CollectAI

close-nasdaq_stocks

2023/02/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230210 0 6.54 6.54 6.54 6.54 0 6.54
AACG.US ATA Creativity Global 20230210 0 1.7 1.8 1.65 1.74 11400 1.74 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230210 0 10.04 10.15 10.04 10.07 13300 10.07 up down incorrect
AACIU.US Armada Acquisition Corp. I Unit 20230210 0 10.45 10.45 10.45 10.45 0 10.45
AACIW.US Armada Acquisition Corp. I Warrant 20230210 0 0.1121 0.1249 0.082 0.1249 2850 0.1249 up up correct
AADI.US Aadi Bioscience Inc 20230210 0 11.6 11.83 11.51 11.75 107100 11.75 up up correct
AAIDX.US AAIDX 20230210 0 19.75 19.75 19.75 19.75 0 19.75
AAL.US American Airlines Group Inc 20230210 0 16.41 16.43 16.14 16.28 14189900 16.28 down down correct
AAME.US Atlantic American Corporation 20230210 0 2.42 2.42 2.42 2.42 149 2.42
AAOI.US Applied Optoelectronics Inc 20230210 0 2.64 2.7 2.59 2.65 75800 2.65 up up correct
AAON.US AAON Inc 20230210 0 75.65 76.41 74.96 75.22 166500 75.22 down down correct
AAPL.US Apple Inc 20230210 0 149.46 151.34 149.22 151.01 57409100 151.01 up up correct
AATC.US Image Sensing Systems Inc 20230210 0 4.37 4.4 4.35 4.39 8500 4.39 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20230210 0 102.18 102.22 102.12 102.2 356400 102.2 up up correct
ABCB.US Ameris Bancorp 20230210 0 48.3 48.75 47.98 48.46 289800 48.46 up up correct
ABCL.US AbCellera Biologics Inc 20230210 0 9.76 10 9.5701 9.83 1918948 9.83 up up correct
ABCM.US Abcam plc 20230210 0 14.35 15.2 14.35 14.93 436500 14.93 up up correct
ABEO.US Abeona Therapeutics Inc 20230210 0 2.51 2.55 2.48 2.48 162100 2.48 down up incorrect
ABGI.US ABG Acquisition Corp. I 20230210 0 10.15 10.16 10.15 10.15 30900 10.15
ABIO.US ARCA biopharma Inc 20230210 0 2.1 2.1 2.01 2.05 29700 2.05 down down correct
ABNB.US Airbnb Inc 20230210 0 112.25 113.36 106.538 108.87 6453800 108.87 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230210 0 5.81 5.97 5.66 5.7 103000 5.7 down up incorrect
ABR.US PF 20230210 0 20.75 20.795 20.55 20.66 8386 20.66 down up incorrect
ABSI.US Absci Corporation Common Stock 20230210 0 2.88 2.93 2.5 2.615 1101400 2.615 down down correct
ABST.US Absolute Software Corporation 20230210 0 11.62 11.71 11.19 11.26 41300 11.26 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20230210 0 2.74 2.77 2.68 2.69 499900 2.69 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230210 0 0.7 0.79 0.69 0.75 212400 0.75 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20230210 0 19.1 19.2 18.91 18.97 651500 18.97 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230210 0 10.11 10.12 10.103 10.11 60100 10.11
ACAHU.US Atlantic Coastal Acquisition Corp 20230210 0 10.1 10.1 10.1 10.1 0 10.1
ACAQ.US UN 20230210 0 10.82 10.82 10.82 10.82 0 10.82
ACB.US Aurora Cannabis Inc 20230210 0 0.9342 0.9449 0.905 0.91 8260560 0.91 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230210 0 10.81 10.81 10.81 10.81 0 10.81
ACBAW.US Ace Global Business Acquisition Limited 20230210 0 0.06 0.06 0.06 0.06 91 0.06
ACCD.US Accolade Inc 20230210 0 11.49 11.845 11.36 11.5 684555 11.5 up up correct
ACER.US Acer Therapeutics Inc 20230210 0 2.11 2.12 2.01 2.09 111646 2.09 down down correct
ACET.US Adicet Bio Inc 20230210 0 8.06 8.15 7.8 8.11 298400 8.11 up up correct
ACGL.US Arch Capital Group Ltd 20230210 0 64.27 64.7 63.92 64.22 2002700 64.22 down up incorrect
ACGLN.US Arch Capital Group Ltd 20230210 0 19.77 19.77 19.5 19.51 88600 19.51 down down correct
ACGLO.US Arch Capital Group Ltd 20230210 0 23.66 23.67 23.448 23.65 7600 23.65 down down correct
ACHC.US Acadia Healthcare Company Inc 20230210 0 80.26 81.94 80.03 81.3 495300 81.3 up up correct
ACHL.US Achilles Therapeutics plc 20230210 0 1.14 1.18 1.1201 1.17 146362 1.17 up up correct
ACHV.US Achieve Life Sciences Inc 20230210 0 5.26 5.38 5.1 5.36 58000 5.36 up up correct
ACIU.US AC Immune SA 20230210 0 2.42 2.47 2.345 2.35 38800 2.35 down up incorrect
ACIW.US ACI Worldwide Inc 20230210 0 27.22 27.5 27.01 27.41 319511 27.41 up up correct
ACLS.US Axcelis Technologies Inc 20230210 0 123.7 124.77 119.37 123.36 659500 123.36 down down correct
ACMR.US ACM Research Inc 20230210 0 12.395 12.47 12.01 12.45 577500 12.45 up up correct
ACNB.US ACNB Corporation 20230210 0 38.5 38.8 38.48 38.75 6500 38.75 up down incorrect
ACOR.US Acorda Therapeutics Inc 20230210 0 0.91 0.93 0.9 0.91 64800 0.91
ACQR.US Independence Holdings Corp 20230210 0 10.17 10.18 10.17 10.18 47000 10.18 up down incorrect
ACQRU.US Independence Holdings Corp 20230210 0 10.17 10.17 10.17 10.17 0 10.17
ACQRW.US Independence Holdings Corp 20230210 0 0.03 0.0334 0.02 0.02 13160 0.02 down down correct
ACRS.US Aclaris Therapeutics Inc 20230210 0 13.79 14.32 13.66 14.29 1192100 14.29 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20230210 0 1.82 1.86 1.7 1.76 194400 1.76 down down correct
ACST.US Acasti Pharma Inc 20230210 0 0.71 0.71 0.67 0.68 62600 0.68 down down correct
ACT.US Enact Holdings Inc. Common Stock 20230210 0 24.38 24.9 24.22 24.34 133900 24.34 down down correct
ACTG.US Acacia Research Corporation 20230210 0 4.25 4.31 4.23 4.26 139700 4.26 up up correct
ACVA.US ACV Auctions Inc 20230210 0 10.575 10.575 9.57 9.71 564400 9.71 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230210 0 3.5 3.551 3.39 3.5 25500 3.5
ADAG.US Adagene Inc 20230210 0 1.88 1.89 1.83 1.875 8400 1.875 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230210 0 10.39 10.39 10.39 10.39 0 10.39
ADAP.US Adaptimmune Therapeutics plc 20230210 0 1.67 1.74 1.61 1.65 347700 1.65 down down correct
ADBE.US Adobe Inc 20230210 0 371.63 374.52 367.08 370.99 1846300 370.99 down down correct
ADC.US PA 20230210 0 18.66 18.66 18.36 18.45 2214 18.45 down down correct
ADER.US 26 Capital Acquisition Corp 20230210 0 10.528 10.75 10.3 10.33 42300 10.33 down down correct
ADERU.US 26 Capital Acquisition Corp 20230210 0 10.4 10.4 10.4 10.4 0 10.4
ADERW.US 26 Capital Acquisition Corp 20230210 0 0.11 0.125 0.11 0.125 3600 0.125 up up correct
ADES.US Advanced Emissions Solutions Inc 20230210 0 3.37 3.37 3.05 3.22 91400 3.22 down up incorrect
ADI.US Analog Devices Inc 20230210 0 177.14 179.02 176.07 178.46 4003300 178.46 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20230210 0 0.36 0.39 0.34 0.35 69400 0.35 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230210 0 0.0227 0.0384 0.0227 0.0384 4400 0.0384 up up correct
ADMA.US ADMA Biologics Inc 20230210 0 3.6 3.61 3.53 3.58 1629900 3.58 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20230210 0 0.23 0.28 0.21 0.26 1820900 0.26 up up correct
ADN.US Advent Technologies Holdings Inc 20230210 0 1.85 1.85 1.74 1.85 350600 1.85
ADNWW.US Advent Technologies Holdings Inc 20230210 0 0.16 0.19 0.155 0.163 67320 0.163 up down incorrect
ADOC.US Edoc Acquisition Corp 20230210 0 10.72 10.72 10.71 10.71 400 10.71 down up incorrect
ADOCR.US Edoc Acquisition Corp 20230210 0 0.1364 0.1364 0.0806 0.1001 2606 0.1001 down down correct
ADOCW.US Edoc Acquisition Corp 20230210 0 0.0201 0.0201 0.02 0.02 6300 0.02 down down correct
ADP.US Automatic Data Processing Inc 20230210 0 223.03 226.74 223.03 225.82 2278200 225.82 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20230210 0 8.61 9.015 8.49 8.82 877200 8.82 up up correct
ADSK.US Autodesk Inc 20230210 0 220.94 224.84 219.84 222.8 1096400 222.8 up up correct
ADTN.US ADTRAN Inc 20230210 0 16.95 17.28 16.78 17.17 511900 17.17 up up correct
ADTX.US Aditxt Inc 20230210 0 1.3 1.3 1.25 1.26 64500 1.26 down down correct
ADUS.US Addus HomeCare Corporation 20230210 0 104.58 107.81 104.58 106.56 90200 106.56 up up correct
ADV.US Advantage Solutions Inc 20230210 0 2.51 2.68 2.49 2.68 293700 2.68 up up correct
ADVM.US Adverum Biotechnologies Inc 20230210 0 0.66 0.688 0.61 0.629 719700 0.629 down down correct
ADVWW.US Advantage Solutions Inc 20230210 0 0.13 0.1547 0.13 0.13 1360 0.13
ADXN.US Addex Therapeutics Ltd 20230210 0 1.5 1.5 1.36 1.46 124000 1.46 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230210 0 10.2901 10.32 10.2901 10.32 400 10.32 up down incorrect
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20230210 0 9.15 10.94 8.75 9.55 91900 9.55 up up correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20230210 0 8.26 9.9 8.09 9.89 2600 9.89 up up correct
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20230210 0 0.145 0.145 0.1209 0.145 18711 0.145
AEHL.US Antelope Enterprise Holdings Limited 20230210 0 0.87 0.91 0.85 0.85 77000 0.85 down down correct
AEHR.US Aehr Test Systems 20230210 0 32.41 32.76 30.29 30.56 1570000 30.56 down down correct
AEI.US Alset EHome International Inc 20230210 0 2.12 2.12 1.95 2.01 219800 2.01 down down correct
AEIS.US Advanced Energy Industries Inc 20230210 0 92.81 97.37 91.96 93.56 172700 93.56 up up correct
AEL.US PB 20230210 0 25.08 25.1611 24.7741 25 21309 25 down down correct
AEMD.US Aethlon Medical Inc 20230210 0 0.54 0.56 0.52 0.53 231700 0.53 down down correct
AEP.US American Electric Power Company Inc 20230210 0 88.94 90.62 88.64 90.55 2053100 90.55 up down incorrect
AEPPZ.US American Electric Power Company Inc 20230210 0 50.45 50.811 50.45 50.7 15400 50.7 up up correct
AERC.US AeroClean Technologies Inc. Common Stock 20230210 0 2.92 2.99 2.7001 2.79 82586 2.79 down down correct
AEY.US ADDvantage Technologies Group Inc 20230210 0 1.46 1.48 1.44 1.47 37700 1.47 up up correct
AEYE.US AudioEye Inc 20230210 0 6.93 7.09 6.25 6.26 16400 6.26 down up incorrect
AEZS.US Aeterna Zentaris Inc 20230210 0 3.52 3.52 3.4 3.43 7800 3.43 down up incorrect
AFBI.US Affinity Bancshares Inc 20230210 0 15.4 15.6999 15.151 15.595 1921 15.595 up up correct
AFCG.US AFC Gamma Inc 20230210 0 15.49 15.83 15.485 15.77 114400 15.77 up up correct
AFIB.US Acutus Medical Inc 20230210 0 1.6 1.64 1.44 1.52 216500 1.52 down down correct
AFMD.US Affimed N.V 20230210 0 1.1 1.1 1.05 1.07 745400 1.07 down down correct
AFRM.US Affirm Holdings Inc 20230210 0 12.9 13.435 12.36 12.52 22657300 12.52 down down correct
AFYA.US Afya Limited 20230210 0 13.12 13.74 12.93 13.67 285200 13.67 up up correct
AGBA.US AGBA Acquisition Limited 20230210 0 2.038 2.18 2.02 2.033 7400 2.033 down down correct
AGEN.US Agenus Inc 20230210 0 2.3 2.3 2.14 2.22 4419400 2.22 down up incorrect
AGFS.US AgroFresh Solutions Inc 20230210 0 2.97 2.98 2.97 2.97 321700 2.97
AGFY.US Agrify Corporation 20230210 0 0.438 0.44 0.37 0.391 883000 0.391 down up incorrect
AGGR.US Agile Growth Corp 20230210 0 10.18 10.18 10.17 10.175 4800 10.175 down down correct
AGGRU.US Agile Growth Corp 20230210 0 10.17 10.17 10.17 10.17 0 10.17
AGGRW.US Agile Growth Corp 20230210 0 0.026 0.026 0.0232 0.0258 9910 0.0258 down down correct
AGIL.US AgileThought Inc 20230210 0 4.41 4.5 4.27 4.38 12700 4.38 down down correct
AGILW.US AgileThought Inc 20230210 0 0.6 0.6 0.579 0.579 200 0.579 down down correct
AGIO.US Agios Pharmaceuticals Inc 20230210 0 28.53 28.72 28.05 28.52 326500 28.52 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20230210 0 0.539 0.54 0.49 0.536 302800 0.536 down up incorrect
AGMH.US AGM Group Holdings Inc 20230210 0 1.65 1.65 1.597 1.597 2300 1.597 down down correct
AGNC.US AGNC Investment Corp 20230210 0 11.44 11.5 11.25 11.35 15960200 11.35 down up incorrect
AGNCM.US AGNC Investment Corp 20230210 0 22.59 22.64 22.063 22.13 38000 22.13 down down correct
AGNCN.US AGNC Investment Corp 20230210 0 25.16 25.35 25.16 25.29 38500 25.29 up up correct
AGNCO.US AGNC Investment Corp 20230210 0 22.19 22.38 22 22.11 70600 22.11 down down correct
AGNCP.US AGNC Investment Corp. 20230210 0 21.35 21.355 21.02 21.29 44000 21.29 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20230210 0 1.1 1.19 1.1 1.12 222900 1.12 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230210 0 0.1174 0.1174 0.1165 0.1174 7672 0.1174
AGRX.US Agile Therapeutics Inc 20230210 0 0.256 0.27 0.25 0.27 521600 0.27 up down incorrect
AGYS.US Agilysys Inc 20230210 0 80.33 81.9 79.18 80.78 109000 80.78 up up correct
AHCO.US AdaptHealth Corp 20230210 0 20.3 20.65 20.02 20.62 471400 20.62 up up correct
AHPI.US Allied Healthcare Products Inc 20230210 0 0.2 0.2 0.02 0.1 4700 0.1 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20230210 0 1.35 1.355 1.252 1.29 10900 1.29 down down correct
AIHS.US Senmiao Technology Limited 20230210 0 0.96 0.965 0.93 0.95 31100 0.95 down down correct
AIKI.US AIkido Pharma Inc 20230210 0 3.914 3.96 3.71 3.96 28930 3.96 up up correct
AIMC.US Altra Industrial Motion Corp 20230210 0 61.28 61.32 61.25 61.29 1193400 61.29 up up correct
AIP.US Arteris Inc. Common Stock 20230210 0 6.12 6.15 6 6 49200 6 down down correct
AIRG.US Airgain Inc 20230210 0 7.9 8.06 7.67 8 37300 8 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230210 0 6.97 7.24 6.61 6.69 280500 6.69 down down correct
AIRT.US Air T Inc 20230210 0 22.58 22.76 22.4 22.75 4700 22.75 up up correct
AIRTP.US Air T Inc 20230210 0 23.295 23.295 23.295 23.295 66 23.295
AKAM.US Akamai Technologies Inc 20230210 0 85.13 86.32 84.73 85.5 1246600 85.5 up up correct
AKBA.US Akebia Therapeutics Inc 20230210 0 1.06 1.11 0.57 0.803 14810000 0.803 down up incorrect
AKRO.US Akero Therapeutics Inc 20230210 0 44.8 44.86 43.91 44.25 287100 44.25 down down correct
AKU.US Akumin Inc 20230210 0 1.19 1.25 1.12 1.24 26400 1.24 up up correct
AKTS.US Akoustis Technologies Inc 20230210 0 4.37 4.5 4.32 4.33 528200 4.33 down down correct
AKTX.US Akari Therapeutics Plc 20230210 0 0.463 0.509 0.437 0.48 348800 0.48 up up correct
AKYA.US Akoya Biosciences Inc 20230210 0 11.64 11.89 11.05 11.66 43900 11.66 up up correct
ALBO.US Albireo Pharma Inc 20230210 0 44.2 44.47 43.92 44.33 487000 44.33 up up correct
ALCO.US Alico Inc 20230210 0 26.42 26.68 25.92 26.67 24500 26.67 up up correct
ALDX.US Aldeyra Therapeutics Inc 20230210 0 6.4 6.4 6.21 6.32 338700 6.32 down down correct
ALEC.US Alector Inc 20230210 0 9.41 9.62 9.31 9.43 551400 9.43 up up correct
ALGM.US Allegro MicroSystems Inc 20230210 0 42.23 43.19 42.03 42.73 1226900 42.73 up up correct
ALGN.US Align Technology Inc 20230210 0 321.38 322.68 310.38 315.81 1045900 315.81 down down correct
ALGS.US Aligos Therapeutics Inc 20230210 0 1.68 1.72 1.51 1.52 251400 1.52 down down correct
ALGT.US Allegiant Travel Company 20230210 0 92.78 92.85 89.38 90.98 197900 90.98 down up incorrect
ALHC.US Alignment Healthcare Inc 20230210 0 11.09 11.295 11.01 11.12 341000 11.12 up down incorrect
ALIM.US Alimera Sciences Inc 20230210 0 2.414 2.414 2.364 2.395 7800 2.395 down down correct
ALJJ.US ALJ Regional Holdings Inc 20230210 0 1.99 1.99 1.99 1.99 400 1.99
ALKS.US Alkermes plc 20230210 0 27.25 27.25 26.92 27.09 825400 27.09 down down correct
ALKT.US Alkami Technology Inc 20230210 0 16.09 16.25 15.28 16.1 128300 16.1 up down incorrect
ALLK.US Allakos Inc 20230210 0 6.6 6.63 6.4 6.45 1062400 6.45 down down correct
ALLO.US Allogene Therapeutics Inc 20230210 0 6.93 7.03 6.71 6.87 1506300 6.87 down up incorrect
ALLT.US Allot Ltd 20230210 0 3.55 3.58 3.5 3.51 30000 3.51 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20230210 0 216.06 217.51 212.71 215.26 610800 215.26 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230210 0 10.32 10.32 10.32 10.32 0 10.32
ALOT.US AstroNova Inc 20230210 0 12.64 12.79 12.64 12.79 1400 12.79 up down incorrect
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230210 0 10.04 10.04 10.04 10.04 56300 10.04
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230210 0 10.07 10.07 10.0699 10.07 21994 10.07
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230210 0 0.2451 0.2495 0.1523 0.1523 5122 0.1523 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20230210 0 7.78 7.98 7.65 7.97 41600 7.97 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230210 0 0.662 0.67 0.612 0.638 558900 0.638 down down correct
ALRM.US Alarm.com Holdings Inc 20230210 0 53.71 53.76 53.17 53.46 111400 53.46 down down correct
ALRN.US Aileron Therapeutics Inc 20230210 0 2.53 2.58 2.46 2.58 13200 2.58 up up correct
ALRS.US Alerus Financial Corporation 20230210 0 19.79 20.1 19.79 19.9 22700 19.9 up up correct
ALT.US Altimmune Inc 20230210 0 14.03 14.06 13.32 13.43 1010200 13.43 down down correct
ALTO.US Alto Ingredients Inc 20230210 0 3.2 3.3 3.1 3.29 503100 3.29 up up correct
ALTR.US Altair Engineering Inc 20230210 0 56 57.075 55.82 55.82 239500 55.82 down down correct
ALTU.US Altitude Acquisition Corp 20230210 0 10.055 10.07 10.055 10.06 5400 10.06 up up correct
ALTUU.US Altitude Acquisition Corp 20230210 0 10.03 10.03 10.03 10.03 0 10.03
ALTUW.US Altitude Acquisition Corp 20230210 0 0.04 0.048 0.04 0.048 29200 0.048 up down incorrect
ALVR.US AlloVir Inc 20230210 0 6.01 6.18 5.772 6.17 127100 6.17 up up correct
ALXO.US ALX Oncology Holdings Inc 20230210 0 8.08 8.24 7.74 8.17 182700 8.17 up up correct
ALYA.US Alithya Group Inc 20230210 0 1.8 1.81 1.73 1.77 59800 1.77 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230210 0 0.63 0.63 0.596 0.61 148000 0.61 down down correct
AMAL.US Amalgamated Financial Corp 20230210 0 22.76 23.03 22.65 22.96 75500 22.96 up up correct
AMAO.US American Acquisition Opportunity Inc 20230210 0 10.18 10.18 10.18 10.18 100 10.18
AMAOU.US American Acquisition Opportunity Inc 20230210 0 10.24 10.685 10.19 10.19 900 10.19 down down correct
AMAT.US Applied Materials Inc 20230210 0 114.8 114.97 112.97 114.77 4374417 114.77 down down correct
AMBA.US Ambarella Inc 20230210 0 93.99 94.45 91.03 92.17 499800 92.17 down down correct
AMCX.US AMC Networks Inc 20230210 0 17.69 18.17 17.61 17.95 249500 17.95 up up correct
AMD.US Advanced Micro Devices Inc 20230210 0 82.29 82.71 80.47 81.48 49332598 81.48 down up incorrect
AMED.US Amedisys Inc 20230210 0 97.23 98.48 95.92 96.55 789100 96.55 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20230210 0 34.81 35.82 33.28 34.57 78100 34.57 down down correct
AMGN.US Amgen Inc 20230210 0 241.92 244.14 240.41 242.5 2687200 242.5 up up correct
AMKR.US Amkor Technology Inc 20230210 0 29.24 29.35 27.25 27.6 1643400 27.6 down down correct
AMNB.US American National Bankshares Inc 20230210 0 34.75 34.88 34.25 34.88 11300 34.88 up up correct
AMOT.US Allied Motion Technologies Inc 20230210 0 40.45 40.85 40.15 40.5 62400 40.5 up up correct
AMPG.US AmpliTech Group Inc 20230210 0 2.453 2.51 2.374 2.51 16300 2.51 up up correct
AMPGW.US AmpliTech Group Inc 20230210 0 0.4 0.4 0.22 0.379 4900 0.379 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20230210 0 31.18 31.84 31.07 31.77 187800 31.77 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20230210 0 15.06 15.375 14.5 14.66 284800 14.66 down down correct
AMRK.US A 20230210 0 29.44 30.18 28.81 29.45 369100 29.45 up up correct
AMRN.US Amarin Corporation plc 20230210 0 2.04 2.04 1.88 1.92 3174500 1.92 down down correct
AMRS.US Amyris Inc 20230210 0 1.55 1.61 1.52 1.59 2907100 1.59 up up correct
AMSC.US American Superconductor Corporation 20230210 0 5.78 5.85 5.57 5.72 236600 5.72 down down correct
AMSF.US AMERISAFE Inc 20230210 0 52.95 54.26 52.86 53.68 33100 53.68 up up correct
AMST.US Amesite Inc 20230210 0 0.36 0.36 0.27 0.295 1669300 0.295 down up incorrect
AMSWA.US American Software Inc 20230210 0 15.13 15.46 14.9 14.91 98600 14.91 down down correct
AMTB.US Amerant Bancorp Inc 20230210 0 28.73 29.04 28.57 28.94 25100 28.94 up up correct
AMTI.US Applied Molecular Transport Inc 20230210 0 0.57 0.57 0.529 0.55 109500 0.55 down down correct
AMTX.US Aemetis Inc 20230210 0 4.23 4.29 4.065 4.22 503700 4.22 down down correct
AMWD.US American Woodmark Corporation 20230210 0 56.55 59.03 55.52 57.03 67300 57.03 up up correct
AMYT.US Amryt Pharma plc 20230210 0 14.63 14.66 14.6 14.61 149300 14.61 down down correct
AMZN.US Amazon.com Inc 20230210 0 97.56 98.82 96.23 97.61 52698600 97.61 up down incorrect
ANAB.US AnaptysBio Inc 20230210 0 25.96 26.29 25.42 25.8 130300 25.8 down down correct
ANDE.US The Andersons Inc 20230210 0 37.35 38.18 37.32 38.06 98600 38.06 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230210 0 3.025 3.1 3.015 3.061 5500 3.061 up up correct
ANGI.US Angi Inc 20230210 0 2.83 2.91 2.72 2.89 1627100 2.89 up up correct
ANGN.US Angion Biomedica Corp 20230210 0 0.7 0.715 0.6814 0.6814 23376 0.6814 down down correct
ANGO.US AngioDynamics Inc 20230210 0 12.91 13.06 12.76 12.96 136300 12.96 up down incorrect
ANIK.US Anika Therapeutics Inc 20230210 0 29.84 30.68 29.76 30.46 59000 30.46 up up correct
ANIP.US ANI Pharmaceuticals Inc 20230210 0 44.22 45.16 44.12 45 30151 45 up up correct
ANIX.US Anixa Biosciences Inc 20230210 0 3.86 4.1 3.86 3.95 38000 3.95 up up correct
ANNX.US Annexon Inc 20230210 0 6.83 6.89 6.63 6.67 2836800 6.67 down down correct
ANPC.US AnPac Bio 20230210 0 9.1 9.6 8.594 9.59 28200 9.59 up up correct
ANSS.US ANSYS Inc 20230210 0 267.63 269.08 264.93 267.04 256900 267.04 down down correct
ANTE.US AirNet Technology Inc 20230210 0 1.29 1.29 1.21 1.21 3000 1.21 down down correct
ANY.US Sphere 3D Corp 20230210 0 0.4 0.4 0.35 0.375 872100 0.375 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230210 0 9.99 9.99 9.95 9.95 10200 9.95 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20230210 0 10.06 10.06 10.06 10.06 0 10.06
ANZUW.US Anzu Special Acquisition Corp I 20230210 0 0.065 0.065 0.0526 0.065 5794 0.065
ARVL.US Arrival 20230210 0 0.362 0.38 0.35 0.351 3821300 0.351 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20230210 0 29.84 30.12 29.25 29.65 273600 29.65 down down correct
AOUT.US American Outdoor Brands Inc 20230210 0 10.19 10.325 10 10.26 14800 10.26 up up correct
APA.US APA Corporation 20230210 0 41.88 43.64 41.8 43.56 7832500 43.56 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230210 0 11.59 11.59 11.59 11.59 0 11.59
APACW.US StoneBridge Acquisition Corporation Warrant 20230210 0 0.075 0.075 0.075 0.075 3208 0.075
APDN.US Applied DNA Sciences Inc 20230210 0 1.65 1.81 1.65 1.67 209500 1.67 up down incorrect
APEI.US American Public Education Inc 20230210 0 12.45 12.45 12.13 12.31 150800 12.31 down down correct
APEN.US Apollo Endosurgery Inc 20230210 0 9.95 9.95 9.93 9.93 916300 9.93 down down correct
API.US Agora Inc 20230210 0 4.37 4.5 3.96 4 923200 4 down down correct
APLS.US Apellis Pharmaceuticals Inc 20230210 0 52.24 52.56 51 51.21 1114000 51.21 down down correct
APLT.US Applied Therapeutics Inc 20230210 0 1.06 1.086 1.03 1.03 60800 1.03 down down correct
APM.US Aptorum Group Limited 20230210 0 3.84 3.84 3.6 3.6 8400 3.6 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230210 0 10.05 10.05 10.02 10.02 800 10.02 down down correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230210 0 10.05 10.05 10.05 10.05 0 10.05
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230210 0 0.0996 0.154 0.0995 0.0995 12904 0.0995 down up incorrect
APOG.US Apogee Enterprises Inc 20230210 0 46.87 47 46.53 46.69 49100 46.69 down down correct
APP.US AppLovin Corporation 20230210 0 15.71 16.14 15.14 15.29 5111100 15.29 down down correct
APPF.US AppFolio Inc 20230210 0 123.05 126.04 122.57 124.31 72400 124.31 up up correct
APPH.US AppHarvest Inc 20230210 0 0.98 0.98 0.85 0.88 36396000 0.88 down down correct
APPHW.US AppHarvest Inc 20230210 0 0.13 0.1661 0.1245 0.15 68105 0.15 up up correct
APPN.US Appian Corporation 20230210 0 41.01 41.98 40.4 40.64 395300 40.64 down down correct
APPS.US Digital Turbine Inc 20230210 0 12.15 12.59 12.01 12.33 4523400 12.33 up up correct
APRE.US Aprea Therapeutics Inc 20230210 0 0.52 0.53 0.46 0.474 147000 0.474 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230210 0 10.13 10.13 10.13 10.13 0 10.13
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230210 0 0.1001 0.1001 0.1001 0.1001 200 0.1001
APTO.US Aptose Biosciences Inc 20230210 0 0.71 0.71 0.67 0.7 92200 0.7 down up incorrect
APTX.US Aptinyx Inc 20230210 0 0.6 0.68 0.59 0.68 985600 0.68 up up correct
APVO.US Aptevo Therapeutics Inc 20230210 0 2.01 2.11 1.99 2.11 92500 2.11 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230210 0 1.5 1.58 1.47 1.57 26000 1.57 up up correct
APYX.US Apyx Medical Corporation 20230210 0 3.36 3.4 3.21 3.34 194400 3.34 down down correct
AQB.US AquaBounty Technologies Inc 20230210 0 0.94 0.94 0.85 0.893 341600 0.893 down up incorrect
AQMS.US Aqua Metals Inc 20230210 0 1.2 1.2 1.16 1.17 184500 1.17 down down correct
AQST.US Aquestive Therapeutics Inc 20230210 0 0.85 0.893 0.85 0.87 166400 0.87 up up correct
ARAV.US Aravive Inc 20230210 0 1.83 1.91 1.812 1.91 91900 1.91 up down incorrect
ARAY.US Accuray Incorporated 20230210 0 3.04 3.1 3.04 3.09 364000 3.09 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230210 0 3.5 3.55 3.31 3.42 34700 3.42 down down correct
ARBG.US Aequi Acquisition Corp 20230210 0 9.89 9.89 9.89 9.89 0 9.89
ARBGU.US Aequi Acquisition Corp 20230210 0 10 10 10 10 0 10
ARBK.US Argo Blockchain plc American Depositary Shares 20230210 0 1.87 2.1 1.86 1.9 148500 1.9 up down incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230210 0 4.4 4.99 4.4 4.8 17100 4.8 up up correct
ARCB.US ArcBest Corporation 20230210 0 100.39 101.48 99.25 100.8 349500 100.8 up down incorrect
ARCC.US Ares Capital Corporation 20230210 0 19.81 19.88 19.66 19.74 2212700 19.74 down down correct
ARCE.US Arco Platform Limited 20230210 0 12.45 12.74 12.32 12.74 58200 12.74 up up correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20230210 0 12 12 12 12 0 12
ARCT.US Arcturus Therapeutics Holdings Inc 20230210 0 18.67 19.26 18.51 19.14 336700 19.14 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230210 0 0.57 0.6 0.57 0.6 366300 0.6 up up correct
ARDX.US Ardelyx Inc 20230210 0 3.27 3.295 3.185 3.21 3190700 3.21 down down correct
AREC.US American Resources Corporation 20230210 0 1.5 1.57 1.443 1.53 160300 1.53 up up correct
ARGO.US PA 20230210 0 24.22 24.4 24.04 24.275 25945 24.275 up up correct
ARGX.US argenx SE 20230210 0 373.33 376.16 371.635 372.39 150300 372.39 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20230210 0 14 14.17 13.67 13.88 733700 13.88 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230210 0 10.1 10.1 10.1 10.1 0 10.1
ARKO.US Arko Corp 20230210 0 7.96 8.025 7.9 7.93 190200 7.93 down down correct
ARKR.US Ark Restaurants Corp 20230210 0 19.32 19.74 19.32 19.47 2100 19.47 up up correct
ARLP.US Alliance Resource Partners L.P 20230210 0 21.15 21.51 20.9 21.5 470100 21.5 up up correct
AROW.US Arrow Financial Corporation 20230210 0 30.84 31.18 30.6 31.05 45600 31.05 up down incorrect
ARQQ.US Arqit Quantum Inc 20230210 0 2.46 2.51 2.29 2.41 1474500 2.41 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230210 0 0.61 0.61 0.61 0.61 23955 0.61
ARQT.US Arcutis Biotherapeutics Inc 20230210 0 16.49 16.72 16.32 16.66 705200 16.66 up up correct
ARRW.US Arrowroot Acquisition Corp 20230210 0 10.12 10.12 10.11 10.11 66800 10.11 down down correct
ARRWU.US Arrowroot Acquisition Corp 20230210 0 10.17 10.17 10.17 10.17 1000 10.17
ARRWW.US Arrowroot Acquisition Corp 20230210 0 0.08 0.08 0.08 0.08 502 0.08
ARRY.US Array Technologies Inc 20230210 0 20.055 20.89 19.69 19.89 6915900 19.89 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230210 0 10.29 10.29 10.29 10.29 0 10.29
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230210 0 0.07 0.07 0.0499 0.05 14700 0.05 down up incorrect
ARTL.US Artelo Biosciences Inc 20230210 0 2.93 3.03 2.91 3.02 49900 3.02 up up correct
ARTNA.US Artesian Resources Corporation 20230210 0 56.98 58.04 56.67 57.64 51300 57.64 up up correct
ARTW.US Art's 20230210 0 2.55 2.57 2.5 2.5 4500 2.5 down down correct
ARVN.US Arvinas Inc 20230210 0 34 34.38 33.14 33.86 291500 33.86 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230210 0 32.99 33.42 32.478 33.12 814800 33.12 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230210 0 10.17 10.17 10.17 10.17 6 10.17
ARYE.US ARYA Sciences Acquisition Corp V 20230210 0 10.12 10.12 10.12 10.12 3100 10.12
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230210 0 20.64 20.64 20.64 20.64 0 20.64
ASLE.US AerSale Corporation 20230210 0 18.57 18.72 18.24 18.68 169800 18.68 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20230210 0 0.8 0.8 0.78 0.79 31900 0.79 down down correct
ASMB.US Assembly Biosciences Inc 20230210 0 1.53 1.545 1.5 1.5 86656 1.5 down up incorrect
ASML.US ASML Holding N.V 20230210 0 653.09 657.17 648.64 656.35 731300 656.35 up up correct
ASO.US Academy Sports and Outdoors Inc 20230210 0 57.15 57.47 56.04 57.38 818482 57.38 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20230210 0 10.38 10.48 10.38 10.48 500 10.48 up up correct
ASPAU.US Abri SPAC I Inc Unit 20230210 0 10.36 10.36 10.36 10.36 0 10.36
ASPS.US Altisource Portfolio Solutions S.A 20230210 0 4.48 5.54 4.25 5.53 1663400 5.53 up down incorrect
ASPU.US Aspen Group Inc 20230210 0 0.22 0.22 0.2 0.208 351600 0.208 down up incorrect
ASRT.US Assertio Holdings Inc 20230210 0 4.6 4.64 4.33 4.59 1057800 4.59 down down correct
ASRV.US AmeriServ Financial Inc 20230210 0 4 4 3.98 3.98 11200 3.98 down down correct
ASTC.US Astrotech Corporation 20230210 0 11.86 12.29 11.82 12.14 3400 12.14 up down incorrect
ASTE.US Astec Industries Inc 20230210 0 43.23 43.97 42.46 43.74 57000 43.74 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230210 0 8.11 8.305 8.07 8.27 1619800 8.27 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230210 0 1.69 1.79 1.68 1.79 40197 1.79 up up correct
ASTR.US Astra Space Inc 20230210 0 0.58 0.595 0.56 0.586 1237700 0.586 up up correct
ASTS.US AST SpaceMobile Inc 20230210 0 6.2 6.49 5.71 5.87 2902400 5.87 down down correct
ASTSW.US AST SpaceMobile Inc 20230210 0 2.3 2.495 2.24 2.3 56645 2.3
ASUR.US Asure Software Inc 20230210 0 10.66 10.875 10.635 10.7 35407 10.7 up up correct
ASYS.US Amtech Systems Inc 20230210 0 8.9 10.12 8.9 9.78 270200 9.78 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230210 0 1.8 1.8 1.72 1.75 967200 1.75 down down correct
ATCOL.US Atlas Corp 20230210 0 24 24 23.84 23.95 10900 23.95 down down correct
ATCX.US Atlas Technical Consultants Inc 20230210 0 12.21 12.26 12.21 12.21 418500 12.21
ATEC.US Alphatec Holdings Inc 20230210 0 13.84 14.12 13.39 13.79 631900 13.79 down down correct
ATER.US Aterian Inc 20230210 0 1.2 1.27 1.18 1.24 1578500 1.24 up up correct
ATEX.US Anterix Inc 20230210 0 35.32 35.44 33.77 34.29 99000 34.29 down down correct
ATHA.US Athira Pharma Inc 20230210 0 3.4 3.45 3.27 3.37 179800 3.37 down down correct
ATHE.US Alterity Therapeutics Limited 20230210 0 3.69 3.8 3.53 3.7 18900 3.7 up up correct
ATHX.US Athersys Inc 20230210 0 1.88 1.95 1.46 1.9 431800 1.9 up down incorrect
ATIF.US ATIF Holdings Limited 20230210 0 2.44 2.61 2.44 2.587 900 2.587 up up correct
ATLC.US Atlanticus Holdings Corporation 20230210 0 34.09 34.15 32.9 32.9 9200 32.9 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230210 0 22.09 22.904 21.937 22.4 3200 22.4 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230210 0 20.795 20.85 20.592 20.84 3400 20.84 up up correct
ATLO.US Ames National Corporation 20230210 0 24.22 24.39 24.22 24.3 8700 24.3 up up correct
ATMH.US All Things Mobile Analytic Inc 20230210 0 0.104 0.104 0.104 0.104 0 0.104
ATNF.US 180 Life Sciences Corp 20230210 0 3.12 3.15 2.86 2.97 162400 2.97 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230210 0 0.035 0.0399 0.035 0.035 14784 0.035
ATNI.US ATN International Inc 20230210 0 46.18 47.29 45.9 47.03 32400 47.03 up up correct
ATNX.US Athenex Inc 20230210 0 0.23 0.239 0.225 0.225 868500 0.225 down down correct
ATOM.US Atomera Incorporated 20230210 0 8.31 8.46 7.51 7.57 332900 7.57 down down correct
ATOS.US Atossa Therapeutics Inc 20230210 0 0.76 0.76 0.72 0.73 302700 0.73 down down correct
ATRA.US Atara Biotherapeutics Inc 20230210 0 4.62 4.62 4.06 4.26 1622000 4.26 down down correct
ATRC.US AtriCure Inc 20230210 0 42.53 43.21 42.13 43.11 217500 43.11 up up correct
ATRI.US Atrion Corporation 20230210 0 665.72 679.79 665.72 679.22 2500 679.22 up up correct
ATRO.US Astronics Corporation 20230210 0 13.73 14.09 13.51 13.94 227300 13.94 up up correct
ATSG.US Air Transport Services Group Inc 20230210 0 24.87 25.19 24.69 24.94 434800 24.94 up down incorrect
ATVI.US Activision Blizzard Inc 20230210 0 75.47 76.39 75.12 75.45 6919600 75.45 down up incorrect
ATXI.US Avenue Therapeutics Inc 20230210 0 1.2 1.24 1.18 1.21 98400 1.21 up up correct
ATXS.US Astria Therapeutics Inc 20230210 0 14.54 15.075 14.31 14.83 99800 14.83 up down incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20230210 0 1.71 1.745 1.695 1.745 23700 1.745 up up correct
AUB.US Atlantic Union Bankshares Corporation 20230210 0 38.4 38.94 38.22 38.59 312300 38.59 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20230210 0 25.62 25.6799 25.24 25.53 15635 25.53 down down correct
AUBN.US Auburn National Bancorporation Inc 20230210 0 23.73 24.3 23.73 24 2200 24 up up correct
AUDC.US AudioCodes Ltd 20230210 0 17.78 18.15 17.38 17.64 471000 17.64 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20230210 0 1.525 1.66 1.49 1.63 27900 1.63 up up correct
AUID.US Ipsidy Inc. Common Stock 20230210 0 0.46 0.46 0.382 0.383 129700 0.383 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20230210 0 8.26 8.56 8.12 8.4 1968200 8.4 up up correct
AUR.US Aurora Innovation Inc 20230210 0 1.6 1.715 1.53 1.68 2502500 1.68 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20230210 0 11.02 11.2 10.4 10.74 176500 10.74 down up incorrect
AURC.US Aurora Acquisition Corp 20230210 0 10.17 10.175 10.17 10.17 61700 10.17
AURCU.US Aurora Acquisition Corp 20230210 0 10.18 10.18 10.18 10.18 0 10.18
AURCW.US Aurora Acquisition Corp 20230210 0 0.05 0.05 0.05 0.05 249 0.05
AUROW.US Aurora Innovation Inc 20230210 0 0.278 0.2998 0.26 0.2995 3849 0.2995 up up correct
AUTL.US Autolus Therapeutics plc 20230210 0 2.28 2.34 2.12 2.18 982000 2.18 down down correct
AUUD.US Auddia Inc 20230210 0 1.121 1.165 1.12 1.12 4300 1.12 down down correct
AUUDW.US Auddia Inc 20230210 0 0.18 0.21 0.18 0.21 1606 0.21 up up correct
AUVI.US Applied UV Inc 20230210 0 1.11 1.15 1.08 1.11 259200 1.11
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230210 0 18.5 18.97 18.5 18.97 400 18.97 up down incorrect
AVACU.US Avalon Acquisition Inc Unit 20230210 0 10.32 10.32 10.32 10.32 0 10.32
AVAH.US Aveanna Healthcare Holdings Inc 20230210 0 1.14 1.21 1.1 1.21 166700 1.21 up up correct
AVAV.US AeroVironment Inc 20230210 0 86.09 88.79 85.72 88.24 116900 88.24 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20230210 0 0.88 0.975 0.855 0.945 570535 0.945 up up correct
AVDL.US Avadel Pharmaceuticals plc 20230210 0 7.55 7.84 7.41 7.76 292300 7.76 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230210 0 10.69 10.83 10.64 10.73 977300 10.73 up up correct
AVGO.US Broadcom Inc 20230210 0 596.31 598.46 589.63 593.25 2103100 593.25 down down correct
AVGR.US Avinger Inc 20230210 0 1.38 1.4 1.35 1.38 35500 1.38
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230210 0 10.3 10.3 10.3 10.3 0 10.3
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230210 0 0.088 0.0988 0.0325 0.0325 14805 0.0325 down down correct
AVID.US Avid Technology Inc 20230210 0 29.45 30.08 28.09 29.82 294900 29.82 up up correct
AVIR.US Atea Pharmaceuticals Inc 20230210 0 4.19 4.245 4.11 4.21 370756 4.21 up up correct
AVNW.US Aviat Networks Inc 20230210 0 35.49 35.93 34.86 35.65 67000 35.65 up down incorrect
AVO.US Mission Produce Inc 20230210 0 12.14 12.34 11.9 11.99 155965 11.99 down up incorrect
AVPT.US Avepoint Inc 20230210 0 4.83 4.88 4.725 4.87 330600 4.87 up up correct
AVPTW.US AVPTW 20230210 0 0.78 0.78 0.78 0.78 860 0.78
AVRO.US AVROBIO Inc 20230210 0 1.88 1.93 1.67 1.7 3952000 1.7 down up incorrect
AVT.US Avnet Inc 20230210 0 45.77 46.25 45.48 46.01 427600 46.01 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230210 0 24.17 24.27 23.21 24.1 42800 24.1 down down correct
AVTX.US Avalo Therapeutics Inc 20230210 0 3.3 3.34 3 3.14 24200 3.14 down up incorrect
AVXL.US Anavex Life Sciences Corp 20230210 0 10.39 10.63 10.18 10.54 777400 10.54 up down incorrect
AWH.US Aspira Women's Health Inc 20230210 0 0.56 0.59 0.51 0.51 170200 0.51 down down correct
AWRE.US Aware Inc 20230210 0 1.67 1.77 1.67 1.71 13500 1.71 up up correct
AXAS.US Abraxas Petroleum Corporation 20230210 0 0.66 0.73 0.61 0.7 44600 0.7 up up correct
AXDX.US Accelerate Diagnostics Inc 20230210 0 0.64 0.69 0.6 0.62 206700 0.62 down down correct
AXGN.US AxoGen Inc 20230210 0 8.61 9.11 8.5 9.07 374600 9.07 up up correct
AXLA.US Axcella Health Inc 20230210 0 0.69 0.69 0.65 0.69 194500 0.69
AXNX.US Axonics Inc 20230210 0 56.23 56.97 55.47 56.38 379000 56.38 up up correct
AXON.US Axon Enterprise Inc 20230210 0 181.03 187.83 180.97 184.55 630200 184.55 up up correct
AXSM.US Axsome Therapeutics Inc 20230210 0 62.62 64.98 60.77 62.79 1032100 62.79 up up correct
AXTI.US AXT Inc 20230210 0 6.38 6.44 5.91 5.92 180800 5.92 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230210 0 26.35 26.35 26.075 26.2 502200 26.2 down up incorrect
AYRO.US Ayro Inc 20230210 0 0.71 0.7613 0.695 0.7002 70598 0.7002 down up incorrect
AYTU.US Aytu Biopharma Inc 20230210 0 3.31 3.31 3.19 3.22 51300 3.22 down down correct
AZN.US AstraZeneca PLC 20230210 0 68.61 69 68.21 68.88 5918200 68.88 up up correct
AZPN.US Aspen Technology Inc 20230210 0 207.31 208.24 204.75 206.47 86700 206.47 down down correct
AZYO.US Aziyo Biologics Inc 20230210 0 4.39 4.7 4.015 4.3 28400 4.3 down up incorrect
BAC.US PQ 20230210 0 18.89 18.9 18.7532 18.87 97819 18.87 down down correct
BAND.US Bandwidth Inc 20230210 0 25.51 25.51 23.84 24.48 619300 24.48 down down correct
BANF.US BancFirst Corporation 20230210 0 87.63 88.9 86.9 88.53 73600 88.53 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230210 0 27.42 27.42 27.42 27.42 300 27.42
BANR.US Banner Corporation 20230210 0 63.71 63.88 63.12 63.67 125500 63.67 down down correct
BANX.US StoneCastle Financial Corp 20230210 0 18.29 18.3 18.08 18.08 2900 18.08 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230210 0 0.84 0.94 0.834 0.94 12600 0.94 up down incorrect
BASE.US Couchbase Inc. Common Stock 20230210 0 16.29 16.49 15.58 15.66 85200 15.66 down down correct
BATRA.US The Liberty Braves Group 20230210 0 34.04 34.41 34 34.06 36700 34.06 up up correct
BATRK.US The Liberty Braves Group 20230210 0 33.73 34.11 33.56 33.61 104800 33.61 down down correct
BBBY.US Bed Bath & Beyond Inc 20230210 0 2.57 2.57 2.3 2.35 47756500 2.35 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230210 0 7.81 7.97 7.78 7.89 41700 7.89 up up correct
BBGI.US Beasley Broadcast Group Inc 20230210 0 1.25 1.25 1.19 1.21 4700 1.21 down down correct
BBI.US Brickell Biotech Inc 20230210 0 2 2.0401 1.9601 1.995 6522 1.995 down down correct
BBIG.US Vinco Ventures Inc 20230210 0 0.58 0.65 0.561 0.632 12555400 0.632 up up correct
BBIO.US BridgeBio Pharma Inc 20230210 0 11.3 11.475 10.947 11.41 1974600 11.41 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230210 0 0.333 0.349 0.32 0.333 147500 0.333
BBLGW.US Bone Biologics Corp Warrants 20230210 0 0.048 0.048 0.048 0.048 0 0.048
BBQ.US BBQ Holdings Inc 20230210 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230210 0 95.04 96.7 95.04 95.48 48900 95.48 up up correct
BCAB.US BioAtla Inc 20230210 0 3.92 3.92 3.56 3.65 299300 3.65 down down correct
BCBP.US BCB Bancorp Inc 20230210 0 17.31 17.51 17.28 17.41 40500 17.41 up down incorrect
BCDA.US BioCardia Inc 20230210 0 2.19 2.23 2.06 2.23 20700 2.23 up up correct
BCDAW.US BioCardia Inc 20230210 0 0.77 0.77 0.77 0.77 546 0.77
BCEL.US Atreca Inc 20230210 0 1.49 1.53 1.46 1.51 51900 1.51 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20230210 0 2.7 2.95 2.5201 2.92 614910 2.92 up up correct
BCML.US BayCom Corp 20230210 0 20.5 20.5 20.08 20.18 7400 20.18 down up incorrect
BCOR.US Blucora Inc 20230210 0 29.18 29.29 28.91 28.92 438268 28.92 down down correct
BCOV.US Brightcove Inc 20230210 0 6.34 6.44 6.2 6.26 73300 6.26 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230210 0 10.01 10.01 9.85 9.95 1700 9.95 down down correct
BCPC.US Balchem Corporation 20230210 0 134.21 135.03 133.39 133.75 102300 133.75 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20230210 0 10.26 10.35 10.13 10.31 1849500 10.31 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230210 0 11 11 11 11 0 11
BCTX.US BriaCell Therapeutics Corp 20230210 0 7.23 7.28 6.81 6.83 133273 6.83 down down correct
BCTXW.US BriaCell Therapeutics Corp 20230210 0 2.95 3.13 2.85 2.99 7952 2.99 up up correct
BCYC.US Bicycle Therapeutics plc 20230210 0 28.5 28.79 27.24 27.63 163900 27.63 down down correct
BDSX.US Biodesix Inc 20230210 0 1.79 1.94 1.74 1.8 87800 1.8 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230210 0 2.91 2.99 2.81 2.9 86828 2.9 down down correct
BEAM.US Beam Therapeutics Inc 20230210 0 42.2 42.345 40.85 41.56 833000 41.56 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20230210 0 3.765 3.82 3.57 3.68 91800 3.68 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20230210 0 0.88 0.9 0.7103 0.875 7936 0.875 down down correct
BECN.US Beacon Roofing Supply Inc 20230210 0 59.14 59.83 58.71 59.23 180400 59.23 up up correct
BEEM.US Beam Global 20230210 0 16.62 17 16.25 16.74 88800 16.74 up up correct
BELFA.US Bel Fuse Inc 20230210 0 41.36 42.16 40.91 41.11 4900 41.11 down down correct
BELFB.US Bel Fuse Inc 20230210 0 39.72 40.55 38.2 39.49 79300 39.49 down down correct
BFC.US Bank First Corporation 20230210 0 78.51 79.65 78.19 79.35 12400 79.35 up up correct
BFI.US BurgerFi International Inc 20230210 0 1.61 1.69 1.59 1.6 35600 1.6 down down correct
BFIIW.US BurgerFi International LLC 20230210 0 0.074 0.074 0.074 0.074 151 0.074
BFIN.US BankFinancial Corporation 20230210 0 10.34 10.34 10.34 10.34 1100 10.34
BFRI.US Biofrontera Inc. Common Stock 20230210 0 0.84 0.84 0.78 0.815 89200 0.815 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20230210 0 0.2898 0.2898 0.2898 0.2898 20 0.2898
BFST.US Business First Bancshares Inc 20230210 0 20.78 20.81 20.606 20.72 33400 20.72 down down correct
BGCP.US BGC Partners Inc 20230210 0 4.26 4.34 4.25 4.29 987900 4.29 up up correct
BGFDX.US BGFDX 20230210 0 21.59 21.59 21.59 21.59 0 21.59
BGFLX.US BGFLX 20230210 0 21.56 21.56 21.56 21.56 0 21.56
BGFTX.US BGFTX 20230210 0 21.52 21.52 21.52 21.52 0 21.52
BGFVX.US BGFVX 20230210 0 22.47 22.47 22.47 22.47 0 22.47
BGFV.US Big 5 Sporting Goods Corporation 20230210 0 9.58 9.63 9.36 9.62 286700 9.62 up up correct
BGNE.US BeiGene Ltd 20230210 0 243.94 246.79 241.49 244.48 148300 244.48 up up correct
BGRY.US Berkshire Grey Inc 20230210 0 1.69 1.69 1.4 1.475 3139000 1.475 down down correct
BGRYW.US Berkshire Grey Inc 20230210 0 0.31 0.31 0.24 0.25 23900 0.25 down up incorrect
BHACU.US Crixus BH3 Acquisition Company Units 20230210 0 10.055 10.055 10.055 10.055 0 10.055
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230210 0 0.623 0.682 0.61 0.66 147100 0.66 up up correct
BHF.US Brighthouse Financial Inc 20230210 0 57.17 58.76 53.27 57.84 956000 57.84 up up correct
BHFAL.US Brighthouse Financial Inc 20230210 0 24.81 24.81 24.5 24.77 19900 24.77 down down correct
BHFAM.US Brighthouse Financial Inc 20230210 0 17.89 17.997 17.35 17.575 34700 17.575 down down correct
BHFAN.US Brighthouse Financial Inc 20230210 0 19.98 19.99 19.68 19.97 25100 19.97 down down correct
BHFAO.US Brighthouse Financial Inc 20230210 0 25.74 25.74 25.22 25.37 10500 25.37 down down correct
BHFAP.US Brighthouse Financial Inc 20230210 0 24.82 24.93 24.51 24.68 15800 24.68 down up incorrect
BHSE.US Bull Horn Holdings Corp 20230210 0 1.62 1.71 1.5 1.57 151311 1.57 down down correct
BIDU.US Baidu Inc 20230210 0 142.84 144.75 137.54 138.99 3332900 138.99 down down correct
BIGC.US BigCommerce Holdings Inc 20230210 0 10.915 11.19 10.71 11.17 727900 11.17 up up correct
BIIB.US Biogen Inc 20230210 0 286.74 287.73 283.79 286.3 724700 286.3 down up incorrect
BILI.US Bilibili Inc 20230210 0 21.8 22 21.23 21.62 7767300 21.62 down down correct
BIMI.US BIMI International Medical Inc 20230210 0 1.37 1.37 1.28 1.28 14000 1.28 down up incorrect
BIOC.US Biocept Inc 20230210 0 0.49 0.5 0.49 0.5 18400 0.5 up up correct
BIOL.US BIOLASE Inc 20230210 0 0.5 0.52 0.49 0.5 299200 0.5
BIOTU.US Biotech Acquisition Company 20230210 0 10.14 10.14 10.14 10.14 0 10.14
BIOX.US Bioceres Crop Solutions Corp 20230210 0 11.16 12.12 11.12 12.11 171900 12.11 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230210 0 2.82 2.89 2.72 2.85 1789000 2.85 up up correct
BITF.US Bitfarms Ltd. Common Stock 20230210 0 0.939 0.97 0.9 0.9 5081300 0.9 down down correct
BIVI.US BioVie Inc 20230210 0 4.98 5.034 4.85 4.93 146100 4.93 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230210 0 0.7 0.76 0.639 0.7 245300 0.7
BJRI.US BJ's Restaurants Inc 20230210 0 32.99 33.31 31.94 32.48 186200 32.48 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230210 0 3.71 3.72 3.68 3.71 95800 3.71
BKNG.US Booking Holdings Inc 20230210 0 2383.71 2404.6399 2331.23 2348.3701 567600 2348.3701 down up incorrect
BKR.US Baker Hughes Company 20230210 0 32.69 32.99 32.28 32.92 5796500 32.92 up up correct
BKSC.US Bank of South Carolina Corporation 20230210 0 16.75 16.75 16.56 16.56 400 16.56 down up incorrect
BKYI.US BIO 20230210 0 0.8 0.8 0.74 0.79 22200 0.79 down down correct
BL.US BlackLine Inc 20230210 0 73.07 73.65 72.33 72.55 516300 72.55 down down correct
BLBD.US Blue Bird Corporation 20230210 0 18.04 19.96 17.93 19.84 668400 19.84 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20230210 0 0.669 0.67 0.601 0.626 45000 0.626 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20230210 0 1.35 1.35 1.25 1.25 18100 1.25 down up incorrect
BLDE.US Blade Air Mobility Inc 20230210 0 4.5 4.51 4.21 4.25 249100 4.25 down down correct
BLDEW.US Blade Air Mobility Inc 20230210 0 0.62 0.62 0.58 0.58 625 0.58 down up incorrect
BLDP.US Ballard Power Systems Inc 20230210 0 6.05 6.2 5.96 6.14 1481600 6.14 up up correct
BLEUU.US bleuacacia ltd Unit 20230210 0 10.2 10.2 10.2 10.2 0 10.2
BLFS.US BioLife Solutions Inc 20230210 0 22.94 23.4 22.65 22.98 145300 22.98 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20230210 0 11.88 12 11.784 11.81 31400 11.81 down down correct
BLI.US Berkeley Lights Inc 20230210 0 1.89 1.919 1.83 1.85 802800 1.85 down down correct
BLIN.US Bridgeline Digital Inc 20230210 0 1.2 1.2 1.12 1.12 105900 1.12 down down correct
BLKB.US Blackbaud Inc 20230210 0 61.22 61.75 61.01 61.12 118800 61.12 down down correct
BLMN.US Bloomin' Brands Inc 20230210 0 24.29 24.42 24.11 24.19 1028300 24.19 down down correct
BLNGU.US Belong Acquisition Corp. Units 20230210 0 10.09 10.09 10.09 10.09 0 10.09
BLNGW.US Belong Acquisition Corp. Warrant 20230210 0 0.0897 0.212 0.0897 0.12 12113 0.12 up up correct
BLNK.US Blink Charging Co 20230210 0 10.7 10.888 10.245 10.26 2744600 10.26 down down correct
BLNKW.US BLNKW 20230210 0 6.74 6.74 5.9 6 8948 6 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230210 0 1.5 1.55 1.5 1.52 20000 1.52 up up correct
BLRX.US BioLineRx Ltd 20230210 0 0.61 0.62 0.57 0.6 219600 0.6 down down correct
BLU.US BELLUS Health Inc 20230210 0 8.21 8.33 7.94 8.27 422200 8.27 up up correct
BLUE.US bluebird bio Inc 20230210 0 6.01 6.07 5.87 5.92 2626300 5.92 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230210 0 5.75 5.75 5.35 5.38 87400 5.38 down down correct
BMAC.US UN 20230210 0 10.29 10.42 10.27 10.4188 6100 10.4188 up up correct
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20230210 0 0.089 0.09 0.06 0.0601 6700 0.0601 down down correct
BMAQU.US Blockchain Moon Acquisition Corp. Units 20230210 0 10.445 10.445 10.445 10.445 0 10.445
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20230210 0 0.0234 0.0328 0.0234 0.0327 2100 0.0327 up up correct
BMBL.US Bumble Inc 20230210 0 25.16 25.275 24.21 24.32 1307300 24.32 down down correct
BMEA.US Biomea Fusion Inc 20230210 0 10 10.28 9.715 10.05 86600 10.05 up down incorrect
BMRA.US Biomerica Inc 20230210 0 2.9 2.95 2.9 2.92 14700 2.92 up up correct
BMRC.US Bank of Marin Bancorp 20230210 0 30.29 30.53 30.1 30.37 50300 30.37 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20230210 0 110.11 110.67 109.09 109.46 748900 109.46 down down correct
BNGO.US Bionano Genomics Inc 20230210 0 1.58 1.59 1.53 1.56 4654900 1.56 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230210 0 0.19 0.19 0.1701 0.1829 11312 0.1829 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230210 0 10.31 10.31 10.31 10.31 2400 10.31
BNIXW.US Bannix Acquisition Corp. Warrant 20230210 0 0.0375 0.0389 0.0375 0.0389 178022 0.0389 up up correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230210 0 10.18 10.18 10.17 10.17 5900 10.17 down down correct
BNNRU.US Banner Acquisition Corp Unit 20230210 0 10.18 10.18 10.18 10.18 0 10.18
BNR.US Burning Rock Biotech Limited 20230210 0 3.16 3.37 2.94 3.01 197300 3.01 down down correct
BNSO.US Bonso Electronics International Inc 20230210 0 3.35 3.59 3.33 3.4 7200 3.4 up up correct
BNTC.US Benitec Biopharma Inc 20230210 0 0.29 0.29 0.242 0.27 149600 0.27 down up incorrect
BNTX.US BioNTech SE 20230210 0 140.5 142.32 140 141.51 485100 141.51 up up correct
BOKF.US BOK Financial Corporation 20230210 0 103.11 103.64 102.51 103.13 135500 103.13 up up correct
BPOP.US Popular Inc 20230210 0 69.7 70.38 69.48 70.22 484600 70.22 up up correct
BOLT.US Bolt Biotherapeutics Inc 20230210 0 1.4199 1.47 1.4 1.43 195205 1.43 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20230210 0 1.41 1.54 1.11 1.26 161900 1.26 down up incorrect
BOOM.US DMC Global Inc 20230210 0 25.35 25.65 24.76 25.11 138100 25.11 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20230210 0 2.6 2.6 2.5 2.52 6300 2.52 down down correct
BOTJ.US Bank of the James Financial Group Inc 20230210 0 12.93 12.95 12.93 12.95 600 12.95 up up correct
BOXL.US Boxlight Corporation 20230210 0 0.41 0.41 0.39 0.404 402300 0.404 down down correct
BPMC.US Blueprint Medicines Corporation 20230210 0 41.92 43.24 41.16 43.06 1058600 43.06 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230210 0 25.75 25.75 25.53 25.53 2800 25.53 down down correct
BPRN.US The Bank of Princeton 20230210 0 35.8 36.6 35.665 36.6 12200 36.6 up up correct
BPTH.US Bio 20230210 0 1.91 1.99 1.89 1.97 15700 1.97 up up correct
BPTS.US Biophytis SA 20230210 0 0.479 0.485 0.43 0.44 64700 0.44 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230210 0 19.15 19.29 19.15 19.15 10300 19.15
BPYPN.US Brookfield Property Partners L.P 20230210 0 18.729 18.729 18.4 18.4 5000 18.4 down down correct
BPYPO.US Brookfield Property Partners L.P 20230210 0 19.64 19.8 19.64 19.75 14600 19.75 up up correct
BPYPP.US Brookfield Property Partners L.P 20230210 0 20.77 20.85 20.5 20.85 6900 20.85 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230210 0 3.82 3.82 3.76 3.805 3900 3.805 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230210 0 10.56 10.56 10.549 10.55 2500 10.55 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20230210 0 0.1301 0.1301 0.1301 0.1301 500 0.1301
BREZW.US Breeze Holdings Acquisition Corp 20230210 0 0.1 0.1 0.08 0.0999 2832 0.0999 down down correct
BRID.US Bridgford Foods Corporation 20230210 0 12.14 12.68 12 12 7300 12 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230210 0 10.07 10.07 10.06 10.06 43000 10.06 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20230210 0 10.07 10.07 10.07 10.07 1 10.07
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20230210 0 0.07 0.07 0.0699 0.0699 5500 0.0699 down up incorrect
BRKL.US Brookline Bancorp Inc 20230210 0 13.44 13.55 13.37 13.45 453900 13.45 up up correct
BRKR.US Bruker Corporation 20230210 0 72.62 75.5 71.86 75.1 982300 75.1 up up correct
BRLIR.US Brilliant Acquisition Corporation 20230210 0 0.2 0.2 0.1999 0.1999 8659 0.1999 down up incorrect
BRLIU.US Brilliant Acquisition Corporation 20230210 0 10.9 10.9 10.9 10.9 0 10.9
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230210 0 5.46 5.53 5.25 5.4 67700 5.4 down up incorrect
BROG.US Brooge Energy Limited 20230210 0 6.3 6.3 6.3 6.3 200 6.3
BRP.US BRP Group Inc 20230210 0 29.56 29.98 28.91 29.8 188200 29.8 up up correct
BRQS.US Borqs Technologies Inc 20230210 0 0.31 0.315 0.296 0.3 760200 0.3 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20230210 0 2.8501 2.97 2.8501 2.95 2200 2.95 up up correct
BRY.US Berry Corporation 20230210 0 9.15 9.42 9.07 9.41 689700 9.41 up up correct
BRZE.US Braze Inc. Class A Common Stock 20230210 0 30.68 30.9 29.45 30.22 329900 30.22 down down correct
BSBK.US Bogota Financial Corp 20230210 0 11.44 11.54 11.4 11.54 1300 11.54 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230210 0 18.63 19.01 18.41 18.63 10600 18.63
BSFC.US Blue Star Foods Corp. Common Stock 20230210 0 0.328 0.328 0.187 0.197 7855300 0.197 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20230210 0 10.7 10.7 10.7 10.7 0 10.7
BSGAR.US Blue Safari Group Acquisition Corp. Right 20230210 0 0.079 0.1001 0.076 0.1001 6845 0.1001 up up correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20230210 0 10.65 10.65 10.65 10.65 0 10.65
BSGM.US BioSig Technologies Inc 20230210 0 1.41 1.41 1.28 1.35 891300 1.35 down down correct
BSQR.US BSQUARE Corporation 20230210 0 1.32 1.32 1.27 1.29 53900 1.29 down down correct
BSRR.US Sierra Bancorp 20230210 0 20.83 20.96 20.74 20.82 46100 20.82 down down correct
BSVN.US Bank7 Corp 20230210 0 29.98 30.2 29.7 29.94 6300 29.94 down down correct
BSY.US Bentley Systems Incorporated 20230210 0 39.9 39.98 39.01 39.1 505900 39.1 down down correct
BTAI.US BioXcel Therapeutics Inc 20230210 0 32.27 33.24 31.98 33.13 265000 33.13 up up correct
BTB.US Bit Brother Limited 20230210 0 1.9 1.91 1.77 1.88 937800 1.88 down down correct
BTBD.US BT Brands Inc. Common Stock 20230210 0 1.74 1.74 1.74 1.74 43 1.74
BTBT.US Bit Digital Inc 20230210 0 1.2 1.23 1.18 1.18 878600 1.18 down down correct
BTCS.US BTCS Inc. Common Stock 20230210 0 1.54 1.63 1.46 1.55 100900 1.55 up up correct
BTCY.US Biotricity Inc. Common Stock 20230210 0 0.8 0.8 0.731 0.749 47000 0.749 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230210 0 1.24 1.275 1.2 1.27 7200 1.27 up up correct
BTWN.US Bridgetown Holdings Limited 20230210 0 10.02 10.03 10.01 10.01 17443 10.01 down down correct
BTWNU.US Bridgetown Holdings Limited 20230210 0 10.08 10.08 10.08 10.08 0 10.08
BTWNW.US Bridgetown Holdings Limited 20230210 0 0.2 0.2 0.19 0.2 2400 0.2
BUSE.US First Busey Corporation 20230210 0 24.35 24.57 24.26 24.54 172600 24.54 up up correct
BVS.US Bioventus Inc 20230210 0 1.75 1.75 1.66 1.73 174300 1.73 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230210 0 2.5 2.512 2.45 2.5 38100 2.5
BWAC.US Better World Acquisition Corp 20230210 0 10.619 10.62 10.61 10.62 5500 10.62 up up correct
BWACU.US Better World Acquisition Corp 20230210 0 10.7 10.7 10.7 10.7 0 10.7
BWACW.US Better World Acquisition Corp 20230210 0 0.09 0.09 0.0868 0.0868 600 0.0868 down up incorrect
BWAY.US BrainsWay Ltd 20230210 0 1.97 1.99 1.97 1.99 9200 1.99 up up correct
BWB.US Bridgewater Bancshares Inc 20230210 0 14.82 15.15 14.77 15 59700 15 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20230210 0 10 10.02 10 10 2500 10
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230210 0 0.2999 0.2999 0.2916 0.2916 600 0.2916 down down correct
BWEN.US Broadwind Inc 20230210 0 4.52 4.63 4.44 4.48 190700 4.48 down up incorrect
BWFG.US Bankwell Financial Group Inc 20230210 0 31.05 31.27 30.7 30.97 25600 30.97 down down correct
BWMN.US Bowman Consulting Group Ltd 20230210 0 27.7 28.505 27.1 28.21 88900 28.21 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230210 0 8.795 8.954 8.61 8.94 6300 8.94 up up correct
BXRX.US Baudax Bio Inc 20230210 0 2.91 2.954 2.66 2.8 240700 2.8 down down correct
BYFC.US Broadway Financial Corporation 20230210 0 1.37 1.37 1.3 1.31 63300 1.31 down down correct
BYND.US Beyond Meat Inc 20230210 0 16.07 16.275 15.28 15.99 2478938 15.99 down up incorrect
BYRN.US Byrna Technologies Inc 20230210 0 9.02 9.65 9.02 9.59 81200 9.59 up up correct
BYSI.US BeyondSpring Inc 20230210 0 2.63 2.636 2.2 2.23 430600 2.23 down up incorrect
BYTS.US BYTE Acquisition Corp 20230210 0 10.22 10.23 10.17 10.17 21700 10.17 down down correct
BYTSU.US BYTE Acquisition Corp 20230210 0 10.22 10.326 10.19 10.19 1100 10.19 down down correct
BZ.US Kanzhun Ltd ADR 20230210 0 23.28 23.78 22.4 22.53 1235400 22.53 down down correct
BZUN.US Baozun Inc 20230210 0 7.02 7.055 6.701 6.9 1221300 6.9 down down correct
CAAS.US China Automotive Systems Inc 20230210 0 8.42 8.79 8.32 8.7 105800 8.7 up up correct
CABA.US Cabaletta Bio Inc 20230210 0 10.82 11.277 10.4 10.57 483800 10.57 down up incorrect
CAC.US Camden National Corporation 20230210 0 41.47 41.73 41.35 41.52 39600 41.52 up up correct
CACC.US Credit Acceptance Corporation 20230210 0 478.09 484.43 460.53 463.91 132900 463.91 down down correct
CADCX.US CADCX 20230210 0 24.07 24.07 24.07 24.07 0 24.07
CADE.US PA 20230210 0 22.01 22.185 21.84 21.8675 9949 21.8675 down down correct
CADEX.US CADEX 20230210 0 24.27 24.27 24.27 24.27 0 24.27
CADFX.US CION Ares Diversified Credit Fund W 20230210 0 24.52 24.52 24.52 24.52 0 24.52
CADL.US Candel Therapeutics Inc. Common Stock 20230210 0 2.27 2.44 2.05 2.051 12600 2.051 down down correct
CADSX.US CADSX 20230210 0 24.34 24.34 24.34 24.34 0 24.34
CADUX.US CADUX 20230210 0 24.54 24.54 24.54 24.54 0 24.54
CADWX.US CADWX 20230210 0 24.34 24.34 24.34 24.34 0 24.34
CAKE.US The Cheesecake Factory Incorporated 20230210 0 37.65 37.87 36.91 37.74 612600 37.74 up up correct
CALA.US Calithera Biosciences Inc 20230210 0 0.1 0.12 0.09 0.093 141400 0.093 down up incorrect
CALB.US California BanCorp 20230210 0 25.27 25.39 25.11 25.3 7500 25.3 up up correct
CALM.US Cal 20230210 0 53.27 53.63 52.81 53.62 560600 53.62 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20230210 0 17.61 19.14 17.11 17.44 30400 17.44 down down correct
CAMP.US CalAmp Corp 20230210 0 4.25 4.34 4.24 4.27 126100 4.27 up up correct
CAMT.US Camtek Ltd 20230210 0 26.68 26.79 25.84 26.19 209600 26.19 down down correct
CAN.US Canaan Inc 20230210 0 2.98 2.995 2.73 2.77 2110000 2.77 down down correct
CANO.US WT 20230210 0 0.3788 0.41 0.3788 0.4099 300 0.4099 up up correct
CAPR.US Capricor Therapeutics Inc 20230210 0 4 4.11 3.97 4.04 85000 4.04 up down incorrect
CAR.US Avis Budget Group Inc 20230210 0 220.65 222.38 212.45 214.82 451500 214.82 down down correct
CARA.US Cara Therapeutics Inc 20230210 0 11.33 11.375 10.84 10.88 616600 10.88 down up incorrect
CARE.US Carter Bankshares Inc 20230210 0 17.3 17.38 17.26 17.36 25600 17.36 up up correct
CARG.US CarGurus Inc 20230210 0 16.64 16.78 16.3 16.33 793400 16.33 down down correct
CARV.US Carver Bancorp Inc 20230210 0 4.59 4.59 4.5 4.5 3600 4.5 down down correct
CASA.US Casa Systems Inc 20230210 0 3.67 3.81 3.66 3.72 123600 3.72 up up correct
CASH.US Meta Financial Group Inc 20230210 0 49.21 50.09 48.84 49.7 325200 49.7 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20230210 0 1.94 1.95 1.9 1.93 5700 1.93 down down correct
CASS.US Cass Information Systems Inc 20230210 0 50.39 50.63 50.01 50.06 53200 50.06 down down correct
CASY.US Casey's General Stores Inc 20230210 0 220.37 223.69 216.59 222.12 222000 222.12 up up correct
CATC.US Cambridge Bancorp 20230210 0 83.3 85 83.07 84.68 71400 84.68 up up correct
CATY.US Cathay General Bancorp 20230210 0 43.7 43.95 43.55 43.82 276300 43.82 up up correct
CBAN.US Colony Bankcorp Inc 20230210 0 13 13.05 12.89 13 17200 13
CBAT.US CBAK Energy Technology Inc 20230210 0 1.15 1.18 1.15 1.15 143645 1.15
CBAY.US CymaBay Therapeutics Inc 20230210 0 8.41 8.625 8.25 8.37 1340200 8.37 down up incorrect
CBFV.US CB Financial Services Inc 20230210 0 22.19 22.19 22.19 22.19 155 22.19
CBIO.US Catalyst Biosciences Inc 20230210 0 0.26 0.26 0.25 0.25 336800 0.25 down down correct
CBNK.US Capital Bancorp Inc 20230210 0 20.94 21.24 20.9 20.99 75100 20.99 up down incorrect
CBOE.US Cboe Global Markets Inc 20230210 0 125.06 126.98 125.06 126.2 294151 126.2 up up correct
CBRGU.US Chain Bridge I Units 20230210 0 10.488 10.488 10.488 10.488 0 10.488
CBRL.US Cracker Barrel Old Country Store Inc 20230210 0 111.2 111.27 106.89 108.2 536400 108.2 down down correct
CBSH.US Commerce Bancshares Inc 20230210 0 66.6 66.79 66.1 66.59 499500 66.59 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230210 0 10.169 10.169 10.169 10.169 300 10.169
CCAIU.US Cascadia Acquisition Corp Unit 20230210 0 10.18 10.18 10.18 10.18 18 10.18
CCAIW.US Cascadia Acquisition Corp. Warrant 20230210 0 0.2 0.2 0.0836 0.1301 12016 0.1301 down down correct
CCAP.US Crescent Capital BDC Inc 20230210 0 14.62 14.81 14.51 14.81 121300 14.81 up down incorrect
CCB.US Coastal Financial Corporation 20230210 0 46.48 46.62 46.025 46.39 30500 46.39 down up incorrect
CCBG.US Capital City Bank Group Inc 20230210 0 33.42 33.59 32.97 33.53 15800 33.53 up up correct
CCCC.US C4 Therapeutics Inc 20230210 0 5.65 5.98 5.64 5.89 456700 5.89 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230210 0 23.2 23.2 22.9 23.09 41300 23.09 down down correct
CCEL.US Cryo 20230210 0 3.95 3.95 3.95 3.95 5700 3.95
CCEP.US Coca 20230210 0 54.98 55.04 54.45 54.61 934500 54.61 down down correct
CCLFX.US CCLFX 20230210 0 10.6 10.6 10.6 10.6 0 10.6
CCLP.US CSI Compressco LP 20230210 0 1.34 1.36 1.34 1.34 5300 1.34
CCNC.US Code Chain New Continent Limited 20230210 0 4.8 5.1202 3.77 3.85 47500 3.85 down up incorrect
CCNE.US CNB Financial Corporation 20230210 0 24.1 24.29 24.05 24.13 34700 24.13 up up correct
CCNEP.US CNB Financial Corporation 20230210 0 26.7 26.7 26.25 26.25 300 26.25 down down correct
CCOI.US Cogent Communications Holdings Inc 20230210 0 66.18 66.39 65.62 66.19 236600 66.19 up down incorrect
CCRN.US Cross Country Healthcare Inc 20230210 0 25.95 26.54 25.43 25.8 839500 25.8 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230210 0 58.82 59.71 58.625 58.82 36000 58.82
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230210 0 10.4 10.4 10.39 10.4 5318 10.4
CD.US Chindata Group Holdings Limited 20230210 0 8.69 8.79 8.54 8.58 1020967 8.58 down down correct
CDAK.US Codiak BioSciences Inc 20230210 0 0.69 0.7 0.671 0.674 29600 0.674 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230210 0 10.13 10.44 10.13 10.13 3600 10.13
CDLX.US Cardlytics Inc 20230210 0 6.62 6.82 6.23 6.36 582400 6.36 down down correct
CDMO.US Avid Bioservices Inc 20230210 0 16.44 16.61 16.23 16.51 344500 16.51 up up correct
CDNA.US CareDx Inc 20230210 0 15.36 15.76 15.26 15.3 745800 15.3 down down correct
CDNS.US Cadence Design Systems Inc 20230210 0 184.1 185.14 183.42 183.8 1169900 183.8 down down correct
CDTX.US Cidara Therapeutics Inc 20230210 0 1.67 1.68 1.53 1.63 1165400 1.63 down down correct
CDW.US CDW Corporation 20230210 0 203.08 205.77 201.98 205.64 1190200 205.64 up up correct
CDXS.US Codexis Inc 20230210 0 5.77 5.92 5.68 5.86 345000 5.86 up up correct
CDXC.US ChromaDex Corporation 20230210 0 1.82 1.89 1.8 1.87 128100 1.87 up up correct
CDZI.US Cadiz Inc 20230210 0 4.42 4.54 4.21 4.25 208300 4.25 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20230210 0 16.19 16.9 16.19 16.9 400 16.9 up up correct
CEDAX.US CEDAX 20230210 0 23.16 23.16 23.16 23.16 0 23.16
CEDIX.US Destra International & Event 20230210 0 23.18 23.18 23.18 23.18 0 23.18
CEDLX.US CEDLX 20230210 0 23.14 23.14 23.14 23.14 0 23.14
CEDTX.US CEDTX 20230210 0 23.04 23.04 23.04 23.04 0 23.04
CELC.US Celcuity Inc 20230210 0 11.255 12.37 11.255 11.75 41800 11.75 up up correct
CELH.US Celsius Holdings Inc 20230210 0 95.48 98.23 93.52 97.13 538800 97.13 up down incorrect
CELU.US Celularity Inc 20230210 0 0.75 0.803 0.73 0.73 437100 0.73 down up incorrect
CELUW.US Celularity Inc 20230210 0 0.09 0.09 0.09 0.09 653 0.09
CEMI.US Chembio Diagnostics Inc 20230210 0 0.44 0.44 0.44 0.44 272300 0.44
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20230210 0 11 11 9.359 10.62 160300 10.62 down down correct
CENQU.US CENAQ Energy Corp Unit 20230210 0 10.55 10.55 10.55 10.55 0 10.55
CENQW.US CENAQ Energy Corp. Warrant 20230210 0 0.1499 0.1898 0.1499 0.15 26401 0.15 up up correct
CENT.US Central Garden & Pet Company 20230210 0 43.06 43.16 42.81 42.87 13600 42.87 down up incorrect
CENTA.US Central Garden & Pet Company 20230210 0 40.79 41.02 39.93 40.65 125300 40.65 down down correct
CENX.US Century Aluminum Company 20230210 0 10.39 10.42 9.99 10.22 1186000 10.22 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230210 0 31.8 33.01 31.535 32.67 573679 32.67 up up correct
CERS.US Cerus Corporation 20230210 0 2.97 2.97 2.88 2.94 1156000 2.94 down down correct
CERT.US Certara Inc 20230210 0 18.39 19.06 18.31 18.85 362300 18.85 up up correct
CETX.US Cemtrex Inc 20230210 0 10.11 14.46 9.416 12.6 1071600 12.6 up up correct
CETXP.US Cemtrex Inc 20230210 0 0.76 1.09 0.76 1 42500 1 up up correct
CEVA.US CEVA Inc 20230210 0 33.85 34.69 33.23 33.75 110900 33.75 down down correct
CFB.US CrossFirst Bankshares Inc 20230210 0 14.14 14.24 14.09 14.12 88500 14.12 down down correct
CFBK.US CF Bankshares Inc 20230210 0 20.69 20.84 20.69 20.84 900 20.84 up up correct
CFFE.US CF Acquisition Corp. VIII 20230210 0 10.59 10.6 10.59 10.6 6800 10.6 up up correct
CFFEU.US CF Acquisition Corp. VIII 20230210 0 10.67 11.11 10.63 10.68 1300 10.68 up up correct
CFFEW.US CF Acquisition Corp. VIII 20230210 0 0.0499 0.0579 0.0498 0.0579 4322 0.0579 up up correct
CFFI.US C&F Financial Corporation 20230210 0 57.46 59.49 57.46 59.49 8300 59.49 up up correct
CFFN.US Capitol Federal Financial Inc 20230210 0 8.43 8.51 8.33 8.45 627500 8.45 up down incorrect
CFIV.US CF Acquisition Corp. IV 20230210 0 10.24 10.24 10.22 10.22 600 10.22 down down correct
CFIVU.US CF Acquisition Corp. IV 20230210 0 10.26 10.26 10.26 10.26 100 10.26
CFIVW.US CF Acquisition Corp. IV 20230210 0 0.1 0.1 0.085 0.085 14400 0.085 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20230210 0 24.922 25.47 24.42 25.2 3556100 25.2 up up correct
CFMS.US Conformis Inc 20230210 0 2.36 2.36 1.82 1.85 136200 1.85 down down correct
CFRX.US ContraFect Corporation 20230210 0 0.062 0.071 0.059 0.067 11813200 0.067 up down incorrect
CG.US The Carlyle Group Inc 20230210 0 34.1 34.72 33.69 34.64 3037800 34.64 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230210 0 19.07 19.075 18.895 19.04 22900 19.04 down down correct
CGBD.US TCG BDC Inc 20230210 0 14.9 15.14 14.87 15.1 272800 15.1 up up correct
CGC.US Canopy Growth Corporation 20230210 0 2.34 2.41 2.21 2.28 8029300 2.28 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230210 0 21.51 21.51 21.51 21.51 0 21.51
CGEM.US Cullinan Oncology Inc 20230210 0 11.36 11.42 11.025 11.35 201500 11.35 down down correct
CGEN.US Compugen Ltd 20230210 0 0.81 0.89 0.8 0.82 839500 0.82 up up correct
CGNT.US Cognyte Software Ltd 20230210 0 3.8 3.89 3.715 3.88 250201 3.88 up up correct
CGNX.US Cognex Corporation 20230210 0 53.64 54.09 52.63 53.06 630400 53.06 down down correct
CGO.US Calamos Global Total Return Fund 20230210 0 10.23 10.42 10.19 10.34 12600 10.34 up up correct
CGRN.US Capstone Green Energy Corporation 20230210 0 1.91 1.96 1.85 1.91 54700 1.91
CGTX.US COGNITION THERAPEUTICS INC 20230210 0 1.942 1.942 1.86 1.86 34700 1.86 down down correct
CHCI.US Comstock Holding Companies Inc 20230210 0 4.8 4.96 4.77 4.96 4800 4.96 up up correct
CHCO.US City Holding Company 20230210 0 99.55 100.53 99.3 99.59 56100 99.59 up up correct
CHDN.US Churchill Downs Incorporated 20230210 0 243.07 245.64 241.67 243.25 146800 243.25 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20230210 0 38.1 38.58 37.62 37.78 332900 37.78 down down correct
CHEK.US Check 20230210 0 4.2 4.2 3.42 3.485 112400 3.485 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230210 0 12.03 12.08 11.86 12 161100 12 down down correct
CHK.US Chesapeake Energy Corporation 20230210 0 83.28 83.91 81.75 83.84 1701100 83.84 up up correct
CHKEL.US Chesapeake Energy Corporation 20230210 0 63 63 63 63 0 63
CHKEW.US Chesapeake Energy Corporation 20230210 0 70.639 70.639 70.639 70.639 500 70.639
CHKEZ.US Chesapeake Energy Corporation 20230210 0 67 67 67 67 92 67
CHKP.US Check Point Software Technologies Ltd 20230210 0 127.07 127.79 126.53 127.16 922500 127.16 up up correct
CHMG.US Chemung Financial Corporation 20230210 0 52.25 52.52 51.11 51.48 15200 51.48 down down correct
CHNR.US China Natural Resources Inc 20230210 0 0.71 0.75 0.68 0.75 26700 0.75 up up correct
CHRS.US Coherus BioSciences Inc 20230210 0 7.75 7.84 7.5 7.68 721900 7.68 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230210 0 101.71 103.31 101.44 103.12 783500 103.12 up up correct
CHSCL.US CHS Inc 20230210 0 25.79 25.89 25.72 25.89 12600 25.89 up up correct
CHSCM.US CHS Inc 20230210 0 25.29 25.38 25.188 25.35 8400 25.35 up up correct
CHSCN.US CHS Inc 20230210 0 25.444 25.55 25.377 25.41 12600 25.41 down down correct
CHSCO.US CHS Inc 20230210 0 26.08 26.21 26.05 26.21 4400 26.21 up up correct
CHSCP.US CHS Inc 20230210 0 28.91 29.16 28.91 29.06 11900 29.06 up up correct
CHTR.US Charter Communications Inc 20230210 0 391.95 399.39 390.02 396.94 739800 396.94 up down incorrect
CHUY.US Chuy's Holdings Inc 20230210 0 32.4 32.42 31.62 32.14 78900 32.14 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230210 0 6.31 6.38 6.3 6.37 96700 6.37 up down incorrect
CHX.US ChampionX Corporation 20230210 0 31.38 32.05 31.38 31.78 1816900 31.78 up up correct
CHY.US Calamos Convertible and High Income Fund 20230210 0 12.36 12.49 12.32 12.35 140200 12.35 down down correct
CIDM.US Cinedigm Corp 20230210 0 0.59 0.6 0.58 0.6 423900 0.6 up down incorrect
CIFR.US Cipher Mining Inc 20230210 0 1.48 1.59 1.42 1.51 832300 1.51 up down incorrect
CIFRW.US Cipher Mining Inc 20230210 0 0.2401 0.31 0.2401 0.3 6460 0.3 up up correct
CIGI.US Colliers International Group Inc 20230210 0 118.97 129.95 113.61 115.08 139800 115.08 down up incorrect
CIH.US China Index Holdings Limited 20230210 0 0.943 0.943 0.937 0.937 12800 0.937 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230210 0 10.25 10.25 10.25 10.25 200 10.25
CIIGU.US CIIG Capital Partners II Inc Unit 20230210 0 10.19 10.19 10.19 10.19 0 10.19
CIIGW.US CIIG Capital Partners II Inc. Warrant 20230210 0 0.08 0.08 0.08 0.08 43156 0.08
CINF.US Cincinnati Financial Corporation 20230210 0 125.67 126.49 123.25 125.17 635000 125.17 down down correct
CIVB.US Civista Bancshares Inc 20230210 0 21.6 21.96 21.53 21.86 12200 21.86 up up correct
CIZN.US Citizens Holding Company 20230210 0 16.48 16.5 15.94 15.94 6800 15.94 down down correct
CJJD.US China Jo 20230210 0 4.4 5.19 4.4 4.95 174600 4.95 up up correct
CKPT.US Checkpoint Therapeutics Inc 20230210 0 5.92 5.99 5.3 5.41 154200 5.41 down down correct
CLAR.US Clarus Corporation 20230210 0 9.3 9.55 9.11 9.54 306300 9.54 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230210 0 10.76 10.76 10.76 10.76 0 10.76
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230210 0 0.1359 0.1494 0.0799 0.0958 7165 0.0958 down down correct
CLBK.US Columbia Financial Inc 20230210 0 20.31 20.765 19.99 20.35 253200 20.35 up up correct
CLBT.US Cellebrite DI 20230210 0 5.21 5.21 5.09 5.09 129100 5.09 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20230210 0 0.837 0.837 0.837 0.837 1101 0.837
CLDX.US Celldex Therapeutics Inc 20230210 0 43.16 43.79 42.83 43.57 203100 43.57 up up correct
CLEU.US China Liberal Education Holdings Limited 20230210 0 0.81 0.81 0.78 0.8 57800 0.8 down down correct
CLFD.US Clearfield Inc 20230210 0 61.25 62.25 60.4 61.05 318800 61.05 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230210 0 11.51 12.1 11.51 11.99 11900 11.99 up up correct
CLIR.US ClearSign Technologies Corporation 20230210 0 0.8 0.8 0.76 0.76 6600 0.76 down up incorrect
CLLS.US Cellectis S.A 20230210 0 2.38 2.425 2.28 2.33 81400 2.33 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230210 0 17.2 17.8 16.6 17.75 74200 17.75 up up correct
CLNE.US Clean Energy Fuels Corp 20230210 0 5.49 5.68 5.46 5.67 1745600 5.67 up up correct
CLNN.US Clene Inc 20230210 0 1.48 1.5 1.35 1.35 85300 1.35 down down correct
CLNNW.US Clene Inc 20230210 0 0.15 0.15 0.145 0.1463 3602 0.1463 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230210 0 10.93 10.93 10.93 10.93 0 10.93
CLOEU.US Clover Leaf Capital Corp. Unit 20230210 0 11.04 11.04 11.04 11.04 0 11.04
CLOV.US Clover Health Investments Corp 20230210 0 1.18 1.22 1.16 1.21 3651580 1.21 up up correct
CLPS.US CLPS Incorporation 20230210 0 1.448 1.54 1.44 1.48 26900 1.48 up up correct
CLPT.US ClearPoint Neuro Inc 20230210 0 8.83 9.41 8.77 9.16 101000 9.16 up up correct
CLRB.US Cellectar Biosciences Inc 20230210 0 1.72 1.72 1.65 1.7 38300 1.7 down down correct
CLRO.US ClearOne Inc 20230210 0 1.7 1.7 1.66 1.66 35300 1.66 down down correct
CLSD.US Clearside Biomedical Inc 20230210 0 1.36 1.37 1.32 1.32 97700 1.32 down down correct
CLSK.US CleanSpark Inc 20230210 0 3.16 3.18 2.85 2.955 3579600 2.955 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230210 0 13.025 13.04 13.02 13.033 4800 13.033 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20230210 0 0.42 0.453 0.42 0.42 169700 0.42
CLVRW.US Clever Leaves Holdings Inc 20230210 0 0.04 0.055 0.04 0.055 6000 0.055 up up correct
CLVS.US Clovis Oncology Inc 20230210 0 0.106 0.11 0.106 0.106 363183 0.106
CLWT.US Euro Tech Holdings Company Limited 20230210 0 1.35 1.44 1.34 1.4 1900 1.4 up up correct
CLXT.US Calyxt Inc 20230210 0 0.311 0.358 0.311 0.358 250100 0.358 up down incorrect
CMAX.US CareMax Inc 20230210 0 4.24 4.635 4.22 4.59 302600 4.59 up down incorrect
CMAXW.US CareMax Inc 20230210 0 0.7 0.7 0.61 0.62 2603 0.62 down down correct
CMBM.US Cambium Networks Corporation 20230210 0 21.02 21.377 20.71 21.25 202000 21.25 up up correct
CMCO.US Columbus McKinnon Corporation 20230210 0 36.28 36.67 35.7 36.2 113800 36.2 down down correct
CMCSA.US Comcast Corporation 20230210 0 37.9 38.38 37.88 38.36 16100100 38.36 up up correct
CMCT.US CIM Commercial Trust Corporation 20230210 0 5.6 5.6 5.36 5.46 2000 5.46 down down correct
CME.US CME Group Inc 20230210 0 183.08 184.57 182.42 184.1 1714800 184.1 up down incorrect
CMLS.US Cumulus Media Inc 20230210 0 6.2 6.25 6.11 6.17 121200 6.17 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230210 0 2.115 2.18 2.03 2.07 32900 2.07 down down correct
CMPR.US Cimpress plc 20230210 0 38.61 38.97 36.82 36.9 190400 36.9 down down correct
CMPS.US COMPASS Pathways plc 20230210 0 9.24 9.71 9.13 9.47 215921 9.47 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230210 0 3.88 3.88 3.74 3.82 360700 3.82 down down correct
CMRX.US Chimerix Inc 20230210 0 1.74 1.79 1.69 1.72 880500 1.72 down up incorrect
CMTL.US Comtech Telecommunications Corp 20230210 0 15.92 16.07 15.64 15.93 60300 15.93 up up correct
CNCE.US Concert Pharmaceuticals Inc 20230210 0 8.34 8.345 8.31 8.33 1037000 8.33 down up incorrect
CNDT.US Conduent Incorporated 20230210 0 4.35 4.449 4.305 4.42 674200 4.42 up down incorrect
CNET.US ZW Data Action Technologies Inc 20230210 0 1.64 1.64 1.6 1.6 37500 1.6 down down correct
CNEY.US CN Energy Group. Inc 20230210 0 0.439 0.439 0.38 0.4 2471700 0.4 down up incorrect
CNFR.US Conifer Holdings Inc 20230210 0 1.89 1.89 1.75 1.84 1700 1.84 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230210 0 23.55 23.55 23.55 23.55 0 23.55
CNNB.US Cincinnati Bancorp Inc 20230210 0 17.19 17.338 17.15 17.15 1800 17.15 down down correct
CNOB.US ConnectOne Bancorp Inc 20230210 0 24.24 24.48 23.81 23.91 107400 23.91 down down correct
CNOBP.US ConnectOne Bancorp Inc 20230210 0 22 22 21.64 21.75 3100 21.75 down up incorrect
CNRLX.US CNRLX 20230210 0 12.41 12.41 12.41 12.41 0 12.41
CNROX.US CNROX 20230210 0 7.83 7.83 7.83 7.83 0 7.83
CNSL.US Consolidated Communications Holdings Inc 20230210 0 4.32 4.46 4.25 4.37 419000 4.37 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230210 0 2.01 2.11 1.91 1.91 44400 1.91 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230210 0 3.53 3.76 3.42 3.64 101700 3.64 up up correct
CNTB.US Connect Biopharma Holdings Limited 20230210 0 1.09 1.18 1.01 1.11 20885 1.11 up up correct
CNTG.US Centogene N.V 20230210 0 1.32 1.36 1.25 1.29 9900 1.29 down down correct
CNTY.US Century Casinos Inc 20230210 0 9.5 9.56 9.2 9.43 68500 9.43 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230210 0 0.921 0.935 0.85 0.85 206000 0.85 down down correct
CNXC.US Concentrix Corporation 20230210 0 146.19 146.91 144.69 146.17 151500 146.17 down down correct
CNXN.US PC Connection Inc 20230210 0 45.82 46.25 40.71 41.55 194900 41.55 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20230210 0 14.25 16.184 14.235 15.5 819300 15.5 up up correct
COCP.US Cocrystal Pharma Inc 20230210 0 2.7 2.72 2.66 2.71 19300 2.71 up up correct
CODA.US Coda Octopus Group Inc 20230210 0 7.65 7.65 7.46 7.55 6500 7.55 down down correct
CODX.US Co 20230210 0 2.75 2.88 2.72 2.86 93000 2.86 up up correct
COF.US PN 20230210 0 18.59 18.59 18.4 18.49 31879 18.49 down down correct
COFS.US ChoiceOne Financial Services Inc 20230210 0 28.15 28.5 28.03 28.21 6600 28.21 up down incorrect
COGT.US Cogent Biosciences Inc 20230210 0 14.41 14.5 13.86 13.94 423581 13.94 down down correct
COHR.US Coherent Inc 20230210 0 42.38 42.63 41.24 42.38 1124200 42.38
COHU.US Cohu Inc 20230210 0 36.31 36.37 35.7 36.05 146600 36.05 down down correct
COIN.US Coinbase Global Inc 20230210 0 58.255 61.7384 55.97 57.09 17359921 57.09 down down correct
COKE.US Coca 20230210 0 506.12 508.51 501.65 502.78 22100 502.78 down down correct
COLB.US Columbia Banking System Inc 20230210 0 31.86 31.95 31.6 31.86 564400 31.86
COLL.US Collegium Pharmaceutical Inc 20230210 0 26.56 27.29 26.18 26.75 409500 26.75 up up correct
COLM.US Columbia Sportswear Company 20230210 0 89.95 90.01 88.52 89.59 355900 89.59 down down correct
COMM.US CommScope Holding Company Inc 20230210 0 8.09 8.47 8.07 8.42 1628200 8.42 up up correct
COMS.US COMSovereign Holding Corp 20230210 0 5.27 5.29 4.25 4.35 736700 4.35 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230210 0 3 3.05 2.54 2.55 2800 2.55 down up incorrect
COMSW.US COMSovereign Holding Corp 20230210 0 0.0333 0.0399 0.0288 0.0379 120581 0.0379 up down incorrect
CONN.US Conn's Inc 20230210 0 9.47 9.67 9.31 9.64 111100 9.64 up up correct
CONX.US CONX Corp 20230210 0 10.07 10.07 10.07 10.07 11 10.07
CONXU.US CONX Corp 20230210 0 10.1 10.1 10.1 10.1 0 10.1
CONXW.US CONX Corp 20230210 0 0.22 0.24 0.2 0.24 126051 0.24 up up correct
COOLU.US Corner Growth Acquisition Corp 20230210 0 10.08 10.08 10.08 10.08 1000 10.08
COOLW.US Corner Growth Acquisition Corp 20230210 0 0.12 0.15 0.12 0.134 18100 0.134 up up correct
COOP.US Mr. Cooper Group Inc 20230210 0 43.71 46.88 43.12 46.54 1197100 46.54 up up correct
CORT.US Corcept Therapeutics Incorporated 20230210 0 23.01 23.32 22.76 23 568800 23 down down correct
COST.US Costco Wholesale Corporation 20230210 0 498.51 500.55 495.38 499.99 1536500 499.99 up up correct
COUP.US Coupa Software Incorporated 20230210 0 80 80.115 79.99 80.11 1339700 80.11 up up correct
COWN.US Cowen Inc 20230210 0 38.91 38.97 38.87 38.91 247400 38.91
COWNL.US Cowen Group Inc 20230210 0 25.364 25.415 25.364 25.415 600 25.415 up down incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230210 0 10.05 10.05 10.05 10.05 8 10.05
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230210 0 0.1703 0.2013 0.1703 0.2 25384 0.2 up up correct
CPHC.US Canterbury Park Holding Corporation 20230210 0 26.34 26.34 26.34 26.34 5100 26.34
CPIX.US Cumberland Pharmaceuticals Inc 20230210 0 2.44 2.79 2.44 2.62 117800 2.62 up up correct
CPLP.US Capital Product Partners L.P 20230210 0 13.74 14.26 13.7 13.91 83300 13.91 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230210 0 0.952 1 0.886 0.948 57700 0.948 down up incorrect
CPRDX.US CPRDX 20230210 0 12.41 12.41 12.41 12.41 0 12.41
CPREX.US CPREX 20230210 0 12.42 12.42 12.42 12.42 0 12.42
CPRSX.US CPRSX 20230210 0 12.43 12.43 12.43 12.43 0 12.43
CPRT.US Copart Inc 20230210 0 68.58 68.88 67.39 67.9 1146000 67.9 down down correct
CPRTX.US CPRTX 20230210 0 12.4 12.4 12.4 12.4 0 12.4
CPRX.US Catalyst Pharmaceuticals Inc 20230210 0 15.5 15.62 15.23 15.47 1000700 15.47 down down correct
CPSH.US CPS Technologies Corporation 20230210 0 2.8 2.84 2.78 2.82 14800 2.82 up up correct
CPSI.US Computer Programs and Systems Inc 20230210 0 29.19 29.54 29.06 29.39 62700 29.39 up up correct
CPSS.US Consumer Portfolio Services Inc 20230210 0 10.23 11.05 10.23 10.47 22700 10.47 up down incorrect
CPUH.US UN 20230210 0 10.5 10.5 10.4 10.4001 3073 10.4001 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230210 0 16.65 16.9 16.6 16.68 27700 16.68 up up correct
CRAI.US CRA International Inc 20230210 0 118.35 120.97 118.35 120.28 43000 120.28 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230210 0 0.169 0.17 0.154 0.16 917000 0.16 down up incorrect
CRBU.US Caribou Biosciences Inc 20230210 0 6.79 6.84 6.645 6.78 303200 6.78 down down correct
CRCT.US Cricut Inc 20230210 0 9.87 9.87 9.4 9.51 40000 9.51 down down correct
CRDF.US Cardiff Oncology Inc 20230210 0 1.8 1.99 1.78 1.92 280600 1.92 up up correct
CRDFX.US CRDFX 20230210 0 21.52 21.52 21.52 21.52 0 21.52
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230210 0 21.51 21.51 21.51 21.51 0 21.51
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230210 0 0.68 0.68 0.59 0.6 287600 0.6 down up incorrect
CRDLX.US CRDLX 20230210 0 21.51 21.51 21.51 21.51 0 21.51
CRDTX.US Griffin Inst Access Credit Fund CL A 20230210 0 21.52 21.52 21.52 21.52 0 21.52
CRECU.US Crescera Capital Acquisition Corp Unit 20230210 0 10.43 10.895 10.39 10.39 900 10.39 down down correct
CREDX.US CREDX 20230210 0 8.69 8.69 8.69 8.69 0 8.69
CREG.US China Recycling Energy Corporation 20230210 0 1.81 1.88 1.76 1.88 62900 1.88 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230210 0 0.33 0.33 0.3 0.3 6161 0.3 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230210 0 6.12 6.35 5.86 6.25 196800 6.25 up up correct
CREX.US Creative Realities Inc 20230210 0 0.73 0.77 0.73 0.77 26500 0.77 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20230210 0 0.012 0.0199 0.01 0.0195 5191 0.0195 up up correct
CRIS.US Curis Inc 20230210 0 0.7 0.74 0.7 0.73 290900 0.73 up up correct
CRKN.US Crown ElectroKinetics Corp 20230210 0 0.259 0.32 0.255 0.295 2413900 0.295 up up correct
CRMD.US CorMedix Inc 20230210 0 4.16 4.31 4.13 4.2 96100 4.2 up up correct
CRMT.US America's Car 20230210 0 89.17 92.26 87.12 88.09 114300 88.09 down down correct
CRNC.US Cerence Inc 20230210 0 29 29.76 28.79 29.4 460300 29.4 up up correct
CRNT.US Ceragon Networks Ltd 20230210 0 1.95 1.95 1.88 1.92 228800 1.92 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230210 0 20.25 20.285 19.28 19.6 791900 19.6 down down correct
CRON.US Cronos Group Inc 20230210 0 2.31 2.32 2.24 2.27 1965000 2.27 down down correct
CROX.US Crocs Inc 20230210 0 112.74 115.86 110.69 115.3 1592800 115.3 up up correct
CRSP.US CRISPR Therapeutics AG 20230210 0 50.39 50.51 49.17 49.78 1231300 49.78 down down correct
CRSR.US Corsair Gaming Inc 20230210 0 16.75 17.63 15.7 16.91 1706900 16.91 up down incorrect
CRTD.US Creatd Inc 20230210 0 0.59 0.6 0.555 0.575 396500 0.575 down down correct
CRTO.US Criteo S.A 20230210 0 36.13 36.285 34.06 34.61 489300 34.61 down down correct
CRUS.US Cirrus Logic Inc 20230210 0 104.23 104.97 102.34 104.5 648600 104.5 up down incorrect
CRVL.US CorVel Corporation 20230210 0 179.91 181.37 178.66 179.86 79000 179.86 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20230210 0 0.837 0.84 0.8 0.8 15700 0.8 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20230210 0 111.9 112.62 107.6 108.96 3456500 108.96 down down correct
CRWS.US Crown Crafts Inc 20230210 0 5.85 5.89 5.83 5.86 6100 5.86 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20230210 0 10.17 10.17 10.17 10.17 44000 10.17
CRZNU.US Corazon Capital V838 Monoceros Corp 20230210 0 10.18 10.18 10.18 10.18 0 10.18
CRZNW.US Corazon Capital V838 Monoceros Corp 20230210 0 0.03 0.05 0.03 0.05 3100 0.05 up up correct
CSBR.US Champions Oncology Inc 20230210 0 4.29 4.29 4.13 4.13 4702 4.13 down down correct
CSCO.US Cisco Systems Inc 20230210 0 46.7 47.32 46.64 47.26 17396500 47.26 up up correct
CSGP.US CoStar Group Inc 20230210 0 75.29 76.04 74.71 75.96 1539400 75.96 up up correct
CSGS.US CSG Systems International Inc 20230210 0 59.83 61.01 58.81 60.68 87400 60.68 up up correct
CSII.US Cardiovascular Systems Inc 20230210 0 19.75 19.77 19.7 19.7 2498100 19.7 down down correct
CSIQ.US Canadian Solar Inc 20230210 0 39.73 40.71 39.56 40.32 900400 40.32 up down incorrect
CSPI.US CSP Inc 20230210 0 11.11 11.16 10.94 10.95 6200 10.95 down down correct
CSQ.US Calamos Strategic Total Return Fund 20230210 0 14.44 14.78 14.33 14.58 266000 14.58 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230210 0 5.71 5.75 5.26 5.44 131900 5.44 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230210 0 25.38 25.4 25.23 25.4 2100 25.4 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230210 0 20 20.03 19.54 19.893 11400 19.893 down up incorrect
CSTE.US Caesarstone Ltd 20230210 0 6.11 6.18 5.97 6.05 122000 6.05 down down correct
CSTL.US Castle Biosciences Inc 20230210 0 26.07 26.55 25.67 26.47 124700 26.47 up up correct
CSTR.US Capstar Financial Holdings Inc 20230210 0 17.66 17.75 17.62 17.67 29600 17.67 up down incorrect
CSWC.US Capital Southwest Corporation 20230210 0 19.04 19.16 18.96 19.13 203700 19.13 up up correct
CSWI.US CSW Industrials Inc 20230210 0 138.45 141 137.4 139.56 64000 139.56 up up correct
CSX.US CSX Corporation 20230210 0 31.04 31.66 30.87 31.57 10760900 31.57 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20230210 0 10.2 10.2 10.2 10.2 800 10.2
CTAQU.US Carney Technology Acquisition Corp. II 20230210 0 10.2 10.2 10.2 10.2 0 10.2
CTAQW.US Carney Technology Acquisition Corp. II 20230210 0 0.1 0.1 0.1 0.1 51800 0.1
CTAS.US Cintas Corporation 20230210 0 437.81 444.61 436.2 442.86 321100 442.86 up up correct
CTBI.US Community Trust Bancorp Inc 20230210 0 43.5 43.58 43.17 43.51 33500 43.51 up up correct
CTG.US Computer Task Group Incorporated 20230210 0 7.41 7.58 7.32 7.52 12500 7.52 up up correct
CTHR.US Charles & Colvard Ltd 20230210 0 0.87 0.9 0.86 0.9 69700 0.9 up up correct
CTIB.US Yunhong CTI Ltd 20230210 0 1.9 1.98 1.85 1.97 21800 1.97 up up correct
CTIC.US CTI BioPharma Corp 20230210 0 5.32 5.36 5.26 5.29 1537900 5.29 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230210 0 12.65 13.77 12.46 12.73 352700 12.73 up up correct
CTLP.US Cantaloupe Inc 20230210 0 5.07 5.1 4.85 5.06 331700 5.06 down down correct
CTMX.US CytomX Therapeutics Inc 20230210 0 2.5 2.565 2.45 2.54 1125400 2.54 up up correct
CTRE.US CareTrust REIT Inc 20230210 0 19.54 19.92 19.44 19.91 763452 19.91 up up correct
CTRM.US Castor Maritime Inc 20230210 0 1.29 1.315 1.22 1.28 679600 1.28 down down correct
CTRN.US Citi Trends Inc 20230210 0 31.01 31.29 30.52 31.21 89200 31.21 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20230210 0 65.98 66.75 65.48 66.72 3282100 66.72 up down incorrect
CTSO.US Cytosorbents Corporation 20230210 0 3.46 3.62 3.46 3.5 62200 3.5 up up correct
CTXR.US Citius Pharmaceuticals Inc 20230210 0 1.42 1.43 1.34 1.4 655600 1.4 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230210 0 4.19 4.24 4.18 4.24 34100 4.24 up up correct
CUE.US Cue Biopharma Inc 20230210 0 3.43 3.51 3.35 3.39 54600 3.39 down down correct
CUEN.US Cuentas Inc 20230210 0 1.07 1.112 1.03 1.07 250300 1.07
CUENW.US Cuentas Inc 20230210 0 0.164 0.1675 0.1043 0.12 2420 0.12 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20230210 0 11.78 11.78 11.78 11.78 0 11.78
CURI.US CuriosityStream Inc 20230210 0 1.74 1.779 1.65 1.68 82500 1.68 down down correct
CURIW.US CuriosityStream Inc 20230210 0 0.12 0.12 0.12 0.12 651 0.12
CUTR.US Cutera Inc 20230210 0 33.52 35.18 33.39 35 444800 35 up up correct
CVAC.US CureVac N.V 20230210 0 8.762 9.13 8.74 8.905 631000 8.905 up up correct
CVBF.US CVB Financial Corp 20230210 0 24.55 24.69 24.4 24.49 467700 24.49 down down correct
CVCO.US Cavco Industries Inc 20230210 0 288.44 290.47 282.7 284.4 63900 284.4 down down correct
CVCY.US Central Valley Community Bancorp 20230210 0 25.38 25.58 25.33 25.47 52700 25.47 up up correct
CVGI.US Commercial Vehicle Group Inc 20230210 0 8.23 8.51 8.11 8.23 76800 8.23
CVGW.US Calavo Growers Inc 20230210 0 31.6 32.33 31.49 31.7 81000 31.7 up down incorrect
CVLG.US Covenant Logistics Group Inc 20230210 0 32.89 33.58 32.6 33.01 54400 33.01 up up correct
CVLT.US Commvault Systems Inc 20230210 0 63.8 64.28 63.32 63.97 240500 63.97 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230210 0 25.45 25.68 25.13 25.68 14800 25.68 up up correct
CVRX.US CVRx Inc. Common Stock 20230210 0 17.69 17.88 16.98 17.13 91600 17.13 down up incorrect
CVV.US CVD Equipment Corporation 20230210 0 12.12 13.11 12.04 12.77 48200 12.77 up down incorrect
CWBC.US Community West Bancshares 20230210 0 15.06 15.11 14.98 15.03 2800 15.03 down down correct
CWBR.US CohBar Inc 20230210 0 2.529 2.529 2.12 2.16 14100 2.16 down down correct
CWCO.US Consolidated Water Co. Ltd 20230210 0 14.95 15.25 14.88 15.12 30000 15.12 up up correct
CWST.US Casella Waste Systems Inc 20230210 0 79.44 80.7 79.06 80.42 281500 80.42 up up correct
CXDC.US China XD Plastics Company Limited 20230210 0 0.0024 0.0024 0.0024 0.0024 1104 0.0024
CXDO.US Crexendo Inc 20230210 0 1.98 1.98 1.8 1.84 5300 1.84 down down correct
CYAD.US Celyad Oncology SA 20230210 0 1.45 1.45 1.24 1.32 95400 1.32 down down correct
CYAN.US Cyanotech Corporation 20230210 0 1.14 1.19 1.14 1.18 12300 1.18 up up correct
CYBR.US CyberArk Software Ltd 20230210 0 144.74 147.03 141.55 145.1 526800 145.1 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230210 0 1 1.04 0.97 1.03 14900 1.03 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230210 0 15.7 16.44 13.15 13.8 15000 13.8 down down correct
CYCN.US Cyclerion Therapeutics Inc 20230210 0 0.66 0.8 0.66 0.758 159400 0.758 up down incorrect
CYPS.US Cyclo3pss Corporation 20230210 0 0 0 0 0 0 0
CYRN.US Cyren Ltd 20230210 0 0.47 0.47 0.42 0.45 135800 0.45 down down correct
CYRX.US Cryoport Inc 20230210 0 20.57 21.05 20.12 20.51 476600 20.51 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230210 0 1.58 1.58 1.53 1.548 59700 1.548 down down correct
CYTH.US Cyclo Therapeutics Inc 20230210 0 1.66 1.66 1.45 1.51 54381 1.51 down up incorrect
CYTHW.US Cyclo Therapeutics Inc 20230210 0 0.329 0.329 0.296 0.31 600 0.31 down down correct
CYTK.US Cytokinetics Incorporated 20230210 0 44.37 44.9 43.56 43.58 1005200 43.58 down down correct
CYTO.US Auris Medical Holding Ltd 20230210 0 3 3 2.75 2.76 19000 2.76 down down correct
CYXT.US Cyxtera Technologies Inc 20230210 0 2.42 2.492 2.36 2.44 582200 2.44 up up correct
CZNC.US Citizens & Northern Corporation 20230210 0 22.61 23 22.51 22.69 15100 22.69 up up correct
CZR.US Caesars Entertainment Inc 20230210 0 52.81 53.12 51.52 52.17 3782023 52.17 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20230210 0 12.78 12.9 12.78 12.9 2000 12.9 up up correct
DHCNI.US DHCNI 20230210 0 11.69 11.82 11.63 11.78 58300 11.78 up up correct
DADA.US Dada Nexus Limited 20230210 0 12.2 12.23 11.65 12.1 1333300 12.1 down down correct
DAKT.US Daktronics Inc 20230210 0 3.84 3.98 3.8 3.94 114900 3.94 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230210 0 4.51 4.544 4.253 4.33 64100 4.33 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230210 0 10.07 10.27 10.051 10.07 21400 10.07
DARE.US Daré Bioscience Inc 20230210 0 1.18 1.21 1.16 1.16 181100 1.16 down down correct
DATS.US DatChat Inc. Common Stock 20230210 0 0.69 0.719 0.675 0.704 86000 0.704 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230210 0 0.127 0.127 0.081 0.097 4300 0.097 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230210 0 20.45 20.52 19.7 19.9 721000 19.9 down up incorrect
DBGI.US Digital Brands Group Inc 20230210 0 2.56 2.629 2.25 2.36 729000 2.36 down down correct
DBGIW.US Digital Brands Group Inc 20230210 0 1.7 1.89 1.7 1.89 334 1.89 up up correct
DBTX.US Decibel Therapeutics Inc 20230210 0 5.14 5.14 4 4.315 235600 4.315 down down correct
DBVT.US DBV Technologies S.A 20230210 0 1.35 1.36 1.3 1.3 74800 1.3 down down correct
DBX.US Dropbox Inc 20230210 0 23.5 23.68 23.4 23.58 2058200 23.58 up down incorrect
DCBO.US Docebo Inc 20230210 0 37.69 38.16 37.2 37.41 66200 37.41 down up incorrect
DCGO.US DocGo Inc 20230210 0 9.4 9.4 8.99 9.03 460900 9.03 down down correct
DCOM.US Dime Community Bancshares Inc 20230210 0 31 32.27 31 31.95 133100 31.95 up up correct
DCOMP.US Dime Community Bancshares Inc 20230210 0 21.35 21.4 20.66 20.97 4600 20.97 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230210 0 16 16.305 15.71 16.19 598400 16.19 up up correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20230210 0 9.568 9.75 9.5 9.54 6300 9.54 down down correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20230210 0 9.27 9.69 9.08 9.58 2100 9.58 up up correct
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20230210 0 0.77 0.77 0.77 0.77 340 0.77
DCT.US Duck Creek Technologies Inc 20230210 0 18.81 18.825 18.79 18.81 791084 18.81
DCTH.US Delcath Systems Inc 20230210 0 5.57 5.65 5.06 5.145 78710 5.145 down down correct
DDOG.US Datadog Inc 20230210 0 81.09 81.9 78.88 80.52 4321200 80.52 down down correct
DENN.US Denny's Corporation 20230210 0 12.03 12.14 11.88 12.04 544100 12.04 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20230210 0 6.25 6.58 6.25 6.58 3200 6.58 up up correct
DFH.US Dream Finders Homes Inc 20230210 0 12.31 12.52 12.04 12.34 102200 12.34 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230210 0 1.48 1.59 1.36 1.5 181600 1.5 up down incorrect
DGICA.US Donegal Group Inc 20230210 0 15.32 15.32 15.06 15.11 21600 15.11 down down correct
DGICB.US Donegal Group Inc 20230210 0 16.75 16.75 16.75 16.75 200 16.75
DGII.US Digi International Inc 20230210 0 33.9 34.44 33.79 34.26 211800 34.26 up up correct
DGLY.US Digital Ally Inc 20230210 0 4.6 4.66 4.5 4.51 31100 4.51 down up incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20230210 0 9.891 9.9 9.89 9.89 21100 9.89 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230210 0 12.64 12.89 12.27 12.6 556800 12.6 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230210 0 10.8801 10.8801 10.8801 10.8801 0 10.8801
DHC.US Diversified Healthcare Trust 20230210 0 0.69 0.69 0.65 0.67 3112100 0.67 down down correct
DHCA.US DHC Acquisition Corp 20230210 0 10.17 10.17 10.17 10.17 700 10.17
DHCAU.US DHC Acquisition Corp 20230210 0 10.15 10.15 10.15 10.15 0 10.15
DHCAW.US DHC Acquisition Corp 20230210 0 0.03 0.0314 0.0251 0.03 34283 0.03
DHCNL.US Diversified Healthcare Trust 20230210 0 12.95 13 12.65 12.93 60164 12.93 down down correct
DHHC.US DiamondHead Holdings Corp 20230210 0 10.08 10.08 10.08 10.08 17 10.08
DHHCU.US DiamondHead Holdings Corp 20230210 0 10.34 10.34 10.34 10.34 0 10.34
DHIL.US Diamond Hill Investment Group Inc 20230210 0 185 186.39 184.29 184.51 11600 184.51 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230210 0 5.53 5.56 5.25 5.26 97200 5.26 down up incorrect
DICE.US Dice Molecules Holdings LLC 20230210 0 28.68 28.99 28.03 28.06 239800 28.06 down down correct
DIOD.US Diodes Incorporated 20230210 0 94.03 94.08 91.86 93.92 209100 93.92 down down correct
DISA.US Disruptive Acquisition Corporation I 20230210 0 10.2 12.42 10.045 11.05 141500 11.05 up up correct
DISAU.US Disruptive Acquisition Corporation I 20230210 0 10.77 11.85 10.75 11.7 2300 11.7 up up correct
DISAW.US Disruptive Acquisition Corporation I 20230210 0 0.0718 0.0783 0.05 0.055 12213 0.055 down down correct
DISH.US DISH Network Corporation 20230210 0 13.35 13.7 13.27 13.67 3001700 13.67 up up correct
DJCO.US Daily Journal Corporation 20230210 0 289.22 289.22 289.22 289.22 600 289.22
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230210 0 10.61 10.61 10.61 10.61 1200 10.61
DKDCU.US Data Knights Acquisition Corp 20230210 0 10.5 10.5 10.5 10.5 0 10.5
DKNG.US DraftKings Inc 20230210 0 16.23 16.365 15.56 15.99 14631700 15.99 down down correct
DLHC.US DLH Holdings Corp 20230210 0 13.16 13.44 13.01 13.3 54800 13.3 up up correct
DLO.US DLocal Limited Class A Common Shares 20230210 0 16.14 16.36 16.04 16.19 782600 16.19 up down incorrect
DLPN.US Dolphin Entertainment Inc 20230210 0 2.05 2.24 2.05 2.08 47500 2.08 up up correct
DLTH.US Duluth Holdings Inc 20230210 0 6.37 6.46 6.3 6.37 52000 6.37
DLTR.US Dollar Tree Inc 20230210 0 148.06 148.83 146.31 147.04 1444400 147.04 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230210 0 1.395 1.3988 1.37 1.38 4800 1.38 down down correct
DMLP.US Dorchester Minerals L.P 20230210 0 29.67 30.88 29.67 30.56 102000 30.56 up down incorrect
DMRC.US Digimarc Corporation 20230210 0 20.19 20.4 19.75 20.21 43600 20.21 up down incorrect
DMTK.US DermTech Inc 20230210 0 5.83 5.88 5.07 5.52 624500 5.52 down down correct
DMYS.US UN 20230210 0 10.23 10.23 10.23 10.23 5041 10.23
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230210 0 10.13 10.14 10.125 10.14 1157600 10.14 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230210 0 10.19 10.31 10.12 10.13 62200 10.13 down down correct
DNAY.US Codex DNA Inc. Common Stock 20230210 0 1.7 1.83 1.7 1.83 39166 1.83 up up correct
DNLI.US Denali Therapeutics Inc 20230210 0 29.8 29.98 28.75 29.13 643700 29.13 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20230210 0 12.26 12.295 12.13 12.22 396300 12.22 down down correct
DOCU.US DocuSign Inc 20230210 0 62.665 62.976 60.07 60.69 3165400 60.69 down up incorrect
DOGZ.US Dogness (International) Corporation 20230210 0 0.98 1.0199 0.963 1 40000 1 up down incorrect
DOMO.US Domo Inc 20230210 0 14.23 14.69 14.07 14.44 461800 14.44 up up correct
DOOO.US BRP Inc 20230210 0 87.88 88.35 86.73 87.24 26400 87.24 down up incorrect
DORM.US Dorman Products Inc 20230210 0 93.92 94.79 93.2 93.96 100200 93.96 up up correct
DOX.US Amdocs Limited 20230210 0 95.41 96.41 95.41 95.95 663600 95.95 up up correct
DOYU.US DouYu International Holdings Limited 20230210 0 1.57 1.6 1.499 1.51 1546200 1.51 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230210 0 10.28 10.28 10.28 10.28 0 10.28
DPRO.US Draganfly Inc. Common Shares 20230210 0 1.81 1.81 1.64 1.69 249400 1.69 down down correct
DRIO.US DarioHealth Corp 20230210 0 5.5 5.57 5.28 5.55 126700 5.55 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230210 0 0.29 0.29 0.271 0.28 70700 0.28 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230210 0 0.04 0.04 0.03 0.03 22657 0.03 down down correct
DRRX.US DURECT Corporation 20230210 0 5.42 5.57 5.19 5.38 79400 5.38 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20230210 0 0.72 0.767 0.65 0.694 73700 0.694 down down correct
DRVN.US Driven Brands Holdings Inc 20230210 0 28.32 28.74 28.245 28.56 492913 28.56 up up correct
DSEY.US Diversey Holdings Ltd 20230210 0 5.71 5.87 5.53 5.74 628200 5.74 up down incorrect
DSGN.US Design Therapeutics Inc 20230210 0 7.05 7.21 6.94 7.04 565900 7.04 down down correct
DSGX.US The Descartes Systems Group Inc 20230210 0 74.49 74.82 73.61 74.04 80400 74.04 down up incorrect
DSKE.US Daseke Inc 20230210 0 8.5 8.74 8.405 8.46 333000 8.46 down down correct
DSP.US Viant Technology Inc 20230210 0 4.63 4.63 4.46 4.49 102446 4.49 down down correct
DSWL.US Deswell Industries Inc 20230210 0 3.05 3.05 3.05 3.05 7900 3.05
DTEA.US DAVIDsTEA Inc 20230210 0 1.04 1.08 1.01 1.04 40700 1.04
DTIL.US Precision BioSciences Inc 20230210 0 1.13 1.14 1.08 1.11 427000 1.11 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230210 0 10.14 10.14 10.13 10.13 150500 10.13 down up incorrect
DTOCU.US Digital Transformation Opportunities Corp 20230210 0 10.13 10.13 10.13 10.13 2800 10.13
DTOCW.US Digital Transformation Opportunities Corp 20230210 0 0.0783 0.0783 0.0501 0.0501 680 0.0501 down down correct
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20230210 0 10.335 10.335 10.335 10.335 0 10.335
DTRTU.US DTRT Health Acquisition Corp Unit 20230210 0 10.3001 10.3001 10.3001 10.3001 0 10.3001
DTSS.US Datasea Inc 20230210 0 1.34 1.399 1.29 1.39 21100 1.39 up up correct
DTST.US Data Storage Corporation 20230210 0 1.79 1.87 1.77 1.86 13000 1.86 up up correct
DTSTW.US Data Storage Corporation 20230210 0 0.2 0.2 0.2 0.2 10100 0.2
DUNE.US Dune Acquisition Corporation 20230210 0 9.9 9.9 9.9 9.9 200 9.9
DUNEU.US Dune Acquisition Corporation 20230210 0 9.9 9.9 9.9 9.9 100 9.9
DUNEW.US Dune Acquisition Corporation 20230210 0 0.0589 0.0589 0.0589 0.0589 500 0.0589
DUO.US Fangdd Network Group Ltd 20230210 0 1.11 1.11 1.05 1.06 40700 1.06 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230210 0 93.38 93.38 90.19 91.61 468600 91.61 down down correct
DUOT.US Duos Technologies Group Inc 20230210 0 4.7 5 4.4 4.69 41700 4.69 down down correct
DVAX.US Dynavax Technologies Corporation 20230210 0 11.02 11.15 10.93 11.05 1078900 11.05 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230210 0 15.09 15.49 15 15.01 231400 15.01 down down correct
DWACU.US Digital World Acquisition Corp. Units 20230210 0 17.03 17.435 17.02 17.02 8200 17.02 down up incorrect
DWACW.US Digital World Acquisition Corp. Warrants 20230210 0 3.61 3.74 3.52 3.54 14035 3.54 down down correct
DWSN.US Dawson Geophysical Company 20230210 0 1.38 1.45 1.28 1.31 11700 1.31 down up incorrect
DXCM.US DexCom Inc 20230210 0 112.65 120 111.21 117.89 6373900 117.89 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230210 0 6.71 6.72 6.58 6.69 561600 6.69 down down correct
DXPE.US DXP Enterprises Inc 20230210 0 30.22 30.78 29.96 30.7 24500 30.7 up up correct
DXYN.US The Dixie Group Inc 20230210 0 0.97 0.97 0.93 0.97 33200 0.97
DYAI.US Dyadic International Inc 20230210 0 1.56 1.6 1.54 1.58 24800 1.58 up up correct
DYN.US Dyne Therapeutics Inc 20230210 0 13.27 13.52 13 13.475 744700 13.475 up down incorrect
DYNT.US Dynatronics Corporation 20230210 0 2.48 2.48 2.38 2.38 11800 2.38 down down correct
DZSI.US DZS Inc 20230210 0 12.77 13.18 12.73 12.73 96500 12.73 down down correct
EA.US Electronic Arts Inc 20230210 0 111.86 112.9 111.41 111.8 2904800 111.8 down down correct
EACPU.US Edify Acquisition Corp 20230210 0 10.17 10.17 10.17 10.17 0 10.17
EACPW.US Edify Acquisition Corp 20230210 0 0.0601 0.0601 0.0597 0.0599 51501 0.0599 down down correct
EAR.US Eargo Inc 20230210 0 10 10.23 9.85 9.99 90547 9.99 down down correct
EAST.US Eastside Distilling Inc 20230210 0 0.34 0.34 0.3 0.322 47700 0.322 down down correct
EBAC.US European Biotech Acquisition Corp 20230210 0 10.165 10.165 10.165 10.165 4 10.165
EBACU.US European Biotech Acquisition Corp 20230210 0 10.25 10.25 10.23 10.23 1300 10.23 down down correct
EBAY.US eBay Inc 20230210 0 48.08 48.325 47.65 48.08 3745086 48.08
EBACW.US European Biotech Acquisition Corp 20230210 0 0.3552 0.3552 0.29 0.2999 5154 0.2999 down down correct
EBC.US Eastern Bankshares Inc 20230210 0 15.86 15.94 15.72 15.88 517500 15.88 up up correct
EBET.US Esports Technologies Inc 20230210 0 0.6 0.61 0.572 0.588 997300 0.588 down down correct
EBIX.US Ebix Inc 20230210 0 19.88 20.65 18.83 18.86 271300 18.86 down down correct
EBMT.US Eagle Bancorp Montana Inc 20230210 0 17.45 18.07 17.11 18.07 14900 18.07 up down incorrect
EBON.US Ebang International Holdings Inc 20230210 0 7.27 7.27 6.62 6.81 48100 6.81 down up incorrect
EBTC.US Enterprise Bancorp Inc 20230210 0 35.11 35.62 35.08 35.6 27500 35.6 up up correct
ECOR.US electroCore Inc 20230210 0 0.37 0.372 0.345 0.355 39500 0.355 down up incorrect
ECPG.US Encore Capital Group Inc 20230210 0 57.29 57.68 56.37 57.38 175000 57.38 up up correct
EDAP.US EDAP TMS S.A 20230210 0 10.89 11.13 10.89 11.1 27500 11.1 up up correct
EDIT.US Editas Medicine Inc 20230210 0 9.91 9.955 9.615 9.76 1678300 9.76 down down correct
EDRY.US EuroDry Ltd 20230210 0 16.99 17 16.51 16.92 5700 16.92 down down correct
EDSA.US Edesa Biotech Inc 20230210 0 1.4 1.44 1.38 1.44 44200 1.44 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20230210 0 1.79 1.86 1.7 1.86 38900 1.86 up up correct
EDUC.US Educational Development Corporation 20230210 0 3.94 3.94 3.71 3.72 6900 3.72 down down correct
EEFT.US Euronet Worldwide Inc 20230210 0 111.56 113.68 111.56 113.11 308300 113.11 up up correct
EEIQ.US Elite Education Group International Limited 20230210 0 1.55 1.629 1.55 1.629 4100 1.629 up up correct
EFOI.US Energy Focus Inc 20230210 0 0.6164 0.65 0.6 0.645 46495 0.645 up up correct
EFSC.US Enterprise Financial Services Corp 20230210 0 54.56 54.89 54.04 54.67 102100 54.67 up down incorrect
EFTR.US Effector Therapeutics Inc 20230210 0 0.6 0.6 0.53 0.585 189100 0.585 down down correct
EGAN.US eGain Corporation 20230210 0 9.43 9.46 9.17 9.4 45800 9.4 down down correct
EGBN.US Eagle Bancorp Inc 20230210 0 46.75 47.2 46.37 46.79 86500 46.79 up up correct
EGLE.US Eagle Bulk Shipping Inc 20230210 0 58.64 58.8 56.71 58.19 212200 58.19 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230210 0 0.7641 0.798 0.7107 0.7694 365639 0.7694 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20230210 0 30.78 31.26 30.58 31 79200 31 up down incorrect
EH.US EHang Holdings Limited 20230210 0 13.68 13.75 12.252 12.51 1762500 12.51 down down correct
EHTH.US eHealth Inc 20230210 0 8.75 9.07 8.61 9.02 471100 9.02 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20230210 0 2.49 2.54 2.35 2.42 1439500 2.42 down down correct
EIOAX.US EIOAX 20230210 0 8.47 8.47 8.47 8.47 0 8.47
EIOMX.US EIOMX 20230210 0 8.37 8.37 8.37 8.37 0 8.37
EJH.US E 20230210 0 0.284 0.289 0.25 0.264 2529800 0.264 down down correct
EKSO.US Ekso Bionics Holdings Inc 20230210 0 1.65 1.678 1.65 1.65 8400 1.65
ELDN.US Eledon Pharmaceuticals Inc 20230210 0 2.82 2.83 2.69 2.8 6600 2.8 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20230210 0 0.98 1 0.97 1 9700 1 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230210 0 4.13 4.14 3.72 3.73 16054 3.73 down down correct
ELSE.US Electro 20230210 0 4.38 4.38 4.38 4.38 200 4.38
ELTK.US Eltek Ltd 20230210 0 4.2 4.2 4.2 4.2 1300 4.2
ELYM.US Eliem Therapeutics Inc Common Stock 20230210 0 3.2 3.2 3.01 3.2 18400 3.2
ELYS.US Elys Game Technology Corp 20230210 0 0.87 0.96 0.81 0.934 777000 0.934 up up correct
EM.US Smart Share Global Limited 20230210 0 1.31 1.3315 1.25 1.265 57807 1.265 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230210 0 4.54 4.87 4.466 4.78 116900 4.78 up up correct
EMBKW.US Embark Technology Inc. Warrants 20230210 0 0.062 0.0697 0.062 0.0697 11013 0.0697 up down incorrect
EMKR.US EMCORE Corporation 20230210 0 1.34 1.36 1.29 1.34 247900 1.34
EML.US The Eastern Company 20230210 0 21.67 21.95 21.57 21.89 2200 21.89 up up correct
ENCPU.US Energem Corp Unit 20230210 0 10.63 10.63 10.63 10.63 0 10.63
ENERU.US Accretion Acquisition Corp. Unit 20230210 0 10.32 10.32 10.32 10.32 0 10.32
ENG.US ENGlobal Corporation 20230210 0 0.82 0.86 0.78 0.79 182900 0.79 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230210 0 4.26 4.35 4.26 4.35 15500 4.35 up up correct
ENOB.US Enochian Biosciences Inc 20230210 0 1.14 1.14 1.07 1.08 24600 1.08 down down correct
ENPH.US Enphase Energy Inc 20230210 0 208.91 220.29 206.86 212.07 6708400 212.07 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230210 0 0.63 0.641 0.59 0.611 1099800 0.611 down down correct
ENSG.US The Ensign Group Inc 20230210 0 89.08 90.97 88.77 90.47 223200 90.47 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20230210 0 52.75 53.78 52.08 53.04 224700 53.04 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230210 0 10.38 10.38 10.38 10.38 0 10.38
ENTG.US Entegris Inc 20230210 0 83.41 84.06 82.48 83.76 2022100 83.76 up up correct
ENTX.US Entera Bio Ltd 20230210 0 0.9 0.95 0.89 0.91 25400 0.91 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20230210 0 0.025 0.025 0.0239 0.0249 402 0.0249 down down correct
ENVB.US Enveric Biosciences Inc 20230210 0 2.649 2.81 2.58 2.64 22000 2.64 down down correct
ENVX.US Enovix Corporation 20230210 0 8.59 8.59 8.1 8.27 2646000 8.27 down down correct
EOLS.US Evolus Inc 20230210 0 8.61 9.25 7.79 9.05 2732500 9.05 up up correct
EOSE.US Eos Energy Enterprises Inc 20230210 0 1.33 1.33 1.29 1.33 947700 1.33
EOSEW.US Eos Energy Enterprises Inc 20230210 0 0.281 0.289 0.271 0.271 1800 0.271 down down correct
EPIX.US ESSA Pharma Inc 20230210 0 2.78 2.966 2.72 2.91 279600 2.91 up up correct
EPSN.US Epsilon Energy Ltd 20230210 0 5.63 5.75 5.63 5.75 87900 5.75 up up correct
EQ.US Equillium Inc 20230210 0 1.1 1.2 1.08 1.14 191700 1.14 up up correct
EQBK.US Equity Bancshares Inc 20230210 0 30.5 30.6 30.41 30.47 38900 30.47 down down correct
EQIX.US Equinix Inc. (REIT) 20230210 0 729.62 732.07 723.62 729.75 279500 729.75 up up correct
ERAS.US Erasca Inc. Common Stock 20230210 0 3.92 4 3.86 3.9 687000 3.9 down down correct
ERES.US East Resources Acquisition Company 20230210 0 10.17 10.17 10.17 10.17 0 10.17
ERESU.US East Resources Acquisition Company 20230210 0 11.29 11.29 11.267 11.267 200 11.267 down down correct
ERESW.US East Resources Acquisition Company 20230210 0 0.2588 0.2588 0.253 0.253 19601 0.253 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230210 0 5.66 5.7 5.65 5.69 5728500 5.69 up up correct
ERIE.US Erie Indemnity Company 20230210 0 239.87 242.01 237.66 240.97 79200 240.97 up up correct
ERII.US Energy Recovery Inc 20230210 0 22.19 22.81 22.09 22.61 276900 22.61 up up correct
ERYP.US ERYTECH Pharma S.A 20230210 0 0.95 0.95 0.78 0.8 9600 0.8 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20230210 0 10.36 10.36 10.36 10.36 0 10.36
ESCA.US Escalade Incorporated 20230210 0 12.58 12.64 12.51 12.57 9600 12.57 down down correct
ESEA.US Euroseas Ltd 20230210 0 19.76 19.87 19.51 19.51 13500 19.51 down down correct
ESGR.US Enstar Group Limited 20230210 0 239.01 242.04 237.2 241.11 37600 241.11 up up correct
ESGRO.US Enstar Group Limited 20230210 0 24.35 24.6 24.25 24.35 4900 24.35
ESGRP.US Enstar Group Limited 20230210 0 24.45 24.45 24.26 24.36 19700 24.36 down up incorrect
ESLT.US Elbit Systems Ltd 20230210 0 164.3 165 163.41 164.17 52900 164.17 down down correct
ESPR.US Esperion Therapeutics Inc 20230210 0 5.67 5.8 5.61 5.62 806400 5.62 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20230210 0 43.76 44.58 43.66 44.52 41700 44.52 up up correct
ESSA.US ESSA Bancorp Inc 20230210 0 20.24 20.4 20.05 20.12 9200 20.12 down down correct
ESTA.US Establishment Labs Holdings Inc 20230210 0 67.27 68.45 66.76 68 109200 68 up down incorrect
ET.US PE 20230210 0 24.05 24.09 24 24.05 26280 24.05
ETNB.US 89bio Inc 20230210 0 14.7 14.78 13.69 13.97 1176200 13.97 down down correct
ETON.US Eton Pharmaceuticals Inc 20230210 0 3.55 3.56 3.32 3.41 48300 3.41 down down correct
ETSY.US Etsy Inc 20230210 0 136.145 136.34 131.21 132.13 2867400 132.13 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20230210 0 10.04 10.04 10.04 10.04 100 10.04
EUCRU.US Eucrates Biomedical Acquisition Corp 20230210 0 10.1 10.11 10.1 10.11 700 10.11 up up correct
EVBG.US Everbridge Inc 20230210 0 32.79 33.53 31.58 31.96 348100 31.96 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230210 0 10.11 10.38 9.935 10.15 168000 10.15 up down incorrect
EVER.US EverQuote Inc 20230210 0 16.16 16.28 15.46 15.5 343300 15.5 down up incorrect
EVFM.US Evofem Biosciences Inc 20230210 0 0.047 0.048 0.045 0.047 1741500 0.047
EVGN.US Evogene Ltd 20230210 0 0.82 0.92 0.82 0.85 192400 0.85 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20230210 0 6.4 6.465 6.04 6.32 2168100 6.32 down down correct
EVGOW.US EVgo Equity Warrants 20230210 0 0.83 0.83 0.8 0.81 99700 0.81 down down correct
EVK.US Ever 20230210 0 0.1531 0.1531 0.1531 0.1531 121 0.1531
EVLO.US Evelo Biosciences Inc 20230210 0 0.868 0.91 0.824 0.835 137600 0.835 down down correct
EVLV.US Newhold Investment Corp 20230210 0 3.11 3.14 3.05 3.08 428600 3.08 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230210 0 0.51 0.5979 0.51 0.53 30539 0.53 up down incorrect
EVOJ.US Evo Acquisition Corp 20230210 0 10.06 10.06 10.06 10.06 0 10.06
EVOJU.US Evo Acquisition Corp 20230210 0 10.5 10.5 10.5 10.5 0 10.5
EVOJW.US Evo Acquisition Corp 20230210 0 0.2733 0.2734 0.22 0.2734 11622 0.2734 up down incorrect
EVOK.US Evoke Pharma Inc 20230210 0 3.72 3.75 2.95 3.17 68800 3.17 down down correct
EVOL.US Evolving Systems Inc 20230210 0 1.25 1.25 1.25 1.25 0 1.25
EVOP.US EVO Payments Inc 20230210 0 33.87 33.88 33.84 33.88 751400 33.88 up up correct
EWBC.US East West Bancorp Inc 20230210 0 77.58 78 76.9 77.62 504800 77.62 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230210 0 18.02 18.38 17.89 18.17 340200 18.17 up up correct
EWTX.US Edgewise Therapeutics Inc 20230210 0 10.09 10.36 9.83 9.93 124915 9.93 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20230210 0 8.78 8.88 8.03 8.07 302400 8.07 down down correct
EXAS.US Exact Sciences Corporation 20230210 0 64.66 65.31 63.39 64.05 1909600 64.05 down down correct
EXC.US Exelon Corporation 20230210 0 40.17 40.76 39.89 40.71 8818000 40.71 up up correct
EXEL.US Exelixis Inc 20230210 0 17.58 17.69 17.43 17.55 2828200 17.55 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230210 0 9.34 9.63 9.24 9.41 184100 9.41 up up correct
EXLS.US ExlService Holdings Inc 20230210 0 172.74 173.98 171.2 173.16 105300 173.16 up up correct
EXPD.US Expeditors International of Washington Inc 20230210 0 110.75 112.62 110.66 111.96 1572500 111.96 up up correct
EXPE.US Expedia Group Inc 20230210 0 111.41 112.83 105.71 107.64 9395100 107.64 down down correct
EXPI.US eXp World Holdings Inc 20230210 0 15.41 15.58 15.07 15.48 764100 15.48 up down incorrect
EXPO.US Exponent Inc 20230210 0 104 105.92 104 105.47 117700 105.47 up up correct
EXTR.US Extreme Networks Inc 20230210 0 19.08 19.26 18.43 18.51 1146000 18.51 down down correct
EYE.US National Vision Holdings Inc 20230210 0 40.33 40.52 39.46 39.75 482200 39.75 down down correct
EYEN.US Eyenovia Inc 20230210 0 2.75 2.75 2.58 2.65 136300 2.65 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230210 0 4.16 4.28 4.02 4.06 146600 4.06 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230210 0 0.482 0.555 0.44 0.48 696000 0.48 down down correct
EZGO.US EZGO Technologies Ltd 20230210 0 1.1 1.19 1.1 1.18 30700 1.18 up down incorrect
EZPW.US EZCORP Inc 20230210 0 9.08 9.17 8.91 8.93 859600 8.93 down down correct
FA.US First Advantage Corporation Common Stock 20230210 0 13.57 13.74 13.22 13.46 339700 13.46 down down correct
FAMI.US Farmmi Inc 20230210 0 1.03 1.06 1.01 1.02 434500 1.02 down down correct
FANG.US Diamondback Energy Inc 20230210 0 144.03 149.37 143.58 149.29 2816900 149.29 up up correct
FANH.US Fanhua Inc 20230210 0 7.83 7.89 7.67 7.75 30500 7.75 down up incorrect
FARM.US Farmer Bros. Co 20230210 0 4.36 4.64 4.32 4.47 30200 4.47 up up correct
FARO.US FARO Technologies Inc 20230210 0 28 28.37 27.41 27.44 148700 27.44 down down correct
FCREX.US FCREX 20230210 0 11.97 11.97 11.97 11.97 0 11.97
FAST.US Fastenal Company 20230210 0 51.8 52.29 51.46 52.11 1824700 52.11 up up correct
FAT.US FAT Brands Inc 20230210 0 7.37 7.92 7.24 7.8 45400 7.8 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230210 0 6.5 6.647 6.5 6.647 400 6.647 up up correct
FATBP.US FAT Brands Inc 20230210 0 17.447 17.84 17.16 17.84 6200 17.84 up up correct
FATBW.US FAT Brands Inc 20230210 0 4.49 4.49 4.49 4.49 1 4.49
FATE.US Fate Therapeutics Inc 20230210 0 6.13 6.28 6.03 6.22 1577300 6.22 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20230210 0 10.53 10.604 10.48 10.49 1100 10.49 down down correct
FBIO.US Fortress Biotech Inc 20230210 0 0.74 0.78 0.73 0.76 783500 0.76 up up correct
FBIOP.US Fortress Biotech Inc 20230210 0 20.24 20.25 20.05 20.081 3900 20.081 down down correct
FBIZ.US First Business Financial Services Inc 20230210 0 35.52 36.05 35.52 35.85 10700 35.85 up up correct
FBMS.US The First Bancshares Inc 20230210 0 31.09 31.36 30.75 30.8 104700 30.8 down down correct
FBNC.US First Bancorp 20230210 0 42.34 42.46 42.01 42.02 109100 42.02 down down correct
FBRT.US PE 20230210 0 20.87 20.9518 20.68 20.68 17842 20.68 down up incorrect
FBRX.US Forte Biosciences Inc 20230210 0 1.01 1.02 1 1 35000 1 down up incorrect
FCAP.US First Capital Inc 20230210 0 26.87 27.74 26.87 27.5 9700 27.5 up up correct
FCBC.US First Community Bankshares Inc 20230210 0 31.62 32.11 31.62 32 12700 32 up down incorrect
FCCO.US First Community Corporation 20230210 0 19.97 20 19.7 19.97 8300 19.97
FCEL.US FuelCell Energy Inc 20230210 0 3.47 3.51 3.35 3.43 8256000 3.43 down down correct
FCFS.US FirstCash Inc 20230210 0 90.47 91.06 89.33 89.55 152300 89.55 down up incorrect
FCNCA.US First Citizens BancShares Inc 20230210 0 764.29 769.6 760.01 764.19 70300 764.19 down down correct
FCNCP.US First Citizens BancShares Inc 20230210 0 22.195 22.256 21.8 21.93 11900 21.93 down up incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20230210 0 4.5 4.6 4.45 4.58 89600 4.58 up up correct
FCRIX.US FCRIX 20230210 0 12.01 12.01 12.01 12.01 0 12.01
FCRUX.US FCRUX 20230210 0 11.94 11.94 11.94 11.94 0 11.94
FCUV.US Focus Universal Inc. Common Stock 20230210 0 5.88 6.06 5.8 5.9 36300 5.9 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230210 0 50.32 52 50.32 50.94 10800 50.94 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20230210 0 20.12 20.365 19.65 20.24 143800 20.24 up up correct
FDUS.US Fidus Investment Corporation 20230210 0 20.12 20.41 20.12 20.35 28600 20.35 up up correct
FECAX.US FECAX 20230210 0 23.91 23.91 23.91 23.91 0 23.91
FEIM.US Frequency Electronics Inc 20230210 0 6.11 6.25 6 6.13 11100 6.13 up up correct
FELE.US Franklin Electric Co. Inc 20230210 0 90.8 92.04 89.86 91.17 118100 91.17 up up correct
FEMY.US Femasys Inc. Common Stock 20230210 0 1.18 1.2 1.18 1.2 2200 1.2 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230210 0 9.84 9.885 9.63 9.8 20500 9.8 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230210 0 10.31 10.31 10.31 10.31 0 10.31
FFBC.US First Financial Bancorp 20230210 0 25.54 25.75 25.48 25.71 156300 25.71 up down incorrect
FFBW.US FFBW Inc 20230210 0 11.78 11.875 11.76 11.8 5800 11.8 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20230210 0 9.2 9.2 8.62 9.13 15702 9.13 down down correct
FFIC.US Flushing Financial Corporation 20230210 0 19.82 19.99 19.67 19.74 97300 19.74 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230210 0 0.682 0.733 0.652 0.69 45315700 0.69 up down incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20230210 0 0.12 0.12 0.1126 0.1126 78001 0.1126 down up incorrect
FFIN.US First Financial Bankshares Inc 20230210 0 37.37 37.44 37.09 37.36 371300 37.36 down down correct
FFIV.US F5 Networks Inc 20230210 0 144.27 145.67 144.03 144.99 554700 144.99 up up correct
FFNW.US First Financial Northwest Inc 20230210 0 15.23 15.39 15.23 15.39 800 15.39 up up correct
FFWM.US First Foundation Inc 20230210 0 15.76 15.76 15.6 15.61 341800 15.61 down down correct
FGBI.US First Guaranty Bancshares Inc 20230210 0 22.85 22.85 21.84 22 10300 22 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230210 0 25.25 25.25 25.25 25.25 0 25.25
FGEN.US FibroGen Inc 20230210 0 24.37 24.45 23.615 24.22 545400 24.22 down down correct
FGF.US FG Financial Group Inc 20230210 0 2.9 2.9 2.83 2.85 4300 2.85 down down correct
FGFPP.US FG Financial Group Inc 20230210 0 20.821 20.821 20.51 20.646 1200 20.646 down down correct
FHB.US First Hawaiian Inc 20230210 0 27.19 27.35 26.93 27.09 348900 27.09 down down correct
FHLTU.US Future Health Esg Corp Unit 20230210 0 9.85 9.85 9.85 9.85 0 9.85
FHN.US PF 20230210 0 21.76 21.8 21.3 21.55 57140 21.55 down down correct
FHTX.US Foghorn Therapeutics Inc 20230210 0 6.66 7.655 6.63 7.41 74000 7.41 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230210 0 10.31 10.31 10.31 10.31 100 10.31
FIBK.US First Interstate BancSystem Inc 20230210 0 36.43 36.71 36.12 36.69 405200 36.69 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230210 0 10.6 10.6 10.12 10.13 4300 10.13 down down correct
FICVU.US Frontier Investment Corp Units 20230210 0 10.09 10.09 10.09 10.09 100 10.09
FICVW.US Frontier Investment Corp Warrants 20230210 0 0.1001 0.1001 0.1001 0.1001 341 0.1001
FINW.US FinWise Bancorp Common Stock 20230210 0 9.37 9.455 9.161 9.36 16600 9.36 down down correct
FISI.US Financial Institutions Inc 20230210 0 24.67 24.97 24.59 24.79 27700 24.79 up up correct
FISV.US Fiserv Inc 20230210 0 116.21 116.68 114.83 115.64 3918300 115.64 down down correct
FITB.US Fifth Third Bancorp 20230210 0 37.09 37.27 36.88 37.17 3994500 37.17 up up correct
FITBI.US Fifth Third Bancorp 20230210 0 25.25 25.25 25.12 25.25 36300 25.25
FITBO.US Fifth Third Bancorp 20230210 0 23.22 23.33 23.15 23.28 7600 23.28 up up correct
FITBP.US Fifth Third Bancorp 20230210 0 24.78 24.87 24.63 24.63 5900 24.63 down up incorrect
FIVE.US Five Below Inc 20230210 0 201.17 202.23 198.75 201.64 736400 201.64 up up correct
FIVN.US Five9 Inc 20230210 0 79.9 80.35 76.585 77.7 1278600 77.7 down down correct
FIXX.US Homology Medicines Inc 20230210 0 1.43 1.49 1.4 1.405 88800 1.405 down up incorrect
FIZZ.US National Beverage Corp 20230210 0 44 45.07 43.54 44.76 86500 44.76 up up correct
FKWL.US Franklin Wireless Corp 20230210 0 5.2 5.25 5.02 5.25 8000 5.25 up up correct
FLEX.US Flex Ltd 20230210 0 23.17 24.55 23.16 24.44 8945400 24.44 up up correct
FLGC.US Flora Growth Corp 20230210 0 0.34 0.37 0.325 0.36 1609300 0.36 up up correct
FLGT.US Fulgent Genetics Inc 20230210 0 32.03 33.28 31.78 32.95 192400 32.95 up up correct
FLIC.US The First of Long Island Corporation 20230210 0 17.33 17.59 17.21 17.44 83200 17.44 up up correct
FLL.US Full House Resorts Inc 20230210 0 9.45 9.45 9.14 9.31 38600 9.31 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230210 0 23.414 23.65 21.51 21.96 1620300 21.96 down down correct
FLNT.US Fluent Inc 20230210 0 1.56 1.61 1.54 1.56 406000 1.56
FLUX.US Flux Power Holdings Inc 20230210 0 6.46 7.09 6.23 6.75 314400 6.75 up up correct
FLWS.US 1 20230210 0 9.89 9.96 9.67 9.86 550200 9.86 down down correct
FLXS.US Flexsteel Industries Inc 20230210 0 19.7 20.69 19.08 20.02 23300 20.02 up up correct
FLYW.US Flywire Corporation 20230210 0 26.27 26.46 25.84 26.25 342600 26.25 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20230210 0 27.01 27.77 26.8 27.18 18800 27.18 up up correct
FMBH.US First Mid Bancshares Inc 20230210 0 31.64 31.69 31.24 31.63 22600 31.63 down up incorrect
FMIV.US Forum Merger IV Corporation 20230210 0 10.1 10.12 10.1 10.12 130900 10.12 up up correct
FMIVU.US Forum Merger IV Corporation 20230210 0 10.1 10.1 10.1 10.1 0 10.1
FMIVW.US Forum Merger IV Corporation 20230210 0 0.05 0.07 0.05 0.0651 16952 0.0651 up up correct
FMNB.US Farmers National Banc Corp 20230210 0 14.15 14.27 14.01 14.16 179800 14.16 up up correct
FNCB.US FNCB Bancorp Inc 20230210 0 8.22 8.27 8.1 8.2 9400 8.2 down down correct
FNCH.US Finch Therapeutics Group Inc 20230210 0 0.474 0.495 0.465 0.49 213500 0.49 up up correct
FNHC.US FedNat Holding Company 20230210 0 0.0015 0.0016 0.0015 0.0016 8960 0.0016 up up correct
FNKO.US Funko Inc 20230210 0 10.24 10.675 10.22 10.59 568400 10.59 up down incorrect
FNLC.US The First Bancorp Inc 20230210 0 30.17 30.33 30.17 30.25 7400 30.25 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20230210 0 10.35 10.35 10.35 10.35 0 10.35
FNWB.US First Northwest Bancorp 20230210 0 15.46 15.5 15.21 15.33 12500 15.33 down down correct
FNWD.US Finward Bancorp Common Stock 20230210 0 36.96 37.35 36.96 37.29 1200 37.29 up up correct
FOCS.US Focus Financial Partners Inc 20230210 0 50.1 50.3 49.95 50.25 1301200 50.25 up up correct
FOLD.US Amicus Therapeutics Inc 20230210 0 12.64 12.76 12.43 12.58 1037700 12.58 down down correct
FONR.US FONAR Corporation 20230210 0 18.3 18.45 18.15 18.45 5400 18.45 up down incorrect
FORA.US Forian Inc 20230210 0 3.28 3.34 3.28 3.28 3900 3.28
FORD.US Forward Industries Inc 20230210 0 1.32 1.34 1.26 1.3 17000 1.3 down up incorrect
FORM.US FormFactor Inc 20230210 0 31.81 32.08 30.85 31.48 607200 31.48 down down correct
FORR.US Forrester Research Inc 20230210 0 34.9 35.05 30.29 31.79 201000 31.79 down down correct
FORTY.US Formula Systems (1985) Ltd 20230210 0 76.5 76.5 75.5 75.5 800 75.5 down up incorrect
FOSL.US Fossil Group Inc 20230210 0 4.46 4.51 4.32 4.47 348300 4.47 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230210 0 18.27 18.27 17.72 17.72 1200 17.72 down down correct
FOX.US Fox Corporation 20230210 0 33.14 33.45 32.94 33.2 983700 33.2 up up correct
FOXA.US Fox Corporation 20230210 0 35.76 36.05 35.49 35.81 3722700 35.81 up up correct
FOXF.US Fox Factory Holding Corp 20230210 0 118.91 119.77 117.13 117.73 125200 117.73 down down correct
FPAY.US FlexShopper Inc 20230210 0 1.11 1.14 1.11 1.14 8100 1.14 up up correct
FRAF.US Franklin Financial Services Corporation 20230210 0 32.9 32.9 32.9 32.9 900 32.9
FRBA.US First Bank 20230210 0 13.74 13.87 13.74 13.8 115200 13.8 up up correct
FRBK.US Republic First Bancorp Inc 20230210 0 2.09 2.15 2.07 2.1 194600 2.1 up up correct
FREE.US Whole Earth Brands Inc 20230210 0 3.35 3.47 3.34 3.39 273600 3.39 up up correct
FREEW.US FREEW 20230210 0 0.2049 0.205 0.153 0.1759 1350 0.1759 down down correct
FREQ.US Frequency Therapeutics Inc 20230210 0 3.98 4.08 3.8 3.93 125600 3.93 down down correct
FRG.US Franchise Group Inc 20230210 0 30.85 31.21 30.32 31.07 191400 31.07 up up correct
FRGAP.US Franchise Group Inc 20230210 0 23.25 23.25 22.875 23.096 12000 23.096 down down correct
FRGI.US Fiesta Restaurant Group Inc 20230210 0 8.87 9.02 8.82 8.97 17500 8.97 up up correct
FRHC.US Freedom Holding Corp 20230210 0 63.66 64.99 62.596 63.88 257200 63.88 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20230210 0 10.4 10.4 10.4 10.4 0 10.4
FRLN.US Freeline Therapeutics Holdings plc 20230210 0 0.595 0.611 0.57 0.57 139800 0.57 down down correct
FRME.US First Merchants Corporation 20230210 0 42.14 42.32 41.78 42.25 104600 42.25 up up correct
FROG.US JFrog Ltd 20230210 0 23.33 24.72 22.68 24.15 1618000 24.15 up up correct
FRON.US Frontier Acquisition Corp 20230210 0 10.16 10.165 10.16 10.165 1500 10.165 up up correct
FRONU.US Frontier Acquisition Corp 20230210 0 10.15 10.15 10.15 10.15 0 10.15
FROPX.US FROPX 20230210 0 19.22 19.22 19.22 19.22 0 19.22
FRPH.US FRP Holdings Inc 20230210 0 57.99 58.77 57.71 57.73 3800 57.73 down down correct
FRPT.US Freshpet Inc 20230210 0 61.81 63.055 60.66 62.57 481200 62.57 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20230210 0 10.12 10.12 10.12 10.12 100 10.12
FRSGU.US First Reserve Sustainable Growth Corp 20230210 0 10.1 10.15 10.1 10.1 900 10.1
FRSGW.US First Reserve Sustainable Growth Corp 20230210 0 0.03 0.03 0.0299 0.0299 200 0.0299 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20230210 0 15.67 15.97 15.5 15.82 2108900 15.82 up up correct
FRST.US Primis Financial Corp 20230210 0 11.78 12.02 11.77 11.98 28400 11.98 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20230210 0 0.672 0.7 0.612 0.63 137900 0.63 down down correct
FSBC.US Five Star Bancorp 20230210 0 28.05 28.58 27.62 28.25 11549 28.25 up up correct
FSBW.US FS Bancorp Inc 20230210 0 36.4 36.82 35.86 36.52 17400 36.52 up up correct
FSEA.US First Seacoast Bancorp 20230210 0 10.3 10.3 10.26 10.29 7100 10.29 down down correct
FSFG.US First Savings Financial Group Inc 20230210 0 19.6 19.86 19.26 19.8 13400 19.8 up up correct
FSLR.US First Solar Inc 20230210 0 162.62 167.43 161.21 163.38 1365400 163.38 up down incorrect
FSRX.US FinServ Acquisition Corp. II 20230210 0 10.12 10.12 10.12 10.12 300000 10.12
FSRXU.US FinServ Acquisition Corp. II 20230210 0 10.15 10.15 10.14 10.15 800 10.15
FSRXW.US FinServ Acquisition Corp. II 20230210 0 0.06 0.1005 0.0341 0.0461 5608 0.0461 down up incorrect
FSTR.US L.B. Foster Company 20230210 0 12.55 12.66 12.14 12.22 5600 12.22 down down correct
FSTX.US F 20230210 0 4.72 4.86 4.582 4.82 177300 4.82 up down incorrect
FSV.US FirstService Corporation 20230210 0 142.2 143.22 140.73 142.96 47100 142.96 up up correct
FTAA.US FTAC Athena Acquisition Corp 20230210 0 10.16 10.23 10.15 10.16 24700 10.16
FTAAU.US FTAC Athena Acquisition Corp 20230210 0 10.19 10.19 10.19 10.19 2100 10.19
FTAAW.US FTAC Athena Acquisition Corp 20230210 0 0.01 0.01 0.0099 0.01 2001 0.01
FTCI.US FTC Solar Inc 20230210 0 2.8 2.855 2.685 2.72 1151500 2.72 down down correct
FTDR.US Frontdoor Inc 20230210 0 26.89 27.44 26.69 27.33 635700 27.33 up up correct
FTEK.US Fuel Tech Inc 20230210 0 1.37 1.39 1.34 1.38 69200 1.38 up up correct
FTFT.US Future FinTech Group Inc 20230210 0 1.87 1.87 1.61 1.81 107600 1.81 down down correct
FTHM.US Fathom Holdings Inc 20230210 0 5.96 5.96 5.41 5.61 49100 5.61 down down correct
FTNT.US Fortinet Inc 20230210 0 57.42 59.69 57.1 59.61 5563200 59.61 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20230210 0 10.1 10.1 10.1 10.1 21800 10.1
FTPAU.US FTAC Parnassus Acquisition Corp 20230210 0 10.12 10.12 10.12 10.12 0 10.12
FTPAW.US FTAC Parnassus Acquisition Corp 20230210 0 0.06 0.1877 0.0551 0.072 8406 0.072 up up correct
FULC.US Fulcrum Therapeutics Inc 20230210 0 12.36 12.79 12.26 12.74 297200 12.74 up up correct
FULT.US Fulton Financial Corporation 20230210 0 17.12 17.33 17.09 17.31 627300 17.31 up down incorrect
FULTP.US Fulton Financial Corporation 20230210 0 20.98 20.98 20.74 20.975 2500 20.975 down down correct
FUNC.US First United Corporation 20230210 0 19.4 19.95 18.89 19.41 19400 19.41 up down incorrect
FUND.US Sprott Focus Trust Inc 20230210 0 8.5 8.64 8.5 8.64 14200 8.64 up up correct
FUSB.US First US Bancshares Inc 20230210 0 10 10 9.56 9.85 9100 9.85 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230210 0 3.34 3.44 3.2701 3.44 51979 3.44 up up correct
FUTU.US Futu Holdings Limited 20230210 0 46 47.22 45.27 45.9 1982900 45.9 down down correct
FUV.US Arcimoto Inc 20230210 0 1.95 2.02 1.89 1.99 232500 1.99 up down incorrect
FVCB.US FVCBankcorp Inc 20230210 0 14.21 14.21 13.87 13.98 19800 13.98 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20230210 0 10.14 10.14 10.13 10.13 2000 10.13 down down correct
FWBI.US First Wave BioPharma Inc 20230210 0 4 4.1 3.88 3.89 83500 3.89 down down correct
FWONA.US Formula One Group 20230210 0 65.15 65.15 64.17 64.3 108700 64.3 down down correct
FWONK.US Formula One Group 20230210 0 72.99 72.99 71.38 71.46 559600 71.46 down up incorrect
FWRD.US Forward Air Corporation 20230210 0 97.48 102.64 97.45 100.7 496200 100.7 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230210 0 15.97 15.97 15.35 15.35 108600 15.35 down down correct
FXNC.US First National Corporation 20230210 0 17.75 17.75 17.75 17.75 2800 17.75
FYBR.US Frontier Communications Parent Inc 20230210 0 28.63 28.654 28.23 28.55 898200 28.55 down down correct
GABC.US German American Bancorp Inc 20230210 0 38.66 39.13 38.66 38.96 39800 38.96 up up correct
GAIA.US Gaia Inc 20230210 0 3.06 3.06 2.66 2.66 74600 2.66 down down correct
GAIN.US Gladstone Investment Corporation 20230210 0 14 14.14 13.7 14.06 92400 14.06 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230210 0 23.47 23.7 23.21 23.616 14800 23.616 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230210 0 22.185 22.62 22.104 22.62 5200 22.62 up down incorrect
GALT.US Galectin Therapeutics Inc 20230210 0 1.63 1.71 1.63 1.69 46300 1.69 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230210 0 10.17 10.34 10.01 10.05 19000 10.05 down down correct
GAMC.US Golden Arrow Merger Corp 20230210 0 10.1 10.1 10.1 10.1 700 10.1
GAMCU.US Golden Arrow Merger Corp 20230210 0 10.07 10.07 10.07 10.07 200 10.07
GAMCW.US Golden Arrow Merger Corp 20230210 0 0.0202 0.0292 0.0202 0.0202 16450 0.0202
GAME.US Engine Media Holdings Inc. Common Stock 20230210 0 1.6 1.642 1.51 1.56 70700 1.56 down down correct
GAN.US GAN Limited 20230210 0 2.09 2.1312 2.022 2.06 120380 2.06 down down correct
GANX.US Gain Therapeutics Inc 20230210 0 3.97 4.1 3.913 4.1 18500 4.1 up up correct
GASS.US StealthGas Inc 20230210 0 2.74 2.79 2.72 2.79 50900 2.79 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230210 0 10.06 10.06 10.06 10.06 200 10.06
GATEU.US Marblegate Acquisition Corp. Unit 20230210 0 10.05 10.05 10.05 10.05 0 10.05
GATEW.US Marblegate Acquisition Corp. Warrant 20230210 0 0.15 0.15 0.071 0.085 11400 0.085 down down correct
GBCI.US Glacier Bancorp Inc 20230210 0 46.42 47.15 46.3 47.06 299800 47.06 up down incorrect
GBDC.US Golub Capital BDC Inc 20230210 0 13.56 13.85 13.53 13.69 684500 13.69 up up correct
GBIO.US Generation Bio Co 20230210 0 5.44 5.5 5 5.3 265100 5.3 down down correct
GBLI.US Global Indemnity Group LLC 20230210 0 29.18 29.18 27.91 29.17 6700 29.17 down down correct
GBNH.US Greenbrook TMS Inc 20230210 0 1.84 1.98 1.8 1.94 12100 1.94 up up correct
GBNY.US Generations Bancorp NY Inc 20230210 0 11 11 11 11 300 11
GBRG.US Goldenbridge Acquisition Limited 20230210 0 10.43 10.46 10.43 10.45 8700 10.45 up up correct
GBRGR.US Goldenbridge Acquisition Limited 20230210 0 0.2 0.22 0.181 0.22 33400 0.22 up up correct
GBRGU.US Goldenbridge Acquisition Limited 20230210 0 10.7851 10.7851 10.7851 10.7851 0 10.7851
GBRGW.US Goldenbridge Acquisition Limited 20230210 0 0.0801 0.0801 0.0801 0.0801 6601 0.0801
GCBC.US Greene County Bancorp Inc 20230210 0 48.9 49.3 48 48.71 14400 48.71 down down correct
GCMG.US GCM Grosvenor Inc 20230210 0 9.12 9.4 9.12 9.3 73100 9.3 up up correct
GCMGW.US GCM Grosvenor Inc 20230210 0 1.05 1.06 1.03 1.06 1418 1.06 up up correct
GCREX.US Griffin Institutional Access Real Estate 20230210 0 27.02 27.02 27.02 27.02 0 27.02
GDEN.US Golden Entertainment Inc 20230210 0 40.43 40.9 40.35 40.38 69000 40.38 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230210 0 6.38 6.38 6.38 6.38 9971 6.38
GDEVW.US Nexters Inc. Warrant 20230210 0 0.65 0.7109 0.65 0.7109 65450 0.7109 up up correct
GDRX.US GoodRx Holdings Inc 20230210 0 5.13 5.32 5.09 5.24 1282300 5.24 up up correct
GDS.US GDS Holdings Limited 20230210 0 23.21 23.8 22.15 22.52 1242600 22.52 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230210 0 12.58 12.88 12.45 12.85 286200 12.85 up up correct
GECC.US Great Elm Capital Corporation 20230210 0 9.28 9.46 9.28 9.311 8400 9.311 up up correct
GECCM.US GECCM 20230210 0 24.605 24.6666 24.525 24.55 3105 24.55 down up incorrect
GECCN.US Great Elm Capital 20230210 0 24.9 24.97 24.652 24.95 1900 24.95 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230210 0 23.63 23.94 23.63 23.94 1500 23.94 up up correct
GEG.US Great Elm Group Inc 20230210 0 2.07 2.07 2.03 2.03 11200 2.03 down down correct
GENC.US Gencor Industries Inc 20230210 0 11.75 12.93 11.21 11.63 40000 11.63 down down correct
GENE.US Genetic Technologies Limited 20230210 0 1.62 1.64 1.53 1.62 1578900 1.62
GEOS.US Geospace Technologies Corporation 20230210 0 5.35 5.6 5.35 5.48 35000 5.48 up up correct
GERN.US Geron Corporation 20230210 0 3.01 3.05 2.98 3.01 4172400 3.01
GEVO.US Gevo Inc 20230210 0 1.99 2.1 1.93 2.08 7577700 2.08 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230210 0 14.36 18.98 14 18.9 555406 18.9 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230210 0 0.255 0.4 0.2 0.4 95486 0.4 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230210 0 64.27 64.93 63.42 64.59 1724700 64.59 up up correct
GGAL.US Grupo Financiero Galicia S.A 20230210 0 12.58 12.83 12.46 12.76 365100 12.76 up up correct
GH.US Guardant Health Inc 20230210 0 28 28.39 27.2 27.99 1199100 27.99 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230210 0 10.23 10.5 9.81 10.03 7500 10.03 down down correct
GHSI.US Guardion Health Sciences Inc 20230210 0 7.883 7.883 7.464 7.66 13100 7.66 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20230210 0 4.53 4.63 4.41 4.47 113600 4.47 down down correct
GIGM.US GigaMedia Limited 20230210 0 1.52 1.54 1.47 1.49 43700 1.49 down up incorrect
GIII.US G 20230210 0 14.89 15.23 14.57 15.16 602100 15.16 up up correct
GILD.US Gilead Sciences Inc 20230210 0 85.56 86.96 85.28 86.7 5521900 86.7 up up correct
GILT.US Gilat Satellite Networks Ltd 20230210 0 5.35 5.43 5.34 5.41 71100 5.41 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230210 0 5.25 6.11 5.25 6.07 96600 6.07 up up correct
GIREX.US Griffin Institutional Access Real Estate 20230210 0 28.57 28.57 28.57 28.57 0 28.57
GLAD.US Gladstone Capital Corporation 20230210 0 10.61 10.63 10.5 10.63 90300 10.63 up up correct
GLBE.US Global 20230210 0 27.7 28.33 27.06 27.26 549100 27.26 down down correct
GLBFX.US GL Beyond Income Fund 20230210 0 0.43 0.43 0.43 0.43 0 0.43
GLBS.US Globus Maritime Limited 20230210 0 1.19 1.19 1.15 1.17 90900 1.17 down down correct
GLBZ.US Glen Burnie Bancorp 20230210 0 8.01 8.5 8.01 8.5 1600 8.5 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230210 0 6.59 6.59 6.44 6.5 909700 6.5 down up incorrect
GLG.US TD Holdings Inc 20230210 0 1.15 1.18 1.13 1.14 291000 1.14 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20230210 0 0.65 0.66 0.6 0.65 10700 0.65
GLNG.US Golar LNG Limited 20230210 0 23.49 23.9 23.37 23.86 814700 23.86 up up correct
GLPG.US Galapagos NV 20230210 0 40.34 40.67 39.76 40.52 295800 40.52 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230210 0 53.34 53.89 53.13 53.68 1360300 53.68 up up correct
GLRE.US Greenlight Capital Re Ltd 20230210 0 9.68 9.69 9.53 9.65 38400 9.65 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230210 0 28.21 28.21 28.21 28.21 0 28.21
GLSI.US Greenwich LifeSciences Inc 20230210 0 19.08 19.625 18.25 18.84 32300 18.84 down down correct
GLTO.US Galecto Inc 20230210 0 2.513 2.83 2.43 2.65 62400 2.65 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230210 0 6.96 7.17 6.8 6.9 45200 6.9 down down correct
GLYC.US GlycoMimetics Inc 20230210 0 3.26 3.54 3.22 3.48 1351100 3.48 up up correct
GMBL.US Esports Entertainment Group Inc 20230210 0 0.093 0.095 0.081 0.09 74196000 0.09 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230210 0 5.75 5.787 5.5 5.52 5200 5.52 down down correct
GMBLW.US Esports Entertainment Group Inc 20230210 0 0.0875 0.0875 0.08 0.08 1490 0.08 down down correct
GMDA.US Gamida Cell Ltd 20230210 0 1.49 1.49 1.35 1.42 597200 1.42 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230210 0 27.71 27.71 27.71 27.71 0 27.71
GMVD.US G Medical Innovations Holdings Ltd 20230210 0 3.41 3.715 3.3 3.57 60500 3.57 up down incorrect
GNCA.US Genocea Biosciences Inc 20230210 0 0.0001 0.0031 0.0001 0.0031 10798 0.0031 up up correct
GNFT.US Genfit SA 20230210 0 4.66 4.7 4.66 4.693 2500 4.693 up up correct
GNLN.US Greenlane Holdings Inc 20230210 0 0.408 0.408 0.358 0.36 457000 0.36 down down correct
GNPX.US Genprex Inc 20230210 0 1.64 1.67 1.52 1.54 135800 1.54 down down correct
GNSS.US Genasys Inc 20230210 0 3.5 3.6 3.31 3.53 55400 3.53 up up correct
GNTX.US Gentex Corporation 20230210 0 28.28 28.39 28.12 28.3 1309600 28.3 up up correct
GNTY.US Guaranty Bancshares Inc 20230210 0 31.97 32.06 31.1 31.8 22700 31.8 down down correct
GNUS.US Genius Brands International Inc 20230210 0 0.608 0.623 0.42 0.445 16135700 0.445 down down correct
GO.US Grocery Outlet Holding Corp 20230210 0 29.8 29.88 29.13 29.25 782000 29.25 down down correct
GOCO.US GoHealth Inc 20230210 0 16.46 17.24 15.32 16.81 45400 16.81 up down incorrect
GOEV.US Canoo Inc 20230210 0 0.992 1.02 0.962 0.995 22795200 0.995 up up correct
GOEVW.US Canoo Holdings Ltd 20230210 0 0.1833 0.2 0.1832 0.191 82109 0.191 up up correct
GOGL.US Golden Ocean Group Limited 20230210 0 9.91 9.92 9.49 9.73 2452800 9.73 down down correct
GOGN.US UN 20230210 0 10.54 10.54 10.54 10.54 100 10.54
GOGO.US Gogo Inc 20230210 0 15.58 15.87 15.5 15.78 726100 15.78 up up correct
GOOD.US Gladstone Commercial Corporation 20230210 0 16.36 16.47 16.27 16.41 170300 16.41 up up correct
GOODN.US Gladstone Commercial Corporation 20230210 0 23.7 23.942 23.31 23.31 3700 23.31 down up incorrect
GOOG.US Alphabet Inc 20230210 0 95.74 97.02 94.53 94.86 49325275 94.86 down up incorrect
GOOGL.US Alphabet Inc 20230210 0 95.45 96.75 94.25 94.57 54980696 94.57 down down correct
GOSS.US Gossamer Bio Inc 20230210 0 2.29 2.35 2.21 2.3 2060400 2.3 up up correct
GOVX.US GeoVax Labs Inc 20230210 0 0.8 0.8 0.771 0.7752 384348 0.7752 down down correct
GOVXW.US GeoVax Labs Inc 20230210 0 0.2 0.335 0.1824 0.2096 4533 0.2096 up up correct
GP.US GreenPower Motor Company Inc 20230210 0 3.02 3.09 2.81 2.95 224490 2.95 down up incorrect
GPP.US Green Plains Partners LP 20230210 0 12.9 13.1 12.83 13.06 43700 13.06 up up correct
GPRE.US Green Plains Inc 20230210 0 35.08 35.54 34.15 34.66 845600 34.66 down down correct
GPRO.US GoPro Inc 20230210 0 5.5 5.595 5.462 5.47 1660600 5.47 down down correct
GRAY.US Graybug Vision Inc 20230210 0 0.71 0.71 0.69 0.696 10000 0.696 down down correct
GRBK.US Green Brick Partners Inc 20230210 0 31.46 31.92 31.13 31.44 254700 31.44 down down correct
GRCL.US Gracell Biotechnologies Inc 20230210 0 2.24 2.3 2.12 2.17 570700 2.17 down down correct
GRCY.US Greencity Acquisition Corporation 20230210 0 10.87 10.87 10.87 10.87 150 10.87
GRCYU.US Greencity Acquisition Corporation 20230210 0 10.82 10.82 10.82 10.82 0 10.82
GRCYW.US Greencity Acquisition Corporation 20230210 0 0.03 0.03 0.0275 0.0275 1100 0.0275 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20230210 0 0.61 0.66 0.6 0.64 708400 0.64 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230210 0 4.768 5.02 4.71 5.02 12600 5.02 up down incorrect
GRFS.US Grifols S.A 20230210 0 9.78 9.85 9.65 9.65 615500 9.65 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230210 0 29.12 29.12 29.12 29.12 0 29.12
GRIL.US Muscle Maker Inc 20230210 0 0.979 1.03 0.951 0.99 177700 0.99 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20230210 0 16.44 16.67 16 16.48 69961 16.48 up up correct
GRMN.US Garmin Ltd 20230210 0 95.75 96.2 95.5 95.91 730500 95.91 up down incorrect
GRNQ.US Greenpro Capital Corp 20230210 0 1.35 1.42 1.35 1.386 9000 1.386 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20230210 0 1.5 1.52 1.41 1.46 719300 1.46 down up incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20230210 0 2.33 2.33 2.33 2.33 71 2.33
GROW.US U.S. Global Investors Inc 20230210 0 3.05 3.12 3.05 3.07 16600 3.07 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20230210 0 2.28 2.345 2.18 2.24 173300 2.24 down down correct
GRPN.US Groupon Inc 20230210 0 7.31 7.34 7.07 7.1 680900 7.1 down down correct
GRTS.US Gritstone bio Inc 20230210 0 2.88 2.91 2.68 2.78 4014500 2.78 down down correct
GRTX.US Galera Therapeutics Inc 20230210 0 2.22 2.34 2.1 2.34 126400 2.34 up down incorrect
GRVY.US Gravity Co. Ltd 20230210 0 46.48 48 46.05 47.59 17000 47.59 up up correct
GRWG.US GrowGeneration Corp 20230210 0 4.6 4.675 4.43 4.58 1276500 4.58 down down correct
GSBC.US Great Southern Bancorp Inc 20230210 0 58.22 58.58 58.11 58.33 13500 58.33 up up correct
GSHD.US Goosehead Insurance Inc 20230210 0 41.26 41.785 40.025 40.31 161400 40.31 down down correct
GSIT.US GSI Technology Inc 20230210 0 1.82 2 1.81 1.95 34000 1.95 up down incorrect
GSM.US Ferroglobe PLC 20230210 0 4.38 4.45 4.31 4.39 810900 4.39 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20230210 0 0.98 1 0.93 0.95 47200 0.95 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230210 0 0.0037 0.008 0.0037 0.0059 64778 0.0059 up up correct
GSRDX.US GSRDX 20230210 0 9.95 9.95 9.95 9.95 0 9.95
GSREX.US GSREX 20230210 0 9.94 9.94 9.94 9.94 0 9.94
GSRHX.US GSRHX 20230210 0 10.45 10.45 10.45 10.45 0 10.45
GSRJX.US GSRJX 20230210 0 9.95 9.95 9.95 9.95 0 9.95
GSRQX.US GSRQX 20230210 0 10.12 10.12 10.12 10.12 0 10.12
GT.US The Goodyear Tire & Rubber Company 20230210 0 10.68 10.9 10.37 10.86 5798600 10.86 up down incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20230210 0 10.38 10.38 10.38 10.38 0 10.38
GTBP.US GT Biopharma Inc 20230210 0 0.84 0.85 0.793 0.85 41900 0.85 up up correct
GTEC.US Greenland Technologies Holding Corporation 20230210 0 2.5 2.5 2.34 2.41 12500 2.41 down down correct
GTH.US Genetron Holdings Limited 20230210 0 1.14 1.14 1.1 1.11 122000 1.11 down down correct
GTHX.US G1 Therapeutics Inc 20230210 0 7.29 7.29 6.81 7.13 892600 7.13 down down correct
GTIM.US Good Times Restaurants Inc 20230210 0 2.94 2.99 2.82 2.82 25600 2.82 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20230210 0 41.4 43.7 41.3 41.57 3113300 41.57 up up correct
GTX.US Garrett Motion Inc 20230210 0 8.25 8.39 8.2 8.35 190623 8.35 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230210 0 9.31 9.31 9.025 9.19 107000 9.19 down down correct
GURE.US Gulf Resources Inc 20230210 0 3.5 3.5 3.25 3.29 21100 3.29 down down correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230210 0 10.45 10.47 10.44 10.47 500 10.47 up up correct
GVP.US GSE Systems Inc 20230210 0 1.05 1.05 1 1.02 44300 1.02 down up incorrect
GWII.US Good Works II Acquisition Corp. Common Stock 20230210 0 10.55 10.55 10.55 10.55 0 10.55
GWIIW.US Good Works II Acquisition Corp. Warrant 20230210 0 0.2 0.2 0.188 0.188 8681 0.188 down down correct
GWRS.US Global Water Resources Inc 20230210 0 14.01 14.15 13.96 13.99 13900 13.99 down down correct
GXII.US GX Acquisition Corp. II 20230210 0 10.1 10.11 10.095 10.095 162100 10.095 down down correct
GXIIU.US GX Acquisition Corp. II 20230210 0 10.35 10.447 10.32 10.32 900 10.32 down down correct
GXIIW.US GX Acquisition Corp. II 20230210 0 0.7467 0.7467 0.6999 0.7049 13918 0.7049 down down correct
GYRO.US Gyrodyne LLC 20230210 0 8.45 8.45 8.45 8.45 500 8.45
HA.US Hawaiian Holdings Inc 20230210 0 10.7 10.72 10.44 10.47 1191100 10.47 down down correct
HAFC.US Hanmi Financial Corporation 20230210 0 23.59 23.81 23.31 23.64 178800 23.64 up up correct
HAIN.US The Hain Celestial Group Inc 20230210 0 18.54 18.65 18.16 18.43 1089300 18.43 down down correct
HALL.US Hallmark Financial Services Inc 20230210 0 8.44 8.87 8.37 8.86 2000 8.86 up down incorrect
HALO.US Halozyme Therapeutics Inc 20230210 0 49.42 49.46 48.01 48.92 1236100 48.92 down down correct
HAPP.US Happiness Biotech Group Limited 20230210 0 5.24 5.37 4.78 4.78 9400 4.78 down down correct
HARP.US Harpoon Therapeutics Inc 20230210 0 1.11 1.16 1.08 1.12 276800 1.12 up up correct
HAS.US Hasbro Inc 20230210 0 56.66 57.84 56.55 57.38 1279000 57.38 up up correct
HAYN.US Haynes International Inc 20230210 0 52.24 53.51 52.24 53.42 73400 53.42 up up correct
HBAN.US Huntington Bancshares Incorporated 20230210 0 15.21 15.28 15.1 15.23 7695800 15.23 up up correct
HBANM.US Huntington Bancshares Incorporated 20230210 0 23.99 24.05 23.792 23.85 5300 23.85 down down correct
HBANP.US Huntington Bancshares Incorporated 20230210 0 19.92 19.92 19.7 19.83 35500 19.83 down down correct
HBCP.US Home Bancorp Inc 20230210 0 39.42 39.7 39.4 39.65 7200 39.65 up up correct
HBIO.US Harvard Bioscience Inc 20230210 0 3.26 3.3 3.05 3.2 119900 3.2 down up incorrect
HBNC.US Horizon Bancorp Inc 20230210 0 15.82 15.95 15.76 15.91 91000 15.91 up up correct
HBT.US HBT Financial Inc 20230210 0 21.69 22.16 21.53 22.1 54500 22.1 up up correct
HCAT.US Health Catalyst Inc 20230210 0 13.84 14.19 13.79 13.88 285500 13.88 up up correct
HCCI.US Heritage 20230210 0 38.02 38.67 37.67 38.59 84800 38.59 up up correct
HCDI.US Harbor Custom Development Inc 20230210 0 0.408 0.408 0.366 0.378 158700 0.378 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230210 0 5.88 6.04 5.88 5.95 4400 5.95 up down incorrect
HCDIZ.US Harbor Custom Development Inc. Warrant 20230210 0 0.055 0.055 0.055 0.055 1 0.055
HCKT.US The Hackett Group Inc 20230210 0 22.44 22.45 21.9 21.91 105700 21.91 down down correct
HCM.US HUTCHMED (China) Limited 20230210 0 17 17.11 16.292 16.77 282100 16.77 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230210 0 10.05 10.08 10.05 10.08 4700 10.08 up up correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230210 0 10.08 10.08 10.08 10.08 3 10.08
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230210 0 0.1236 0.1793 0.1236 0.1593 6408 0.1593 up up correct
HCSG.US Healthcare Services Group Inc 20230210 0 12.18 12.53 12.1 12.51 409400 12.51 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230210 0 0.256 0.256 0.22 0.227 76300 0.227 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230210 0 10.5 10.5 10.03 10.03 1400 10.03 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230210 0 10.11 10.58 10.06 10.06 2000 10.06 down down correct
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230210 0 0.1816 0.1816 0.1411 0.1549 2603 0.1549 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20230210 0 1.9 1.95 1.9 1.9 30800 1.9
HDSN.US Hudson Technologies Inc 20230210 0 10.91 11 10.15 10.23 1127300 10.23 down down correct
HEAR.US Turtle Beach Corporation 20230210 0 8.24 8.69 8.1 8.68 252000 8.68 up up correct
HEES.US H&E Equipment Services Inc 20230210 0 49.66 49.85 48.95 49.62 150900 49.62 down down correct
HELE.US Helen of Troy Limited 20230210 0 105.25 106.05 102.57 103.38 622400 103.38 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20230210 0 0.765 0.835 0.765 0.835 188000 0.835 up up correct
HEPS.US D 20230210 0 0.964 0.98 0.92 0.947 279700 0.947 down down correct
HERA.US FTAC Hera Acquisition Corp 20230210 0 10.17 10.18 10.17 10.175 214100 10.175 up up correct
HERAU.US FTAC Hera Acquisition Corp 20230210 0 10.16 10.16 10.16 10.16 0 10.16
HERAW.US FTAC Hera Acquisition Corp 20230210 0 0.027 0.035 0.0269 0.03 593799 0.03 up up correct
HEXO.US HEXO Corp. Common Shares 20230210 0 1.48 1.56 1.33 1.44 6326500 1.44 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230210 0 18 18.95 18 18.95 3200 18.95 up down incorrect
HFFG.US HF Foods Group Inc 20230210 0 4.28 4.49 4.28 4.43 38000 4.43 up up correct
HFWA.US Heritage Financial Corporation 20230210 0 28.69 28.93 28.47 28.79 100900 28.79 up down incorrect
HGBL.US Heritage Global Inc 20230210 0 2.46 2.54 2.44 2.5 65100 2.5 up up correct
HGEN.US Humanigen Inc 20230210 0 0.19 0.2 0.18 0.19 1758400 0.19
HHGC.US HHG Capital Corporation Ordinary Shares 20230210 0 10.38 10.38 10.38 10.38 0 10.38
HHGCU.US HHG Capital Corp Unit 20230210 0 10.42 10.42 10.42 10.42 0 10.42
HIBB.US Hibbett Inc 20230210 0 67.33 68.11 65.92 67.93 183400 67.93 up up correct
HHGCW.US HHG Capital Corporation Warrant 20230210 0 0.05 0.05 0.0251 0.0251 4442 0.0251 down down correct
HHR.US HeadHunter Group PLC 20230210 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20230210 0 286.24 292.57 286.23 291.73 20300 291.73 up up correct
HIHO.US Highway Holdings Limited 20230210 0 2.36 2.36 2.3 2.33 5100 2.33 down down correct
HIMX.US Himax Technologies Inc 20230210 0 7.72 7.77 7.42 7.68 1241500 7.68 down down correct
HITI.US High Tide Inc. Common Shares 20230210 0 1.47 1.51 1.42 1.42 230200 1.42 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230210 0 3.01 3.07 2.88 2.96 881300 2.96 down down correct
HLBZ.US Helbiz Inc 20230210 0 0.169 0.175 0.152 0.167 30247600 0.167 down down correct
HLBZW.US Helbiz Inc 20230210 0 0.061 0.0669 0.0551 0.0607 32024 0.0607 down down correct
HLIT.US Harmonic Inc 20230210 0 14.02 14.08 13.79 13.79 737500 13.79 down down correct
HLMN.US Hillman Solutions Corp 20230210 0 9.17 9.395 9.099 9.37 431700 9.37 up up correct
HLNE.US Hamilton Lane Incorporated 20230210 0 75.62 77.51 75.165 77.21 190600 77.21 up up correct
HLTH.US Cue Health Inc. Common Stock 20230210 0 2.31 2.34 2.21 2.29 233700 2.29 down down correct
HMNF.US HMN Financial Inc 20230210 0 22 22.05 22 22 1200 22
HMPT.US Home Point Capital Inc 20230210 0 2.04 2.11 1.97 1.99 18906 1.99 down down correct
HMST.US HomeStreet Inc 20230210 0 27.49 27.83 27.4 27.63 73000 27.63 up up correct
HNNA.US Hennessy Advisors Inc 20230210 0 9.77 9.77 9.37 9.75 18200 9.75 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230210 0 23.65 23.65 23.65 23.65 0 23.65
HNRG.US Hallador Energy Company 20230210 0 7.5 8 7.34 7.94 263300 7.94 up up correct
HNST.US The Honest Company Inc 20230210 0 2.92 2.94 2.78 2.88 744800 2.88 down down correct
HOFT.US Hooker Furniture Corporation 20230210 0 20.85 21.08 20.85 20.85 26000 20.85
HOFV.US Hall of Fame Resort & Entertainment Company 20230210 0 12.08 12.08 11.08 11.57 40900 11.57 down up incorrect
HOFVW.US Hall of Fame Village LLC 20230210 0 0.0898 0.0898 0.0895 0.0895 1511 0.0895 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230210 0 18.15 18.23 17.97 18.1 264500 18.1 down down correct
HOLX.US Hologic Inc 20230210 0 82.08 82.62 81.37 81.86 1602700 81.86 down down correct
HON.US Honeywell International Inc 20230210 0 198.81 200.83 198.37 200.47 2890700 200.47 up down incorrect
HONE.US HarborOne Bancorp Inc 20230210 0 13.73 13.83 13.65 13.68 157600 13.68 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230210 0 9.92 10.325 9.84 9.98 8604500 9.98 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20230210 0 0.937 0.941 0.915 0.915 87100 0.915 down down correct
HOPE.US Hope Bancorp Inc 20230210 0 13.23 13.31 13.13 13.14 578200 13.14 down down correct
HORIU.US Emerging Markets Horizon Corp. 20230210 0 10.226 10.226 10.226 10.226 0 10.226
HOTH.US Hoth Therapeutics Inc 20230210 0 3.22 3.383 2.91 2.94 371100 2.94 down down correct
HOWL.US Werewolf Therapeutics Inc 20230210 0 3.28 3.5 3.255 3.42 88400 3.42 up up correct
HPK.US HighPeak Energy Inc 20230210 0 27.99 28.33 27.81 28.15 112400 28.15 up down incorrect
HPKEW.US HighPeak Energy Inc 20230210 0 16 16 16 16 0 16
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230210 0 10.12 10.12 10.12 10.12 68400 10.12
HPLTU.US Home Plate Acquisition Corp 20230210 0 10.12 10.12 10.12 10.12 0 10.12
HQI.US HireQuest Inc 20230210 0 22.69 23 22.53 22.61 5200 22.61 down down correct
HQY.US HealthEquity Inc 20230210 0 60.81 63.08 60.5 62.95 704200 62.95 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20230210 0 47.92 48.27 47.04 47.16 433500 47.16 down down correct
HROW.US Harrow Health Inc 20230210 0 18.2 19.35 18.15 18.62 523400 18.62 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230210 0 24.01 24.01 23.943 24 8200 24 down down correct
HRTX.US Heron Therapeutics Inc 20230210 0 2.66 2.66 2.56 2.63 1271683 2.63 down down correct
HRZN.US Horizon Technology Finance Corporation 20230210 0 12.33 12.44 12.26 12.41 126900 12.41 up up correct
HSDT.US Helius Medical Technologies Inc 20230210 0 0.31 0.328 0.291 0.305 332600 0.305 down down correct
HSIC.US Henry Schein Inc 20230210 0 85.43 86.68 85.3 86.08 722200 86.08 up up correct
HSII.US Heidrick & Struggles International Inc 20230210 0 31.16 31.32 30.62 31.04 80700 31.04 down up incorrect
HSKA.US Heska Corporation 20230210 0 79.33 81.05 77.29 81 142600 81 up up correct
HSON.US Hudson Global Inc 20230210 0 25.6 25.88 25.41 25.45 3700 25.45 down down correct
HST.US Host Hotels & Resorts Inc 20230210 0 18.36 18.36 17.87 18.18 5483700 18.18 down up incorrect
HSTM.US HealthStream Inc 20230210 0 23.95 24.28 23.91 24.19 93400 24.19 up up correct
HSTO.US Histogen Inc 20230210 0 1.09 1.1 1.01 1.03 55500 1.03 down down correct
HTBI.US HomeTrust Bancshares Inc 20230210 0 27.36 27.63 27.19 27.45 28300 27.45 up up correct
HTBK.US Heritage Commerce Corp 20230210 0 12.15 12.19 12 12.1 887700 12.1 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230210 0 4.65 4.75 4.34 4.58 171100 4.58 down down correct
HTHT.US Huazhu Group Limited 20230210 0 50.77 51.38 50.15 51 1318600 51 up down incorrect
HTIA.US Healthcare Trust Inc 20230210 0 22.83 22.96 22.52 22.542 3000 22.542 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230210 0 22.02 22.634 22.02 22.634 3400 22.634 up up correct
HTLD.US Heartland Express Inc 20230210 0 16.06 16.12 15.77 16.06 220800 16.06
HTLF.US Heartland Financial USA Inc 20230210 0 49.85 50.03 49.62 49.9 237100 49.9 up up correct
HTLFP.US Heartland Financial USA Inc 20230210 0 25.84 25.84 25.8 25.8 700 25.8 down down correct
HTOO.US Fusion Fuel Green PLC 20230210 0 3.43 3.55 3.245 3.52 89840 3.52 up up correct
HTOOW.US Fusion Fuel Green PLC 20230210 0 0.82 0.82 0.79 0.79 3300 0.79 down down correct
HUBG.US Hub Group Inc 20230210 0 95.19 96.09 94.09 95.1 201200 95.1 down down correct
HUDI.US Huadi International Group Co. Ltd 20230210 0 5.04 5.3 5.02 5.15 166300 5.15 up up correct
HUGE.US FSD Pharma Inc 20230210 0 1.41 1.58 1.26 1.54 290800 1.54 up up correct
HUIZ.US Huize Holding Limited 20230210 0 1.02 1.05 1 1 13400 1 down down correct
HUMA.US Humacyte Inc 20230210 0 3 3 2.76 2.88 239500 2.88 down down correct
HUMAW.US Humacyte Inc 20230210 0 0.5733 0.5733 0.565 0.565 1156 0.565 down down correct
HURC.US Hurco Companies Inc 20230210 0 29 29.27 28.35 29.24 17400 29.24 up up correct
HURN.US Huron Consulting Group Inc 20230210 0 69.22 69.59 68.84 68.88 113400 68.88 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230210 0 1.795 1.819 1.65 1.68 9814300 1.68 down down correct
HVBC.US HV Bancorp Inc 20230210 0 31.72 34 31.699 31.71 3100 31.71 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20230210 0 25.04 25.19 24.65 24.89 9900 24.89 down down correct
HWC.US Hancock Whitney Corporation 20230210 0 52.47 53.13 52.01 52.75 343200 52.75 up up correct
HWCPZ.US HWCPZ 20230210 0 25.26 25.37 25 25.149 14800 25.149 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230210 0 10.045 10.055 10.045 10.055 14600 10.055 up up correct
HWELU.US Healthwell Acquisition Corp. I Unit 20230210 0 10.08 10.08 10.07 10.08 2100 10.08
HWELW.US Healthwell Acquisition Corp. I Warrant 20230210 0 0.0915 0.1303 0.0915 0.1303 651 0.1303 up up correct
HWKN.US Hawkins Inc 20230210 0 40.28 41.08 40.28 40.65 38900 40.65 up down incorrect
HWKZ.US UN 20230210 0 10.11 10.11 10.11 10.11 0 10.11
HYFM.US Hydrofarm Holdings Group Inc 20230210 0 1.87 1.885 1.715 1.75 1033500 1.75 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230210 0 0.5 0.5 0.475 0.49 2347100 0.49 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20230210 0 0.083 0.083 0.065 0.065 38300 0.065 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20230210 0 0.0463 0.047 0.04 0.044 22435 0.044 down down correct
HYRE.US HyreCar Inc 20230210 0 0.175 0.18 0.145 0.146 589800 0.146 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20230210 0 1.68 1.68 1.25 1.55 6488200 1.55 down down correct
HYZNW.US HYZON Motors Inc 20230210 0 0.1734 0.233 0.15 0.2145 52809 0.2145 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230210 0 109.06 109.86 109.05 109.42 940400 109.42 up up correct
IART.US Integra LifeSciences Holdings Corporation 20230210 0 57.8 58.22 57.55 58.03 484600 58.03 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230210 0 10.37 10.5 10.11 10.14 150600 10.14 down down correct
IBCP.US Independent Bank Corporation 20230210 0 22.9 23.12 22.85 22.92 48500 22.92 up up correct
IBEX.US IBEX Limited 20230210 0 26.41 26.455 25.54 25.6 37200 25.6 down down correct
IBKR.US Interactive Brokers Group Inc 20230210 0 85.47 86.44 84.47 86.21 973900 86.21 up up correct
IBOC.US International Bancshares Corporation 20230210 0 46.09 48.11 45.97 46.47 192700 46.47 up down incorrect
IBRX.US ImmunityBio Inc 20230210 0 3.94 3.94 3.75 3.85 2037000 3.85 down down correct
IBTX.US Independent Bank Group Inc 20230210 0 62.93 63.49 62.28 62.51 102300 62.51 down up incorrect
ICAD.US iCAD Inc 20230210 0 2.11 2.16 2.05 2.05 78900 2.05 down down correct
ICCC.US ImmuCell Corporation 20230210 0 7.23 7.35 7.1 7.1 6100 7.1 down down correct
ICCH.US ICC Holdings Inc 20230210 0 15.69 15.69 15.69 15.69 0 15.69
ICCM.US Icecure Medical 20230210 0 1.25 1.288 1.2 1.23 121700 1.23 down down correct
ICFI.US ICF International Inc 20230210 0 103.15 105.37 102.85 104.68 90500 104.68 up up correct
ICHR.US Ichor Holdings Ltd 20230210 0 35.17 35.552 34.4 35.24 129100 35.24 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20230210 0 3.88 3.91 3.7 3.77 9400 3.77 down down correct
ICLR.US ICON Public Limited Company 20230210 0 232.7 236.43 229.93 232.27 371700 232.27 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20230210 0 3.84 3.947 3.84 3.94 19700 3.94 up up correct
ICNC.US UN 20230210 0 10.5 10.5 10.5 10.5 0 10.5
ICPT.US Intercept Pharmaceuticals Inc 20230210 0 20.78 21.21 20.4 20.86 744700 20.86 up up correct
ICUI.US ICU Medical Inc 20230210 0 179.91 181.95 178.72 180.29 129100 180.29 up up correct
ICVX.US Icosavax Inc. Common Stock 20230210 0 10.79 11.21 10.715 11 100900 11 up up correct
IDBA.US IDEX Biometrics ASA 20230210 0 5.89 5.89 5.89 5.89 300 5.89
IDCC.US InterDigital Inc 20230210 0 72.25 72.95 72.25 72.36 290000 72.36 up up correct
IDEX.US Ideanomics Inc 20230210 0 0.1571 0.158 0.149 0.1566 20202019 0.1566 down down correct
IDN.US Intellicheck Inc 20230210 0 2.6 2.65 2.58 2.59 86944 2.59 down down correct
IDXX.US IDEXX Laboratories Inc 20230210 0 484.1 488.89 481.02 485.73 354700 485.73 up up correct
IDYA.US IDEAYA Biosciences Inc 20230210 0 17.41 18.09 17.27 17.97 328700 17.97 up down incorrect
IEP.US Icahn Enterprises L.P 20230210 0 53.8 54.23 53.8 53.87 380000 53.87 up up correct
IESC.US IES Holdings Inc 20230210 0 41.29 41.29 40.46 40.47 20400 40.47 down down correct
IFBD.US Infobird Co. Ltd 20230210 0 1.01 1.02 0.9 0.974 114800 0.974 down down correct
IFMK.US iFresh Inc 20230210 0 0.011 0.011 0.011 0.011 300 0.011
IFRX.US InflaRx N.V 20230210 0 2.057 2.07 2 2.01 43300 2.01 down down correct
IGIC.US International General Insurance Holdings Ltd 20230210 0 8.17 8.67 8.17 8.17 51600 8.17
IGICW.US International General Insurance Holdings Ltd 20230210 0 0.505 0.54 0.5026 0.5128 2401 0.5128 up down incorrect
IGMS.US IGM Biosciences Inc 20230210 0 22.27 23.85 21.54 23.43 156900 23.43 up up correct
IHRT.US iHeartMedia Inc 20230210 0 7.36 7.446 7.14 7.31 356000 7.31 down down correct
III.US Information Services Group Inc 20230210 0 5.31 5.535 5.31 5.5 238677 5.5 up up correct
IIIV.US i3 Verticals Inc 20230210 0 26.36 26.85 25.83 26.61 175200 26.61 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230210 0 1.74 1.74 1.504 1.55 106700 1.55 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230210 0 0.232 0.26 0.232 0.241 1200 0.241 up up correct
IIVIP.US II 20230210 0 183.95 186.25 183.17 186.25 2700 186.25 up up correct
IKNA.US Ikena Oncology Inc 20230210 0 3.07 3.07 2.72 2.73 92000 2.73 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20230210 0 0.75 0.75 0.71 0.728 28400 0.728 down down correct
ILMN.US Illumina Inc 20230210 0 192.69 196.84 191.82 196.58 958900 196.58 up up correct
ILPT.US Industrial Logistics Properties Trust 20230210 0 4.26 4.305 4.17 4.19 742500 4.19 down down correct
IMAB.US I 20230210 0 5.05 5.11 4.9 5.07 320600 5.07 up up correct
IMAC.US IMAC Holdings Inc 20230210 0 0.2988 0.3 0.29 0.2999 11051 0.2999 up up correct
IMACW.US IMAC Holdings Inc 20230210 0 0.065 0.065 0.065 0.065 1144 0.065
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230210 0 10.45 10.47 10.45 10.47 7300 10.47 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20230210 0 0.09 0.09 0.09 0.09 1588900 0.09
IMAQU.US International Media Acquisition Corp. Unit 20230210 0 10.3 10.3 10.3 10.3 0 10.3
IMAQW.US International Media Acquisition Corp. Warrants 20230210 0 0.05 0.052 0.0489 0.052 11549 0.052 up up correct
IMBI.US iMedia Brands Inc 20230210 0 0.85 0.86 0.81 0.85 57600 0.85
IMCC.US IM Cannabis Corp 20230210 0 1.35 1.4 1 1.02 1401100 1.02 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230210 0 10.736 11.21 10.69 11.21 1900 11.21 up up correct
IMCR.US Immunocore Holdings plc 20230210 0 61.56 62.64 61.01 61.73 129800 61.73 up up correct
IMGN.US ImmunoGen Inc 20230210 0 4.21 4.37 4.12 4.35 6806100 4.35 up up correct
IMKTA.US Ingles Markets Incorporated 20230210 0 93 94.35 92.2 94.05 86300 94.05 up up correct
IMMP.US Immutep Limited 20230210 0 1.81 1.82 1.8 1.81 22000 1.81
IMMR.US Immersion Corporation 20230210 0 7.04 7.17 6.97 7.1 208100 7.1 up up correct
IMNM.US Immunome Inc 20230210 0 5.3 5.55 5.25 5.47 45800 5.47 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230210 0 23.65 23.8 23.55 23.69 16300 23.69 up up correct
IMPL.US Impel NeuroPharma Inc 20230210 0 2.82 3.196 2.55 2.56 147900 2.56 down down correct
IMRA.US IMARA Inc 20230210 0 5.06 5.3 4.61 5.27 61900 5.27 up up correct
IMRN.US Immuron Limited 20230210 0 2.05 2.057 1.96 1.98 9500 1.98 down down correct
IMRX.US Immuneering Corporation 20230210 0 3.83 3.943 3.7 3.78 15300 3.78 down down correct
IMTE.US Integrated Media Technology Limited 20230210 0 0.781 0.8 0.731 0.786 205200 0.786 up up correct
IMTX.US Immatics N.V 20230210 0 8.32 8.41 8.13 8.27 146700 8.27 down down correct
IMUX.US Immunic Inc 20230210 0 2.06 2.135 1.94 2.04 1058000 2.04 down down correct
IMV.US IMV Inc 20230210 0 2.09 2.14 1.93 1.98 131700 1.98 down down correct
IMVT.US Immunovant Inc 20230210 0 18.47 18.67 18.13 18.43 518300 18.43 down down correct
IMXI.US International Money Express Inc 20230210 0 22.66 23.57 22.57 23.56 364900 23.56 up up correct
INAB.US IN8bio Inc. Common Stock 20230210 0 1.87 2.01 1.8 1.93 51900 1.93 up down incorrect
INBK.US First Internet Bancorp 20230210 0 26.47 27.11 26.38 26.93 27500 26.93 up down incorrect
INBKZ.US INBKZ 20230210 0 24.2 24.7 24.2 24.7 1800 24.7 up up correct
INBX.US Inhibrx Inc 20230210 0 23.07 23.79 22.7 23.1 218300 23.1 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20230210 0 3.69 3.76 3.6 3.6 33100 3.6 down down correct
INCY.US Incyte Corporation 20230210 0 81 81.08 79.09 79.26 2258300 79.26 down down correct
INDB.US Independent Bank Corp 20230210 0 80.5 81.42 80.14 80.89 83400 80.89 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230210 0 8.2 8.48 8.14 8.29 2130300 8.29 up down incorrect
INDIW.US indie Semiconductor Inc. Warrant 20230210 0 2.22 2.41 2.21 2.39 93870 2.39 up up correct
INDP.US Indaptus Therapeutics Inc 20230210 0 1.69 1.77 1.63 1.69 10100 1.69
INDT.US INDUS Realty Trust Inc 20230210 0 63.51 63.58 63.07 63.41 7800 63.41 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230210 0 0.6 0.61 0.56 0.6 317500 0.6
INFN.US Infinera Corporation 20230210 0 7.25 7.33 7.15 7.19 1112400 7.19 down down correct
INGN.US Inogen Inc 20230210 0 23.57 24.04 22.945 23.5 140600 23.5 down down correct
INKA.US KludeIn I Acquisition Corp 20230210 0 10.675 10.75 10.65 10.68 63000 10.68 up up correct
INKAU.US KludeIn I Acquisition Corp 20230210 0 10.85 10.85 10.85 10.85 0 10.85
INKAW.US Kludein I Acquisition Corp 20230210 0 0.222 0.25 0.2202 0.25 15201 0.25 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230210 0 2.195 2.24 2.07 2.2 33000 2.2 up up correct
INM.US InMed Pharmaceuticals Inc 20230210 0 1.84 1.92 1.81 1.91 87200 1.91 up up correct
INMB.US INmune Bio Inc 20230210 0 9.8 9.8 9.3 9.48 33800 9.48 down down correct
INMD.US InMode Ltd 20230210 0 35.31 35.31 34.21 34.62 1044700 34.62 down down correct
INN.US PF 20230210 0 21.67 21.75 21.62 21.7 12048 21.7 up down incorrect
INNV.US InnovAge Holding Corp 20230210 0 7.63 7.888 7.46 7.67 23200 7.67 up up correct
INO.US Inovio Pharmaceuticals Inc 20230210 0 1.6 1.61 1.54 1.58 5056900 1.58 down down correct
INOD.US Innodata Inc 20230210 0 5.43 5.8 5.27 5.69 80800 5.69 up up correct
INPX.US Inpixon 20230210 0 0.97 0.974 0.91 0.915 1654300 0.915 down down correct
INSE.US Inspired Entertainment Inc 20230210 0 15.35 15.805 15.153 15.76 136100 15.76 up down incorrect
INSG.US Inseego Corp 20230210 0 0.99 0.99 0.93 0.95 532900 0.95 down down correct
INSM.US Insmed Incorporated 20230210 0 19.8 19.96 19.4 19.62 851500 19.62 down down correct
INTA.US Intapp Inc. Common Stock 20230210 0 35.96 35.96 33.56 34.01 812400 34.01 down down correct
INTC.US Intel Corporation 20230210 0 27.63 27.99 27.34 27.8 31221700 27.8 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230210 0 10.23 10.23 10.2201 10.23 400 10.23
INTG.US The InterGroup Corporation 20230210 0 44.21 44.21 44.21 44.21 245 44.21
INTU.US Intuit Inc 20230210 0 415 416.11 408.9 413.52 998400 413.52 down up incorrect
INTZ.US Intrusion Inc 20230210 0 3.05 3.05 2.92 2.98 9500 2.98 down down correct
INVA.US Innoviva Inc 20230210 0 12.53 12.55 12.23 12.26 461900 12.26 down down correct
INVE.US Identiv Inc 20230210 0 8.61 8.87 8.36 8.43 79500 8.43 down down correct
INVO.US INVO Bioscience Inc 20230210 0 0.67 0.676 0.62 0.645 6400 0.645 down down correct
INVZ.US Innoviz Technologies Ltd 20230210 0 4.75 4.79 4.515 4.68 1532900 4.68 down up incorrect
INVZW.US Innoviz Technologies Ltd 20230210 0 1.28 1.28 1.13 1.14 12815 1.14 down down correct
INZY.US Inozyme Pharma Inc 20230210 0 2.45 2.5 2.32 2.46 232200 2.46 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20230210 0 10.81 10.81 10.81 10.81 0 10.81
IOBT.US IO Biotech Inc. Common Stock 20230210 0 2.87 2.87 2.655 2.66 18700 2.66 down down correct
IONM.US Assure Holdings Corp. Common Stock 20230210 0 0.301 0.316 0.301 0.305 54300 0.305 up up correct
IONS.US Ionis Pharmaceuticals Inc 20230210 0 39.27 39.4 38.59 39 621700 39 down down correct
IOSP.US Innospec Inc 20230210 0 109.05 109.73 108.42 109.65 75000 109.65 up up correct
IOVA.US Iovance Biotherapeutics Inc 20230210 0 7.36 7.45 7.16 7.36 4056600 7.36
IPA.US ImmunoPrecise Antibodies Ltd 20230210 0 4.22 4.236 4.1 4.21 22600 4.21 down down correct
IPAR.US Inter Parfums Inc 20230210 0 114.12 115.37 113.89 113.95 73500 113.95 down down correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20230210 0 9.83 10.184 9.05 9.27 1261500 9.27 down up incorrect
IPAXU.US Inflection Point Acquisition Corp. Units 20230210 0 9.61 9.72 9.42 9.45 1600 9.45 down up incorrect
IPAXW.US Inflection Point Acquisition Corp. Warrants 20230210 0 0.2701 0.326 0.2701 0.326 1013 0.326 up up correct
IPDN.US Professional Diversity Network Inc 20230210 0 5.46 5.59 5.2701 5.59 54965 5.59 up down incorrect
IPGP.US IPG Photonics Corporation 20230210 0 110.67 112.18 110.13 111.56 203700 111.56 up up correct
IPHA.US Innate Pharma S.A 20230210 0 3.33 3.34 3.29 3.32 6100 3.32 down down correct
IPSC.US Century Therapeutics Inc. 20230210 0 4.61 4.7 4.48 4.5 170100 4.5 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20230210 0 10.27 10.27 10.27 10.27 500 10.27
IPVIU.US InterPrivate IV InfraTech Partners Inc 20230210 0 10.2 10.2 10.2 10.2 0 10.2
IPW.US iPower Inc. 20230210 0 0.894 0.926 0.82 0.905 7700 0.905 up down incorrect
IPWR.US Ideal Power Inc 20230210 0 12.495 12.54 12.23 12.54 9000 12.54 up up correct
IQ.US iQIYI Inc 20230210 0 7.3 7.8 7.23 7.45 17813600 7.45 up up correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230210 0 10.19 10.19 10.19 10.19 10 10.19
IRBT.US iRobot Corporation 20230210 0 41.69 41.69 41.31 41.46 350200 41.46 down down correct
IRDM.US Iridium Communications Inc 20230210 0 56.71 57.67 56.39 57 453900 57 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20230210 0 1.85 1.94 1.73 1.76 192400 1.76 down down correct
IRIX.US IRIDEX Corporation 20230210 0 2.43 2.47 2.39 2.42 8800 2.42 down down correct
IRMD.US IRadimed Corporation 20230210 0 34.36 36.12 34.17 36.06 50200 36.06 up up correct
IROQ.US IF Bancorp Inc 20230210 0 17.95 17.95 17.95 17.95 4 17.95
IRTC.US iRhythm Technologies Inc 20230210 0 103.56 105.38 101.98 104.1 369600 104.1 up up correct
ISEE.US IVERIC bio Inc 20230210 0 21.05 21.26 20.76 21.14 1577200 21.14 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20230210 0 11.28 11.39 11.13 11.17 1567100 11.17 down down correct
ISIG.US Insignia Systems Inc 20230210 0 8.81 9.18 8.81 9.17 4800 9.17 up up correct
ISO.US IsoPlexis Corp 20230210 0 1.16 1.19 1.12 1.15 78900 1.15 down down correct
ISPC.US iSpecimen Inc. Common Stock 20230210 0 1.63 1.66 1.569 1.62 14900 1.62 down down correct
ISRG.US Intuitive Surgical Inc 20230210 0 242.91 246.53 242.6 245.27 1199400 245.27 up up correct
ISSC.US Innovative Solutions and Support Inc 20230210 0 8.55 8.79 8.2 8.59 4900 8.59 up up correct
ISTR.US Investar Holding Corporation 20230210 0 20.28 20.4 20.25 20.33 6400 20.33 up up correct
ISUN.US iSun Inc 20230210 0 1.8 1.8 1.72 1.8 53949 1.8
ITCI.US Intra 20230210 0 49.56 50.24 48.44 48.67 826100 48.67 down down correct
ITI.US Iteris Inc 20230210 0 4.34 4.41 4.34 4.38 61600 4.38 up up correct
ITIC.US Investors Title Company 20230210 0 156.56 156.56 156.56 156.56 2900 156.56
ITOS.US iTeos Therapeutics Inc 20230210 0 20.12 20.73 19.75 20.37 184400 20.37 up up correct
ITQ.US Itiquira Acquisition Corp 20230210 0 10.16 10.16 10.16 10.16 130 10.16
ITQRU.US Itiquira Acquisition Corp 20230210 0 10.15 10.15 10.15 10.15 0 10.15
ITQRW.US Itiquira Acquisition Corp 20230210 0 0.0011 0.003 0.0011 0.0029 8700 0.0029 up up correct
ITRI.US Itron Inc 20230210 0 56.16 57.1 55.98 56.98 131900 56.98 up up correct
ITRM.US Iterum Therapeutics plc 20230210 0 1.36 1.37 1.22 1.28 90200 1.28 down down correct
ITRN.US Ituran Location and Control Ltd 20230210 0 21.99 21.99 21.7 21.8 24800 21.8 down down correct
IVA.US Inventiva S.A 20230210 0 5.91 6.49 5.91 6.47 14400 6.47 up up correct
IVAC.US Intevac Inc 20230210 0 7.18 7.36 7.01 7.28 228200 7.28 up up correct
IXAQU.US IX Acquisition Corp. Unit 20230210 0 10.212 10.212 10.212 10.212 0 10.212
IZEA.US IZEA Worldwide Inc 20230210 0 0.73 0.74 0.695 0.707 88900 0.707 down up incorrect
JACK.US Jack in the Box Inc 20230210 0 75.48 79.01 75.48 77.96 392100 77.96 up up correct
JAGX.US Jaguar Health Inc 20230210 0 4.22 4.22 3.99 4.03 198500 4.03 down up incorrect
JAKK.US JAKKS Pacific Inc 20230210 0 19.04 19.87 19.02 19.33 168300 19.33 up up correct
JAMF.US Jamf Holding Corp 20230210 0 20.88 21.13 20.17 20.4 275200 20.4 down down correct
JAN.US JanOne Inc 20230210 0 1.71 1.76 1.65 1.68 11800 1.68 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20230210 0 17.72 18.74 17.72 18.42 66500 18.42 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230210 0 10.25 10.3 10.02 10.03 17200 10.03 down up incorrect
JAQCU.US Jupiter Acquisition Corp 20230210 0 10.04 10.04 10.04 10.04 0 10.04
JAZZ.US Jazz Pharmaceuticals plc 20230210 0 149.9 150.65 148.77 150.01 426300 150.01 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20230210 0 189.31 191.49 188.81 190.6 558000 190.6 up up correct
JBLU.US JetBlue Airways Corporation 20230210 0 8.35 8.41 8.23 8.32 5931600 8.32 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230210 0 89.99 91.74 89.31 91.04 57800 91.04 up up correct
JCTCF.US Jewett 20230210 0 5.75 5.75 5.56 5.56 1700 5.56 down up incorrect
JD.US JD.com Inc 20230210 0 53.42 53.63 51.83 52.29 10929300 52.29 down down correct
JFIN.US Jiayin Group Inc 20230210 0 3.219 3.3 3.05 3.08 24900 3.08 down down correct
JFU.US 9F Inc 20230210 0 3.39 3.4 3.02 3.12 45800 3.12 down down correct
JG.US Aurora Mobile Limited 20230210 0 0.75 0.77 0.68 0.77 353300 0.77 up up correct
JJSF.US J & J Snack Foods Corp 20230210 0 140.39 141.6 139.96 140.65 67700 140.65 up up correct
JKHY.US Jack Henry & Associates Inc 20230210 0 167.28 170.6 166.75 170.41 661000 170.41 up down incorrect
JMACU.US Maxpro Capital Acquisition Corp. 20230210 0 10.44 10.44 10.44 10.44 0 10.44
JNCE.US Jounce Therapeutics Inc 20230210 0 1.11 1.15 1.08 1.11 260300 1.11
JOAN.US JOANN Inc 20230210 0 4.06 4.08 3.71 3.735 224500 3.735 down down correct
JOUT.US Johnson Outdoors Inc 20230210 0 65.18 65.99 64.3 65.44 54700 65.44 up up correct
JPM.US PM 20230210 0 19.23 19.2796 19.11 19.14 118496 19.14 down down correct
JRSH.US Jerash Holdings (US) Inc 20230210 0 4.68 4.68 4.54 4.649 17100 4.649 down down correct
JRVR.US James River Group Holdings Ltd 20230210 0 22.5 22.79 22.45 22.61 86700 22.61 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20230210 0 20.93 21.52 20.45 20.45 8100 20.45 down down correct
JSPR.US Jasper Therapeutics Inc 20230210 0 1.73 1.85 1.73 1.78 704200 1.78 up up correct
JSPRW.US Jasper Therapeutics Inc 20230210 0 0.165 0.1825 0.165 0.17 32195 0.17 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230210 0 10.12 10.12 10.12 10.12 800 10.12
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230210 0 10.13 10.13 10.13 10.13 0 10.13
JUPW.US Jupiter Wellness Inc 20230210 0 0.59 0.62 0.55 0.58 160800 0.58 down down correct
JVA.US Coffee Holding Co. Inc 20230210 0 2.24 2.25 2.2 2.2 19700 2.2 down down correct
JWEL.US Jowell Global Ltd 20230210 0 0.454 0.454 0.43 0.442 56200 0.442 down down correct
JYNT.US The Joint Corp 20230210 0 15.55 15.61 15.09 15.13 56800 15.13 down down correct
JZXN.US Jiuzi Holdings Inc 20230210 0 0.216 0.23 0.206 0.206 1215100 0.206 down down correct
KAII.US Kismet Acquisition Two Corp 20230210 0 10.17 10.17 10.16 10.16 59900 10.16 down down correct
KAIIU.US Kismet Acquisition Two Corp 20230210 0 10.175 10.175 10.175 10.175 0 10.175
KAIIW.US Kismet Acquisition Two Corp 20230210 0 0.06 0.06 0.06 0.06 1 0.06
KALA.US Kala Pharmaceuticals Inc 20230210 0 14.31 16.146 14.02 14.73 494000 14.73 up down incorrect
KALU.US Kaiser Aluminum Corporation 20230210 0 84.42 84.42 82.15 83.89 94200 83.89 down down correct
KALV.US KalVista Pharmaceuticals Inc 20230210 0 7.53 8.01 7.41 7.96 270800 7.96 up up correct
KARO.US Karooooo Ltd 20230210 0 25.11 25.5 25 25 8421 25 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230210 0 0.71 0.72 0.68 0.689 35500 0.689 down down correct
KBAL.US Kimball International Inc 20230210 0 7.04 7.17 6.99 7.14 88100 7.14 up up correct
KBNT.US Kubient Inc 20230210 0 1.02 1.1 0.96 1.026 17300 1.026 up up correct
KERN.US Akerna Corp 20230210 0 0.923 0.923 0.82 0.82 242200 0.82 down down correct
KC.US Kingsoft Cloud Holdings Limited 20230210 0 4.77 4.77 4.465 4.59 1822400 4.59 down up incorrect
KDNY.US Chinook Therapeutics Inc 20230210 0 24.47 24.54 24.09 24.13 328700 24.13 down down correct
KDP.US Keurig Dr Pepper Inc 20230210 0 35.04 35.345 34.7 35.28 9337418 35.28 up up correct
KE.US Kimball Electronics Inc 20230210 0 25.83 25.92 25.22 25.705 104200 25.705 down down correct
KELYA.US Kelly Services Inc 20230210 0 17.81 18.1 17.81 17.96 150700 17.96 up up correct
KELYB.US Kelly Services Inc 20230210 0 17.81 17.9 17.81 17.9 300 17.9 up up correct
KEQU.US Kewaunee Scientific Corporation 20230210 0 15.77 15.77 15.77 15.77 300 15.77
KERNW.US Akerna Corp 20230210 0 0.02 0.0216 0.02 0.0216 46282 0.0216 up up correct
KFFB.US Kentucky First Federal Bancorp 20230210 0 6.95 7.07 6.78 7.07 3700 7.07 up up correct
KFRC.US Kforce Inc 20230210 0 58.44 59.48 58.08 58.97 118900 58.97 up down incorrect
KHC.US The Kraft Heinz Company 20230210 0 38.98 39.85 38.94 39.63 5555200 39.63 up up correct
KIDS.US OrthoPediatrics Corp 20230210 0 45.23 45.67 44.685 45.61 66900 45.61 up up correct
KIII.US Kismet Acquisition Three Corp 20230210 0 10.01 10.01 10.01 10.01 0 10.01
KIIIU.US Kismet Acquisition Three Corp 20230210 0 10.01 10.01 10.01 10.01 0 10.01
KINS.US Kingstone Companies Inc 20230210 0 1.54 1.584 1.44 1.44 7700 1.44 down down correct
KINZ.US KINS Technology Group Inc 20230210 0 10.2 10.2 10.2 10.2 400 10.2
KINZU.US KINS Technology Group Inc 20230210 0 10.17 10.17 10.17 10.17 100 10.17
KINZW.US KINS Technology Group Inc 20230210 0 0.0689 0.0689 0.0689 0.0689 1 0.0689
KIRK.US Kirkland's Inc 20230210 0 3.51 3.53 3.45 3.51 83500 3.51
KLAC.US KLA Corporation 20230210 0 398.96 400.67 390.89 395.68 910500 395.68 down up incorrect
KLDO.US Kaleido Biosciences Inc 20230210 0 0.01 0.01 0.01 0.01 0 0.01
KLIC.US Kulicke and Soffa Industries Inc 20230210 0 54.18 54.35 52.9 53.82 347200 53.82 down down correct
KLTR.US Kaltura Inc. Common Stock 20230210 0 1.808 2.01 1.796 2.01 125600 2.01 up up correct
KLXE.US KLX Energy Services Holdings Inc 20230210 0 11.97 14.05 11.86 13.89 383600 13.89 up up correct
KMDA.US Kamada Ltd 20230210 0 4.3 4.39 4.3 4.3 20700 4.3
KMPH.US KemPharm Inc 20230210 0 5.4 5.475 5.32 5.44 100300 5.44 up up correct
KNBE.US KnowBe4 Inc 20230210 0 24.89 24.89 24.89 24.89 0 24.89
KNDI.US Kandi Technologies Group Inc 20230210 0 2.42 2.44 2.4 2.41 84500 2.41 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20230210 0 13.87 14.07 13.71 13.89 274600 13.89 up up correct
KNSL.US Kinsale Capital Group Inc 20230210 0 294.93 296.79 290 290.29 208900 290.29 down down correct
KNTE.US Kinnate Biopharma Inc 20230210 0 6.98 7.353 6.245 6.78 124900 6.78 down down correct
KOD.US Kodiak Sciences Inc 20230210 0 7.45 7.45 7.09 7.16 210600 7.16 down down correct
KOPN.US Kopin Corporation 20230210 0 1.23 1.28 1.22 1.25 279800 1.25 up up correct
KOSS.US Koss Corporation 20230210 0 5.34 5.34 5 5.1 33500 5.1 down down correct
KPLT.US Katapult Holdings Inc 20230210 0 1.02 1.02 0.95 0.963 116600 0.963 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230210 0 0.0818 0.11 0.0818 0.11 4581 0.11 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230210 0 6.69 7.4 6.021 6.24 2012100 6.24 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230210 0 3.26 3.28 3.15 3.24 1727700 3.24 down down correct
KRBP.US Kiromic BioPharma Inc 20230210 0 0.198 0.2 0.17 0.184 693200 0.184 down down correct
KRKR.US 36Kr Holdings Inc 20230210 0 1.25 1.26 1.2 1.24 90100 1.24 down down correct
KRMD.US Repro Med Systems Inc 20230210 0 3.76 3.97 3.75 3.82 33700 3.82 up up correct
KRNL.US Kernel Group Holdings Inc 20230210 0 10.19 10.19 10.18 10.19 2600 10.19
KRNLU.US Kernel Group Holdings Inc 20230210 0 10.2 10.2 10.2 10.2 50 10.2
KRNLW.US Kernel Group Holdings Inc 20230210 0 0.12 0.12 0.111 0.1132 11226 0.1132 down down correct
KRNT.US Kornit Digital Ltd 20230210 0 24.86 24.945 24.195 24.36 205900 24.36 down down correct
KRNY.US Kearny Financial Corp 20230210 0 9.85 9.96 9.72 9.79 159000 9.79 down down correct
KRON.US Kronos Bio Inc 20230210 0 2.06 2.11 1.93 1.935 429995 1.935 down down correct
KROS.US Keros Therapeutics Inc 20230210 0 53.09 53.96 52.76 53.53 131900 53.53 up up correct
KRT.US Karat Packaging Inc 20230210 0 15.46 15.55 15.1 15.42 5400 15.42 down down correct
KRTX.US Karuna Therapeutics Inc 20230210 0 187.26 189.6 183.73 186.42 243100 186.42 down down correct
KRUS.US Kura Sushi USA Inc 20230210 0 56.58 57.14 55.31 55.77 111200 55.77 down up incorrect
KRYS.US Krystal Biotech Inc 20230210 0 76.97 77.67 75.85 76.78 100400 76.78 down down correct
KSI.US Kadem Sustainable Impact Corporation 20230210 0 10.11 10.11 10.11 10.11 0 10.11
KSICU.US Kadem Sustainable Impact Corporation 20230210 0 10.16 10.16 10.16 10.16 0 10.16
KSICW.US Kadem Sustainable Impact Corporation 20230210 0 0.0511 0.0511 0.05 0.05 5046 0.05 down up incorrect
KSPN.US Kaspien Holdings Inc 20230210 0 0.679 0.7 0.6602 0.6901 80620 0.6901 up up correct
KTCC.US Key Tronic Corporation 20230210 0 7.19 7.39 6.91 7.31 38500 7.31 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20230210 0 11.03 11.22 11 11.15 439200 11.15 up up correct
KTRA.US Kintara Therapeutics Inc 20230210 0 6.25 6.57 6.215 6.32 5600 6.32 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20230210 0 0.58 0.585 0.551 0.585 83400 0.585 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230210 0 0.0499 0.0499 0.0499 0.0499 100 0.0499
KURA.US Kura Oncology Inc 20230210 0 12.62 12.76 12.34 12.48 340600 12.48 down down correct
KVHI.US KVH Industries Inc 20230210 0 10.24 10.29 9.81 9.95 39400 9.95 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230210 0 10.08 10.1 10.08 10.08 32400 10.08
KVSC.US Khosla Ventures Acquisition Co. III 20230210 0 10.09 10.09 10.08 10.09 10300 10.09
KXIN.US Kaixin Auto Holdings 20230210 0 0.389 0.41 0.38 0.385 55400 0.385 down down correct
KYMR.US Kymera Therapeutics Inc 20230210 0 33.38 33.8 32.58 33.2 341500 33.2 down down correct
KZIA.US Kazia Therapeutics Limited 20230210 0 0.96 0.96 0.93 0.96 10300 0.96
KZR.US Kezar Life Sciences Inc 20230210 0 6.45 6.61 6.37 6.53 350800 6.53 up up correct
LABP.US Landos Biopharma Inc 20230210 0 0.387 0.395 0.38 0.381 27900 0.381 down down correct
LAKE.US Lakeland Industries Inc 20230210 0 14.91 15.33 14.81 15.24 14100 15.24 up up correct
LAMR.US Lamar Advertising Company (REIT) 20230210 0 106.13 106.64 105.16 106.64 267900 106.64 up up correct
LANC.US Lancaster Colony Corporation 20230210 0 186.78 191.02 186.78 189.75 110900 189.75 up up correct
LAND.US Gladstone Land Corporation 20230210 0 18.69 18.8 18.55 18.73 172900 18.73 up down incorrect
LANDM.US Gladstone Land Corporation 20230210 0 24.236 24.269 24.199 24.2 2400 24.2 down up incorrect
LANDO.US Gladstone Land Corporation 20230210 0 23.85 24.143 23.775 24.008 4900 24.008 up up correct
LARAX.US LARAX 20230210 0 9.04 9.04 9.04 9.04 0 9.04
LARK.US Landmark Bancorp Inc 20230210 0 22.98 22.98 22.98 22.98 300 22.98
LASR.US nLIGHT Inc 20230210 0 12.42 12.58 12.29 12.43 200400 12.43 up up correct
LAUR.US Laureate Education Inc 20230210 0 10.46 10.59 10.37 10.53 639700 10.53 up up correct
LAZR.US Luminar Technologies Inc 20230210 0 6.22 6.33 6.02 6.09 8855200 6.09 down down correct
LAZY.US Lazydays Holdings Inc 20230210 0 12.7 13 12.645 12.96 74400 12.96 up up correct
LBAI.US Lakeland Bancorp Inc 20230210 0 19.52 19.68 19.47 19.63 171100 19.63 up up correct
LBC.US Luther Burbank Corporation 20230210 0 11.7 11.81 11.64 11.78 23000 11.78 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20230210 0 4.52 4.91 4.15 4.38 74700 4.38 down down correct
LBRDA.US Liberty Broadband Corporation 20230210 0 90.36 92.69 90.36 92.36 137100 92.36 up up correct
LBRDK.US Liberty Broadband Corporation 20230210 0 90.83 92.62 90.69 92.3 608600 92.3 up up correct
LBRDP.US Liberty Broadband Corporation 20230210 0 24.15 24.24 23.985 24 2900 24 down down correct
LBTYA.US Liberty Global plc 20230210 0 21.16 21.35 21.01 21.27 982000 21.27 up up correct
LBTYB.US Liberty Global plc 20230210 0 21.9 21.9 21.9 21.9 0 21.9
LBTYK.US Liberty Global plc 20230210 0 21.59 21.9 21.52 21.83 1693000 21.83 up down incorrect
LCA.US Landcadia Holdings IV Inc 20230210 0 10.03 10.11 10 10.01 3800 10.01 down up incorrect
LCAA.US L Catterton Asia Acquisition Corp 20230210 0 10.25 10.25 10.22 10.25 599200 10.25
LCAAU.US L Catterton Asia Acquisition Corp 20230210 0 10.42 10.42 10.42 10.42 300 10.42
LCAAW.US L Catterton Asia Acquisition Corp 20230210 0 0.6375 0.65 0.582 0.6 198688 0.6 down down correct
LCAHU.US Landcadia Holdings IV Inc 20230210 0 10.1 10.1 10.07 10.1 25900 10.1
LCAPW.US Lionheart Acquisition Corporation II 20230210 0 1.16 1.16 1.16 1.16 2 1.16
LCID.US Lucid Group Inc. Common Stock 20230210 0 10.46 10.46 9.74 10.03 23182600 10.03 down up incorrect
LCNB.US LCNB Corp 20230210 0 18.62 18.89 18.62 18.82 5300 18.82 up up correct
LCRDX.US LCRDX 20230210 0 9.04 9.04 9.04 9.04 0 9.04
LCRUX.US LCRUX 20230210 0 9.05 9.05 9.05 9.05 0 9.05
LCUT.US Lifetime Brands Inc 20230210 0 7.65 7.89 7.55 7.82 29500 7.82 up up correct
LDHA.US LDH Growth Corp I 20230210 0 10.16 10.16 10.16 10.16 51 10.16
LDHAU.US LDH Growth Corp I 20230210 0 10.13 10.13 10.13 10.13 0 10.13
LDHAW.US LDH Growth Corp I 20230210 0 0.0498 0.0498 0.0498 0.0498 1 0.0498
LE.US Lands' End Inc 20230210 0 8.2 8.603 8.083 8.56 145300 8.56 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20230210 0 171.98 172.63 171.05 172.34 186200 172.34 up down incorrect
LEDS.US SemiLEDs Corporation 20230210 0 2.16 2.25 2.16 2.21 16300 2.21 up up correct
LEE.US Lee Enterprises Incorporated 20230210 0 18.94 18.94 18.6 18.6 10400 18.6 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20230210 0 10.65 10.65 10.15 10.15 1700 10.15 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20230210 0 10.16 10.16 10.16 10.16 0 10.16
LEGAW.US Lead Edge Growth Opportunities Ltd 20230210 0 0.036 0.036 0.036 0.036 238 0.036
LEGH.US Legacy Housing Corporation 20230210 0 20.6 20.765 19.9 20 40800 20 down up incorrect
LEGN.US Legend Biotech Corporation 20230210 0 49.23 50.18 48.65 49 432300 49 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230210 0 48.78 48.78 48.78 48.78 0 48.78
LESL.US Leslie's Inc 20230210 0 13.34 13.63 13.02 13.38 4294500 13.38 up up correct
LEXX.US Lexaria Bioscience Corp 20230210 0 2.81 2.821 2.757 2.81 9300 2.81
LEXXW.US Lexaria Bioscience Corp 20230210 0 0.55 0.55 0.55 0.55 31 0.55
LFMD.US LifeMD Inc 20230210 0 1.9 2.05 1.83 1.85 94900 1.85 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230210 0 14.92 15.48 14.66 15.48 6100 15.48 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230210 0 5.05 5.1 4.95 4.98 426000 4.98 down down correct
LFUS.US Littelfuse Inc 20230210 0 267.82 269.26 266.01 267.48 95800 267.48 down down correct
LFVN.US LifeVantage Corporation 20230210 0 3.83 3.895 3.81 3.875 13900 3.875 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20230210 0 10.18 10.18 10.17 10.18 1986700 10.18
LGACU.US Lazard Growth Acquisition Corp. I 20230210 0 10.175 10.178 10.175 10.178 1100 10.178 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20230210 0 0.0024 0.0079 0.0003 0.002 434754 0.002 down down correct
LGHL.US Lion Group Holding Ltd 20230210 0 0.502 0.51 0.49 0.495 490700 0.495 down down correct
LGHLW.US Lion Financial Group Limited 20230210 0 0.028 0.028 0.023 0.0231 1132096 0.0231 down down correct
LGIH.US LGI Homes Inc 20230210 0 114.62 116.12 113.46 113.53 192600 113.53 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20230210 0 69.78 70.32 67.2 70.09 137600 70.09 up up correct
LGO.US Largo Resources Ltd 20230210 0 5.98 6.22 5.98 6.12 35300 6.12 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230210 0 10.19 10.19 10.19 10.19 0 10.19
LGTOU.US Legato Merger Corp. II Unit 20230210 0 10.3 10.3 10.3 10.3 0 10.3
LGVCU.US LAMF Global Ventures Corp. I Unit 20230210 0 10.35 10.35 10.33 10.33 400 10.33 down down correct
LGVN.US Longeveron Inc 20230210 0 3.74 3.78 3.61 3.61 28600 3.61 down down correct
LHCG.US LHC Group Inc 20230210 0 159.49 166.46 158.96 166.04 1423400 166.04 up up correct
LHDX.US Lucira Health Inc 20230210 0 0.29 0.291 0.26 0.269 1330700 0.269 down down correct
LI.US Li Auto Inc 20230210 0 23.89 24.1269 23.45 23.85 8965267 23.85 down down correct
LIAN.US LianBio American Depositary Shares 20230210 0 2.24 2.25 2.1 2.14 54100 2.14 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230210 0 10.45 10.4503 10.45 10.45 6000 10.45
LIDR.US Aeye Inc 20230210 0 0.701 0.709 0.67 0.696 383200 0.696 down down correct
LIDRW.US AEye Inc 20230210 0 0.066 0.066 0.066 0.066 8 0.066
LIFE.US aTyr Pharma Inc 20230210 0 2.24 2.26 2.14 2.2 800800 2.2 down down correct
LILA.US Liberty Latin America Ltd 20230210 0 9.27 9.42 9.27 9.31 82400 9.31 up up correct
LILAK.US Liberty Latin America Ltd 20230210 0 9.34 9.44 9.27 9.34 559700 9.34
LILM.US Lilium NV 20230210 0 1.19 1.2 1.14 1.17 1607800 1.17 down down correct
LILMW.US Lilium Equity Warrants 20230210 0 0.143 0.143 0.122 0.14 10500 0.14 down down correct
LINC.US Lincoln Educational Services Corporation 20230210 0 6.32 6.47 6.31 6.35 31500 6.35 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230210 0 10.46 10.58 9.46 9.81 266700 9.81 down down correct
LINK.US Interlink Electronics Inc 20230210 0 9 9 8.75 9 1710 9
LIONU.US Lionheart III Corp Unit 20230210 0 7.9 7.9 7.9 7.9 2761 7.9
LIQT.US LiqTech International Inc 20230210 0 0.52 0.52 0.5 0.52 95400 0.52
LITE.US Lumentum Holdings Inc 20230210 0 58.14 59.96 57.07 59.4 1083500 59.4 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230210 0 2.11 2.215 2.11 2.18 56300 2.18 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230210 0 10.08 10.535 10.06 10.08 19700 10.08
LITTU.US Logistics Innovation Technologies Corp. Units 20230210 0 10.427 10.427 10.08 10.08 1000 10.08 down up incorrect
LIVE.US Live Ventures Incorporated 20230210 0 33.25 33.65 33.1 33.6 7900 33.6 up up correct
LIVN.US LivaNova PLC 20230210 0 55.13 55.64 54.4 54.94 187500 54.94 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20230210 0 1.14 1.64 1.12 1.2 11988900 1.2 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230210 0 0.169 0.28 0.165 0.17 189000 0.17 up up correct
LIZI.US Lizhi Inc 20230210 0 1.11 1.112 1.01 1.03 524500 1.03 down down correct
LKCO.US Luokung Technology Corp 20230210 0 0.18 0.182 0.171 0.176 2219300 0.176 down down correct
LKFN.US Lakeland Financial Corporation 20230210 0 69.48 70 69.48 69.65 58900 69.65 up up correct
LKQ.US LKQ Corporation 20230210 0 55.72 56.32 55.52 56.17 1423500 56.17 up up correct
LMAT.US LeMaitre Vascular Inc 20230210 0 48.38 48.93 47.91 48.46 102200 48.46 up up correct
LMB.US Limbach Holdings Inc 20230210 0 12.65 12.676 12.35 12.6 41700 12.6 down down correct
LMDX.US LumiraDx Limited Common Shares 20230210 0 1.17 1.207 1.12 1.12 184200 1.12 down down correct
LMDXW.US LumiraDx Limited Warrant 20230210 0 0.09 0.09 0.09 0.09 1 0.09
LMFA.US LM Funding America Inc 20230210 0 0.788 0.79 0.778 0.79 19600 0.79 up up correct
LMNL.US Liminal BioSciences Inc 20230210 0 5.53 5.55 5.3 5.55 6100 5.55 up down incorrect
LMNR.US Limoneira Company 20230210 0 14.12 14.35 14.12 14.29 24800 14.29 up up correct
LMPX.US LMP Automotive Holdings Inc 20230210 0 7 7 6.76 6.9 19172 6.9 down down correct
LMST.US Limestone Bancorp Inc 20230210 0 26.26 26.49 26.2 26.37 15900 26.37 up down incorrect
LNSR.US LENSAR Inc 20230210 0 3.149 3.149 3.03 3.04 4800 3.04 down up incorrect
LNT.US Alliant Energy Corporation 20230210 0 52.21 53.32 52.13 53.23 1155700 53.23 up up correct
LNTH.US Lantheus Holdings Inc 20230210 0 58.47 58.74 57.56 58.27 560300 58.27 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230210 0 5.63 5.66 5.61 5.61 9700 5.61 down down correct
LOB.US Live Oak Bancshares Inc 20230210 0 34.34 34.6 33.7 34.34 232200 34.34
LOCO.US El Pollo Loco Holdings Inc 20230210 0 12.09 12.15 11.99 12.04 131500 12.04 down down correct
LOGI.US Logitech International S.A 20230210 0 56.9 57.22 56.49 57.06 577000 57.06 up up correct
LOOP.US Loop Industries Inc 20230210 0 2.14 2.212 2.08 2.12 242800 2.12 down down correct
LOPE.US Grand Canyon Education Inc 20230210 0 112.41 113.6 111.68 112.89 142000 112.89 up down incorrect
LOVE.US The Lovesac Company 20230210 0 27.76 28.06 27.06 27.86 272800 27.86 up up correct
LPCN.US Lipocine Inc 20230210 0 0.54 0.56 0.52 0.529 107000 0.529 down up incorrect
LPLA.US LPL Financial Holdings Inc 20230210 0 242.25 244.9 238.85 240.12 457700 240.12 down down correct
LPRO.US Open Lending Corporation 20230210 0 8.68 8.87 8.65 8.79 564600 8.79 up down incorrect
LPSN.US LivePerson Inc 20230210 0 14.5 14.86 14.04 14.11 723700 14.11 down down correct
LPTH.US LightPath Technologies Inc 20230210 0 1.63 1.65 1.57 1.65 72900 1.65 up up correct
LPTX.US Leap Therapeutics Inc 20230210 0 0.61 0.62 0.6 0.6 438400 0.6 down down correct
LQDA.US Liquidia Corporation 20230210 0 6.8 6.97 6.72 6.87 405000 6.87 up up correct
LQDT.US Liquidity Services Inc 20230210 0 13.1 13.26 12.81 13.14 154200 13.14 up down incorrect
LRCX.US Lam Research Corporation 20230210 0 510.96 513.85 498.43 505 1035700 505 down down correct
LRFC.US Logan Ridge Finance Corp 20230210 0 22.51 23.14 22.51 23.12 12000 23.12 up down incorrect
LRMR.US Larimar Therapeutics Inc 20230210 0 6.6 6.75 6.52 6.66 212600 6.66 up up correct
LSBK.US Lake Shore Bancorp Inc 20230210 0 12.68 12.68 12.68 12.68 0 12.68
LSCC.US Lattice Semiconductor Corporation 20230210 0 81.1 81.99 80.24 81.06 1403300 81.06 down down correct
LSEA.US Landsea Homes Corporation 20230210 0 6.8 7.1 6.8 6.88 13400 6.88 up up correct
LSEAW.US Landsea Homes Corporation 20230210 0 0.1313 0.1581 0.13 0.1496 11901 0.1496 up up correct
LSTR.US Landstar System Inc 20230210 0 178.51 182.16 178.51 181.03 248600 181.03 up up correct
LSXMA.US The Liberty SiriusXM Group 20230210 0 35.33 35.43 34.73 35.1 727700 35.1 down down correct
LSXMB.US The Liberty SiriusXM Group 20230210 0 38.23 38.23 38.23 38.23 0 38.23
LSXMK.US The Liberty SiriusXM Group 20230210 0 34.99 35.21 34.6 34.92 815900 34.92 down down correct
LTAFX.US Altst Strgs Fd A 20230210 0 5.25 5.25 5.25 5.25 0 5.25
LTBR.US Lightbridge Corporation 20230210 0 4.06 4.1 4.03 4.09 30200 4.09 up up correct
LTCFX.US Alternative Strategies Fund Class C 20230210 0 4.97 4.97 4.97 4.97 0 4.97
LTCH.US Latch Inc 20230210 0 0.857 0.87 0.819 0.848 378900 0.848 down down correct
LTCHW.US Latch Inc 20230210 0 0.094 0.1 0.094 0.096 1400 0.096 up up correct
LTIFX.US LTIFX 20230210 0 5.3 5.3 5.3 5.3 0 5.3
LTRN.US Lantern Pharma Inc 20230210 0 5.61 5.93 5.6 5.93 27300 5.93 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20230210 0 1.58 1.6 1.49 1.52 217600 1.52 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230210 0 25.2 27.72 25.2 27.72 300 27.72 up up correct
LTRX.US Lantronix Inc 20230210 0 5.1 5.69 5.1 5.64 307200 5.64 up up correct
LTRYW.US Lottery Com 20230210 0 0.058 0.0685 0.044 0.0513 2011084 0.0513 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230210 0 1.3 1.3 1.25 1.28 130800 1.28 down down correct
LULU.US Lululemon Athletica Inc 20230210 0 306.91 311.5 305.78 309.4 1364500 309.4 up up correct
LUMO.US Lumos Pharma Inc 20230210 0 3.38 3.52 3.35 3.5 7700 3.5 up up correct
LUNA.US Luna Innovations Incorporated 20230210 0 9.22 9.36 9.09 9.22 102800 9.22
LUNG.US Pulmonx Corporation 20230210 0 8.65 9.005 8.41 8.87 283500 8.87 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230210 0 10.32 10.32 10.32 10.32 0 10.32
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230210 0 3.51 3.51 2.89 2.96 144100 2.96 down down correct
LVO.US LiveOne Inc 20230210 0 0.96 1.04 0.95 1.02 95000 1.02 up up correct
LVOX.US LiveVox Holding Inc 20230210 0 2.69 2.7 2.66 2.7 19000 2.7 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230210 0 2.67 2.67 2.67 2.67 100 2.67
LVOXW.US LiveVox Holding Inc 20230210 0 0.2703 0.2814 0.264 0.28 5900 0.28 up up correct
LVRA.US Levere Holdings Corp 20230210 0 10.19 10.22 10.17 10.18 11800 10.18 down down correct
LVRAU.US Levere Holdings Corp 20230210 0 10.19 10.19 10.19 10.19 1 10.19
LVRAW.US Levere Holdings Corp 20230210 0 0.1069 0.1154 0.047 0.0559 12956 0.0559 down down correct
LVTX.US Lava Therapeutics B.V 20230210 0 3.7 3.76 3.51 3.51 35200 3.51 down down correct
LWAY.US Lifeway Foods Inc 20230210 0 5.38 5.6 5.37 5.58 8000 5.58 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20230210 0 5.8 5.96 5.62 5.83 515500 5.83 up up correct
LX.US LexinFintech Holdings Ltd 20230210 0 3.17 3.23 2.94 3.05 1202100 3.05 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20230210 0 2.3 2.35 2.27 2.28 260000 2.28 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230210 0 2.43 2.43 2.43 2.43 23 2.43
LYEL.US Lyell Immunopharma Inc. Common Stock 20230210 0 2.93 2.93 2.84 2.86 503500 2.86 down down correct
LYFT.US Lyft Inc 20230210 0 11.15 11.22 10.23 10.31 145483900 10.31 down down correct
LYL.US Dragon Victory International Limited 20230210 0 0.79 0.79 0.76 0.7724 28989 0.7724 down down correct
LYLT.US Loyalty Ventures Inc 20230210 0 1.72 1.789 1.62 1.755 488300 1.755 up up correct
LYRA.US Lyra Therapeutics Inc 20230210 0 2.65 2.65 2.565 2.57 25800 2.57 down down correct
LYTS.US LSI Industries Inc 20230210 0 13.71 14.23 13.66 14.1 208600 14.1 up down incorrect
LZ.US LegalZoom.com Inc 20230210 0 8.2 8.24 7.89 7.98 595500 7.98 down up incorrect
MACA.US Moringa Acquisition Corp 20230210 0 10.13 10.16 10.13 10.16 2600 10.16 up up correct
MACAU.US Moringa Acquisition Corp 20230210 0 10.19 10.19 10.19 10.19 1 10.19
MACAW.US Moringa Acquisition Corp 20230210 0 0.14 0.14 0.13 0.1399 606 0.1399 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20230210 0 11.67 11.86 11.64 11.85 48000 11.85 up up correct
MANH.US Manhattan Associates Inc 20230210 0 142.41 144 141.07 143.01 311400 143.01 up up correct
MAPS.US WM Technology Inc 20230210 0 1.15 1.19 1.03 1.05 1121200 1.05 down down correct
MAPSW.US WM Technology Inc 20230210 0 0.192 0.2199 0.192 0.192 2309 0.192
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230210 0 10.56 10.561 10.56 10.56 2200 10.56
MAQCU.US Maquia Capital Acquisition Corporation 20230210 0 10.53 10.53 10.53 10.53 0 10.53
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230210 0 0.03 0.0455 0.0298 0.0351 10200 0.0351 up up correct
MAR.US Marriott International Inc 20230210 0 173.14 174.08 170.06 171.37 1543800 171.37 down up incorrect
MARA.US Marathon Digital Holdings Inc 20230210 0 5.84 5.94 5.51 5.92 20041000 5.92 up up correct
MARK.US Remark Holdings Inc 20230210 0 1.99 2.17 1.82 2.11 2629600 2.11 up down incorrect
MARPS.US Marine Petroleum Trust 20230210 0 7.71 7.85 7.71 7.84 1300 7.84 up up correct
MASI.US Masimo Corporation 20230210 0 164.8 166.2 163.41 164.72 234800 164.72 down down correct
MASS.US 908 Devices Inc 20230210 0 10 10.25 9.92 10.15 122800 10.15 up up correct
MAT.US Mattel Inc 20230210 0 18.23 18.76 18.1 18.44 5055000 18.44 up down incorrect
MATW.US Matthews International Corporation 20230210 0 37 37.49 36.97 37.43 98300 37.43 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20230210 0 18.83 19.62 18.1 19.04 309400 19.04 up up correct
MAYS.US J.W. Mays Inc 20230210 0 41 41 41 41 1 41
MBCN.US Middlefield Banc Corp 20230210 0 27.7 28.82 27.7 28.75 19200 28.75 up up correct
MBIN.US Merchants Bancorp 20230210 0 30.42 30.8 29.94 30.73 59200 30.73 up up correct
MBINN.US Merchants Bancorp 20230210 0 22.98 23.046 22.94 22.95 1300 22.95 down up incorrect
MBINO.US Merchants Bancorp 20230210 0 23.51 23.544 23.4 23.42 3800 23.42 down down correct
MBINP.US Merchants Bancorp 20230210 0 25.57 25.838 25.57 25.838 600 25.838 up up correct
MBIO.US Mustang Bio Inc 20230210 0 0.69 0.71 0.662 0.67 187500 0.67 down down correct
MBNKP.US Medallion Bank 20230210 0 25.47 25.47 25.4 25.42 1100 25.42 down down correct
MBOT.US Microbot Medical Inc 20230210 0 3.37 3.38 3.21 3.21 22000 3.21 down down correct
MBRX.US Moleculin Biotech Inc 20230210 0 1.18 1.2169 1.16 1.1718 67507 1.1718 down down correct
MBTC.US Nocturne Acquisition Corporation 20230210 0 10.74 10.74 10.74 10.74 0 10.74
MBTCR.US Nocturne Acquisition Corporation 20230210 0 0.1799 0.1799 0.1799 0.1799 5000 0.1799
MBTCU.US Nocturne Acquisition Corporation 20230210 0 10.94 10.94 10.94 10.94 0 10.94
MBUU.US Malibu Boats Inc 20230210 0 60.67 60.98 59.281 60.43 129600 60.43 down down correct
MBWM.US Mercantile Bank Corporation 20230210 0 34.49 34.76 34.19 34.76 25500 34.76 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230210 0 10.54 10.54 10.54 10.54 1 10.54
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20230210 0 6.85 7.24 6.68 6.69 20200 6.69 down down correct
MCAER.US Mountain Crest Acquisition Corp. III Right 20230210 0 0.45 0.46 0.43 0.45 30254 0.45
MCAEU.US Mountain Crest Acquisition Corp. III 20230210 0 7.43 7.43 7.43 7.43 3 7.43
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230210 0 0.13 0.13 0.13 0.13 42107 0.13
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230210 0 10.49 10.49 10.49 10.49 0 10.49
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230210 0 10.28 10.28 10.28 10.28 0 10.28
MCBC.US Macatawa Bank Corporation 20230210 0 10.56 10.74 10.56 10.72 24200 10.72 up up correct
MCBS.US MetroCity Bankshares Inc 20230210 0 20.09 20.32 20.07 20.25 20300 20.25 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20230210 0 33 33.16 31.81 32.47 396400 32.47 down up incorrect
MCHP.US Microchip Technology Incorporated 20230210 0 84.09 84.17 81.95 82.6 6291200 82.6 down down correct
MCHX.US Marchex Inc 20230210 0 2.15 2.16 2.08 2.1 97200 2.1 down down correct
MCRB.US Seres Therapeutics Inc 20230210 0 5.43 5.49 5.37 5.42 642397 5.42 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20230210 0 79 80.61 78.13 78.27 84800 78.27 down down correct
MDB.US MongoDB Inc 20230210 0 216.05 217.36 207 210.7 1237000 210.7 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230210 0 258.36 262.81 254.01 257.48 381300 257.48 down down correct
MDGS.US Medigus Ltd 20230210 0 4.83 4.83 4.633 4.73 8900 4.73 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230210 0 0.09 0.09 0.09 0.09 1 0.09
MDIA.US MediaCo Holding Inc 20230210 0 1.23 1.31 1.23 1.265 6500 1.265 up up correct
MDJH.US MDJM Ltd 20230210 0 1.6 1.67 1.6 1.65 3400 1.65 up up correct
MDLZ.US Mondelez International Inc 20230210 0 64.29 65.58 64.11 65.5 5509200 65.5 up up correct
MDNA.US Medicenna Therapeutics Corp 20230210 0 0.724 0.763 0.71 0.73 63800 0.73 up up correct
MDRR.US Medalist Diversified REIT Inc 20230210 0 0.93 0.93 0.92 0.925 21400 0.925 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20230210 0 24.66 24.69 24.65 24.69 700 24.69 up down incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20230210 0 17.1 17.49 17.05 17.46 816700 17.46 up up correct
MDVL.US Medavail Holdings Inc 20230210 0 0.359 0.359 0.309 0.327 46500 0.327 down down correct
MDWD.US MediWound Ltd 20230210 0 12.86 13.1 12.61 12.78 21200 12.78 down down correct
MDWT.US Midwest Holding Inc 20230210 0 15.92 16.41 15.92 16.26 11700 16.26 up up correct
MDXG.US MiMedx Group Inc 20230210 0 4.43 4.4986 4.33 4.37 303520 4.37 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20230210 0 3.75 3.84 3.45 3.55 215800 3.55 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230210 0 2.7 2.8 2.53 2.6 3826400 2.6 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20230210 0 9.91 9.91 9.8 9.8 6303 9.8 down up incorrect
MEDP.US Medpace Holdings Inc 20230210 0 223.76 226.53 219.18 223.53 259100 223.53 down down correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20230210 0 10.19 10.19 10.19 10.19 0 10.19
MEDS.US TRxADE HEALTH Inc 20230210 0 0.331 0.36 0.311 0.334 192500 0.334 up up correct
MEIP.US MEI Pharma Inc 20230210 0 0.33 0.33 0.26 0.29 1326000 0.29 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230210 0 10.28 10.3 10.181 10.2 12800 10.2 down up incorrect
MELI.US MercadoLibre Inc 20230210 0 1125.77 1129.5699 1097.83 1104.95 400200 1104.95 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230210 0 10.65 10.75 10.65 10.75 10200 10.75 up up correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230210 0 10.4 10.4 10.4 10.4 0 10.4
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20230210 0 0.038 0.038 0.0379 0.0379 200 0.0379 down up incorrect
MEOH.US Methanex Corporation 20230210 0 50.69 51.61 50.3 51.37 297100 51.37 up up correct
MERC.US Mercer International Inc 20230210 0 11.81 12.22 10.55 11.31 960400 11.31 down down correct
MESA.US Mesa Air Group Inc 20230210 0 3.14 3.35 3.08 3.27 948000 3.27 up up correct
MESO.US Mesoblast Limited 20230210 0 3.84 3.84 3.65 3.69 352500 3.69 down down correct
METC.US Ramaco Resources Inc 20230210 0 9.96 10.19 9.69 10.15 264300 10.15 up up correct
METCL.US METCL 20230210 0 25.735 25.85 25.66 25.66 7000 25.66 down down correct
METX.US Meten EdtechX Education Group Ltd 20230210 0 0.28 0.29 0.24 0.25 784100 0.25 down down correct
MF.US Missfresh Limited American Depositary Shares 20230210 0 1.7 1.8 1.65 1.74 36700 1.74 up up correct
MFH.US Mercurity Fintech Holding Inc 20230210 0 0.927 0.927 0.92 0.927 1600 0.927
MFIN.US Medallion Financial Corp 20230210 0 8.76 8.89 8.65 8.8 25100 8.8 up down incorrect
MGEE.US MGE Energy Inc 20230210 0 70.67 71.79 70.28 71.68 66100 71.68 up up correct
MGI.US MoneyGram International Inc 20230210 0 10.85 10.85 10.84 10.85 1821900 10.85
MGIC.US Magic Software Enterprises Ltd 20230210 0 16.68 16.8 16.52 16.53 7400 16.53 down down correct
MGNI.US Magnite Inc 20230210 0 11.88 12 11.56 11.78 1258000 11.78 down up incorrect
MGNX.US MacroGenics Inc 20230210 0 5.59 5.65 5.49 5.51 328900 5.51 down up incorrect
MGPI.US MGP Ingredients Inc 20230210 0 95.18 95.94 94.5 95.61 100300 95.61 up up correct
MGRC.US McGrath RentCorp 20230210 0 103.1 104.77 102.17 104.52 104100 104.52 up up correct
MGTA.US Magenta Therapeutics Inc 20230210 0 0.83 0.89 0.83 0.85 1571500 0.85 up up correct
MGTX.US MeiraGTx Holdings plc 20230210 0 7.56 7.56 7.235 7.36 159300 7.36 down down correct
MGYR.US Magyar Bancorp Inc 20230210 0 12.9 12.9 12.87 12.89 1300 12.89 down down correct
MHLD.US Maiden Holdings Ltd 20230210 0 2.47 2.53 2.42 2.42 104800 2.42 down up incorrect
MICT.US MICT Inc 20230210 0 1.06 1.12 1 1.12 871700 1.12 up down incorrect
MIDD.US The Middleby Corporation 20230210 0 151.91 153.13 150.7 152.31 535529 152.31 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230210 0 3.16 3.17 2.77 3.08 86900 3.08 down down correct
MIND.US MIND Technology Inc 20230210 0 0.68 0.69 0.68 0.68 31400 0.68
MINDP.US MIND Technology Inc 20230210 0 7.55 7.9 7.55 7.9 1500 7.9 up up correct
MINM.US Minim Inc. Common Stock 20230210 0 0.22 0.24 0.22 0.24 155700 0.24 up up correct
MIR.US WT 20230210 0 1.3848 1.39 1.34 1.36 2013 1.36 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20230210 0 23.25 24.06 23.1 23.67 241400 23.67 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230210 0 3.14 3.19 3.04 3.04 4500 3.04 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230210 0 3.83 3.9 3.7 3.87 67400 3.87 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230210 0 10.13 10.13 10.13 10.13 800 10.13
MITAU.US Coliseum Acquisition Corp. Unit 20230210 0 10.145 10.145 10.145 10.145 0 10.145
MITK.US Mitek Systems Inc 20230210 0 9.82 9.85 9.64 9.68 176900 9.68 down up incorrect
MKSI.US MKS Instruments Inc 20230210 0 100.9 101.22 99.16 100.84 486100 100.84 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20230210 0 2.25 2.28 2.12 2.15 22600 2.15 down down correct
MKTX.US MarketAxess Holdings Inc 20230210 0 349.75 352.6 344.05 350.19 338900 350.19 up up correct
MLAB.US Mesa Laboratories Inc 20230210 0 176.96 181.91 176.61 180.95 51400 180.95 up down incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20230210 0 10.45 10.45 10.43 10.43 1300 10.43 down up incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20230210 0 10.54 10.54 10.45 10.45 400 10.45 down down correct
MLACW.US Malacca Straits Acquisition Company Limited 20230210 0 0.075 0.0799 0.075 0.0799 1103 0.0799 up up correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20230210 0 10.3638 10.3638 10.3638 10.3638 0 10.3638
MLCO.US Melco Resorts & Entertainment Limited 20230210 0 12.8 13.07 12.64 12.94 1938400 12.94 up down incorrect
MLKN.US MillerKnoll Inc 20230210 0 22.43 23.11 22.3 22.92 345100 22.92 up up correct
MLVF.US Malvern Bancorp Inc 20230210 0 18 18 17.91 18 11200 18
MMAT.US Meta Materials Inc 20230210 0 0.85 0.86 0.82 0.83 3257000 0.83 down down correct
MMLP.US Martin Midstream Partners L.P 20230210 0 2.58 2.78 2.58 2.67 24700 2.67 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230210 0 1.97 1.97 1.9 1.95 15200 1.95 down down correct
MMSI.US Merit Medical Systems Inc 20230210 0 70.25 70.85 70.03 70.11 142900 70.11 down down correct
MMYT.US MakeMyTrip Limited 20230210 0 26.19 26.42 25.27 25.61 376800 25.61 down up incorrect
MNDO.US MIND C.T.I. Ltd 20230210 0 2.33 2.38 2.32 2.34 49000 2.34 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20230210 0 135.75 139.63 128.89 131.18 866000 131.18 down down correct
MNKD.US MannKind Corporation 20230210 0 5.11 5.23 5.02 5.16 2836300 5.16 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20230210 0 3.93 3.93 3.7 3.79 516100 3.79 down down correct
MNOV.US MediciNova Inc 20230210 0 2.46 2.46 2.35 2.38 13000 2.38 down down correct
MNPR.US Monopar Therapeutics Inc 20230210 0 3.78 3.78 3.56 3.69 9700 3.69 down down correct
MNRO.US Monro Inc 20230210 0 53.04 53.36 52.38 52.84 281900 52.84 down down correct
MNSB.US MainStreet Bancshares Inc 20230210 0 29.37 29.89 29.36 29.54 8400 29.54 up up correct
MNSBP.US MainStreet Bancshares Inc 20230210 0 25.582 25.582 25.582 25.582 0 25.582
MNST.US Monster Beverage Corporation 20230210 0 102.86 103.18 102.21 102.8 1173500 102.8 down down correct
MNTK.US Montauk Renewables Inc 20230210 0 10.53 10.77 10.36 10.73 154100 10.73 up down incorrect
MNTS.US Momentus Inc 20230210 0 0.969 0.98 0.88 0.895 353300 0.895 down up incorrect
MNTSW.US Momentus Inc 20230210 0 0.13 0.13 0.13 0.13 226 0.13
MNTV.US Momentive Global Inc 20230210 0 7.55 7.69 7.48 7.56 1030900 7.56 up up correct
MNTX.US Manitex International Inc 20230210 0 5.48 5.91 5.48 5.89 59300 5.89 up up correct
MODV.US ModivCare Inc 20230210 0 105.8 107.5 103.37 106.88 139200 106.88 up up correct
MOFG.US MidWestOne Financial Group Inc 20230210 0 31.78 31.78 30.73 31.1 14900 31.1 down down correct
MOGO.US Mogo Inc 20230210 0 0.84 0.85 0.78 0.78 128000 0.78 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230210 0 6.67 6.67 6.67 6.67 300 6.67
MOMO.US Momo Inc 20230210 0 10.13 10.275 9.88 9.92 1157400 9.92 down down correct
MOR.US MorphoSys AG 20230210 0 5.02 5.035 4.97 4.97 4400 4.97 down down correct
MORF.US Morphic Holding Inc 20230210 0 35.6 36.73 34.92 35.35 212800 35.35 down down correct
MORN.US Morningstar Inc 20230210 0 237.01 238.5 233.8 235.74 56400 235.74 down down correct
MOTS.US Motus GI Holdings Inc 20230210 0 1.02 1.03 0.98 1 59600 1 down down correct
MOVE.US Movano Inc 20230210 0 1.37 1.39 1.29 1.38 47200 1.38 up up correct
MOXC.US Moxian Inc 20230210 0 1.1 1.11 1.06 1.08 25100 1.08 down down correct
MPAA.US Motorcar Parts of America Inc 20230210 0 13.8 14.18 13.2 13.45 55200 13.45 down down correct
MPB.US Mid Penn Bancorp Inc 20230210 0 31.37 31.54 31.15 31.46 23200 31.46 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230210 0 10.35 10.35 10.35 10.35 1500 10.35
MPWR.US Monolithic Power Systems Inc 20230210 0 508.6 508.78 488.93 492.02 580300 492.02 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230210 0 6.21 6.32 5.94 5.96 7078100 5.96 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230210 0 0.86 0.907 0.86 0.884 3500 0.884 up up correct
MRAM.US Everspin Technologies Inc 20230210 0 7.185 7.3 7 7.14 37300 7.14 down down correct
MRBK.US Meridian Corporation 20230210 0 31.982 31.982 31.72 31.8 3100 31.8 down down correct
MRCC.US Monroe Capital Corporation 20230210 0 7.95 8.034 7.95 8 49000 8 up up correct
MRCY.US Mercury Systems Inc 20230210 0 53.82 54.42 53.54 54.11 305700 54.11 up up correct
MREO.US Mereo BioPharma Group plc 20230210 0 0.86 1.11 0.82 0.984 2467400 0.984 up up correct
MRIN.US Marin Software Incorporated 20230210 0 1.22 1.24 1.18 1.22 205400 1.22
MRKR.US Marker Therapeutics Inc 20230210 0 2.45 2.53 2.44 2.51 22300 2.51 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20230210 0 6.24 6.25 5.89 6.25 2700 6.25 up up correct
MRNA.US Moderna Inc 20230210 0 164 169.51 162.65 169.28 2943700 169.28 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20230210 0 7.13 7.18 6.7 6.86 259300 6.86 down down correct
MRSN.US Mersana Therapeutics Inc 20230210 0 6.42 6.555 6.28 6.5 996100 6.5 up up correct
MRTN.US Marten Transport Ltd 20230210 0 22.08 22.34 21.51 22.07 175800 22.07 down down correct
MRTX.US Mirati Therapeutics Inc 20230210 0 48.73 49.75 47.5 49.13 620800 49.13 up down incorrect
MRUS.US Merus N.V 20230210 0 17.86 18.8 17.4 17.59 393300 17.59 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230210 0 13.98 14.13 13.77 13.96 446300 13.96 down up incorrect
MRVL.US Marvell Technology Inc 20230210 0 44.62 44.77 43.54 44.55 7649700 44.55 down down correct
MS.US PO 20230210 0 19.05 19.058 18.82 18.94 109631 18.94 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20230210 0 10.12 10.12 10.12 10.12 400 10.12
MSACW.US Medicus Sciences Acquisition Corp 20230210 0 0.0045 0.0045 0.0045 0.0045 1 0.0045
MSBI.US Midland States Bancorp Inc 20230210 0 26.09 26.43 26.09 26.3 49900 26.3 up up correct
MSDA.US MSD Acquisition Corp 20230210 0 10.165 10.17 10.165 10.165 400 10.165
MSDAU.US MSD Acquisition Corp 20230210 0 10.16 10.16 10.16 10.16 0 10.16
MSDAW.US MSD Acquisition Corp 20230210 0 0.0921 0.0921 0.0745 0.0745 16801 0.0745 down down correct
MSEX.US Middlesex Water Company 20230210 0 84.81 85.47 83.71 84.99 89700 84.99 up down incorrect
MSFIX.US The Multi 20230210 0 11.25 11.25 11.25 11.25 0 11.25
MSFT.US Microsoft Corporation 20230210 0 261.53 264.09 260.66 263.1 25760900 263.1 up up correct
MSGM.US Motorsport Games Inc 20230210 0 12.76 13.255 11.4 12.03 323000 12.03 down down correct
MSTR.US MicroStrategy Incorporated 20230210 0 246 252.59 241.01 243.37 435900 243.37 down down correct
MSVB.US Mid 20230210 0 13.145 13.145 12.93 13 9300 13 down down correct
MTAC.US MedTech Acquisition Corporation 20230210 0 10.16 10.2 10.12 10.166 1100 10.166 up up correct
MTACU.US MedTech Acquisition Corporation 20230210 0 10.07 10.14 10.07 10.14 1000 10.14 up up correct
MTACW.US MedTech Acquisition Corporation 20230210 0 0.12 0.14 0.079 0.12 5800 0.12
MTBC.US CareCloud Inc 20230210 0 4.28 4.4381 4 4.09 83959 4.09 down down correct
MTBCP.US CareCloud Inc 20230210 0 27.5006 27.55 27.5 27.52 9096 27.52 up up correct
MTC.US Mmtec Inc 20230210 0 0.72 0.74 0.7 0.709 46200 0.709 down down correct
MTCH.US Match Group Inc 20230210 0 46.49 46.92 44.67 45.08 4713000 45.08 down up incorrect
MTCR.US Metacrine Inc 20230210 0 0.488 0.57 0.488 0.53 1777400 0.53 up up correct
MTEM.US Molecular Templates Inc 20230210 0 0.45 0.49 0.45 0.47 152100 0.47 up down incorrect
MTEX.US Mannatech Incorporated 20230210 0 16.93 16.93 16.93 16.93 500 16.93
MTLS.US Materialise NV 20230210 0 10.11 10.16 9.94 10.05 147900 10.05 down down correct
MTP.US Midatech Pharma plc 20230210 0 0.64 0.64 0.56 0.58 162800 0.58 down down correct
MTRX.US Matrix Service Company 20230210 0 7.9 7.93 7.27 7.43 466800 7.43 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230210 0 10.54 10.54 10.54 10.54 0 10.54
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230210 0 10.51 10.51 10.51 10.51 100 10.51
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230210 0 0.027 0.027 0.027 0.027 4000 0.027
MTSI.US MACOM Technology Solutions Holdings Inc 20230210 0 66.27 66.93 65.84 66.21 343900 66.21 down up incorrect
MTTR.US Matterport Inc 20230210 0 3.44 3.469 3.26 3.34 3026500 3.34 down down correct
MU.US Micron Technology Inc 20230210 0 60.5 60.76 59.25 59.82 11428000 59.82 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230210 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20230210 0 0.35 0.37 0.33 0.36 109791600 0.36 up up correct
MVBF.US MVB Financial Corp 20230210 0 23.88 24.12 23.61 23.91 14300 23.91 up up correct
MVIS.US MicroVision Inc 20230210 0 2.73 2.83 2.69 2.77 1596400 2.77 up up correct
MVST.US Microvast Holdings Inc 20230210 0 1.59 1.599 1.53 1.55 1034400 1.55 down down correct
MVSTW.US Microvast Holdings Inc 20230210 0 0.247 0.2475 0.2199 0.247 4330 0.247
MXCT.US MaxCyte Inc. 20230210 0 5.07 5.3 4.95 5.2 1016000 5.2 up up correct
MYFW.US First Western Financial Inc 20230210 0 27.05 27.14 26.9 27.14 13100 27.14 up up correct
MYGN.US Myriad Genetics Inc 20230210 0 18.46 19.25 18.17 18.65 388900 18.65 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20230210 0 2.04 2.06 1.93 1.96 218800 1.96 down down correct
MYNA.US Mynaric AG American Depository Shares 20230210 0 5.55 5.72 5 5.45 12500 5.45 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230210 0 6.65 6.84 6.6 6.6 17200 6.6 down down correct
MYPS.US Playstudios Inc 20230210 0 4.36 4.425 4.31 4.4 117500 4.4 up down incorrect
MYPSW.US MYPSW 20230210 0 0.6 0.6 0.6 0.6 0 0.6
MYRG.US MYR Group Inc 20230210 0 95.7 97.61 95.44 96.57 95100 96.57 up down incorrect
MYSZ.US My Size Inc 20230210 0 1.85 1.89 1.73 1.73 31900 1.73 down up incorrect
NAII.US Natural Alternatives International Inc 20230210 0 8.54 8.8 8.45 8.73 8400 8.73 up up correct
NAOV.US NanoVibronix Inc 20230210 0 4.53 7.6 4.4 6.05 3727600 6.05 up up correct
NARI.US Inari Medical Inc 20230210 0 53.24 54.8 52.59 53.77 782900 53.77 up up correct
NATH.US Nathan's Famous Inc 20230210 0 77.51 78.79 77.37 77.89 12700 77.89 up up correct
NATI.US National Instruments Corporation 20230210 0 52.81 53.14 52.75 53.03 1069000 53.03 up up correct
NATR.US Nature's Sunshine Products Inc 20230210 0 9.38 9.38 9.2 9.24 18100 9.24 down down correct
NAUT.US Nautilus Biotechnology Inc 20230210 0 1.99 2.03 1.96 2 82000 2 up up correct
NAVI.US Navient Corporation 20230210 0 18.67 18.84 18.67 18.74 600500 18.74 up up correct
NBIX.US Neurocrine Biosciences Inc 20230210 0 104.35 105.46 103.05 103.19 1420900 103.19 down down correct
NBN.US Northeast Bank 20230210 0 45.56 45.56 45.08 45.13 10100 45.13 down down correct
NBRV.US Nabriva Therapeutics plc 20230210 0 1.65 1.83 1.6 1.83 19800 1.83 up up correct
NBSE.US NeuBase Therapeutics Inc 20230210 0 0.26 0.3698 0.2582 0.33 2109089 0.33 up up correct
NBST.US Newbury Street Acquisition Corporation 20230210 0 10.1 10.1 10.081 10.081 600 10.081 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20230210 0 10.08 10.08 10.08 10.08 0 10.08
NBTB.US NBT Bancorp Inc 20230210 0 40.07 40.73 40.07 40.61 135400 40.61 up up correct
NBTX.US Nanobiotix S.A 20230210 0 3.83 3.83 3.83 3.83 71 3.83
NCACU.US Newcourt Acquisition Corp Unit 20230210 0 10.57 10.57 10.57 10.57 0 10.57
NCMI.US National CineMedia Inc 20230210 0 0.26 0.26 0.25 0.25 431300 0.25 down down correct
NCNA.US NuCana plc 20230210 0 1.58 1.63 1.55 1.56 109000 1.56 down down correct
NCNO.US nCino Inc 20230210 0 28.85 29.13 27.89 28.185 458900 28.185 down down correct
NCSM.US NCS Multistage Holdings Inc 20230210 0 24.75 24.75 24.73 24.73 3600 24.73 down down correct
NCTY.US The9 Limited 20230210 0 1.08 1.14 1.02 1.09 330700 1.09 up up correct
NDAQ.US Nasdaq Inc 20230210 0 58.6 59.65 58.51 59.62 2041000 59.62 up down incorrect
NDLS.US Noodles & Company 20230210 0 6.08 6.135 5.8 5.93 125494 5.93 down down correct
NDRA.US ENDRA Life Sciences Inc 20230210 0 3.85 4.02 3.85 3.9 9300 3.9 up up correct
NDSN.US Nordson Corporation 20230210 0 241.21 242.26 240.04 241.53 119500 241.53 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230210 0 15.42 15.55 15.38 15.55 28000 15.55 up up correct
NEE.US PQ 20230210 0 47.45 48.22 47.45 48.19 112937 48.19 up up correct
NEGG.US Newegg Commerce Inc 20230210 0 1.68 1.68 1.57 1.59 488700 1.59 down down correct
NEO.US NeoGenomics Inc 20230210 0 12.12 12.43 11.78 12.41 816100 12.41 up up correct
NEOG.US Neogen Corporation 20230210 0 19.73 19.82 19.5 19.64 1847700 19.64 down down correct
NEON.US Neonode Inc 20230210 0 8.67 8.88 8.2 8.84 74100 8.84 up up correct
NEPH.US Nephros Inc 20230210 0 1.16 1.18 1.15 1.18 26300 1.18 up up correct
NEPT.US Neptune Wellness Solutions Inc 20230210 0 0.71 0.72 0.56 0.6 435900 0.6 down down correct
NERV.US Minerva Neurosciences Inc 20230210 0 2.53 2.7 2.365 2.43 43900 2.43 down up incorrect
NESR.US National Energy Services Reunited Corp 20230210 0 7.24 7.35 7.12 7.32 201900 7.32 up up correct
NESRW.US NESRW 20230210 0 0.4176 0.5049 0.3726 0.4648 41534 0.4648 up up correct
NEWT.US Newtek Business Services Corp 20230210 0 19.68 19.74 19.24 19.43 114600 19.43 down down correct
NEXI.US NexImmune Inc 20230210 0 0.399 0.41 0.39 0.399 6500 0.399
NEXT.US NextDecade Corporation 20230210 0 6.63 7.13 6.63 7.1 381700 7.1 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230210 0 14.61 14.61 14.48 14.57 136800 14.57 down up incorrect
NFE.US New Fortress Energy Inc 20230210 0 39.51 40.1 38.89 40.01 802300 40.01 up up correct
NFLX.US Netflix Inc 20230210 0 359.16 362.14 347.14 347.36 7287300 347.36 down up incorrect
NFYS.US UN 20230210 0 10.15 10.15 10.15 10.15 0 10.15
NGM.US NGM Biopharmaceuticals Inc 20230210 0 5.02 5.11 4.95 5.02 250200 5.02
NGMS.US NeoGames S.A 20230210 0 13.82 13.99 13.6 13.88 62600 13.88 up up correct
NH.US NantHealth Inc 20230210 0 3.808 3.825 3.7 3.76 5400 3.76 down up incorrect
NHTC.US Natural Health Trends Corp 20230210 0 5.43 5.51 5.37 5.45 39200 5.45 up up correct
NICE.US NICE Ltd 20230210 0 222.24 223.24 218.12 221.4 253200 221.4 down down correct
NICHX.US NICHX 20230210 0 28.91 28.91 28.91 28.91 0 28.91
NICK.US Nicholas Financial Inc 20230210 0 7.6 7.7 7.6 7.7 4600 7.7 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230210 0 0.58 0.58 0.522 0.544 224800 0.544 down down correct
NIU.US Niu Technologies 20230210 0 4.55 4.7 4.36 4.66 685800 4.66 up up correct
NKLA.US Nikola Corporation 20230210 0 2.41 2.42 2.33 2.42 10939300 2.42 up up correct
NKSH.US National Bankshares Inc 20230210 0 42.23 43.25 41.66 42.7 11200 42.7 up up correct
NKTR.US Nektar Therapeutics 20230210 0 2.94 3.03 2.87 2.93 1317900 2.93 down up incorrect
NKTX.US Nkarta Inc 20230210 0 5.42 5.43 5.28 5.29 351200 5.29 down down correct
NLSP.US NLS Pharmaceutics AG 20230210 0 1.35 1.43 1.34 1.3686 25243 1.3686 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20230210 0 0.19 0.195 0.19 0.195 22900 0.195 up up correct
NLTX.US Neoleukin Therapeutics Inc 20230210 0 0.602 0.658 0.601 0.626 182200 0.626 up down incorrect
NMFC.US New Mountain Finance Corporation 20230210 0 12.63 12.78 12.63 12.74 148600 12.74 up down incorrect
NMIH.US NMI Holdings Inc 20230210 0 22.89 23.21 22.83 22.95 200900 22.95 up up correct
NMRD.US Nemaura Medical Inc 20230210 0 1.24 1.27 1.23 1.25 53900 1.25 up up correct
NMRK.US Newmark Group Inc 20230210 0 8.59 8.73 8.485 8.73 545600 8.73 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230210 0 1.72 2.09 1.6 1.885 226600 1.885 up up correct
NMTR.US 9 Meters Biopharma Inc 20230210 0 2.37 2.429 2.25 2.32 64000 2.32 down down correct
NNBR.US NN Inc 20230210 0 2.19 2.21 2.13 2.13 23400 2.13 down down correct
NNDM.US Nano Dimension Ltd 20230210 0 2.53 2.53 2.42 2.5 1383100 2.5 down down correct
NNOX.US Nano 20230210 0 7.99 8.08 7.65 7.9 556600 7.9 down down correct
NODK.US NI Holdings Inc 20230210 0 13.79 13.79 13.79 13.79 2300 13.79
NOTV.US Inotiv Inc 20230210 0 7.17 7.32 6.8 7.11 424800 7.11 down down correct
NOVN.US Novan Inc 20230210 0 1.55 1.62 1.44 1.54 186300 1.54 down down correct
NOVT.US Novanta Inc 20230210 0 161.11 163.41 159.89 160.95 125200 160.95 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230210 0 10.62 10.62 10.62 10.62 0 10.62
NOVVU.US Nova Vision Acquisition Corp. Unit 20230210 0 11.05 11.05 11.05 11.05 0 11.05
NPABU.US New Providence Acquisition Corp. II Unit 20230210 0 10.19 10.19 10.19 10.19 0 10.19
NPCE.US NeuroPace Inc 20230210 0 4.04 4.34 4.04 4.175 14700 4.175 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230210 0 10.165 10.165 10.165 10.165 500 10.165
NRACU.US Noble Rock Acquisition Corporation 20230210 0 10.17 10.17 10.17 10.17 0 10.17
NRBO.US NeuroBo Pharmaceuticals Inc 20230210 0 0.75 0.76 0.703 0.726 888100 0.726 down down correct
NRC.US National Research Corporation 20230210 0 44.2 45.09 44.1 44.11 18200 44.11 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230210 0 13.65 13.89 13.65 13.77 395500 13.77 up down incorrect
NRIM.US Northrim BanCorp Inc 20230210 0 53.99 54.49 53.87 54.07 22400 54.07 up up correct
NRIX.US Nurix Therapeutics Inc 20230210 0 11.02 11.78 10.96 11.65 263200 11.65 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230210 0 20.86 20.86 20.86 20.86 0 20.86
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230210 0 21.09 21.09 21.09 21.09 0 21.09
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230210 0 21.11 21.11 21.11 21.11 0 21.11
NRXP.US NRx Pharmaceuticals Inc 20230210 0 1.1 1.18 1.08 1.12 140400 1.12 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20230210 0 0.3 0.3 0.3 0.3 425 0.3
NSIT.US Insight Enterprises Inc 20230210 0 125.43 127.15 123.68 126.51 329200 126.51 up up correct
NSPR.US InspireMD Inc 20230210 0 1.23 1.26 1.23 1.24 16000 1.24 up down incorrect
NSSC.US Napco Security Technologies Inc 20230210 0 31.61 32.25 31.51 31.65 280600 31.65 up up correct
NSTG.US NanoString Technologies Inc 20230210 0 11.06 11.3 10.79 10.93 311000 10.93 down down correct
NSYS.US Nortech Systems Incorporated 20230210 0 15.66 15.66 14.89 14.98 7800 14.98 down down correct
NTAP.US NetApp Inc 20230210 0 65.77 66.79 65.61 66.34 1641000 66.34 up up correct
NTCT.US NetScout Systems Inc 20230210 0 30.08 30.44 29.77 29.9 328600 29.9 down down correct
NTES.US NetEase Inc 20230210 0 87.77 88.56 86.63 86.7 904800 86.7 down down correct
NTGR.US NETGEAR Inc 20230210 0 19.15 19.36 19.13 19.34 142700 19.34 up down incorrect
NTIC.US Northern Technologies International Corporation 20230210 0 13 13 12.86 12.86 800 12.86 down down correct
NTLA.US Intellia Therapeutics Inc 20230210 0 40.43 40.555 39.28 39.97 875600 39.97 down down correct
NTNX.US Nutanix Inc 20230210 0 28.69 28.92 28.106 28.65 927200 28.65 down down correct
NTRA.US Natera Inc 20230210 0 43.34 44.13 42.142 42.77 1848200 42.77 down down correct
NTRB.US Nutriband Inc. Common Stock 20230210 0 4.08 4.175 4 4 10000 4 down down correct
NTRBW.US Nutriband Inc. Warrant 20230210 0 3.01 3.01 3.01 3.01 200 3.01
NTRS.US Northern Trust Corporation 20230210 0 96.78 97.84 96.27 97.82 777900 97.82 up up correct
NTRSO.US Northern Trust Corporation 20230210 0 22.17 22.17 21.918 22.06 9800 22.06 down up incorrect
NTWK.US NetSol Technologies Inc 20230210 0 3.04 3.05 2.95 3 36200 3 down down correct
NURO.US NeuroMetrix Inc 20230210 0 1.82 1.86 1.79 1.83 76900 1.83 up down incorrect
NUVA.US NuVasive Inc 20230210 0 46.48 46.57 43.54 44.4 4336000 44.4 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230210 0 27.62 28.76 27.16 28.67 274600 28.67 up up correct
NUWE.US Nuwellis Inc 20230210 0 8.42 8.73 8.09 8.62 101900 8.62 up up correct
NUZE.US NuZee Inc 20230210 0 11.646 12.83 11.13 11.9 17300 11.9 up up correct
NVAX.US Novavax Inc 20230210 0 9.67 10.14 9.48 9.88 4511900 9.88 up up correct
NVCN.US Neovasc Inc 20230210 0 28.31 28.63 28.31 28.38 16900 28.38 up up correct
NVCR.US NovoCure Limited 20230210 0 86.51 88.1 84.48 85.79 486500 85.79 down down correct
NVDA.US NVIDIA Corporation 20230210 0 216.9 220.78 208.11 212.65 55031100 212.65 down up incorrect
NVEC.US NVE Corporation 20230210 0 74.1 75.95 73.82 75.94 30600 75.94 up up correct
NVEE.US NV5 Global Inc 20230210 0 128.26 132.475 126 126.17 143000 126.17 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230210 0 33 33.3 32.5 33.14 204700 33.14 up up correct
NVFY.US Nova LifeStyle Inc 20230210 0 1.05 1.37 1.03 1.11 315800 1.11 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20230210 0 2.23 2.27 2.15 2.21 32000 2.21 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230210 0 92.85 93.26 89.73 91.18 94800 91.18 down down correct
NVNO.US enVVeno Medical Corp 20230210 0 6.189 6.24 6.07 6.16 13400 6.16 down down correct
NVNOW.US enVVeno Medical Corporation 20230210 0 0.08 0.08 0.078 0.078 1000 0.078 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20230210 0 0.115 0.121 0.112 0.12 11447700 0.12 up up correct
NVSA.US New Vista Acquisition Corp 20230210 0 10.17 10.18 10.12 10.16 74100 10.16 down up incorrect
NVSAU.US New Vista Acquisition Corp 20230210 0 10.13 10.13 10.13 10.13 400 10.13
NVSAW.US New Vista Acquisition Corp 20230210 0 0.095 0.098 0.08 0.0801 14666 0.0801 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230210 0 5.31 5.44 5.17 5.33 949200 5.33 up up correct
NVVE.US Nuvve Holding Corp 20230210 0 1.17 1.19 1.06 1.14 190700 1.14 down down correct
NVVEW.US Nuvve Holding Corp 20230210 0 0.1195 0.1323 0.1081 0.13 28579 0.13 up up correct
NWBI.US Northwest Bancshares Inc 20230210 0 13.98 14.2 13.93 14.15 558400 14.15 up up correct
NWE.US NorthWestern Corporation 20230210 0 55.51 56.73 55.35 56.51 426600 56.51 up down incorrect
NWFL.US Norwood Financial Corp 20230210 0 34 34.46 34 34.2 7600 34.2 up up correct
NWL.US Newell Brands Inc 20230210 0 13.93 14.95 13.46 14.77 11010200 14.77 up up correct
NWLI.US National Western Life Group Inc 20230210 0 261.5 265 261.05 263.38 5500 263.38 up up correct
NWPX.US Northwest Pipe Company 20230210 0 38.23 38.72 37.99 38.48 44500 38.48 up up correct
NWS.US News Corporation 20230210 0 19.66 20.06 18.76 18.81 1397809 18.81 down down correct
NWSA.US News Corporation 20230210 0 19.65 19.74 18.61 18.66 8307200 18.66 down down correct
NXGN.US NextGen Healthcare Inc 20230210 0 18.61 18.85 18.56 18.76 380100 18.76 up up correct
NXPI.US NXP Semiconductors N.V 20230210 0 187.89 188.18 185.19 186.47 1459700 186.47 down down correct
NXST.US Nexstar Media Group Inc 20230210 0 196.01 197.51 194.39 195.75 247300 195.75 down down correct
NXTC.US NextCure Inc 20230210 0 1.73 1.75 1.6 1.7 87500 1.7 down down correct
NXTP.US Nextplay Technologies Inc 20230210 0 2.71 2.71 2.38 2.387 35100 2.387 down down correct
NYMT.US New York Mortgage Trust Inc 20230210 0 2.92 2.97 2.92 2.96 1034900 2.96 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230210 0 19.3 19.55 19.2 19.35 18300 19.35 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20230210 0 22.22 22.46 21.7 22.45 25300 22.45 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20230210 0 21.43 21.43 21.175 21.25 11500 21.25 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20230210 0 0.43 0.46 0.43 0.45 40400 0.45 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20230210 0 5.2 5.2 4.71 4.89 4900 4.89 down down correct
OB.US Outbrain Inc 20230210 0 4.91 4.99 4.85 4.88 95100 4.88 down down correct
OBLG.US Oblong Inc 20230210 0 2.5 2.74 2.5 2.54 33200 2.54 up up correct
OBNK.US Origin Bancorp Inc 20230210 0 38.16 38.8 38.16 38.67 50100 38.67 up up correct
OBSV.US ObsEva SA 20230210 0 0.199 0.209 0.183 0.2 451800 0.2 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20230210 0 52.98 52.98 52.18 52.2 4100 52.2 down down correct
OCAX.US OCA Acquisition Corp 20230210 0 10.27 10.29 10.27 10.29 2100 10.29 up up correct
OCAXU.US OCA Acquisition Corp 20230210 0 10.445 10.445 10.445 10.445 0 10.445
OCC.US Optical Cable Corporation 20230210 0 4.11 4.14 4.11 4.14 400 4.14 up up correct
OCCI.US OFS Credit Company Inc 20230210 0 9.42 9.45 9.3 9.44 48800 9.44 up up correct
OCCIO.US OFS Credit Company Inc 20230210 0 23.26 23.461 23.26 23.45 1500 23.45 up up correct
OCFC.US OceanFirst Financial Corp 20230210 0 24.19 24.39 24 24.34 112400 24.34 up down incorrect
OCFCP.US OceanFirst Financial Corp 20230210 0 25.85 25.85 25.824 25.824 1500 25.824 down down correct
OCG.US Oriental Culture Holding LTD 20230210 0 0.64 0.895 0.6 0.88 1338300 0.88 up down incorrect
OCGN.US Ocugen Inc 20230210 0 1.12 1.14 1.09 1.12 4668200 1.12
OCSL.US Oaktree Specialty Lending Corporation 20230210 0 19.67 20.09 19.62 19.91 552100 19.91 up up correct
OCUL.US Ocular Therapeutix Inc 20230210 0 3.93 3.969 3.79 3.87 378300 3.87 down down correct
OCUP.US Ocuphire Pharma Inc 20230210 0 3.31 3.33 3.17 3.28 58113 3.28 down down correct
OCX.US OncoCyte Corporation 20230210 0 0.4 0.4 0.37 0.393 367200 0.393 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20230210 0 350.62 354.17 347.32 349 889100 349 down down correct
ODP.US The ODP Corporation 20230210 0 50.42 50.89 50.01 50.22 249148 50.22 down down correct
OESX.US Orion Energy Systems Inc 20230210 0 1.83 1.83 1.78 1.83 16300 1.83
OFED.US Oconee Federal Financial Corp 20230210 0 24.74 24.74 24.74 24.74 0 24.74
OFIX.US Orthofix Medical Inc 20230210 0 21.51 21.51 20.88 21.2 154500 21.2 down down correct
OFLX.US Omega Flex Inc 20230210 0 116.05 116.97 111.65 113.03 16200 113.03 down down correct
OFS.US OFS Capital Corporation 20230210 0 9.9 10.15 9.85 9.91 7900 9.91 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230210 0 22.3 22.3 22.3 22.3 0 22.3
OGI.US OrganiGram Holdings Inc 20230210 0 0.849 0.865 0.82 0.842 1234600 0.842 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230210 0 10.1842 10.1842 10.1842 10.1842 0 10.1842
OIIM.US O2Micro International Limited 20230210 0 4.58 4.62 4.52 4.57 164500 4.57 down up incorrect
OKTA.US Okta Inc 20230210 0 75.99 76.53 73.15 76.39 2731000 76.39 up up correct
OLB.US The OLB Group Inc 20230210 0 1.01 1.05 1 1.0016 24200 1.0016 down down correct
OLED.US Universal Display Corporation 20230210 0 133.29 134.68 130.8 131.98 209400 131.98 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230210 0 10.21 10.69 10.17 10.21 1302 10.21
OLK.US Olink Holding AB (publ) 20230210 0 21.89 22.47 21.38 21.47 64800 21.47 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230210 0 54.55 55.855 53.99 55.78 612700 55.78 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230210 0 4.63 4.705 4.42 4.54 76200 4.54 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20230210 0 6.53 6.54 6.235 6.36 1580300 6.36 down up incorrect
OM.US Outset Medical Inc 20230210 0 28.28 29.02 28.09 28.59 370400 28.59 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230210 0 74.36 74.59 73.27 73.74 62000 73.74 down down correct
OMCL.US Omnicell Inc 20230210 0 53.73 55.4 53.2 55.1 407000 55.1 up up correct
OMER.US Omeros Corporation 20230210 0 5.25 5.26 4.99 5.05 650100 5.05 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230210 0 3 3.07 2.895 3.07 28100 3.07 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230210 0 6.61 6.61 5.21 5.935 186000 5.935 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230210 0 2.39 2.43 2.35 2.4 88400 2.4 up up correct
OMQS.US OMNIQ Corp. Common Stock 20230210 0 5.29 5.41 5.25 5.4 7800 5.4 up up correct
ON.US ON Semiconductor Corporation 20230210 0 83.76 84.11 82.2 83.8 6677600 83.8 up up correct
ONB.US Old National Bancorp 20230210 0 17.65 17.88 17.61 17.81 1276500 17.81 up down incorrect
ONCR.US Oncorus Inc 20230210 0 0.42 0.43 0.403 0.412 172600 0.412 down down correct
ONCS.US OncoSec Medical Incorporated 20230210 0 1.41 1.48 1.36 1.43 103600 1.43 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20230210 0 1.06 1.07 1.03 1.06 85000 1.06
ONCY.US Oncolytics Biotech Inc 20230210 0 1.59 1.62 1.56 1.6 178700 1.6 up up correct
ONDS.US Ondas Holdings Inc 20230210 0 2.03 2.07 1.97 2.01 153800 2.01 down down correct
ONEM.US 1Life Healthcare Inc 20230210 0 15.22 15.485 15.05 15.08 2019600 15.08 down down correct
ONEW.US OneWater Marine Inc 20230210 0 29.25 29.628 28.59 29.31 75800 29.31 up up correct
ONTX.US Onconova Therapeutics Inc 20230210 0 1.25 1.26 1.1 1.13 178400 1.13 down up incorrect
ONVO.US Organovo Holdings Inc 20230210 0 2.75 2.8 2 2.07 589900 2.07 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230210 0 10.4 10.4 10.4 10.4 0 10.4
OPBK.US OP Bancorp 20230210 0 11.54 11.59 11.51 11.56 19000 11.56 up down incorrect
OPCH.US Option Care Health Inc 20230210 0 28.92 29.24 28.78 29.07 836500 29.07 up up correct
OPEN.US Opendoor Technologies Inc 20230210 0 1.94 2.04 1.88 1.95 16841100 1.95 up up correct
OPGN.US OpGen Inc 20230210 0 1.61 1.61 1.4 1.41 367000 1.41 down down correct
OPHC.US OptimumBank Holdings Inc 20230210 0 3.92 4.05 3.9 3.9 2500 3.9 down down correct
OPI.US Office Properties Income Trust 20230210 0 15.92 16.24 15.88 16.17 226300 16.17 up up correct
OPINL.US Office Properties Income Trust 20230210 0 20.56 21.047 20.09 21.047 7900 21.047 up up correct
OPK.US OPKO Health Inc 20230210 0 1.24 1.27 1.22 1.25 1482400 1.25 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20230210 0 21.05 21.14 20.9 21.1 13500 21.1 up up correct
OPOF.US Old Point Financial Corporation 20230210 0 25.42 25.42 25.01 25.01 1100 25.01 down down correct
OPRA.US Opera Limited 20230210 0 7.19 7.67 7.15 7.61 235400 7.61 up up correct
OPRT.US Oportun Financial Corporation 20230210 0 7.18 7.18 6.4 6.72 340600 6.72 down down correct
OPRX.US OptimizeRx Corporation 20230210 0 16.94 17.46 16.77 17.34 129600 17.34 up down incorrect
OPT.US Opthea Limited 20230210 0 5.18 5.18 5.18 5.18 707 5.18
OPTN.US OptiNose Inc 20230210 0 1.68 1.72 1.65 1.67 66000 1.67 down up incorrect
ORGN.US Origin Materials Inc 20230210 0 5.5 5.5 5.14 5.29 2192700 5.29 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20230210 0 0.97 1.01 0.95 0.9755 44301 0.9755 up up correct
ORGO.US Organogenesis Holdings Inc 20230210 0 2.7 2.7 2.57 2.6 581900 2.6 down down correct
ORGS.US Orgenesis Inc 20230210 0 2.23 2.31 2.17 2.22 39200 2.22 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230210 0 10.14 10.14 10.14 10.14 1200 10.14
ORIAU.US Orion Biotech Opportunities Corp 20230210 0 10.15 10.15 10.15 10.15 100 10.15
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20230210 0 0.2996 0.3101 0.2955 0.3099 7203 0.3099 up down incorrect
OSIS.US OSI Systems Inc 20230210 0 92.02 94.46 92.02 94.09 60300 94.09 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20230210 0 5.13 5.14 4.91 5.02 251800 5.02 down up incorrect
ORLY.US O'Reilly Automotive Inc 20230210 0 820.41 843.37 820.41 825.32 674500 825.32 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230210 0 2.17 2.25 2.15 2.17 2330400 2.17
ORRF.US Orrstown Financial Services Inc 20230210 0 23.95 24.35 23.26 24.07 6800 24.07 up up correct
ORTX.US Orchard Therapeutics plc 20230210 0 0.52 0.52 0.48 0.48 740100 0.48 down up incorrect
OSBC.US Old Second Bancorp Inc 20230210 0 16.81 17.11 16.8 17.04 165600 17.04 up up correct
OSPN.US OneSpan Inc 20230210 0 13.5 14.08 13.07 13.66 80200 13.66 up up correct
OSS.US One Stop Systems Inc 20230210 0 3.45 3.45 3.26 3.26 93000 3.26 down down correct
OSTK.US Overstock.com Inc 20230210 0 20.5 21.17 20.33 20.76 1506000 20.76 up up correct
OSUR.US OraSure Technologies Inc 20230210 0 5.06 5.1 4.96 4.98 365900 4.98 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20230210 0 10.82 10.93 10.58 10.79 391800 10.79 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230210 0 10.65 10.65 10.65 10.65 0 10.65
OTECU.US OceanTech Acquisitions I Corp. Units 20230210 0 10.42 10.42 10.42 10.42 0 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230210 0 0.017 0.017 0.011 0.011 32700 0.011 down down correct
OTEX.US Open Text Corporation 20230210 0 35.8 35.99 35.3 35.31 635200 35.31 down down correct
OTIC.US Otonomy Inc 20230210 0 0.105 0.112 0.103 0.105 1089500 0.105
OTLK.US Outlook Therapeutics Inc 20230210 0 1.26 1.3 1.22 1.25 414100 1.25 down up incorrect
OTLY.US Oatly Group AB 20230210 0 2.16 2.16 2.04 2.09 3194400 2.09 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230210 0 0.59 0.59 0.412 0.45 1978500 0.45 down up incorrect
OTRK.US Ontrak Inc 20230210 0 0.96 0.9816 0.9005 0.901 348398 0.901 down down correct
OTRKP.US Ontrak Inc 20230210 0 1.67 1.67 1.55 1.66 2800 1.66 down down correct
OTTR.US Otter Tail Corporation 20230210 0 63.12 64.2 62.95 64.01 156200 64.01 up down incorrect
OUST.US WT 20230210 0 0.15 0.165 0.15 0.165 600 0.165 up down incorrect
OVBC.US Ohio Valley Banc Corp 20230210 0 26.77 27.7 26.77 27.7 13700 27.7 up up correct
OVID.US Ovid Therapeutics Inc 20230210 0 2.428 2.48 2.4 2.48 52700 2.48 up up correct
OVLY.US Oak Valley Bancorp 20230210 0 27.25 27.25 26.99 27.24 15500 27.24 down down correct
OWSCX.US OWSCX 20230210 0 18.29 18.29 18.29 18.29 0 18.29
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230210 0 10.58 10.58 10.58 10.58 0 10.58
OXACU.US Oxbridge Acquisition Corp. Unit 20230210 0 10.43 10.43 10.43 10.43 0 10.43
OXACW.US Oxbridge Acquisition Corp. Warrant 20230210 0 0.0368 0.0385 0.0368 0.0385 1200 0.0385 up up correct
OXBR.US Oxbridge Re Holdings Limited 20230210 0 2.17 2.17 1.92 2.09 11500 2.09 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230210 0 0.12 0.12 0.1066 0.1066 6246 0.1066 down down correct
OXLC.US Oxford Lane Capital Corp 20230210 0 5.98 6.08 5.96 6.01 1283500 6.01 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230210 0 23.88 23.88 23.66 23.66 1100 23.66 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20230210 0 24.97 24.97 24.88 24.92 2200 24.92 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20230210 0 22.978 22.98 22.816 22.952 5500 22.952 down down correct
OXSQ.US Oxford Square Capital Corp 20230210 0 3.5 3.6 3.5 3.59 201300 3.59 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230210 0 22.302 22.307 22.302 22.307 600 22.307 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230210 0 24.849 24.884 24.84 24.84 3100 24.84 down down correct
OXSQZ.US Oxford Square Capital Corp. 20230210 0 24.25 24.25 24.25 24.25 0 24.25
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230210 0 10.38 10.38 10.38 10.38 250300 10.38
OXUSU.US Oxus Acquisition Corp Unit 20230210 0 10.55 10.933 10.51 10.51 1500 10.51 down up incorrect
OXUSW.US Oxus Acquisition Corp. Warrant 20230210 0 0.13 0.1495 0.13 0.1495 96767 0.1495 up down incorrect
OZK.US Bank OZK 20230210 0 46.44 46.93 46.26 46.75 607500 46.75 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20230210 0 18.41 18.44 18.24 18.34 19600 18.34 down down correct
OZON.US Ozon Holdings PLC 20230210 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230210 0 12.67 12.76 12.6 12.73 4097400 12.73 up up correct
PAAS.US Pan American Silver Corp 20230210 0 16.61 16.65 16.27 16.48 2379200 16.48 down down correct
PACB.US Pacific Biosciences of California Inc 20230210 0 9.78 10.15 9.62 10.06 3587500 10.06 up down incorrect
PACW.US PacWest Bancorp 20230210 0 27.95 28.16 27.59 27.84 1641300 27.84 down down correct
PAGP.US Plains GP Holdings L.P 20230210 0 13.13 13.4 13.09 13.38 2760800 13.38 up up correct
PAHC.US Phibro Animal Health Corporation 20230210 0 15.9 16.04 15.58 15.75 136600 15.75 down up incorrect
PALI.US Palisade Bio Inc 20230210 0 2.2 2.31 2.06 2.31 179500 2.31 up up correct
PALT.US Paltalk Inc. Common Stock 20230210 0 2.93 3.28 2.85 3.21 152600 3.21 up up correct
PANA.US Panacea Acquisition Corp. II 20230210 0 10.12 10.12 10.105 10.105 34300 10.105 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20230210 0 6.25 6.29 6.1 6.15 208100 6.15 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20230210 0 165.69 166.8 162.81 165.25 2189300 165.25 down up incorrect
PASG.US Passage Bio Inc 20230210 0 1.42 1.42 1.32 1.33 78100 1.33 down down correct
PATI.US Patriot Transportation Holding Inc 20230210 0 7.98 7.98 7.81 7.81 2400 7.81 down down correct
PATK.US Patrick Industries Inc 20230210 0 73.99 75.49 73.57 74.42 244300 74.42 up up correct
PAVM.US PAVmed Inc 20230210 0 0.471 0.48 0.443 0.444 438900 0.444 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230210 0 0.174 0.2375 0.174 0.2199 14110 0.2199 up down incorrect
PAX.US Patria Investments Limited 20230210 0 15.1 15.227 15.09 15.1 93300 15.1
PAYS.US PaySign Inc 20230210 0 3.46 3.48 3.36 3.4 71700 3.4 down down correct
PAYA.US Paya Holdings Inc 20230210 0 9.74 9.74 9.73 9.73 6019600 9.73 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20230210 0 5.53 5.62 5.43 5.59 1880500 5.59 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20230210 0 0.9503 0.9998 0.95 0.97 3805 0.97 up up correct
PAYX.US Paychex Inc 20230210 0 113 114.72 113 114.22 1571800 114.22 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230210 0 10.61 10.61 10.61 10.61 0 10.61
PBBK.US PB Bankshares Inc. Common Stock 20230210 0 13.89 13.89 13.43 13.43 2400 13.43 down down correct
PBFS.US Pioneer Bancorp Inc 20230210 0 11.31 11.5 11.31 11.5 4000 11.5 up up correct
PBHC.US Pathfinder Bancorp Inc 20230210 0 19.02 19.03 18.96 19.03 600 19.03 up down incorrect
PBLA.US Panbela Therapeutics Inc 20230210 0 1.35 1.35 1.23 1.31 1394900 1.31 down down correct
PBPB.US Potbelly Corporation 20230210 0 7.66 7.75 7.55 7.68 66888 7.68 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230210 0 0.097 0.1 0.092 0.096 12642500 0.096 down up incorrect
PBYI.US Puma Biotechnology Inc 20230210 0 4.57 4.58 4.32 4.39 201800 4.39 down down correct
PCAR.US PACCAR Inc 20230210 0 73.52 73.69 72.44 72.99 2291400 72.99 down up incorrect
PCB.US PCB Bancorp 20230210 0 18.56 18.56 18.23 18.35 39505 18.35 down down correct
PCCTU.US Perception Capital Corp. II Units 20230210 0 10.44 10.44 10.44 10.44 0 10.44
PCH.US PotlatchDeltic Corporation 20230210 0 47.32 48 47.32 47.8 323600 47.8 up up correct
PCRX.US Pacira BioSciences Inc 20230210 0 39.96 40.5 39.49 39.95 677200 39.95 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230210 0 0.739 0.893 0.68 0.77 421300 0.77 up up correct
PCT.US PureCycle Technologies Inc 20230210 0 7.71 7.99 7.62 7.98 1185500 7.98 up up correct
PCTI.US PCTEL Inc 20230210 0 4.6 4.7 4.6 4.65 17600 4.65 up up correct
PCTTU.US PureCycle Technologies Inc 20230210 0 10.27 10.27 10.27 10.27 0 10.27
PCTTW.US PureCycle Technologies Inc 20230210 0 3.03 3.18 3.01 3.15 11499 3.15 up up correct
PCTY.US Paylocity Holding Corporation 20230210 0 221.12 222.18 214.183 220.03 584600 220.03 down down correct
PCVX.US Vaxcyte Inc 20230210 0 44 44.31 42.91 43.75 323800 43.75 down up incorrect
PCYG.US Park City Group Inc 20230210 0 6.25 6.39 6.25 6.34 8700 6.34 up up correct
PCYO.US Pure Cycle Corporation 20230210 0 8.83 8.92 8.75 8.88 107600 8.88 up up correct
PDCE.US PDC Energy Inc 20230210 0 64.65 67.45 64.65 67.35 1160000 67.35 up up correct
PDCO.US Patterson Companies Inc 20230210 0 29.28 29.91 29.16 29.74 675416 29.74 up up correct
PDD.US Pinduoduo Inc 20230210 0 91.01 92.68 90.3 92.45 4468400 92.45 up up correct
PDEX.US Pro 20230210 0 16.45 16.49 16.3 16.3 1400 16.3 down down correct
PDFS.US PDF Solutions Inc 20230210 0 33.7 33.71 32.56 32.98 70100 32.98 down up incorrect
PDLB.US PDL Community Bancorp 20230210 0 9.2 9.21 9.18 9.2 43000 9.2
PDSB.US PDS Biotechnology Corporation 20230210 0 8.12 8.42 7.99 8.39 264100 8.39 up up correct
PDSKX.US PDSKX 20230210 0 25.56 25.56 25.56 25.56 0 25.56
PDSRX.US PDSRX 20230210 0 25.48 25.48 25.48 25.48 0 25.48
PDSYX.US PDSYX 20230210 0 25.76 25.76 25.76 25.76 0 25.76
PEB.US PH 20230210 0 19.1499 19.15 18.9388 19.1 4239 19.1 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230210 0 32.87 33 32.71 32.92 7600 32.92 up up correct
PEBO.US Peoples Bancorp Inc 20230210 0 30.12 30.45 30.02 30.27 101500 30.27 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230210 0 31.94 33.94 31.94 33.77 620500 33.77 up down incorrect
PEGA.US Pegasystems Inc 20230210 0 38.03 38.77 37.8 38.14 189200 38.14 up down incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230210 0 10.15 10.15 10.15 10.15 0 10.15
PENN.US Penn National Gaming Inc 20230210 0 31.7 31.95 31.13 31.48 3030000 31.48 down down correct
PEP.US PepsiCo Inc 20230210 0 173.12 176.59 172.65 176.2 6176023 176.2 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230210 0 10.13 10.13 10.13 10.13 0 10.13
PERI.US Perion Network Ltd 20230210 0 30.55 31.73 30.45 31.7 957800 31.7 up up correct
PESI.US Perma 20230210 0 6.04 6.04 5.95 6.02 36100 6.02 down up incorrect
PETQ.US PetIQ Inc 20230210 0 11.19 11.21 10.31 10.65 475900 10.65 down down correct
PETS.US PetMed Express Inc 20230210 0 19.73 19.91 19.11 19.14 404400 19.14 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230210 0 2.89 2.89 2.6 2.735 44700 2.735 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20230210 0 0.3702 0.45 0.3702 0.45 741 0.45 up up correct
PETZ.US TDH Holdings Inc 20230210 0 1.82 1.835 1.7 1.725 49800 1.725 down down correct
PFALX.US PFALX 20230210 0 7.2 7.2 7.2 7.2 0 7.2
PFBC.US Preferred Bank 20230210 0 71.98 72.71 71.69 72.14 40500 72.14 up up correct
PFC.US Premier Financial Corp 20230210 0 24.8 25.11 24.69 25.04 83163 25.04 up up correct
PFDR.US Pathfinder Acquisition Corporation 20230210 0 10.6 10.61 7.57 8.58 158300 8.58 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20230210 0 9.69 9.82 7.78 7.95 5000 7.95 down down correct
PFDRW.US Pathfinder Acquisition Corporation 20230210 0 0.4499 0.4499 0.255 0.27 111161 0.27 down up incorrect
PFFLX.US PFFLX 20230210 0 7.2 7.2 7.2 7.2 0 7.2
PFG.US Principal Financial Group Inc 20230210 0 89.44 90.57 88.97 90.38 1167300 90.38 up up correct
PFIE.US Profire Energy Inc 20230210 0 1.16 1.18 1.15 1.17 66700 1.17 up up correct
PFIN.US P&F Industries Inc 20230210 0 5.65 5.65 5.5 5.5 900 5.5 down up incorrect
PFIS.US Peoples Financial Services Corp 20230210 0 52.91 53.47 51.65 51.93 8800 51.93 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230210 0 7.2 7.2 7.2 7.2 0 7.2
PFLT.US PennantPark Floating Rate Capital Ltd 20230210 0 10.83 11.03 10.83 10.94 530100 10.94 up down incorrect
PFMT.US Performant Financial Corporation 20230210 0 3.31 3.35 3.01 3.31 177100 3.31
PFSW.US PFSweb Inc 20230210 0 6.74 6.82 6.46 6.77 140300 6.77 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230210 0 10.135 10.15 10.135 10.14 25600 10.14 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230210 0 10.2 10.2 10.2 10.2 800 10.2
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230210 0 0.144 0.15 0.14 0.15 2044 0.15 up down incorrect
PFX.US Phenixfin Corporation 20230210 0 33.5 35 33.4999 35 6759 35 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230210 0 21.637 21.96 21.29 21.96 1900 21.96 up up correct
PGC.US Peapack 20230210 0 37.9 38.34 37.52 38.11 63300 38.11 up up correct
PGEN.US Precigen Inc 20230210 0 1.74 1.74 1.65 1.68 1710700 1.68 down down correct
PGNY.US Progyny Inc 20230210 0 31.05 31.81 30.71 31.66 561900 31.66 up up correct
PGRW.US Progress Acquisition Corp 20230210 0 10.4 10.4 10.4 10.4 100 10.4
PGRWU.US Progress Acquisition Corp 20230210 0 10.29 10.29 10.29 10.29 0 10.29
PGRWW.US Progress Acquisition Corp 20230210 0 0.095 0.095 0.095 0.095 162 0.095
PGSS.US UN 20230210 0 10.44 10.44 10.44 10.44 0 10.44
PHAR.US Pharming Group NV 20230210 0 13.631 13.7 13.631 13.7 2200 13.7 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20230210 0 8.8 8.8 7.96 8.13 1901200 8.13 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230210 0 2.81 2.81 2.81 2.81 700 2.81
PHIO.US Phio Pharmaceuticals Corp 20230210 0 6.33 6.41 5.45 5.52 351400 5.52 down up incorrect
PHUN.US Phunware Inc 20230210 0 1 1.02 0.96 1 1303400 1
PHUNW.US Phunware Inc 20230210 0 0.4099 0.4244 0.4017 0.4017 5598 0.4017 down down correct
PHVS.US Pharvaris N.V 20230210 0 8.79 9.48 8.79 9.48 17800 9.48 up up correct
PI.US Impinj Inc 20230210 0 122.26 125.295 119.45 122.95 437100 122.95 up up correct
PIIVX.US PIIVX 20230210 0 42.36 42.36 42.36 42.36 0 42.36
PINC.US Premier Inc 20230210 0 32.43 32.535 32.19 32.41 585300 32.41 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20230210 0 1.659 1.72 1.6 1.72 153500 1.72 up down incorrect
PIXY.US ShiftPixy Inc 20230210 0 8.55 8.99 8.39 8.56 121800 8.56 up down incorrect
PKBK.US Parke Bancorp Inc 20230210 0 20.5 20.75 20.5 20.5 6300 20.5
PKOH.US Park 20230210 0 14.66 15.08 14.5 14.9 30100 14.9 up up correct
PLAB.US Photronics Inc 20230210 0 18.48 18.56 18.13 18.32 366000 18.32 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20230210 0 43.64 44.3 43.205 43.61 505800 43.61 down down correct
PLBC.US Plumas Bancorp 20230210 0 44.44 45.31 43.6 44.32 39400 44.32 down down correct
PLBY.US PLBY Group Inc 20230210 0 2.7 2.73 2.45 2.52 3224800 2.52 down down correct
PLCE.US The Children's Place Inc 20230210 0 41.95 43.66 41.5 42.6 370500 42.6 up up correct
PLL.US Piedmont Lithium Inc 20230210 0 67.35 67.524 64 65.45 332300 65.45 down down correct
PLMI.US Plum Acquisition Corp. I 20230210 0 10.16 10.17 10.15 10.17 706100 10.17 up up correct
PLMIU.US Plum Acquisition Corp. I 20230210 0 10.16 10.16 10.15 10.15 400 10.15 down down correct
PLMR.US Palomar Holdings Inc 20230210 0 50.23 50.57 49.42 50.08 81700 50.08 down down correct
PLPC.US Preformed Line Products Company 20230210 0 91 92.5 91 92.08 11300 92.08 up up correct
PLRX.US Pliant Therapeutics Inc 20230210 0 31.47 31.98 31.07 31.73 409257 31.73 up up correct
PLSE.US Pulse Biosciences Inc 20230210 0 3.1 3.29 2.95 2.99 81600 2.99 down down correct
PLTK.US Playtika Holding Corp 20230210 0 10.05 10.17 9.77 9.8 607700 9.8 down down correct
PLUG.US Plug Power Inc 20230210 0 15.15 15.55 14.84 15.36 12380200 15.36 up down incorrect
PLUS.US ePlus inc 20230210 0 57 57.13 55.12 55.57 107100 55.57 down up incorrect
PLXP.US PLx Pharma Inc 20230210 0 0.268 0.27 0.255 0.265 110100 0.265 down down correct
PLXS.US Plexus Corp 20230210 0 97.09 99.44 97.09 98.93 125800 98.93 up up correct
PLYA.US Playa Hotels & Resorts N.V 20230210 0 7.56 7.83 7.47 7.51 1122100 7.51 down down correct
PMAAX.US PMAAX 20230210 0 10.13 10.13 10.13 10.13 0 10.13
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230210 0 2.98 2.99 2.905 2.95 55700 2.95 down down correct
PMD.US Psychemedics Corporation 20230210 0 5.57 5.57 5.51 5.51 1200 5.51 down up incorrect
PME.US Pingtan Marine Enterprise Ltd 20230210 0 0.33 0.33 0.33 0.33 0 0.33
PMFLX.US PMFLX 20230210 0 10.13 10.13 10.13 10.13 0 10.13
PMGM.US Priveterra Acquisition Corp 20230210 0 10.09 10.13 10.07 10.1 51300 10.1 up up correct
PMGMU.US Priveterra Acquisition Corp 20230210 0 10.1 10.18 10.1 10.16 24100 10.16 up up correct
PMGMW.US Priveterra Acquisition Corp 20230210 0 0.055 0.08 0.055 0.08 56621 0.08 up up correct
PMIFX.US PMIFX 20230210 0 8.36 8.36 8.36 8.36 0 8.36
PMT.US PC 20230210 0 19.94 20.1799 19.94 20.11 9132 20.11 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230210 0 31.65 34.489 31.6 33.48 37700 33.48 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230210 0 7.29 7.57 7.145 7.51 447000 7.51 up up correct
PNBK.US Patriot National Bancorp Inc 20230210 0 10.8 10.8 10.8 10.8 100 10.8
PNFP.US Pinnacle Financial Partners Inc 20230210 0 79.84 80.27 79.05 79.81 467900 79.81 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230210 0 25.53 25.55 25.371 25.55 3500 25.55 up up correct
PNNT.US PennantPark Investment Corporation 20230210 0 5.49 5.76 5.49 5.76 2594900 5.76 up up correct
PNRG.US PrimeEnergy Resources Corporation 20230210 0 90 90 90 90 1100 90
PNT.US POINT Biopharma Global Inc 20230210 0 7.5 7.595 7.41 7.54 239100 7.54 up down incorrect
PNTG.US The Pennant Group Inc 20230210 0 12.2 12.62 11.92 12.17 58600 12.17 down down correct
POAI.US Predictive Oncology Inc 20230210 0 0.537 0.537 0.433 0.448 1326500 0.448 down down correct
PODD.US Insulet Corporation 20230210 0 285.39 294.9 285.39 294.83 326300 294.83 up up correct
POLA.US Polar Power Inc 20230210 0 1.68 1.7 1.64 1.66 6000 1.66 down down correct
POOL.US Pool Corporation 20230210 0 372 372.58 365.99 369.24 597900 369.24 down up incorrect
POWI.US Power Integrations Inc 20230210 0 81.65 82.71 81.2 82.64 275200 82.64 up up correct
POWL.US Powell Industries Inc 20230210 0 43.1 43.67 42.5 42.5 68700 42.5 down down correct
POWW.US AMMO Inc 20230210 0 2.21 2.21 2.13 2.16 498500 2.16 down down correct
POWWP.US AMMO Inc 20230210 0 25.75 25.77 25.71 25.77 1600 25.77 up up correct
PPBI.US Pacific Premier Bancorp Inc 20230210 0 34.13 34.13 33.28 33.39 471500 33.39 down down correct
PPBT.US Purple Biotech Ltd 20230210 0 1.851 1.954 1.79 1.85 41200 1.85 down down correct
PPC.US Pilgrim's Pride Corporation 20230210 0 25.11 26.05 24.34 24.36 2048800 24.36 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230210 0 10.56 10.56 10.56 10.56 500 10.56
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230210 0 0.229 0.23 0.229 0.23 5000 0.23 up up correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20230210 0 10.17 10.17 10.17 10.17 0 10.17
PPIH.US Perma 20230210 0 11.01 11.2 11.01 11.2 1700 11.2 up up correct
PPSI.US Pioneer Power Solutions Inc 20230210 0 2.88 2.92 2.86 2.899 31100 2.899 up up correct
PPTA.US Midas Gold Corp. 20230210 0 3.55 3.6 3.38 3.42 100100 3.42 down down correct
PRAA.US PRA Group Inc 20230210 0 40.69 41.01 40.35 40.37 140700 40.37 down down correct
PRAX.US Praxis Precision Medicines Inc 20230210 0 4.13 4.16 3.72 3.94 726100 3.94 down up incorrect
PRBM.US UN 20230210 0 10.4 10.4 10.4 10.4 0 10.4
PRCH.US Porch Group Inc 20230210 0 3.45 3.525 3.14 3.36 1436800 3.36 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230210 0 34.83 37.57 34.77 36.91 252700 36.91 up up correct
PRDEX.US PREDEX Funds 20230210 0 29.85 29.85 29.85 29.85 0 29.85
PRDO.US Perdoceo Education Corporation 20230210 0 13.79 14.17 13.77 14.07 313900 14.07 up up correct
PRFT.US Perficient Inc 20230210 0 77.55 78.01 76.92 77.74 113500 77.74 up up correct
PRFX.US PainReform Ltd 20230210 0 0.631 0.71 0.5 0.652 345100 0.652 up down incorrect
PRGS.US Progress Software Corporation 20230210 0 57.27 57.78 56.9 57.14 217200 57.14 down down correct
PRIM.US Primoris Services Corporation 20230210 0 25.13 25.46 24.881 25.35 140741 25.35 up up correct
PRIVX.US Sharespost 100 Fund 20230210 0 41.77 41.77 41.77 41.77 0 41.77
PRLD.US Prelude Therapeutics Incorporated 20230210 0 6.02 6.02 5.67 5.97 38500 5.97 down down correct
PRLVX.US PRLVX 20230210 0 41.22 41.22 41.22 41.22 0 41.22
PROC.US Procaps Group S.A. Ordinary Shares 20230210 0 4.41 4.41 3.82 3.95 33500 3.95 down down correct
PROCW.US Procaps Group S.A. Warrants 20230210 0 0.2201 0.2999 0.2201 0.2999 3300 0.2999 up up correct
PROF.US Profound Medical Corp 20230210 0 12.66 12.66 12.12 12.21 25700 12.21 down down correct
PRPH.US ProPhase Labs Inc 20230210 0 7.91 8.27 7.91 8.23 19700 8.23 up down incorrect
PROV.US Provident Financial Holdings Inc 20230210 0 14.52 14.86 14.5 14.5 5000 14.5 down down correct
PRPL.US Purple Innovation Inc 20230210 0 4.57 4.77 4.51 4.56 935600 4.56 down up incorrect
PRPO.US Precipio Inc 20230210 0 0.965 0.99 0.797 0.85 290300 0.85 down down correct
PRQR.US ProQR Therapeutics N.V 20230210 0 2.91 2.981 2.77 2.9 571700 2.9 down down correct
PRSR.US Prospector Capital Corp 20230210 0 9.99 10 9.99 9.99 2000 9.99
PRSRU.US Prospector Capital Corp 20230210 0 10.016 10.027 10.005 10.02 3300 10.02 up up correct
PRSRW.US Prospector Capital Corp 20230210 0 0.07 0.077 0.07 0.0701 31187 0.0701 up up correct
PRTA.US Prothena Corporation plc 20230210 0 54.8 54.88 53.38 53.38 325800 53.38 down up incorrect
PRTC.US PureTech Health plc 20230210 0 31.85 31.85 31.85 31.85 92 31.85
PRTG.US Portage Biotech Inc 20230210 0 4.85 4.85 4.29 4.31 47900 4.31 down down correct
PRTH.US Priority Technology Holdings Inc 20230210 0 4.505 4.516 4.43 4.49 8400 4.49 down up incorrect
PRTK.US Paratek Pharmaceuticals Inc 20230210 0 2 2.01 1.96 1.98 236100 1.98 down down correct
PRTS.US CarParts.com Inc 20230210 0 6.8 6.86 6.51 6.85 1642900 6.85 up up correct
PRVA.US Privia Health Group Inc 20230210 0 26.4 27.255 26.13 27.02 745900 27.02 up up correct
PRVB.US Provention Bio Inc 20230210 0 9.32 10.65 9.21 10.4 3088700 10.4 up down incorrect
PSA.US PQ 20230210 0 17.75 17.75 17.6053 17.71 11208 17.71 down down correct
PSEC.US Prospect Capital Corporation 20230210 0 7.47 7.56 7.42 7.55 989000 7.55 up up correct
PSHG.US Performance Shipping Inc 20230210 0 2.75 2.75 2.61 2.7 42700 2.7 down down correct
PSMT.US PriceSmart Inc 20230210 0 72.38 73.18 71.92 72.3 97700 72.3 down down correct
PSNL.US Personalis Inc 20230210 0 3.55 3.69 3.392 3.53 477000 3.53 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230210 0 16.9 16.9 16.9 16.9 0 16.9
PSTV.US Plus Therapeutics Inc 20230210 0 0.4 0.4 0.37 0.38 240400 0.38 down down correct
PSTX.US Poseida Therapeutics Inc 20230210 0 8.15 8.15 7.378 7.52 638815 7.52 down down correct
PT.US Pintec Technology Holdings Limited 20230210 0 0.44 0.48 0.42 0.43 108400 0.43 down down correct
PTC.US PTC Inc 20230210 0 134.6 135.68 131.73 132.78 581400 132.78 down down correct
PTCT.US PTC Therapeutics Inc 20230210 0 46.26 46.475 45.166 45.5 388200 45.5 down up incorrect
PTDEX.US PREDEX 20230210 0 30.04 30.04 30.04 30.04 0 30.04
PTE.US PolarityTE Inc 20230210 0 0.81 0.81 0.75 0.77 63700 0.77 down up incorrect
PTEN.US Patterson 20230210 0 14.17 15.18 14.09 15.09 5023600 15.09 up up correct
PTGX.US Protagonist Therapeutics Inc 20230210 0 16.88 17.28 16.6 17.21 1338300 17.21 up up correct
PTIX.US Protagenic Therapeutics Inc 20230210 0 0.53 0.544 0.53 0.53 4700 0.53
PTIXW.US Protagenic Therapeutics Inc 20230210 0 0.0445 0.0721 0.0412 0.0412 2900 0.0412 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20230210 0 21.76 21.76 20.88 21.35 579500 21.35 down down correct
PTMN.US Portman Ridge Finance Corporation 20230210 0 22.72 22.89 22.61 22.74 12400 22.74 up up correct
PTNR.US Partner Communications Company Ltd 20230210 0 6.4 6.45 6.32 6.43 16800 6.43 up up correct
PTOC.US Pine Technology Acquisition Corp 20230210 0 10.11 10.11 10.11 10.11 48900 10.11
PTOCU.US Pine Technology Acquisition Corp 20230210 0 10.11 10.11 10.11 10.11 0 10.11
PTON.US Peloton Interactive Inc 20230210 0 14.62 14.88 13.815 13.83 14470900 13.83 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230210 0 2.749 2.84 2.668 2.7 6700 2.7 down down correct
PTRA.US Proterra Inc 20230210 0 4.47 4.51 4.301 4.39 1264700 4.39 down down correct
PTRS.US Partners Bancorp 20230210 0 9 9.01 8.96 8.96 15300 8.96 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230210 0 28.42 28.42 27.54 28.02 16100 28.02 down up incorrect
PTVE.US Pactiv Evergreen Inc 20230210 0 10.86 10.94 10.72 10.86 91500 10.86
PUBM.US PubMatic Inc 20230210 0 15.13 15.295 14.96 15.05 245600 15.05 down down correct
PUCK.US Goal Acquisitions Corp 20230210 0 10.15 10.15 10.15 10.15 160700 10.15
PUCKU.US Goal Acquisitions Corp 20230210 0 10.3 10.3 10.3 10.3 0 10.3
PUCKW.US Goal Acquisitions Corp 20230210 0 0.041 0.05 0.041 0.0492 102400 0.0492 up up correct
PULM.US Pulmatrix Inc 20230210 0 3.678 3.77 3.558 3.75 12400 3.75 up up correct
PUYI.US Puyi Inc 20230210 0 6.14 6.14 6.14 6.14 100 6.14
PVBC.US Provident Bancorp Inc 20230210 0 8.85 9.27 8.85 9.02 81500 9.02 up down incorrect
PWDEX.US PREDEX 20230210 0 30.04 30.04 30.04 30.04 0 30.04
PWFL.US PowerFleet Inc 20230210 0 2.71 2.81 2.66 2.79 62200 2.79 up up correct
PWOD.US Penns Woods Bancorp Inc 20230210 0 26.45 26.68 26.04 26.68 11100 26.68 up up correct
PWP.US Perella Weinberg Partners 20230210 0 10.99 11.16 10.625 10.78 418800 10.78 down down correct
PXLW.US Pixelworks Inc 20230210 0 1.79 1.86 1.58 1.75 1739700 1.75 down down correct
PXS.US Pyxis Tankers Inc 20230210 0 5.24 5.385 5.08 5.24 81300 5.24
PXSAP.US Pyxis Tankers Inc 20230210 0 24.7 24.75 24.25 24.75 3200 24.75 up up correct
PXSAW.US Pyxis Tankers Inc 20230210 0 1.4999 1.4999 1.26 1.32 7101 1.32 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20230210 0 25.68 25.85 25.013 25.35 394300 25.35 down down correct
PYPD.US PolyPid Ltd 20230210 0 0.76 0.798 0.701 0.76 109500 0.76
PYPL.US PayPal Holdings Inc 20230210 0 79.37 82.85 78.6 80.8 37502600 80.8 up up correct
PYR.US PyroGenesis Canada Inc 20230210 0 0.948 0.982 0.909 0.914 63400 0.914 down down correct
PYXS.US Pyxis Oncology Inc. 20230210 0 1.48 1.52 1.48 1.51 20100 1.51 up down incorrect
PZZA.US Papa John's International Inc 20230210 0 89.84 90.22 87.71 88.82 556500 88.82 down down correct
QCOM.US QUALCOMM Incorporated 20230210 0 129.29 129.94 127.62 128.99 5318000 128.99 down down correct
QCRH.US QCR Holdings Inc 20230210 0 52.88 52.88 52.37 52.5 62600 52.5 down down correct
QDEL.US Quidel Corporation 20230210 0 85.25 87.99 85.15 86.5 520700 86.5 up up correct
QFIN.US 360 DigiTech Inc 20230210 0 21.25 21.7 21.04 21.14 667800 21.14 down down correct
QH.US Quhuo Limited 20230210 0 1.7 1.7 1.56 1.61 65700 1.61 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230210 0 5.934 6.26 5.934 6.18 155700 6.18 up up correct
QIWI.US QIWI plc 20230210 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230210 0 1.23 1.25 1.21 1.22 24800 1.22 down down correct
QLI.US Qilian International Holding Group Limited 20230210 0 1.56 1.68 1.55 1.67 5300 1.67 up down incorrect
QLYS.US Qualys Inc 20230210 0 127.74 129.36 118.1 121.54 644800 121.54 down down correct
QMCO.US Quantum Corporation 20230210 0 1.49 1.55 1.46 1.5 214100 1.5 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230210 0 1.65 1.74 1.62 1.67 119200 1.67 up up correct
QNST.US QuinStreet Inc 20230210 0 17.36 17.73 16.75 17.16 452700 17.16 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230210 0 23.31 23.47 22.96 23.34 91800 23.34 up down incorrect
QRHC.US Quest Resource Holding Corporation 20230210 0 7.11 7.25 7.05 7.23 29100 7.23 up up correct
QRTEA.US Qurate Retail Inc 20230210 0 2.3 2.39 2.29 2.3 5503400 2.3
QRTEB.US Qurate Retail Inc 20230210 0 5.12 5.41 5.09 5.26 2100 5.26 up up correct
QRTEP.US Qurate Retail Inc 20230210 0 51.05 52.45 50.738 51.31 24500 51.31 up up correct
QRVO.US Qorvo Inc 20230210 0 105.3 105.75 102.62 103.31 1248600 103.31 down down correct
QSI.US Quantum 20230210 0 2.14 2.16 2.087 2.13 614400 2.13 down down correct
QSIAW.US Quantum 20230210 0 0.36 0.3742 0.3325 0.36 6650 0.36
QTNT.US Quotient Limited 20230210 0 0.06 0.064 0.05 0.059 8851 0.059 down down correct
QTRX.US Quanterix Corporation 20230210 0 13.32 13.6 12.975 13.18 245200 13.18 down down correct
QTT.US Qutoutiao Inc 20230210 0 0.87 0.89 0.82 0.87 53400 0.87
QUBT.US Quantum Computing Inc. Common Stock 20230210 0 1.77 1.82 1.7 1.76 857600 1.76 down down correct
QUIK.US QuickLogic Corporation 20230210 0 5.81 5.82 5.75 5.81 5800 5.81
QURE.US uniQure N.V 20230210 0 21.84 21.855 21.03 21.42 429200 21.42 down down correct
RADI.US Radius Global Infrastructure Inc 20230210 0 13.5 13.68 13.35 13.43 903600 13.43 down down correct
RAIL.US FreightCar America Inc 20230210 0 3.67 3.75 3.61 3.61 25400 3.61 down down correct
RAIN.US Rain Therapeutics Inc 20230210 0 9.05 10.85 8.99 10 1379400 10 up up correct
RAM.US Aries I Acquisition Corp 20230210 0 10.47 10.49 10.47 10.49 1800 10.49 up up correct
RAMMU.US Aries I Acquisition Corporation 20230210 0 10.435 10.435 10.435 10.435 0 10.435
RAMMW.US Aries I Acquisition Corporation Warrant 20230210 0 0.051 0.0576 0.051 0.0576 475 0.0576 up up correct
RAND.US Rand Capital Corporation 20230210 0 13.92 14 13.92 14 1152 14 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230210 0 5.86 6.15 5.65 5.93 48800 5.93 up down incorrect
RAPT.US RAPT Therapeutics Inc 20230210 0 26.53 27.63 26.12 27.01 280300 27.01 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230210 0 45.03 45.03 43.52 44 458100 44 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20230210 0 1.54 1.58 1.54 1.57 18100 1.57 up up correct
RBB.US RBB Bancorp 20230210 0 19.91 20.2 19.91 20.09 11900 20.09 up up correct
RBBN.US Ribbon Communications Inc 20230210 0 3.48 3.6 3.48 3.52 393700 3.52 up down incorrect
RBCAA.US Republic Bancorp Inc 20230210 0 45.6 46.15 44.9 45.6 12300 45.6
RBCN.US Rubicon Technology Inc 20230210 0 1.59 1.61 1.58 1.58 400 1.58 down down correct
RBKB.US Rhinebeck Bancorp Inc 20230210 0 9.648 9.648 9.44 9.44 1200 9.44 down down correct
RCAT.US Red Cat Holdings Inc 20230210 0 1.26 1.28 1.19 1.25 98300 1.25 down down correct
RCEL.US AVITA Medical Inc 20230210 0 9.42 9.58 8.91 9.07 189300 9.07 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230210 0 10.07 10.07 10.07 10.07 0 10.07
RCICX.US Resource Credit Income Fund Class C 20230210 0 10.18 10.18 10.18 10.18 0 10.18
RCII.US Rent 20230210 0 27.2 27.4 26.7 27.11 387400 27.11 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20230210 0 10.09 10.09 10.09 10.09 0 10.09
RCILX.US RCILX 20230210 0 10.07 10.07 10.07 10.07 0 10.07
RCIWX.US Resource Credit Income Fund Class W Shar 20230210 0 10.07 10.07 10.07 10.07 0 10.07
RCKT.US Rocket Pharmaceuticals Inc 20230210 0 19.62 19.99 19.11 19.7 579900 19.7 up down incorrect
RCKY.US Rocky Brands Inc 20230210 0 28.14 28.5 27.73 28.33 22100 28.33 up up correct
RCLF.US Rosecliff Acquisition Corp I 20230210 0 10.11 10.11 10.1 10.1 200 10.1 down up incorrect
RCLFU.US Rosecliff Acquisition Corp I 20230210 0 10.05 10.05 10.05 10.05 0 10.05
RCM.US R1 RCM Inc 20230210 0 13.64 13.79 13.43 13.64 2282700 13.64
RCMT.US RCM Technologies Inc 20230210 0 13.43 13.82 13.43 13.62 33300 13.62 up up correct
RCON.US Recon Technology Ltd 20230210 0 1.67 1.67 1.6 1.64 96900 1.64 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230210 0 0.468 0.468 0.42 0.4464 602700 0.4464 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20230210 0 0.04 0.067 0.04 0.067 537 0.067 up up correct
RDCM.US RADCOM Ltd 20230210 0 10.34 10.84 10.26 10.6 83800 10.6 up up correct
RDFN.US Redfin Corporation 20230210 0 8.12 8.395 7.94 8.16 2993100 8.16 up up correct
RDHL.US RedHill Biopharma Ltd 20230210 0 0.216 0.216 0.2 0.21 3284000 0.21 down down correct
RDI.US Reading International Inc 20230210 0 3.63 3.63 3.55 3.59 10000 3.59 down down correct
RDIB.US Reading International Inc 20230210 0 20.48 20.48 20.48 20.48 136 20.48
RDNT.US RadNet Inc 20230210 0 20.44 20.925 20.27 20.68 95600 20.68 up up correct
RDVT.US Red Violet Inc 20230210 0 21.9 22.49 21.84 22.17 12200 22.17 up up correct
RDWR.US Radware Ltd 20230210 0 21.43 21.86 21.13 21.36 152700 21.36 down down correct
REAL.US The RealReal Inc 20230210 0 1.61 1.65 1.51 1.56 5026400 1.56 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20230210 0 1.42 1.43 1.42 1.43 9000 1.43 up up correct
REE.US REE Automotive Ltd. 20230210 0 0.508 0.51 0.49 0.505 518900 0.505 down up incorrect
REED.US Reed's Inc 20230210 0 3.37 3.46 3.15 3.31 35400 3.31 down up incorrect
REFR.US Research Frontiers Incorporated 20230210 0 2 2.06 1.92 1.95 17300 1.95 down down correct
REG.US Regency Centers Corporation 20230210 0 63.23 66.17 63.1 65.67 1380900 65.67 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230210 0 746.12 762.73 740.84 757.61 606800 757.61 up up correct
REKR.US Rekor Systems Inc 20230210 0 1.86 1.925 1.72 1.85 285400 1.85 down up incorrect
RELI.US Reliance Global Group Inc 20230210 0 0.574 0.592 0.515 0.545 415300 0.545 down down correct
RELIW.US Reliance Global Group Inc 20230210 0 0.1484 0.1484 0.1484 0.1484 702 0.1484
RELL.US Richardson Electronics Ltd 20230210 0 22.24 22.45 21.61 22.3 87600 22.3 up up correct
RELY.US Remitly Global Inc. Common Stock 20230210 0 12.13 12.18 11.84 12.05 519600 12.05 down down correct
REPL.US Replimune Group Inc 20230210 0 25.83 25.83 24.693 24.93 560700 24.93 down down correct
RETA.US Reata Pharmaceuticals Inc 20230210 0 44.37 45.2 43.61 43.63 641500 43.63 down down correct
RETO.US ReTo Eco 20230210 0 0.417 0.47 0.381 0.43 83600 0.43 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20230210 0 10.51 10.51 10.51 10.51 0 10.51
REVEU.US Alpine Acquisition Corp Unit 20230210 0 10.53 10.53 10.53 10.53 2 10.53
REVEW.US Alpine Acquisition Corporation Warrant 20230210 0 0.1 0.1 0.1 0.1 1 0.1
REYN.US Reynolds Consumer Products Inc 20230210 0 28.07 28.21 27.72 28.21 400200 28.21 up up correct
RFIL.US RF Industries Ltd 20230210 0 5.38 5.38 5.38 5.38 1300 5.38
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230210 0 28.55 30.479 28.02 28.02 600 28.02 down down correct
RGCO.US RGC Resources Inc 20230210 0 24.15 24.25 23.42 23.73 39400 23.73 down down correct
RGEN.US Repligen Corporation 20230210 0 184.02 186.91 181.01 183.83 301400 183.83 down up incorrect
RGLD.US Royal Gold Inc 20230210 0 123.2 124.37 122.1 123.77 438600 123.77 up up correct
RGLS.US Regulus Therapeutics Inc 20230210 0 1.55 1.59 1.55 1.55 8000 1.55
RILYM.US RILYM 20230210 0 22.59 22.65 22.35 22.6 41600 22.6 up up correct
RGNX.US REGENXBIO Inc 20230210 0 22.94 23.15 22.585 23.02 491600 23.02 up up correct
RGP.US Resources Connection Inc 20230210 0 17.62 17.86 17.62 17.78 123500 17.78 up up correct
RIBT.US RiceBran Technologies 20230210 0 1.08 1.17 1.08 1.16 63400 1.16 up up correct
RICK.US RCI Hospitality Holdings Inc 20230210 0 87 87 78.51 81.52 243700 81.52 down up incorrect
RIDE.US Lordstown Motors Corp 20230210 0 1.26 1.29 1.23 1.26 1711100 1.26
RIGL.US Rigel Pharmaceuticals Inc 20230210 0 1.66 1.7 1.62 1.65 1492700 1.65 down down correct
RILY.US B. Riley Financial Inc 20230210 0 39.53 40.91 38.69 40.78 499700 40.78 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230210 0 21 21.415 20.5 21.1 34100 21.1 up up correct
RILYN.US B. Riley Financial Inc 20230210 0 21.08 21.14 20.8 21.14 69000 21.14 up up correct
RILYP.US B. Riley Financial Inc 20230210 0 20.82 20.82 19.56 20.35 22400 20.35 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230210 0 19.24 19.71 18.939 19.49 87100 19.49 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230210 0 18.26 18.35 17.75 18.3 114700 18.3 up up correct
RIOT.US Riot Blockchain Inc 20230210 0 5.65 5.74 5.42 5.51 9852400 5.51 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230210 0 18.94 19.16 18.55 18.85 17116100 18.85 down down correct
RKDA.US Arcadia Biosciences Inc 20230210 0 0.301 0.34 0.282 0.338 1641500 0.338 up up correct
RKLB.US Rocket Lab USA Inc. 20230210 0 4.53 4.79 4.485 4.77 4207000 4.77 up up correct
RLAY.US Relay Therapeutics Inc 20230210 0 19.95 20.13 19.43 19.56 975100 19.56 down up incorrect
RLMD.US Relmada Therapeutics Inc 20230210 0 3.67 3.81 3.63 3.74 131934 3.74 up up correct
RLYB.US Rallybio Corporation Common Stock 20230210 0 6.65 6.9 6.53 6.86 25100 6.86 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20230210 0 13.33 13.5 13.33 13.49 3900 13.49 up down incorrect
RMBL.US RumbleON Inc 20230210 0 8.1 8.281 7.81 8.2 170400 8.2 up up correct
RMBS.US Rambus Inc 20230210 0 44.95 45.63 44.7 45.3 1297600 45.3 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230210 0 5.11 5.32 5.11 5.16 26100 5.16 up up correct
RMGC.US RMG Acquisition Corp. III 20230210 0 9.99 10.01 9.95 9.99 27400 9.99
RMGCU.US RMG Acquisition Corp. III 20230210 0 10.03 10.03 10.03 10.03 0 10.03
RMNI.US Rimini Street Inc 20230210 0 4.83 4.84 4.69 4.71 173400 4.71 down down correct
RMR.US The RMR Group Inc 20230210 0 26.9 27.165 26.62 27.04 121000 27.04 up down incorrect
RMTI.US Rockwell Medical Inc 20230210 0 1.99 2.42 1.9 2.15 772000 2.15 up up correct
RNA.US Avidity Biosciences Inc 20230210 0 23.52 23.7499 22.72 22.73 616338 22.73 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230210 0 0.516 0.516 0.471 0.485 208600 0.485 down down correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20230210 0 9.69 9.69 9.29 9.29 1600 9.29 down down correct
RNLX.US Renalytix Plc 20230210 0 2.9 3.06 2.77 3.03 27100 3.03 up up correct
RNST.US Renasant Corporation 20230210 0 37.08 37.4 37.04 37.22 101200 37.22 up up correct
RNW.US Renew Energy Global PLC 20230210 0 5.72 5.8 5.555 5.64 758400 5.64 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230210 0 0.763 0.84 0.763 0.763 2100 0.763
RNXT.US RenovoRx Inc. Common Stock 20230210 0 4.06 4.06 3.71 3.81 30800 3.81 down down correct
ROAD.US Construction Partners Inc 20230210 0 26.47 27.7 26.47 26.59 231300 26.59 up up correct
ROCC.US Ranger Oil Corporation 20230210 0 41.28 44.22 41.28 44.2 350700 44.2 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230210 0 10.28 10.33 10.28 10.33 47000 10.33 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20230210 0 10.444 10.444 10.444 10.444 0 10.444
ROCGW.US Roth CH Acquisition IV Co. Warrant 20230210 0 0.25 0.25 0.25 0.25 701 0.25
ROCK.US Gibraltar Industries Inc 20230210 0 55.73 56.12 55.3 55.65 90500 55.65 down down correct
ROIC.US Retail Opportunity Investments Corp 20230210 0 14.99 15.24 14.93 15.17 475800 15.17 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230210 0 7.68 8.05 7.5 7.97 2679700 7.97 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230210 0 1.77 1.87 1.77 1.8001 4133 1.8001 up down incorrect
ROKU.US Roku Inc 20230210 0 54.3 57.6 54.02 54.9 6917200 54.9 up down incorrect
ROOT.US Root Inc 20230210 0 5.58 5.81 5.58 5.77 112927 5.77 up up correct
ROST.US Ross Stores Inc 20230210 0 114.75 115.32 113.76 115.18 1371000 115.18 up up correct
ROVR.US Rover Group Inc 20230210 0 3.91 4.015 3.78 3.89 242000 3.89 down down correct
RPAY.US Repay Holdings Corporation 20230210 0 9.37 9.71 9.37 9.46 801100 9.46 up up correct
RPD.US Rapid7 Inc 20230210 0 50.77 51.312 49.42 50.46 962900 50.46 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230210 0 3.1 3.16 3 3.01 3400 3.01 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230210 0 1.224 1.32 1.21 1.3 16500 1.3 up up correct
RPRX.US Royalty Pharma plc 20230210 0 38.2 38.2 37.865 38.1 1328500 38.1 down down correct
RPTX.US Repare Therapeutics Inc 20230210 0 12.37 12.5 12.12 12.16 250000 12.16 down down correct
RRBI.US Red River Bancshares Inc 20230210 0 50.752 50.752 49.147 50.22 4800 50.22 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20230210 0 9.48 9.68 9.28 9.6 224000 9.6 up up correct
RRR.US Red Rock Resorts Inc 20230210 0 46.97 47.5 46.695 47.07 352100 47.07 up up correct
RSLS.US ReShape Lifesciences Inc 20230210 0 5.33 5.4495 5 5.02 525677 5.02 down down correct
RSSS.US Research Solutions Inc 20230210 0 2.12 2.4 2.12 2.29 50300 2.29 up up correct
RSVR.US Reservoir Media Inc 20230210 0 7.2 7.36 7.14 7.21 45100 7.21 up up correct
RSVRW.US Reservoir Media Management Inc 20230210 0 1.77 1.77 1.77 1.77 78 1.77
RUBY.US Rubius Therapeutics Inc 20230210 0 0.19 0.203 0.188 0.194 665000 0.194 up up correct
RUN.US Sunrun Inc 20230210 0 22.65 23.682 22.31 22.96 7023300 22.96 up up correct
RUSHA.US Rush Enterprises Inc 20230210 0 55.05 55.52 54.65 55.32 200100 55.32 up up correct
RUSHB.US Rush Enterprises Inc 20230210 0 58.96 60.05 58.96 60.05 3800 60.05 up up correct
RUTH.US Ruth's Hospitality Group Inc 20230210 0 17 17.25 16.65 16.9 416500 16.9 down down correct
RVMD.US Revolution Medicines Inc 20230210 0 25.17 25.35 24.487 24.58 597400 24.58 down down correct
RZLT.US Rezolute Inc 20230210 0 2.72 2.8 2.69 2.78 5400 2.78 up up correct
RVNC.US Revance Therapeutics Inc 20230210 0 32.65 32.9 31.63 32.24 1209200 32.24 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230210 0 4.35 4.75 4.31 4.7 96700 4.7 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230210 0 1.08 1.08 1.03 1.07 14611 1.07 down down correct
RVSB.US Riverview Bancorp Inc 20230210 0 7.4 7.54 7.26 7.26 129400 7.26 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230210 0 12.83 12.98 12.82 12.93 46200 12.93 up up correct
RWLK.US ReWalk Robotics Ltd 20230210 0 0.81 0.85 0.791 0.84 131300 0.84 up down incorrect
RXDX.US Prometheus Biosciences Inc 20230210 0 112.38 118.23 111.25 117.51 550197 117.51 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20230210 0 8.15 8.25 7.83 8.19 574700 8.19 up up correct
RXST.US RxSight Inc. Common Stock 20230210 0 12.5 12.94 12.415 12.82 97500 12.82 up up correct
RXT.US Rackspace Technology Inc 20230210 0 2.91 3.07 2.87 3 871649 3 up up correct
RYAAY.US Ryanair Holdings plc 20230210 0 92.4 93.58 91.39 93.35 611500 93.35 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230210 0 27.58 27.96 26.46 27.77 447300 27.77 up up correct
RZB.US Reinsurance Group of America Incorporated 20230210 0 25.76 25.82 25.51 25.79 19600 25.79 up down incorrect
SABR.US Sabre Corporation 20230210 0 7.09 7.09 6.8 6.83 3414800 6.83 down down correct
SABRP.US Sabre Corporation 20230210 0 93.25 93.25 92.22 92.22 1400 92.22 down down correct
SABS.US SAB Biotherapeutics Inc 20230210 0 0.714 0.75 0.69 0.75 17600 0.75 up up correct
SAFT.US Safety Insurance Group Inc 20230210 0 82.56 84.84 82.56 84.41 37200 84.41 up up correct
SAGE.US Sage Therapeutics Inc 20230210 0 44.6 45.11 43.74 45.01 347800 45.01 up up correct
SAIA.US Saia Inc 20230210 0 273.04 277.4 269.1 272 526900 272 down down correct
SAL.US Salisbury Bancorp Inc 20230210 0 29.39 29.44 29.34 29.42 1500 29.42 up down incorrect
SALM.US Salem Media Group Inc 20230210 0 1.36 1.36 1.28 1.28 27700 1.28 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230210 0 10.1701 10.1701 10.1701 10.1701 0 10.1701
SAMG.US Silvercrest Asset Management Group Inc 20230210 0 19.33 19.62 19.2 19.55 23700 19.55 up up correct
SANA.US Sana Biotechnology Inc 20230210 0 4.3 4.32 4.13 4.26 918052 4.26 down down correct
SANM.US Sanmina Corporation 20230210 0 60.89 62.66 60.31 62.4 393000 62.4 up up correct
SANW.US S&W Seed Company 20230210 0 2.05 2.14 1.95 2 613300 2 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20230210 0 33.5 33.79 33.29 33.73 199200 33.73 up up correct
SATS.US EchoStar Corporation 20230210 0 17.15 17.78 17.07 17.71 235300 17.71 up up correct
SAVA.US Cassava Sciences Inc 20230210 0 28.43 28.65 27.76 28.08 586400 28.08 down down correct
SBAC.US SBA Communications Corporation 20230210 0 288.17 290.69 285.75 289.49 847100 289.49 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20230210 0 32.33 32.71 31.84 32.21 578600 32.21 down down correct
SBET.US Sharplink Gaming Ltd 20230210 0 0.65 0.66 0.59 0.61 228500 0.61 down down correct
SBFG.US SB Financial Group Inc 20230210 0 16.76 17.08 16.76 16.9 7600 16.9 up up correct
SBGI.US Sinclair Broadcast Group Inc 20230210 0 19.55 19.68 19.16 19.43 250500 19.43 down down correct
SBLK.US Star Bulk Carriers Corp 20230210 0 23.06 23.2 22.54 22.91 867800 22.91 down down correct
SBNY.US Signature Bank 20230210 0 131.59 133.76 128.48 129.93 1062200 129.93 down down correct
SBNYP.US Signature Bank 20230210 0 18.4 18.4 18.079 18.12 43300 18.12 down down correct
SBRA.US Sabra Health Care REIT Inc 20230210 0 12.79 13.19 12.63 13.13 4028100 13.13 up up correct
SBSI.US Southside Bancshares Inc 20230210 0 39.51 39.51 39.14 39.41 69500 39.41 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230210 0 6.2 6.2 6.17 6.18 8900 6.18 down up incorrect
SBUX.US Starbucks Corporation 20230210 0 105.52 107.26 105.47 107.09 6292000 107.09 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20230210 0 10.11 10.11 10.11 10.11 202 10.11
SCAQU.US Stratim Cloud Acquisition Corp 20230210 0 10.11 10.11 10.11 10.11 0 10.11
SCAQW.US Stratim Cloud Acquisition Corp 20230210 0 0.0276 0.0276 0.0276 0.0276 3 0.0276
SCHL.US Scholastic Corporation 20230210 0 45.3 45.59 44.34 45.11 105100 45.11 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20230210 0 30.71 31.69 30.52 31.54 688900 31.54 up up correct
SCKT.US Socket Mobile Inc 20230210 0 2.07 2.1 2.07 2.08 9600 2.08 up up correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20230210 0 10.87 10.87 10.87 10.87 0 10.87
SCOB.US ScION Tech Growth II 20230210 0 10.18 10.195 10.18 10.195 1100 10.195 up down incorrect
SCOBU.US ScION Tech Growth II 20230210 0 10.18 10.18 10.18 10.18 0 10.18
SCOBW.US ScION Tech Growth II 20230210 0 0.0056 0.0056 0.0048 0.0048 1022 0.0048 down down correct
SCOR.US comScore Inc 20230210 0 1.2 1.21 1.16 1.21 123200 1.21 up up correct
SCPH.US scPharmaceuticals Inc 20230210 0 7.51 7.99 7.28 7.77 264500 7.77 up up correct
SCPL.US SciPlay Corporation 20230210 0 16.16 16.25 16.04 16.17 70700 16.17 up up correct
SCPS.US Scopus BioPharma Inc 20230210 0 0.119 0.12 0.099 0.1 3800 0.1 down up incorrect
SCSC.US ScanSource Inc 20230210 0 30.69 31.16 30.51 31.14 176100 31.14 up up correct
SCVL.US Shoe Carnival Inc 20230210 0 27.17 27.49 26.79 26.89 254600 26.89 down down correct
SCWX.US SecureWorks Corp 20230210 0 8.63 8.73 8.5 8.66 47200 8.66 up up correct
SCYX.US SCYNEXIS Inc 20230210 0 1.56 1.59 1.558 1.58 45400 1.58 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20230210 0 10.01 10.05 10.01 10.01 5100 10.01
SDACU.US Sustainable Development Acquisition I Corp 20230210 0 10.09 10.1 10.09 10.1 1000 10.1 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20230210 0 0.08 0.08 0.08 0.08 2000 0.08
SDC.US SmileDirectClub Inc 20230210 0 0.58 0.6 0.56 0.56 1355800 0.56 down down correct
SDGR.US Schrödinger Inc 20230210 0 22.98 23.43 22.71 23.28 343700 23.28 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230210 0 0.548 0.57 0.502 0.517 911300 0.517 down up incorrect
SEAC.US SeaChange International Inc 20230210 0 0.48 0.48 0.45 0.46 116300 0.46 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230210 0 8.44 8.57 8.28 8.49 405900 8.49 up up correct
SEATW.US Vivid Seats Inc. Warrant 20230210 0 2.35 2.35 2.35 2.35 0 2.35
SECO.US Secoo Holding Limited 20230210 0 2.53 3.16 2.502 2.99 126200 2.99 up up correct
SEDG.US SolarEdge Technologies Inc 20230210 0 295 300.78 288.01 300.71 1269000 300.71 up up correct
SEED.US Origin Agritech Limited 20230210 0 8.85 9.04 8.7 8.8 15000 8.8 down down correct
SEEL.US Seelos Therapeutics Inc 20230210 0 0.8 0.8 0.72 0.73 618600 0.73 down up incorrect
SEER.US Seer Inc 20230210 0 4.55 4.67 4.46 4.64 183618 4.64 up up correct
SEIC.US SEI Investments Company 20230210 0 62.18 62.57 61.82 62.43 502000 62.43 up down incorrect
SELB.US Selecta Biosciences Inc 20230210 0 1.74 1.85 1.68 1.85 1279400 1.85 up up correct
SELF.US Global Self Storage Inc 20230210 0 5.23 5.35 5.19 5.35 27700 5.35 up up correct
SENEA.US Seneca Foods Corporation 20230210 0 62.38 63.22 58.65 58.65 75400 58.65 down down correct
SENEB.US Seneca Foods Corporation 20230210 0 64.87 64.87 64.87 64.87 0 64.87
SERA.US Sera Prognostics Inc. Class A Common Stock 20230210 0 1.3 1.388 1.29 1.29 2300 1.29 down up incorrect
SESN.US Sesen Bio Inc 20230210 0 0.55 0.575 0.548 0.557 473400 0.557 up up correct
SFBC.US Sound Financial Bancorp Inc 20230210 0 39.94 39.94 39.94 39.94 0 39.94
SFBS.US ServisFirst Bancshares Inc 20230210 0 71.99 72.92 71.6001 72.71 197461 72.71 up up correct
SFET.US Safe 20230210 0 2.5527 2.605 2.48 2.53 20594 2.53 down down correct
SFIX.US Stitch Fix Inc 20230210 0 4.37 4.371 4.1 4.16 2735600 4.16 down down correct
SFM.US Sprouts Farmers Market Inc 20230210 0 32.28 32.7 32.19 32.58 1057630 32.58 up up correct
SFNC.US Simmons First National Corporation 20230210 0 22.75 22.87 22.47 22.47 403600 22.47 down up incorrect
SFST.US Southern First Bancshares Inc 20230210 0 41.58 41.9 41.45 41.57 9400 41.57 down down correct
SFT.US Shift Technologies Inc 20230210 0 0.305 0.31 0.2801 0.2895 1974501 0.2895 down down correct
SGA.US Saga Communications Inc 20230210 0 24.45 24.45 24 24.25 6500 24.25 down down correct
SGBX.US SG Blocks Inc 20230210 0 1.285 1.3 1.27 1.28 18900 1.28 down up incorrect
SGC.US Superior Group of Companies Inc 20230210 0 10.61 11.05 10.61 10.78 29400 10.78 up up correct
SGEN.US Seagen Inc 20230210 0 135 136.74 133.39 135.41 670200 135.41 up down incorrect
SGH.US SMART Global Holdings Inc 20230210 0 17.61 17.97 17.2 17.53 207500 17.53 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20230210 0 12.09 13.32 12.09 12.69 153400 12.69 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230210 0 10.2 10.2 10.2 10.2 2 10.2
SGMA.US SigmaTron International Inc 20230210 0 3.95 4.1 3.85 3.85 5300 3.85 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20230210 0 28.04 28.88 28.02 28.28 391900 28.28 up up correct
SGMO.US Sangamo Therapeutics Inc 20230210 0 3.04 3.05 2.96 3.05 1338700 3.05 up down incorrect
SGRP.US SPAR Group Inc 20230210 0 1.31 1.33 1.3 1.32 10700 1.32 up up correct
SGRY.US Surgery Partners Inc 20230210 0 32.96 34.3 32.93 34.03 501100 34.03 up up correct
SGTX.US Sigilon Therapeutics Inc 20230210 0 0.67 0.705 0.65 0.66 24400 0.66 down down correct
SHBI.US Shore Bancshares Inc 20230210 0 17.36 17.65 17.33 17.48 42500 17.48 up up correct
SHC.US Sotera Health Company 20230210 0 16.95 17.07 16.715 16.75 934400 16.75 down up incorrect
SHCR.US Sharecare Inc 20230210 0 2.49 2.605 2.46 2.54 916400 2.54 up up correct
SHCRW.US Sharecare Inc 20230210 0 0.32 0.333 0.32 0.333 6000 0.333 up up correct
SHEN.US Shenandoah Telecommunications Company 20230210 0 18.39 18.86 18.28 18.71 70700 18.71 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20230210 0 0.6 0.6 0.59 0.6 928100 0.6
SHLS.US Shoals Technologies Group Inc 20230210 0 24.16 25.025 23.65 24.78 1991700 24.78 up down incorrect
SHO.US PI 20230210 0 21.2635 21.2635 21.2635 21.2635 82 21.2635
SHOO.US Steven Madden Ltd 20230210 0 33.54 34.03 33.17 33.58 655400 33.58 up up correct
SHPW.US WT 20230210 0 0.0335 0.0362 0.0299 0.0299 32430 0.0299 down down correct
SHYF.US The Shyft Group Inc 20230210 0 31.25 31.25 30.68 30.75 146600 30.75 down down correct
SI.US PA 20230210 0 9.65 9.65 8.8901 9.21 33537 9.21 down down correct
SIBN.US SI 20230210 0 16.81 17.1 16.39 16.72 195800 16.72 down up incorrect
SIEB.US Siebert Financial Corp 20230210 0 1.78 1.83 1.78 1.81 6200 1.81 up up correct
SIEN.US Sientra Inc 20230210 0 1.73 1.81 1.65 1.7 133500 1.7 down down correct
SIFY.US Sify Technologies Limited 20230210 0 1.73 1.73 1.61 1.65 83100 1.65 down down correct
SIGA.US SIGA Technologies Inc 20230210 0 6.95 7.04 6.71 6.79 1221100 6.79 down down correct
SIGI.US Selective Insurance Group Inc 20230210 0 100.1 100.16 99.55 99.96 212500 99.96 down down correct
SIGIP.US Selective Insurance Group Inc 20230210 0 18.74 18.85 18.685 18.8 17500 18.8 up up correct
SILC.US Silicom Ltd 20230210 0 38.17 39.02 37.55 38.98 26600 38.98 up up correct
SILK.US Silk Road Medical Inc 20230210 0 48.53 51.54 48.11 50.64 370300 50.64 up up correct
SIMO.US Silicon Motion Technology Corporation 20230210 0 67 67.01 65.81 65.84 177800 65.84 down down correct
SINT.US Sintx Technologies Inc 20230210 0 3.02 3.05 2.67 2.72 1046800 2.72 down down correct
SIOX.US Sio Gene Therapies Inc 20230210 0 0.405 0.415 0.405 0.415 712500 0.415 up down incorrect
SIRI.US Sirius XM Holdings Inc 20230210 0 4.73 4.7801 4.68 4.72 19070426 4.72 down down correct
SISI.US Shineco Inc 20230210 0 0.89 0.89 0.83 0.86 12400 0.86 down down correct
SITM.US SiTime Corporation 20230210 0 125.62 125.735 122.6 124.48 134300 124.48 down down correct
SIVB.US SVB Financial Group 20230210 0 310.58 316.48 308.09 310.03 605000 310.03 down down correct
SIVBP.US SVB Financial Group 20230210 0 21.66 21.7 21.17 21.462 27600 21.462 down up incorrect
SJ.US Scienjoy Holding Corporation 20230210 0 2.71 2.72 2.685 2.7 74566 2.7 down up incorrect
SKIN.US The Beauty Health Company 20230210 0 12.25 12.39 12.07 12.14 1592700 12.14 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230210 0 10.14 10.15 10.13 10.14 502500 10.14
SKYAU.US Skydeck Acquisition Corp 20230210 0 10.15 10.15 10.15 10.15 0 10.15
SKYAW.US Skydeck Acquisition Corp. Warrants 20230210 0 0.0972 0.0972 0.057 0.0636 6259 0.0636 down down correct
SKYT.US SkyWater Technology Inc 20230210 0 11.33 12.03 11.31 11.5 438150 11.5 up up correct
SKYW.US SkyWest Inc 20230210 0 19.17 19.4 18.56 19 566500 19 down down correct
SLAB.US Silicon Laboratories Inc 20230210 0 180.79 184.46 179.85 184.32 522700 184.32 up up correct
SLAMU.US Slam Corp 20230210 0 10.21 10.21 10.21 10.21 900 10.21
SLCR.US Silver Crest Acquisition Corporation 20230210 0 5.16 5.75 5.16 5.65 264441 5.65 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20230210 0 0.47 0.533 0.42 0.48 241103 0.48 up up correct
SLDB.US Solid Biosciences Inc 20230210 0 7.2 7.235 6.8 6.96 53900 6.96 down down correct
SNY.US Sanofi 20230210 0 47.6 47.71 47.13 47.54 2559000 47.54 down down correct
SLGC.US Somalogic Inc 20230210 0 3.15 3.275 3.121 3.16 671700 3.16 up up correct
SLGCW.US SomaLogic Inc 20230210 0 0.5025 0.6947 0.4337 0.4375 9503 0.4375 down down correct
SLGG.US Super League Gaming Inc 20230210 0 0.66 0.71 0.66 0.69 118700 0.69 up down incorrect
SLGL.US Sol 20230210 0 4.51 4.65 4.51 4.65 800 4.65 up down incorrect
SLGN.US Silgan Holdings Inc 20230210 0 53.36 54 53.04 53.75 312700 53.75 up down incorrect
SLM.US SLM Corporation 20230210 0 15.05 15.39 15.02 15.25 2669300 15.25 up up correct
SLMBP.US SLM Corporation 20230210 0 66.2 66.2 65 65.5 2400 65.5 down down correct
SLN.US Silence Therapeutics plc 20230210 0 12.9 13.1 12.87 13.1 7400 13.1 up up correct
SLNG.US Stabilis Solutions Inc 20230210 0 4.83 4.98 4.5 4.55 12500 4.55 down down correct
SLNH.US Soluna Holdings Inc 20230210 0 0.37 0.37 0.35 0.36 95100 0.36 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20230210 0 3.022 3.03 2.54 2.6 4000 2.6 down up incorrect
SLNO.US Soleno Therapeutics Inc 20230210 0 2 2.23 2 2.14 66500 2.14 up up correct
SLP.US Simulations Plus Inc 20230210 0 39.35 39.82 39.07 39.31 87100 39.31 down down correct
SLRC.US SLR Investment Corp 20230210 0 14.98 15.04 14.83 14.96 221400 14.96 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20230210 0 2.1 2.1 1.952 2.03 9600 2.03 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230210 0 3.45 3.53 3.25 3.26 164600 3.26 down down correct
SLVRU.US SilverSPAC Inc Unit 20230210 0 10.05 10.05 10.05 10.05 0 10.05
SLVRW.US SilverSPAC Inc. Warrant 20230210 0 0.1311 0.1814 0.1311 0.165 153407 0.165 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230210 0 10.285 10.3 10.28 10.29 68900 10.29 up up correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230210 0 10.23 10.23 10.23 10.23 0 10.23
SMBC.US Southern Missouri Bancorp Inc 20230210 0 47.95 48.05 47.64 47.84 20000 47.84 down down correct
SMBK.US SmartFinancial Inc 20230210 0 27.18 27.39 27.1 27.32 21600 27.32 up up correct
SMCI.US Super Micro Computer Inc 20230210 0 86 90.92 85.77 90.02 1397700 90.02 up up correct
SMFR.US Sema4 Holdings Corp 20230210 0 0.3899 0.43 0.38 0.4039 3595619 0.4039 up up correct
SMID.US Smith 20230210 0 23.37 23.48 22.86 22.88 6900 22.88 down up incorrect
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20230210 0 10.15 10.15 10.15 10.15 27 10.15
SMIHU.US Summit Healthcare Acquisition Corp. Units 20230210 0 10.09 10.12 10.09 10.12 600 10.12 up up correct
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20230210 0 0.2315 0.2315 0.2 0.221 225655 0.221 down down correct
SMIT.US Schmitt Industries Inc 20230210 0 0.0302 0.0411 0.0302 0.0411 11150 0.0411 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20230210 0 21.81 22.75 21.31 22.43 268400 22.43 up up correct
SMMF.US Summit Financial Group Inc 20230210 0 25.91 26.02 25.87 25.87 9200 25.87 down up incorrect
SMMT.US Summit Therapeutics Inc 20230210 0 2.44 2.53 2.19 2.325 1372800 2.325 down down correct
SMPL.US The Simply Good Foods Company 20230210 0 37.09 37.225 36.79 37 419500 37 down up incorrect
SMSI.US Smith Micro Software Inc 20230210 0 3.1 3.14 3.04 3.08 81400 3.08 down down correct
SMTC.US Semtech Corporation 20230210 0 32.59 32.69 31.98 32.31 611600 32.31 down down correct
SMTI.US Sanara MedTech Inc 20230210 0 43.41 44.99 41.88 42.21 13700 42.21 down down correct
SNAX.US Stryve Foods Inc 20230210 0 0.67 0.71 0.65 0.69 66600 0.69 up up correct
SNBR.US Sleep Number Corporation 20230210 0 33.24 33.67 31.73 31.85 379600 31.85 down down correct
SNCE.US Science 37 Holdings Inc 20230210 0 0.46 0.481 0.399 0.42 389600 0.42 down down correct
SNCR.US Synchronoss Technologies Inc 20230210 0 1 1.04 0.86 0.92 271000 0.92 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230210 0 18.5 18.5 18.391 18.43 3400 18.43 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20230210 0 20.99 21.07 20.24 20.84 282900 20.84 down down correct
SND.US Smart Sand Inc 20230210 0 1.63 1.777 1.63 1.65 583900 1.65 up up correct
SNDL.US Sundial Growers Inc 20230210 0 2.04 2.1 2 2.04 4511200 2.04
SNDX.US Syndax Pharmaceuticals Inc 20230210 0 25.56 25.91 25.115 25.42 639000 25.42 down down correct
SNES.US SenesTech Inc 20230210 0 2.56 2.853 2.26 2.29 326300 2.29 down down correct
SNEX.US StoneX Group Inc 20230210 0 100 104.55 99.47 103.96 237800 103.96 up up correct
SNFCA.US Security National Financial Corporation 20230210 0 7.1 7.23 7.1 7.14 10600 7.14 up up correct
SNGX.US Soligenix Inc 20230210 0 5.63 5.63 5.11 5.35 30300 5.35 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230210 0 1.5 1.58 1.43 1.54 77800 1.54 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230210 0 10.51 10.82 10.43 10.53 27300 10.53 up up correct
SNPS.US Synopsys Inc 20230210 0 359.99 360.98 356.63 359.11 590400 359.11 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230210 0 1.15 1.19 1.13 1.14 59500 1.14 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230210 0 10.25 10.44 10.16 10.18 13500 10.18 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20230210 0 10.26 10.26 10.26 10.26 300 10.26
SNRHW.US Senior Connect Acquisition Corp. I 20230210 0 0.0775 0.0775 0.0775 0.0775 390 0.0775
SNSE.US Sensei Biotherapeutics Inc 20230210 0 1.46 1.474 1.433 1.45 20600 1.45 down up incorrect
SNT.US Senstar Technologies Ltd. 20230210 0 1.32 1.35 1.32 1.35 2900 1.35 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230210 0 2.3 2.34 2.1 2.1 9800 2.1 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20230210 0 6.76 6.89 6.64 6.81 37261400 6.81 up up correct
SOHO.US Sotherly Hotels Inc 20230210 0 2.36 2.36 2.25 2.31 30300 2.31 down down correct
SOHOB.US Sotherly Hotels Inc 20230210 0 25.336 25.336 25.336 25.336 0 25.336
SOHON.US Sotherly Hotels Inc 20230210 0 25.25 25.25 25.25 25.25 0 25.25
SOHOO.US Sotherly Hotels Inc 20230210 0 25.1 25.1 25.1 25.1 500 25.1
SOHU.US Sohu.com Limited 20230210 0 15.8 15.89 15.55 15.72 31300 15.72 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230210 0 1 1 0.94 0.97 599800 0.97 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230210 0 0.085 0.0949 0.0575 0.0895 7162 0.0895 up up correct
SONM.US Sonim Technologies Inc 20230210 0 0.502 0.502 0.48 0.49 69200 0.49 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230210 0 0.96 0.98 0.94 0.97 121000 0.97 up up correct
SONO.US Sonos Inc 20230210 0 20.58 20.61 19.66 20.09 4130800 20.09 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230210 0 1.03 1.05 1 1 125600 1 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230210 0 2.69 2.91 2.62 2.76 68100 2.76 up up correct
SOTK.US Sono 20230210 0 5.88 5.88 5.88 5.88 600 5.88
SOVO.US Sovos Brands Inc. Common Stock 20230210 0 13.84 13.86 13.4 13.46 405300 13.46 down down correct
SP.US SP Plus Corporation 20230210 0 37.22 37.39 37.03 37.08 56100 37.08 down down correct
SPCB.US SuperCom Ltd 20230210 0 2.15 2.15 2 2.09 56400 2.09 down down correct
SPFI.US South Plains Financial Inc 20230210 0 28.06 28.06 27.34 27.7 21000 27.7 down down correct
SPI.US SPI Energy Co. Ltd 20230210 0 1.68 1.68 1.58 1.63 87600 1.63 down down correct
SPKB.US Silver Spike Acquisition Corp II 20230210 0 10.175 10.175 10.17 10.175 42300 10.175
SPKBU.US Silver Spike Acquisition Corp II 20230210 0 10.14 10.14 10.14 10.14 0 10.14
SPKBW.US Silver Spike Acquisition Corp II 20230210 0 0.045 0.045 0.045 0.045 2 0.045
SPLK.US Splunk Inc 20230210 0 106.16 106.53 102.81 104.68 1353400 104.68 down up incorrect
SPNS.US Sapiens International Corporation N.V 20230210 0 22.37 22.5 22.22 22.35 62300 22.35 down down correct
SPOK.US Spok Holdings Inc 20230210 0 8.27 8.35 8.27 8.35 81300 8.35 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20230210 0 1.13 1.13 0.95 1.03 6945500 1.03 down down correct
SPRB.US Spruce Biosciences Inc 20230210 0 2.96 3.06 2.78 2.78 209900 2.78 down up incorrect
SPRO.US Spero Therapeutics Inc 20230210 0 1.8 1.82 1.76 1.79 377200 1.79 down up incorrect
SPSC.US SPS Commerce Inc 20230210 0 149.37 149.37 141 145.58 203900 145.58 down down correct
SPT.US Sprout Social Inc 20230210 0 60.08 61.26 59.81 60.93 616700 60.93 up up correct
SPTN.US SpartanNash Company 20230210 0 31.28 31.63 31.28 31.44 159400 31.44 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230210 0 9.37 9.68 9.33 9.38 165800 9.38 up up correct
SPWR.US SunPower Corporation 20230210 0 15.38 15.77 15.21 15.33 3069800 15.33 down down correct
SQFT.US Presidio Property Trust Inc 20230210 0 1.23 1.23 1.2 1.219 290600 1.219 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230210 0 21.3 21.498 21 21 2000 21 down down correct
SQL.US SeqLL Inc. Common stock 20230210 0 2.01 2.16 1.26 1.32 58747100 1.32 down down correct
SQLLW.US SeqLL Inc. Warrant 20230210 0 0.23 0.28 0.15 0.18 368519 0.18 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230210 0 12.71 12.99 12.3 12.6 179900 12.6 down down correct
SRAX.US SRAX Inc 20230210 0 2.08 2.31 1.89 1.95 91800 1.95 down down correct
SRCE.US 1st Source Corporation 20230210 0 49.72 49.79 49.25 49.67 22400 49.67 down up incorrect
SRCL.US Stericycle Inc 20230210 0 53.89 54.56 53.51 54.55 223900 54.55 up up correct
SRDX.US Surmodics Inc 20230210 0 29.21 29.49 28.51 28.96 54400 28.96 down down correct
SRGA.US Surgalign Holdings Inc 20230210 0 2.13 2.14 2.08 2.12 20400 2.12 down down correct
SRNE.US Sorrento Therapeutics Inc 20230210 0 0.98 1 0.91 0.94 12969000 0.94 down down correct
SRPT.US Sarepta Therapeutics Inc 20230210 0 120.43 121.6 119.43 120.45 624300 120.45 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230210 0 42.03 42.03 42.03 42.03 0 42.03
SRRK.US Scholar Rock Holding Corporation 20230210 0 11.39 11.47 10.78 10.87 192900 10.87 down down correct
SRTS.US Sensus Healthcare Inc 20230210 0 7.58 7.74 6.04 7.04 1277600 7.04 down down correct
SRZN.US Surrozen Inc. Common Stock 20230210 0 1.07 1.26 0.93 1.14 3166100 1.14 up up correct
SRZNW.US Surrozen Inc. Warrant 20230210 0 0.1064 0.1064 0.1064 0.1064 20 0.1064
SSB.US South State Corporation 20230210 0 78.76 79.47 78.28 79.2 225600 79.2 up up correct
SSBI.US Summit State Bank 20230210 0 15.83 15.83 15.83 15.83 0 15.83
SSBK.US Southern States Bancshares Inc. Common Stock 20230210 0 30.48 30.48 30.32 30.38 13200 30.38 down down correct
SSKN.US STRATA Skin Sciences Inc 20230210 0 1.15 1.21 1 1.16 54500 1.16 up up correct
SSNC.US SS&C Technologies Holdings Inc 20230210 0 62.45 62.71 61.75 62.26 1504100 62.26 down up incorrect
SSNT.US SilverSun Technologies Inc 20230210 0 3.4 3.5 3.34 3.48 11400 3.48 up up correct
SSP.US The E.W. Scripps Company 20230210 0 14.55 14.8 14.37 14.37 149700 14.37 down down correct
SSRM.US SSR Mining Inc 20230210 0 15.35 15.39 14.13 14.58 4687500 14.58 down down correct
SSSS.US SuRo Capital Corp 20230210 0 3.89 3.89 3.81 3.86 73100 3.86 down down correct
SSTI.US ShotSpotter Inc 20230210 0 35.94 37.19 35.93 36.06 30100 36.06 up up correct
SSYS.US Stratasys Ltd 20230210 0 13.71 13.9 13.65 13.84 211400 13.84 up down incorrect
STAA.US STAAR Surgical Company 20230210 0 69.66 70.18 67.83 68.56 545000 68.56 down down correct
STAB.US Statera Biopharma Inc 20230210 0 0.0334 0.036 0.0282 0.031 267622 0.031 down up incorrect
STAF.US Staffing 360 Solutions Inc 20230210 0 2.35 2.41 2.24 2.35 106200 2.35
STBA.US S&T Bancorp Inc 20230210 0 37.23 37.65 37.1 37.57 91600 37.57 up up correct
STCN.US Steel Connect Inc 20230210 0 1.3 1.3 1.28 1.28 4500 1.28 down down correct
STEP.US StepStone Group Inc 20230210 0 28.72 30.13 28.27 29.6 302900 29.6 up up correct
STER.US Sterling Check Corp. Common Stock 20230210 0 13 13.295 11.655 12.64 353500 12.64 down up incorrect
STGW.US MDC Partners Inc 20230210 0 6.74 7.03 6.69 6.76 259200 6.76 up up correct
STIM.US Neuronetics Inc 20230210 0 5.61 5.66 5.45 5.46 123400 5.46 down down correct
STKL.US SunOpta Inc 20230210 0 7.54 7.63 7.47 7.49 660300 7.49 down down correct
STKS.US The ONE Group Hospitality Inc 20230210 0 8.39 8.46 8.21 8.35 79200 8.35 down down correct
STLD.US Steel Dynamics Inc 20230210 0 120.58 123.03 119.73 122.32 1206600 122.32 up up correct
STNE.US StoneCo Ltd 20230210 0 9.79 9.86 9.52 9.62 3787000 9.62 down down correct
STOK.US Stoke Therapeutics Inc 20230210 0 9.27 9.305 9.1 9.24 92600 9.24 down down correct
STRA.US Strategic Education Inc 20230210 0 92.59 93.1 91.82 93 102400 93 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230210 0 0.576 0.638 0.55 0.626 714500 0.626 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230210 0 0.1475 0.1475 0.1475 0.1475 4156 0.1475
STRL.US Sterling Construction Company Inc 20230210 0 35.81 36.84 35.64 36.16 222200 36.16 up up correct
STRM.US Streamline Health Solutions Inc 20230210 0 2.1 2.12 2.06 2.08 11400 2.08 down down correct
STRO.US Sutro Biopharma Inc 20230210 0 6.35 6.48 6.12 6.4 306800 6.4 up up correct
STRR.US Star Equity Holdings Inc 20230210 0 0.87 0.88 0.86 0.86 8500 0.86 down down correct
STRRP.US Star Equity Holdings Inc 20230210 0 8 8.75 7.99 8.75 3800 8.75 up up correct
STRS.US Stratus Properties Inc 20230210 0 23.25 23.3 21.87 21.91 16900 21.91 down down correct
STRT.US Strattec Security Corporation 20230210 0 21.21 21.5 21.2 21.35 4500 21.35 up down incorrect
STSA.US Satsuma Pharmaceuticals Inc 20230210 0 0.88 0.9 0.855 0.86 124456 0.86 down up incorrect
STTK.US Shattuck Labs Inc 20230210 0 4.45 4.59 4.33 4.41 35200 4.41 down down correct
STX.US Seagate Technology Holdings plc 20230210 0 70.25 71.59 69.29 71.28 3299500 71.28 up up correct
SUMO.US Sumo Logic Inc 20230210 0 11.87 11.905 11.85 11.87 9078800 11.87
SUNW.US Sunworks Inc 20230210 0 1.91 1.94 1.85 1.89 426200 1.89 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230210 0 39.05 39.22 37.86 38.67 322000 38.67 down down correct
SURF.US Surface Oncology Inc 20230210 0 0.877 0.877 0.8 0.817 157200 0.817 down down correct
SURG.US SurgePays Inc. Common Stock 20230210 0 5.8 5.9 5.45 5.57 115600 5.57 down down correct
SURGW.US SurgePays Inc. Warrant 20230210 0 1.84 1.84 1.55 1.55 15866 1.55 down down correct
SVC.US Service Properties Trust 20230210 0 8.48 8.48 8.21 8.31 495500 8.31 down down correct
SVFB.US SVF Investment Corp. 2 20230210 0 10.17 10.17 10.17 10.17 0 10.17
SVFD.US Save Foods Inc 20230210 0 1.09 1.13 1.09 1.13 6300 1.13 up down incorrect
SVNAU.US 7 Acquisition Corporation Unit 20230210 0 10.33 10.33 10.33 10.33 0 10.33
SVRA.US Savara Inc 20230210 0 2.43 2.5 2.4 2.44 125700 2.44 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230210 0 1.06 1.07 1.06 1.06 3000 1.06
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230210 0 1.61 1.61 1.47 1.53 54600 1.53 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20230210 0 0.12 0.12 0.11 0.11 2300 0.11 down down correct
SWAV.US ShockWave Medical Inc 20230210 0 179.51 185.19 179.29 180.45 350100 180.45 up up correct
SWBI.US Smith & Wesson Brands Inc 20230210 0 10.54 10.56 10.38 10.49 439700 10.49 down up incorrect
SWIM.US Latham Group Inc 20230210 0 3.87 4.07 3.854 3.86 227900 3.86 down down correct
SWKH.US SWK Holdings Corporation 20230210 0 19 19 18.81 18.89 5100 18.89 down down correct
SWKS.US Skyworks Solutions Inc 20230210 0 120.03 120.66 117.64 119.61 2114300 119.61 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230210 0 10.22 10.22 10.22 10.22 200 10.22
SWSSU.US Springwater Special Situations Corp Unit 20230210 0 10.22 10.22 10.22 10.22 0 10.22
SWSSW.US Springwater Special Situations Corp. Warrant 20230210 0 0.0661 0.073 0.0312 0.0446 15407 0.0446 down down correct
SWTX.US SpringWorks Therapeutics Inc 20230210 0 30.52 30.75 29.82 30.41 366200 30.41 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20230210 0 0.519 0.54 0.491 0.51 271500 0.51 down up incorrect
SY.US So 20230210 0 2.53 2.59 2.39 2.42 433600 2.42 down down correct
SYBT.US Stock Yards Bancorp Inc 20230210 0 60.45 60.8 59.67 60.16 70100 60.16 down down correct
SYBX.US Synlogic Inc 20230210 0 0.87 0.93 0.8 0.849 137600 0.849 down down correct
SYNA.US Synaptics Incorporated 20230210 0 123.04 124.87 122.28 123.65 389200 123.65 up down incorrect
SYNH.US Syneos Health Inc 20230210 0 36.48 36.68 35.96 36.16 1209700 36.16 down up incorrect
SYPR.US Sypris Solutions Inc 20230210 0 1.99 2.05 1.96 2.03 16500 2.03 up up correct
SYRS.US Syros Pharmaceuticals Inc 20230210 0 4.39 4.45 4.21 4.25 72500 4.25 down up incorrect
SYTA.US Siyata Mobile Inc 20230210 0 0.1637 0.1638 0.15 0.1528 2029946 0.1528 down up incorrect
SYTAW.US Siyata Mobile Inc 20230210 0 0.075 0.075 0.075 0.075 501 0.075
SZZLU.US Sizzle Acquisition Corp. Unit 20230210 0 10.16 10.16 10.16 10.16 0 10.16
TA.US TravelCenters of America Inc 20230210 0 47.61 47.77 46.74 47.01 65100 47.01 down down correct
TACT.US TransAct Technologies Incorporated 20230210 0 7.49 7.49 7.07 7.31 12100 7.31 down down correct
TAIT.US Taitron Components Incorporated 20230210 0 4.01 4.01 3.8 3.81 14000 3.81 down down correct
TAKMX.US TAKMX 20230210 0 8.47 8.47 8.47 8.47 0 8.47
TALK.US Talkspace Inc 20230210 0 0.929 0.97 0.899 0.936 715000 0.936 up up correct
TALKW.US Talkspace Inc 20230210 0 0.1191 0.1475 0.11 0.14 4414 0.14 up up correct
TALS.US Talaris Therapeutics Inc 20230210 0 1.61 1.69 1.59 1.595 161400 1.595 down down correct
TANH.US Tantech Holdings Ltd 20230210 0 2.86 2.88 2.74 2.74 12800 2.74 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230210 0 26.03 26.08 25.95 25.95 4200 25.95 down down correct
TANNL.US TravelCenters of America LLC SR NT 20230210 0 25.75 25.8 25.7 25.75 11500 25.75
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230210 0 25.3 25.395 25.19 25.217 13700 25.217 down down correct
TAOP.US Taoping Inc 20230210 0 0.8 0.85 0.76 0.85 83900 0.85 up up correct
TARA.US Protara Therapeutics Inc 20230210 0 3.37 3.37 3.105 3.3 28200 3.3 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230210 0 15.07 15.2 14.9 15.06 24900 15.06 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20230210 0 18.63 18.95 18.35 18.41 138100 18.41 down down correct
TAST.US Carrols Restaurant Group Inc 20230210 0 2 2.03 1.97 1.99 56300 1.99 down up incorrect
TATT.US TAT Technologies Ltd 20230210 0 5.97 5.97 5.97 5.97 400 5.97
TAYD.US Taylor Devices Inc 20230210 0 16.5 16.5 15.9 16.03 6100 16.03 down up incorrect
TBBK.US The Bancorp Inc 20230210 0 34.97 35.12 34.67 34.87 263400 34.87 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230210 0 9.99 9.99 9.99 9.99 105 9.99
TBCPU.US Thunder Bridge Capital Partners III Inc 20230210 0 10.01 10.01 10.01 10.01 0 10.01
TBCPW.US Thunder Bridge Capital Partners III Inc 20230210 0 0.13 0.13 0.1076 0.13 236206 0.13
TBLA.US Taboola.com Ltd. Ordinary Shares 20230210 0 3.85 3.995 3.63 3.96 1079800 3.96 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20230210 0 0.6306 0.69 0.6306 0.69 6224 0.69 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230210 0 15.17 15.275 15.1 15.22 55300 15.22 up down incorrect
TBLT.US ToughBuilt Industries Inc 20230210 0 2.01 2.05 1.96 2 258200 2 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230210 0 0.098 0.098 0.098 0.098 0 0.098
TBNK.US Territorial Bancorp Inc 20230210 0 24.25 24.25 23.85 24 9500 24 down down correct
TBPH.US Theravance Biopharma Inc 20230210 0 10.47 10.525 10.32 10.38 296700 10.38 down down correct
TBSA.US TB SA Acquisition Corp 20230210 0 10.17 10.18 10.17 10.18 5200 10.18 up up correct
TBSAU.US TB SA Acquisition Corp 20230210 0 10.17 10.17 10.17 10.17 200 10.17
TC.US TuanChe ADR 20230210 0 0.7115 0.7482 0.7115 0.72 20339 0.72 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230210 0 16.15 16.15 16.08 16.08 800 16.08 down down correct
TCBI.US Texas Capital Bancshares Inc 20230210 0 66.54 67.15 66.02 66.66 290500 66.66 up up correct
TCBIO.US Texas Capital Bancshares Inc 20230210 0 22.31 22.31 21.836 22.06 11800 22.06 down down correct
TCBK.US TriCo Bancshares 20230210 0 50.66 50.99 50.28 50.85 48500 50.85 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230210 0 15.62 15.62 15.62 15.62 500 15.62
TCDA.US Tricida Inc 20230210 0 0.028 0.0299 0.025 0.029 1184794 0.029 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230210 0 19.29 19.365 19.125 19.18 10900 19.18 down down correct
TCCO.US Technical Communications Corporation 20230210 0 0.8 0.8 0.8 0.8 3200 0.8
TCFC.US The Community Financial Corporation 20230210 0 40.78 40.78 39.81 40.27 7500 40.27 down down correct
TCMD.US Tactile Systems Technology Inc 20230210 0 12.15 12.255 11.99 12.12 58300 12.12 down down correct
TCOM.US Trip.com Group Limited 20230210 0 36.32 36.985 36.32 36.57 3862011 36.57 up up correct
TCON.US TRACON Pharmaceuticals Inc 20230210 0 1.67 1.68 1.65 1.67 21300 1.67
TCPC.US BlackRock TCP Capital Corp 20230210 0 12.7 12.78 12.58 12.7 233300 12.7
TCRR.US TCR2 Therapeutics Inc 20230210 0 1.33 1.33 1.27 1.28 56000 1.28 down down correct
TCRX.US Tscan Therapeutics Inc 20230210 0 2.05 2.35 2 2.35 167600 2.35 up up correct
TCVA.US TCV Acquisition Corp 20230210 0 10.13 10.29 10.13 10.15 325900 10.15 up down incorrect
TCX.US Tucows Inc 20230210 0 32.62 33.45 31.6216 33.32 63064 33.32 up up correct
TDS.US PV 20230210 0 16.74 17.0444 16.4 16.5987 59161 16.5987 down down correct
TDUP.US ThredUp Inc 20230210 0 1.6 1.6 1.51 1.56 579600 1.56 down down correct
TDW.US WT 20230210 0 3.38 3.38 3.38 3.38 492 3.38
TEAM.US Atlassian Corporation Plc 20230210 0 169.63 176.6 169.6 172.23 2536844 172.23 up up correct
TECH.US Bio 20230210 0 75.29 76.73 74.75 76.29 1138100 76.29 up up correct
TECTP.US Tectonic Financial Inc 20230210 0 10.235 10.26 10.21 10.22 2800 10.22 down down correct
TEDU.US Tarena International Inc 20230210 0 5.739 5.87 5.537 5.64 8900 5.64 down down correct
TELA.US TELA Bio Inc 20230210 0 11.39 11.44 11.08 11.17 12400 11.17 down down correct
TELL.US Tellurian Inc 20230210 0 1.78 1.84 1.75 1.81 14821500 1.81 up up correct
TENB.US Tenable Holdings Inc 20230210 0 44.25 45.24 43.49 44.7 1366900 44.7 up up correct
TENX.US Tenax Therapeutics Inc 20230210 0 1.09 1.12 1.02 1.11 723400 1.11 up down incorrect
TER.US Teradyne Inc 20230210 0 106.32 106.86 104.29 105.56 1414800 105.56 down down correct
TERN.US Terns Pharmaceuticals Inc 20230210 0 9.35 9.9896 9.325 9.83 137346 9.83 up up correct
TESS.US TESSCO Technologies Incorporated 20230210 0 4.91 5 4.84 4.91 2200 4.91
TETC.US Tech and Energy Transition Corporation 20230210 0 10.1 10.11 10.1 10.1 45200 10.1
TETCU.US Tech and Energy Transition Corporation 20230210 0 10.1 10.1 10.1 10.1 0 10.1
TETCW.US Tech and Energy Transition Corporation 20230210 0 0.059 0.0618 0.059 0.059 12200 0.059
TFC.US PR 20230210 0 21.46 21.46 21.28 21.33 50249 21.33 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20230210 0 0.92 0.97 0.9 0.9 47000 0.9 down down correct
TFSL.US TFS Financial Corporation 20230210 0 14.17 14.37 14.16 14.33 161000 14.33 up up correct
TGH.US PB 20230210 0 21.52 21.5853 21.41 21.4484 5669 21.4484 down down correct
TGLS.US Tecnoglass Inc 20230210 0 34.71 34.71 33.32 33.73 205900 33.73 down down correct
TGTX.US TG Therapeutics Inc 20230210 0 17.55 18.1 16.94 17.9 3956100 17.9 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230210 0 10.28 10.28 10.28 10.28 0 10.28
TGVCU.US TG Venture Acquisition Corp. Units 20230210 0 10.35 10.35 10.35 10.35 0 10.35
TGVCW.US TG Venture Acquisition Corp. Warrants 20230210 0 0.075 0.075 0.075 0.075 0 0.075
TH.US Target Hospitality Corp 20230210 0 14.6 14.66 14.31 14.64 345900 14.64 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230210 0 10.04 10.05 10.035 10.04 98000 10.04
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230210 0 10.06 10.06 10.06 10.06 1800 10.06
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230210 0 0.1391 0.1401 0.139 0.139 6400 0.139 down up incorrect
THFF.US First Financial Corporation 20230210 0 44.13 44.37 44.05 44.09 22000 44.09 down down correct
THMO.US ThermoGenesis Holdings Inc 20230210 0 3.6 3.71 3.55 3.62 4600 3.62 up up correct
THRM.US Gentherm Incorporated 20230210 0 72.42 73.43 70.78 71.23 79000 71.23 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230210 0 4.43 4.465 4.19 4.26 37100 4.26 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230210 0 12.98 13.2 11.65 12.31 123600 12.31 down down correct
THRY.US Thryv Holdings Inc 20230210 0 23.42 23.9 23.22 23.77 112200 23.77 up down incorrect
THTX.US Theratechnologies Inc 20230210 0 0.91 0.92 0.88 0.92 8500 0.92 up up correct
THWWW.US Target Hospitality Corp 20230210 0 4.69 4.69 4.54 4.63 11788 4.63 down up incorrect
TIG.US Trean Insurance Group Inc 20230210 0 6.11 6.12 6.1 6.12 470556 6.12 up up correct
TIGO.US Millicom International Cellular S.A 20230210 0 18.99 19.05 18.5 18.64 232300 18.64 down down correct
TIGR.US UP Fintech Holding Limited 20230210 0 3.82 3.9 3.76 3.81 958600 3.81 down down correct
TIL.US Instil Bio Inc 20230210 0 0.8001 0.8089 0.76 0.7975 689592 0.7975 down down correct
TILE.US Interface Inc 20230210 0 11.26 11.52 11.24 11.4 283300 11.4 up down incorrect
TIOA.US Tio Tech A Class A Ordinary Share 20230210 0 10.16 10.16 10.16 10.16 0 10.16
TIOAU.US Tio Tech A 20230210 0 10.17 10.17 10.17 10.17 0 10.17
TIPLX.US Total Income + Real Estate Fund Class L 20230210 0 33.36 33.36 33.36 33.36 0 33.36
TIPPX.US Total Income + Real Estate Fund CL C 20230210 0 31.71 31.71 31.71 31.71 0 31.71
TIPRX.US Totl In Rl Est A 20230210 0 33.85 33.85 33.85 33.85 0 33.85
TIPT.US Tiptree Inc 20230210 0 16.12 16.51 15.76 16.45 95100 16.45 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20230210 0 34.68 34.68 34.68 34.68 0 34.68
TIRX.US Tian Ruixiang Holdings Ltd 20230210 0 2.36 2.375 2.225 2.375 21300 2.375 up up correct
TITN.US Titan Machinery Inc 20230210 0 43.16 43.29 42.16 43.09 132100 43.09 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230210 0 0.229 0.234 0.22 0.22 2326400 0.22 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230210 0 5.86 6 5.7 5.87 21100 5.87 up down incorrect
TLF.US Tandy Leather Factory Inc 20230210 0 4.45 4.52 4.41 4.52 900 4.52 up up correct
TLIS.US Talis Biomedical Corporation 20230210 0 0.593 0.63 0.593 0.61 190800 0.61 up up correct
TLRY.US Tilray Inc 20230210 0 2.91 2.94 2.79 2.84 14463600 2.84 down down correct
TLS.US Telos Corporation 20230210 0 4.35 4.45 4.26 4.4 380500 4.4 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20230210 0 0.56 0.58 0.55 0.56 34600 0.56
TMC.US TMC the metals company Inc 20230210 0 1.21 1.21 1.07 1.09 1919300 1.09 down down correct
TMCI.US Treace Medical Concepts Inc 20230210 0 20.97 21.65 20.79 21.02 447300 21.02 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20230210 0 0.18 0.18 0.116 0.15 17600 0.15 down down correct
TMDI.US Titan Medical Inc 20230210 0 0.24 0.25 0.23 0.24 1624100 0.24
TMDX.US TransMedics Group Inc 20230210 0 63.96 64.5 62.85 63.68 435700 63.68 down down correct
TMKR.US Tastemaker Acquisition Corp 20230210 0 10.36 10.36 10.36 10.36 229 10.36
TMKRU.US Tastemaker Acquisition Corp 20230210 0 10.226 10.226 10.226 10.226 0 10.226
TMKRW.US Tastemaker Acquisition Corp 20230210 0 0.1435 0.165 0.1435 0.165 401 0.165 up up correct
TMUS.US T 20230210 0 143.36 143.94 142.59 143.7 3558000 143.7 up up correct
TNDM.US Tandem Diabetes Care Inc 20230210 0 41.11 42.04 40.64 40.95 1220900 40.95 down down correct
TNGX.US Bctg Acquisition Corp 20230210 0 6.03 6.32 5.84 6.17 429100 6.17 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230210 0 1.09 1.09 1 1.05 1844700 1.05 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230210 0 2.82 2.84 2.74 2.77 155000 2.77 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230210 0 10.46 10.46 10.46 10.46 38707 10.46
TOI.US DFP Healthcare Acquisitions Corp 20230210 0 1.46 1.53 1.41 1.45 65900 1.45 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20230210 0 0.92 0.97 0.82 0.82 101100 0.82 down down correct
TOPS.US Top Ships Inc 20230210 0 1.33 1.35 1.3 1.31 237900 1.31 down down correct
TOUR.US Tuniu Corporation 20230210 0 2.175 2.2 2.08 2.08 569900 2.08 down down correct
TOWN.US TowneBank 20230210 0 30.04 30.23 29.84 30.12 126600 30.12 up down incorrect
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20230210 0 10.13 10.35 10.13 10.2 213300 10.2 up down incorrect
TPBAU.US TPB Acquisition Corporation I Unit 20230210 0 10.35 10.35 10.34 10.35 600 10.35
TPBAW.US TPB Acquisition Corporation I Warrant 20230210 0 0.549 0.58 0.5308 0.58 56828 0.58 up up correct
TPIC.US TPI Composites Inc 20230210 0 12.96 13.57 12.81 13.16 358600 13.16 up up correct
TPST.US Tempest Therapeutics Inc 20230210 0 1.85 1.85 1.81 1.85 9200 1.85
TRDA.US Entrada Therapeutics Inc. Common Stock 20230210 0 15.73 17.007 15.065 16.18 45700 16.18 up up correct
TREE.US LendingTree Inc 20230210 0 43.62 45.02 43.15 43.6 335000 43.6 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20230210 0 6 6.22 5.9 6.08 67000 6.08 up up correct
TRIB.US Trinity Biotech plc 20230210 0 1.06 1.12 1.05 1.12 60000 1.12 up down incorrect
TRIN.US Trinity Capital Inc 20230210 0 13.16 13.22 13.04 13.2 118475 13.2 up up correct
TRIP.US TripAdvisor Inc 20230210 0 24.85 25.01 23.8 24.06 2804800 24.06 down down correct
TRIS.US UN 20230210 0 10.21 10.21 10.21 10.21 100 10.21
TRKAW.US Troika Media Group Inc 20230210 0 0.065 0.065 0.05 0.065 18627 0.065
TRMB.US Trimble Inc 20230210 0 56.73 57.18 55.23 55.68 1836800 55.68 down down correct
TRMD.US TORM plc 20230210 0 30.04 30.13 29.65 29.82 186900 29.82 down down correct
TRMK.US Trustmark Corporation 20230210 0 29.77 30.25 29.56 29.92 149900 29.92 up down incorrect
TRMR.US Tremor International Ltd. American Depository Shares 20230210 0 7.84 7.85 7.61 7.64 59000 7.64 down up incorrect
TRNS.US Transcat Inc 20230210 0 83.71 86.68 83.25 86.42 41400 86.42 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230210 0 10.36 10.36 10.36 10.36 0 10.36
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230210 0 10.19 10.19 10.19 10.19 0 10.19
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230210 0 0.031 0.08 0.023 0.0299 5001 0.0299 down down correct
TROO.US TROOPS Inc 20230210 0 2.96 3.12 2.94 3.12 1900 3.12 up down incorrect
TROW.US T. Rowe Price Group Inc 20230210 0 115.5 118.01 114.3 117.62 1760400 117.62 up up correct
TRS.US TriMas Corporation 20230210 0 30 30.42 29.86 30.11 96000 30.11 up up correct
TRST.US TrustCo Bank Corp NY 20230210 0 36.46 36.7 36.29 36.62 54800 36.62 up up correct
TRTN.US PE 20230210 0 20.75 20.75 20.44 20.505 7420 20.505 down down correct
TRUE.US TrueCar Inc 20230210 0 2.96 3.01 2.91 2.94 281900 2.94 down up incorrect
TRUP.US Trupanion Inc 20230210 0 56.67 58.15 56.095 57.1 584400 57.1 up up correct
TRVG.US trivago N.V 20230210 0 1.77 1.8 1.7 1.74 333800 1.74 down up incorrect
TRVI.US Trevi Therapeutics Inc 20230210 0 2.38 2.53 2.3 2.46 28300 2.46 up up correct
TRVN.US Trevena Inc 20230210 0 1.3 1.31 1.26 1.29 51200 1.29 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230210 0 8.92 9.05 8.85 9 31800 9 up up correct
TSBK.US Timberland Bancorp Inc 20230210 0 34.51 35.26 34.51 35.23 11800 35.23 up up correct
TSCO.US Tractor Supply Company 20230210 0 234.13 234.71 231.97 233 949600 233 down down correct
TSEM.US Tower Semiconductor Ltd 20230210 0 41.48 41.88 41.43 41.58 261100 41.58 up up correct
TSHA.US Taysha Gene Therapies Inc 20230210 0 1.07 1.08 1 1.07 516300 1.07
TSIFX.US TSIFX 20230210 0 8.94 8.94 8.94 8.94 0 8.94
TSLA.US Tesla Inc 20230210 0 202.225 206.2 192.89 196.89 204754129 196.89 down down correct
TSP.US TuSimple Holdings Inc 20230210 0 2.15 2.245 2.07 2.2 2743000 2.2 up up correct
TSRI.US TSR Inc 20230210 0 9.8 9.8 9.3 9.58 10000 9.58 down down correct
TSVT.US 2seventy bio Inc 20230210 0 12.95 14.41 11.71 12.85 1853800 12.85 down down correct
TTCF.US Tattooed Chef Inc 20230210 0 1.21 1.26 1.18 1.24 748000 1.24 up up correct
TTD.US The Trade Desk Inc 20230210 0 48.94 49.59 48.28 48.69 3558500 48.69 down down correct
TTEC.US TTEC Holdings Inc 20230210 0 49.56 50.23 48.85 49.5 155900 49.5 down down correct
TTEK.US Tetra Tech Inc 20230210 0 144.78 147.5 144.78 146.72 307300 146.72 up up correct
TTGT.US TechTarget Inc 20230210 0 41.5 42.41 39.53 39.96 820200 39.96 down up incorrect
TTMI.US TTM Technologies Inc 20230210 0 13.6 14.13 13.59 14.02 655700 14.02 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230210 0 1 1 0.94 0.97 15200 0.97 down up incorrect
TTOO.US T2 Biosystems Inc 20230210 0 1.43 1.45 1.4 1.41 47700 1.41 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230210 0 5.51 5.59 5.3 5.54 150500 5.54 up up correct
TTWO.US Take 20230210 0 110.3 111.49 109.33 111.1 1535100 111.1 up up correct
TUEM.US Tuesday Morning Corporation 20230210 0 0.48 0.59 0.48 0.505 28492 0.505 up up correct
TURN.US 180 Degree Capital Corp 20230210 0 5.37 5.37 5.34 5.35 1700 5.35 down down correct
TUSK.US Mammoth Energy Services Inc 20230210 0 6.2 6.28 5.79 6.2 315500 6.2
TVTX.US Travere Therapeutics Inc 20230210 0 21.27 21.49 20.35 20.49 1248355 20.49 down down correct
TW.US Tradeweb Markets Inc 20230210 0 72.99 73.72 72.45 73.69 412000 73.69 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230210 0 10.02 10.02 10.02 10.02 0 10.02
TWCBU.US Bilander Acquisition Corp. Unit 20230210 0 10.12 10.12 10.1 10.1 500 10.1 down down correct
TWCBW.US Bilander Acquisition Corp. Warrant 20230210 0 0.2281 0.2281 0.1841 0.192 2575 0.192 down down correct
TWIN.US Twin Disc Incorporated 20230210 0 11.56 11.98 11.34 11.45 23700 11.45 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230210 0 10.47 10.555 10.35 10.41 215100 10.41 down down correct
TWLVU.US Twelve Seas Investment Company II 20230210 0 10.15 10.16 10.15 10.15 12500 10.15
TWLVW.US Twelve Seas Investment Company II 20230210 0 0.0274 0.0274 0.0274 0.0274 10 0.0274
TWNK.US Hostess Brands Inc 20230210 0 22.84 22.92 22.52 22.89 991200 22.89 up down incorrect
TWOU.US 2U Inc 20230210 0 10.1 10.23 9.66 9.88 949100 9.88 down down correct
TWST.US Twist Bioscience Corporation 20230210 0 24.4 24.47 23.17 23.7 1101000 23.7 down down correct
TXG.US 10x Genomics Inc 20230210 0 43.16 43.95 41.99 43.415 1019400 43.415 up up correct
TXMD.US TherapeuticsMD Inc 20230210 0 4.95 5.09 4.91 5 23700 5 up down incorrect
TXN.US Texas Instruments Incorporated 20230210 0 173.86 176.14 173.11 175.79 5466400 175.79 up down incorrect
TXRH.US Texas Roadhouse Inc 20230210 0 101 101.85 100.36 100.92 670900 100.92 down down correct
TYRA.US Tyra Biosciences Inc 20230210 0 14.17 14.215 13.28 13.6 817000 13.6 down down correct
TZOO.US Travelzoo 20230210 0 5.06 5.06 4.91 4.94 10800 4.94 down down correct
UAL.US United Airlines Holdings Inc 20230210 0 49.12 49.35 48.4 48.86 6141300 48.86 down up incorrect
UBCP.US United Bancorp Inc 20230210 0 14.69 14.92 14.66 14.69 4500 14.69
UBFO.US United Security Bancshares 20230210 0 8.01 8.13 7.96 8.01 72100 8.01
UBOH.US United Bancshares Inc 20230210 0 20.26 20.74 20.25 20.27 2988 20.27 up up correct
UBSI.US United Bankshares Inc 20230210 0 41.04 41.34 40.89 41.3 381400 41.3 up up correct
UBX.US Unity Biotechnology Inc 20230210 0 4.65 4.65 4.03 4.39 416800 4.39 down down correct
UCBI.US United Community Banks Inc 20230210 0 32.49 33.13 32.41 32.5 377400 32.5 up up correct
UCBIO.US United Community Banks Inc 20230210 0 25.12 25.335 25.12 25.15 4500 25.15 up up correct
UCL.US uCloudlink Group Inc 20230210 0 4.65 4.93 4.51 4.84 63297 4.84 up up correct
UCTT.US Ultra Clean Holdings Inc 20230210 0 36.19 36.35 35.3 35.75 248800 35.75 down down correct
UDMY.US Udemy Inc. Common Stock 20230210 0 12.5 12.57 11.4 11.67 876800 11.67 down down correct
UEIC.US Universal Electronics Inc 20230210 0 24.08 24.94 23.87 24.31 32200 24.31 up up correct
UFCS.US United Fire Group Inc 20230210 0 30.58 31.61 30.22 30.95 53800 30.95 up down incorrect
UFPI.US UFP Industries Inc 20230210 0 94.59 94.99 93.69 94.29 180100 94.29 down up incorrect
UFPT.US UFP Technologies Inc 20230210 0 109.81 111.88 109.09 111.21 55600 111.21 up up correct
UG.US United 20230210 0 11.7 12.15 11.36 11.43 14100 11.43 down down correct
UGRO.US urban 20230210 0 3.81 3.9435 3.76 3.76 38236 3.76 down down correct
UHAL.US AMERCO 20230210 0 63.76 64.9 62.75 64.89 309600 64.89 up up correct
UIHC.US United Insurance Holdings Corp 20230210 0 2.44 2.45 1.9 2.05 673000 2.05 down up incorrect
UK.US Ucommune International Ltd 20230210 0 1.35 1.35 1.27 1.3 32960 1.3 down down correct
UKOMW.US Ucommune International Ltd 20230210 0 0.0448 0.0448 0.04 0.04 4309 0.04 down up incorrect
ULBI.US Ultralife Corporation 20230210 0 4.11 4.11 4.04 4.04 5100 4.04 down down correct
ULCC.US Frontier Group Holdings Inc 20230210 0 11.42 11.86 11.35 11.6 2187400 11.6 up up correct
ULH.US Universal Logistics Holdings Inc 20230210 0 40.95 40.95 32.1 32.6 327500 32.6 down down correct
ULTA.US Ulta Beauty Inc 20230210 0 517.4 519.19 512.11 515.75 711100 515.75 down down correct
UMBF.US UMB Financial Corporation 20230210 0 90.62 91.82 90.43 90.83 154800 90.83 up up correct
UMPQ.US Umpqua Holdings Corporation 20230210 0 18.9 19 18.8 18.95 905500 18.95 up up correct
UNAM.US Unico American Corporation 20230210 0 1.23 1.23 1.22 1.22 800 1.22 down down correct
UNB.US Union Bankshares Inc 20230210 0 26.55 27.29 26 26.5 9400 26.5 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230210 0 0.51 0.57 0.501 0.55 105000 0.55 up down incorrect
UNIT.US Uniti Group Inc 20230210 0 6.02 6.055 5.805 6.02 2542600 6.02
UNTY.US Unity Bancorp Inc 20230210 0 27 27 26.77 26.86 12900 26.86 down down correct
UONE.US Urban One Inc 20230210 0 6.25 6.28 6.08 6.15 15300 6.15 down down correct
UONEK.US Urban One Inc 20230210 0 4.9 4.9 4.58 4.62 6200 4.62 down down correct
UPC.US Universe Pharmaceuticals INC 20230210 0 0.69 0.72 0.69 0.72 27400 0.72 up up correct
UPLD.US Upland Software Inc 20230210 0 8.73 8.78 8.07 8.14 384761 8.14 down down correct
UPST.US Upstart Holdings Inc 20230210 0 16.4 16.65 15.75 16.31 5911600 16.31 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230210 0 10.49 10.49 10.49 10.49 0 10.49
UPWK.US Upwork Inc 20230210 0 12.78 13.01 12.44 12.5 1161700 12.5 down down correct
URBN.US Urban Outfitters Inc 20230210 0 26.14 26.84 25.93 26.66 958400 26.66 up down incorrect
URGN.US UroGen Pharma Ltd 20230210 0 8.8 9.34 8.67 9.18 93800 9.18 up up correct
UROY.US Uranium Royalty Corp 20230210 0 2.63 2.67 2.552 2.66 373100 2.66 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230210 0 8.09 8.22 8.09 8.22 7000 8.22 up up correct
USAU.US U.S. Gold Corp 20230210 0 4.25 4.34 4.1 4.15 8300 4.15 down down correct
USCB.US US Century Bank 20230210 0 12.145 12.34 12.145 12.34 14500 12.34 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230210 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230210 0 2.43 2.46 2.35 2.39 52000 2.39 down down correct
USIO.US Usio Inc 20230210 0 2.16 2.24 2.04 2.1 122400 2.1 down down correct
USLM.US United States Lime & Minerals Inc 20230210 0 152 157.3 151.59 156.11 17800 156.11 up up correct
USQIX.US USQ Core Real Estate Fund 20230210 0 28.43 28.43 28.43 28.43 0 28.43
USQSX.US USQ Core Real Estate Fund 20230210 0 28.48 28.48 28.48 28.48 0 28.48
UTHR.US United Therapeutics Corporation 20230210 0 254.74 257.07 251.9 255.11 483000 255.11 up down incorrect
UTMD.US Utah Medical Products Inc 20230210 0 90.42 91.19 89.7 89.82 5300 89.82 down down correct
UTME.US United Time Technology Co. Ltd 20230210 0 0.96 0.99 0.93 0.96 15200 0.96
UTRS.US Minerva Surgical Inc. Common Stock 20230210 0 0.42 0.49 0.37 0.477 5363700 0.477 up up correct
UTSI.US UTStarcom Holdings Corp 20230210 0 4.54 4.8 4.54 4.68 1500 4.68 up up correct
UVSP.US Univest Financial Corporation 20230210 0 27.91 28.13 27.89 28.11 54800 28.11 up up correct
UXIN.US Uxin Limited 20230210 0 3.12 3.12 2.88 2.96 233500 2.96 down up incorrect
VABK.US Virginia National Bankshares Corporation 20230210 0 39.48 39.57 39.07 39.22 4900 39.22 down down correct
VACC.US Vaccitech plc 20230210 0 2.87 2.955 2.73 2.78 30700 2.78 down down correct
VALN.US Valneva SE 20230210 0 12.88 13.189 12.49 12.61 11700 12.61 down down correct
VEON.US VEON Ltd 20230210 0 0.79 0.81 0.75 0.79 2954500 0.79
VALU.US Value Line Inc 20230210 0 52.66 52.83 50.65 50.65 5700 50.65 down down correct
VAQC.US Vector Acquisition Corporation II 20230210 0 10.17 10.18 10.17 10.17 51300 10.17
VAXX.US Vaxxinity Inc. Class A Common Stock 20230210 0 3.18 3.26 2.81 2.81 674300 2.81 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230210 0 55.5 55.5 55.5 55.5 0 55.5
VBIV.US VBI Vaccines Inc 20230210 0 0.59 0.63 0.56 0.61 594500 0.61 up up correct
VBLT.US Vascular Biogenics Ltd 20230210 0 0.148 0.153 0.14 0.146 1140000 0.146 down down correct
VBNK.US VersaBank Common Shares 20230210 0 7.72 7.72 7.61 7.61 9200 7.61 down down correct
VBTX.US Veritex Holdings Inc 20230210 0 27.9 28.18 27.25 27.66 521500 27.66 down down correct
VC.US Visteon Corporation 20230210 0 155.72 157.26 154.3 154.9 254000 154.9 down down correct
VCEL.US Vericel Corporation 20230210 0 28.29 29.1 28.25 28.86 193600 28.86 up up correct
VCMIX.US Versus Capital Multi 20230210 0 28.8 28.8 28.8 28.8 0 28.8
VCNX.US Vaccinex Inc 20230210 0 0.6 0.62 0.56 0.57 596100 0.57 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230210 0 27.54 27.54 27.54 27.54 0 27.54
VCTR.US Victory Capital Holdings Inc 20230210 0 29.98 30.63 29.48 30.05 549500 30.05 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230210 0 10.08 10.08 10.08 10.08 200 10.08
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230210 0 10.08 10.08 10.08 10.08 1200 10.08
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230210 0 0.1109 0.1109 0.1109 0.1109 16 0.1109
VCYT.US Veracyte Inc 20230210 0 24.78 25.11 24.2 24.35 754000 24.35 down up incorrect
VECO.US Veeco Instruments Inc 20230210 0 20.29 20.34 19.86 20.11 421100 20.11 down up incorrect
VECT.US VectivBio Holding AG 20230210 0 8.15 8.2 8.01 8.06 11100 8.06 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20230210 0 2.14 2.18 2.05 2.1 47200 2.1 down down correct
VERA.US Vera Therapeutics Inc 20230210 0 7.53 7.59 7.32 7.47 704100 7.47 down down correct
VERB.US Verb Technology Company Inc 20230210 0 0.175 0.18 0.171 0.177 2027600 0.177 up up correct
VERBW.US Verb Technology Company Inc 20230210 0 0.0863 0.0863 0.0501 0.086 6614 0.086 down down correct
VERI.US Veritone Inc 20230210 0 8.38 8.678 7.88 8.39 724800 8.39 up up correct
VERO.US Venus Concept Inc 20230210 0 0.29 0.29 0.24 0.245 486800 0.245 down down correct
VERU.US Veru Inc 20230210 0 4.06 4.32 4 4.15 3763000 4.15 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20230210 0 20.53 20.665 19.765 20.45 642100 20.45 down down correct
VERX.US Vertex Inc 20230210 0 14.55 14.72 13.8 14.21 137100 14.21 down down correct
VERY.US Vericity Inc 20230210 0 7.4 7.97 7.2 7.74 15800 7.74 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20230210 0 0.87 0.92 0.869 0.905 37800 0.905 up up correct
VFF.US Village Farms International Inc 20230210 0 1.07 1.1 0.95 1.08 2028700 1.08 up up correct
VFLEX.US VFLEX 20230210 0 26.29 26.29 26.29 26.29 0 26.29
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230210 0 10.505 10.505 10.505 10.505 0 10.505
VIA.US Via Renewables Inc 20230210 0 6.28 6.52 6.26 6.43 61400 6.43 up up correct
VIASP.US Via Renewables Inc 20230210 0 24.8 24.93 24.594 24.93 3000 24.93 up down incorrect
VIAV.US Viavi Solutions Inc 20230210 0 11.18 11.2 11.05 11.14 1029600 11.14 down down correct
VICR.US Vicor Corporation 20230210 0 65.63 65.63 63.18 63.34 290100 63.34 down up incorrect
VIEW.US View Inc 20230210 0 0.786 0.8 0.73 0.749 604700 0.749 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20230210 0 10.07 10.07 10.07 10.07 0 10.07
VIIAW.US 7GC & Co. Holdings Inc 20230210 0 0.0806 0.0808 0.0805 0.0808 36313 0.0808 up up correct
VINC.US Vincerx Pharma Inc 20230210 0 1.34 1.34 1.208 1.25 15700 1.25 down down correct
VINO.US Gaucho Group Holdings Inc 20230210 0 1.79 1.79 1.58 1.65 251500 1.65 down down correct
VINP.US Vinci Partners Investments Ltd 20230210 0 10.71 10.868 10.01 10.05 15400 10.05 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20230210 0 1.39 1.39 1.25 1.26 129400 1.26 down up incorrect
VIR.US Vir Biotechnology Inc 20230210 0 26.21 26.39 25.76 26.15 758900 26.15 down down correct
VIRC.US Virco Mfg. Corporation 20230210 0 4.74 4.85 4.65 4.83 23600 4.83 up up correct
VIRI.US Virios Therapeutics Inc 20230210 0 0.331 0.335 0.315 0.32 91900 0.32 down down correct
VIRT.US Virtu Financial Inc 20230210 0 19.2 20.03 19.11 20.02 1896600 20.02 up up correct
VIRX.US Viracta Therapeutics Inc 20230210 0 2.04 2.09 1.92 1.92 67000 1.92 down down correct
VISL.US Vislink Technologies Inc 20230210 0 0.62 0.62 0.57 0.58 72200 0.58 down down correct
VITL.US Vital Farms Inc 20230210 0 15.66 15.9 15.29 15.43 273400 15.43 down down correct
VIVE.US Viveve Medical Inc 20230210 0 0.092 0.096 0.092 0.093 79400 0.093 up up correct
VJET.US voxeljet AG 20230210 0 2.76 2.76 2.56 2.56 4100 2.56 down down correct
VKTX.US Viking Therapeutics Inc 20230210 0 10.6 11.05 10.36 10.67 2485400 10.67 up up correct
VLATU.US Valor Latitude Acquisition Corp 20230210 0 10.15 10.15 10.15 10.15 0 10.15
VLCN.US Volcon Inc. Common stock 20230210 0 1.69 1.7 1.602 1.63 30200 1.63 down down correct
VLDR.US Velodyne Lidar Inc 20230210 0 1.25 1.3 1.16 1.26 1876900 1.26 up up correct
VLDRW.US Velodyne Lidar Inc 20230210 0 0.339 0.35 0.32 0.32 3100 0.32 down down correct
VLGEA.US Village Super Market Inc 20230210 0 22.5 22.55 22.22 22.29 29700 22.29 down up incorrect
VLN.US WT 20230210 0 0.3599 0.3599 0.3101 0.3101 4211 0.3101 down down correct
VLON.US Vallon Pharmaceuticals Inc 20230210 0 0.3 0.81 0.3 0.463 130775300 0.463 up up correct
VLY.US Valley National Bancorp 20230210 0 12.19 12.22 11.98 12.15 2272500 12.15 down down correct
VLYPO.US Valley National Bancorp 20230210 0 25.3 25.3 25.25 25.3 5400 25.3
VLYPP.US Valley National Bancorp 20230210 0 25.1 25.43 25.1 25.35 7600 25.35 up up correct
VMAR.US Vision Marine Technologies Inc 20230210 0 4.382 4.415 4.2 4.2 25600 4.2 down up incorrect
VMD.US Viemed Healthcare Inc 20230210 0 8.6 8.775 8.39 8.42 162700 8.42 down down correct
VMEO.US Vimeo Inc 20230210 0 4.35 4.43 4.2 4.21 1214600 4.21 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230210 0 10.61 10.61 10.61 10.61 0 10.61
VNDA.US Vanda Pharmaceuticals Inc 20230210 0 7.22 7.38 7.12 7.27 567100 7.27 up up correct
VNET.US 21Vianet Group Inc 20230210 0 6.43 6.62 6.24 6.31 1612600 6.31 down down correct
VNO.US PO 20230210 0 15.67 15.71 15.43 15.54 8373 15.54 down down correct
VNOM.US Viper Energy Partners LP 20230210 0 30.43 31.55 30.37 31.4 475300 31.4 up up correct
VOD.US Vodafone Group Plc 20230210 0 11.09 11.14 11.05 11.14 3816100 11.14 up up correct
VOR.US Vor Biopharma Inc 20230210 0 5.46 5.68 5.27 5.54 61900 5.54 up up correct
VOXX.US VOXX International Corporation 20230210 0 10.44 10.67 10.3 10.48 32300 10.48 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20230210 0 10.2 10.21 10.2 10.201 63100 10.201 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20230210 0 10.477 10.477 10.477 10.477 0 10.477
VQS.US Viq Solutions Inc 20230210 0 0.445 0.4587 0.39 0.4362 288500 0.4362 down down correct
VRA.US Vera Bradley Inc 20230210 0 5.45 5.47 5.31 5.44 153400 5.44 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20230210 0 5.52 5.674 5.32 5.49 54600 5.49 down down correct
VRAY.US ViewRay Inc 20230210 0 4.57 4.625 4.57 4.58 494600 4.58 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20230210 0 6.94 7.26 6.92 7.1 381500 7.1 up down incorrect
VRDN.US Viridian Therapeutics Inc 20230210 0 34.57 35.08 33.19 33.22 705351 33.22 down down correct
VREX.US Varex Imaging Corporation 20230210 0 18.91 19.46 18.91 19.21 263300 19.21 up up correct
VRM.US Vroom Inc 20230210 0 1.09 1.1 1.03 1.05 3465500 1.05 down down correct
VRME.US VerifyMe Inc 20230210 0 1.7 1.75 1.6999 1.7297 21600 1.7297 up up correct
VRMEW.US VerifyMe Inc 20230210 0 0.3486 0.3492 0.1625 0.2027 7267 0.2027 down down correct
VRNA.US Verona Pharma plc 20230210 0 22.33 22.61 21.9 22.42 583500 22.42 up down incorrect
VRNS.US Varonis Systems Inc 20230210 0 27.26 27.57 26.97 27.48 994900 27.48 up up correct
VRNT.US Verint Systems Inc 20230210 0 38.11 38.26 37.76 38.15 237300 38.15 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20230210 0 1.04 1.07 1.02 1.06 28400 1.06 up up correct
VRRM.US Verra Mobility Corporation 20230210 0 15.34 15.7 15.34 15.64 721800 15.64 up up correct
VRSK.US Verisk Analytics Inc 20230210 0 175.36 177.4 174.94 176.78 703500 176.78 up up correct
VRSN.US VeriSign Inc 20230210 0 203.5 211.57 197.84 210.18 1374900 210.18 up up correct
VRTS.US Virtus Investment Partners Inc 20230210 0 212.57 213.7 209.81 213.06 64600 213.06 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20230210 0 291.95 298.49 290.17 297.4 1342100 297.4 up up correct
VS.US Versus Systems Inc 20230210 0 1.02 1.03 0.94 0.959 1050100 0.959 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230210 0 10.42 10.42 10.42 10.42 0 10.42
VSAT.US Viasat Inc 20230210 0 30.03 31.28 29.7 30.8 547100 30.8 up up correct
VSEC.US VSE Corporation 20230210 0 53.46 53.63 52.67 53.51 61600 53.51 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20230210 0 5.91 5.91 5.91 5.91 0 5.91
VSLCX.US Invesco Senior Loan Fund Class C 20230210 0 5.93 5.93 5.93 5.93 0 5.93
VSLYX.US If Inv Snr Fnd Y 20230210 0 5.91 5.91 5.91 5.91 0 5.91
VSSYW.US Versus Systems Inc 20230210 0 0.05 0.059 0.05 0.059 13400 0.059 up up correct
VSTA.US Vasta Platform Limited 20230210 0 3.9651 4.1 3.91 4.08 3905 4.08 up down incorrect
VSTM.US Verastem Inc 20230210 0 0.66 0.66 0.62 0.65 425100 0.65 down down correct
VTGN.US VistaGen Therapeutics Inc 20230210 0 0.15 0.23 0.15 0.18 31074100 0.18 up up correct
VTNR.US Vertex Energy Inc 20230210 0 7.31 7.97 7.233 7.86 3254200 7.86 up up correct
VTRS.US Viatris Inc 20230210 0 11.72 11.89 11.67 11.84 6275000 11.84 up down incorrect
VTRU.US Vitru Limited 20230210 0 20.86 21 20.63 20.63 10283 20.63 down down correct
VTSI.US VirTra Inc 20230210 0 4.8 4.8 4.71 4.74 6900 4.74 down down correct
VTVT.US vTv Therapeutics Inc 20230210 0 0.84 0.94 0.835 0.9 43200 0.9 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230210 0 41.43 43.035 40.01 42.79 585100 42.79 up up correct
VUZI.US Vuzix Corporation 20230210 0 4.85 4.9 4.7 4.86 699800 4.86 up up correct
VVOS.US Vivos Therapeutics Inc 20230210 0 0.96 1.02 0.909 0.95 59400 0.95 down down correct
VVPR.US VivoPower International PLC 20230210 0 0.536 0.551 0.5 0.531 174600 0.531 down down correct
VWE.US Vintage Wine Estates Inc 20230210 0 2 2 1.77 1.92 1010900 1.92 down down correct
VXRT.US Vaxart Inc 20230210 0 0.94 0.958 0.91 0.941 1063337 0.941 up up correct
VYGR.US Voyager Therapeutics Inc 20230210 0 7.96 7.96 7.3 7.71 532700 7.71 down down correct
VYNE.US VYNE Therapeutics Inc 20230210 0 0.24 0.248 0.22 0.224 547300 0.224 down down correct
VYNT.US Vyant Bio Inc 20230210 0 0.81 0.81 0.73 0.78 61400 0.78 down down correct
WABC.US Westamerica Bancorporation 20230210 0 56.3 56.73 56.08 56.47 287000 56.47 up down incorrect
WAFD.US Washington Federal Inc 20230210 0 35.49 35.76 35.21 35.74 211500 35.74 up up correct
WAFDP.US Washington Federal Inc 20230210 0 19.79 19.79 19.4 19.4 13300 19.4 down down correct
WAFU.US Wah Fu Education Group Limited 20230210 0 2.38 2.38 2.28 2.28 9700 2.28 down down correct
WAL.US PA 20230210 0 21.47 21.47 21.22 21.25 5288 21.25 down down correct
WALD.US Waldencast Acquisition Corp 20230210 0 8.52 8.52 8.52 8.52 300 8.52
WALDW.US Waldencast Acquisition Corp 20230210 0 0.583 0.735 0.583 0.615 5200 0.615 up down incorrect
WASH.US Washington Trust Bancorp Inc 20230210 0 43.8 44.04 43.44 43.98 74200 43.98 up up correct
WATT.US Energous Corporation 20230210 0 0.81 0.81 0.793 0.801 341000 0.801 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230210 0 3.5 3.744 3.5 3.627 4300 3.627 up up correct
WB.US Weibo Corporation 20230210 0 22.61 22.96 22.44 22.56 589200 22.56 down down correct
WBA.US Walgreens Boots Alliance Inc 20230210 0 35.92 36.57 35.76 36.55 6609800 36.55 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230210 0 29.21 29.328 28.695 29 169500 29 down down correct
WDAY.US Workday Inc 20230210 0 186.81 189.43 184.31 186.85 1556300 186.85 up up correct
WDC.US Western Digital Corporation 20230210 0 42.55 43.51 42.31 43.01 3025500 43.01 up up correct
WDFC.US WD 20230210 0 170.52 174.11 170.35 173.47 40700 173.47 up up correct
WE.US WT 20230210 0 0.2 0.2 0.2 0.2 509 0.2
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230210 0 11.24 11.24 11.24 11.24 0 11.24
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230210 0 12.06 12.06 12.06 12.06 0 12.06
WEJO.US Wejo Group Limited Common Shares 20230210 0 0.65 0.707 0.65 0.679 153600 0.679 up up correct
WEJOW.US Wejo Group Limited Warrant 20230210 0 0.1495 0.1495 0.1495 0.1495 23912 0.1495
WEN.US The Wendy's Company 20230210 0 22.43 22.47 22.12 22.31 1947000 22.31 down down correct
WERN.US Werner Enterprises Inc 20230210 0 46.67 47.1 46.36 46.53 444200 46.53 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230210 0 11.92 11.92 11.92 11.92 0 11.92
WEYS.US Weyco Group Inc 20230210 0 25.7 26.27 25.57 26.08 17600 26.08 up up correct
WFC.US PD 20230210 0 18.95 18.95 18.77 18.86 54006 18.86 down down correct
WFCF.US Where Food Comes From Inc 20230210 0 13.46 14.25 13.22 14.25 41400 14.25 up up correct
WFCPX.US Wells Fargo & Co Non 20230210 0 16.84 16.84 16.84 16.84 0 16.84
WFRD.US Weatherford International plc Ordinary Shares 20230210 0 65.01 67.13 65.01 66.88 1642600 66.88 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230210 0 20.837 20.837 20.837 20.837 100 20.837
WHF.US WhiteHorse Finance Inc 20230210 0 13.04 13.25 13.03 13.2 20500 13.2 up up correct
WHLM.US Wilhelmina International Inc 20230210 0 4.47 4.47 4.26 4.26 700 4.26 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230210 0 1.475 1.5 1.41 1.44 14300 1.44 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230210 0 12 12.05 12 12 2600 12
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230210 0 1.62 1.72 1.59 1.61 4200 1.61 down down correct
WILC.US G. Willi 20230210 0 14.4 14.4 14.29 14.33 3000 14.33 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20230210 0 1.4 1.4 1.285 1.34 1390800 1.34 down down correct
WINA.US Winmark Corporation 20230210 0 280 280 274.92 276.8 17500 276.8 down up incorrect
WING.US Wingstop Inc 20230210 0 157.47 158.93 154 155.6 561500 155.6 down down correct
WINT.US Windtree Therapeutics Inc 20230210 0 0.15 0.16 0.15 0.16 462400 0.16 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20230210 0 10.39 10.39 10.39 10.39 100 10.39
WINVR.US WinVest Acquisition Corp. Right 20230210 0 0.062 0.0959 0.062 0.07 4554 0.07 up up correct
WINVU.US WinVest Acquisition Corp Unit 20230210 0 10.14 10.14 10.14 10.14 1 10.14
WINVW.US WinVest Acquisition Corp. Warrant 20230210 0 0.0201 0.0201 0.02 0.02 3000 0.02 down down correct
WIRE.US Encore Wire Corporation 20230210 0 166.66 169.29 165.59 166.85 95900 166.85 up up correct
WISA.US Summit Wireless Technologies Inc 20230210 0 6.2 6.57 5.99 6.18 363600 6.18 down down correct
WISH.US ContextLogic Inc 20230210 0 0.635 0.645 0.611 0.64 21805200 0.64 up up correct
WIX.US Wix.com Ltd 20230210 0 85.55 86.005 83.85 84.67 400000 84.67 down up incorrect
WKEY.US WISeKey International Holding AG 20230210 0 3.07 3.09 3.01 3.09 33300 3.09 up up correct
WKHS.US Workhorse Group Inc 20230210 0 1.98 2.02 1.92 2.01 2746700 2.01 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20230210 0 10.86 10.93 10.65 10.79 29500 10.79 down down correct
WKSP.US Worksport Ltd. Common Stock 20230210 0 1.55 1.55 1.51 1.54 16000 1.54 down down correct
WKSPW.US Worksport Ltd. Warrant 20230210 0 0.2297 0.2297 0.2297 0.2297 602 0.2297
WLDN.US Willdan Group Inc 20230210 0 18.61 19.65 18.59 19.44 40500 19.44 up up correct
WLFC.US Willis Lease Finance Corporation 20230210 0 58.39 58.61 56.85 56.85 10000 56.85 down up incorrect
WMG.US Warner Music Group Corp 20230210 0 35.09 35.09 33.59 34.33 1499000 34.33 down down correct
WMPN.US William Penn Bancorporation 20230210 0 11.8 11.86 11.8 11.85 25900 11.85 up up correct
WNEB.US Western New England Bancorp Inc 20230210 0 9.56 9.72 9.56 9.72 30200 9.72 up up correct
WNW.US Wunong Net Technology Company Limited 20230210 0 0.249 0.2535 0.2298 0.238 998427 0.238 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20230210 0 11.03 11.16 10.93 11.1 839900 11.1 up up correct
WORX.US SCWorx Corp 20230210 0 0.453 0.47 0.411 0.436 23100 0.436 down down correct
WPRT.US Westport Fuel Systems Inc 20230210 0 1.02 1.08 1.02 1.07 642200 1.07 up up correct
WRAP.US Wrap Technologies Inc 20230210 0 2.23 2.3 2.17 2.22 63100 2.22 down down correct
WRLD.US World Acceptance Corporation 20230210 0 95.65 97.56 94.05 94.37 104000 94.37 down down correct
WSBC.US WesBanco Inc 20230210 0 37.11 37.45 36.73 37.4 97200 37.4 up up correct
WSBCP.US WesBanco Inc 20230210 0 25.48 25.52 25.42 25.5 7300 25.5 up up correct
WSBF.US Waterstone Financial Inc 20230210 0 16.23 16.23 15.88 16.06 60600 16.06 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230210 0 50.9 51.11 50.37 50.67 1853700 50.67 down down correct
WSFS.US WSFS Financial Corporation 20230210 0 50 50.67 49.8 50.45 308000 50.45 up up correct
WTBA.US West Bancorporation Inc 20230210 0 21.33 21.5 21.22 21.41 14200 21.41 up up correct
WTER.US The Alkaline Water Company Inc 20230210 0 0.231 0.234 0.221 0.23 505800 0.23 down down correct
WTFC.US Wintrust Financial Corporation 20230210 0 93.48 94.26 92.93 93.65 467600 93.65 up up correct
WTFCM.US Wintrust Financial Corporation 20230210 0 25.43 25.45 25.231 25.43 5800 25.43
WTFCP.US Wintrust Financial Corporation 20230210 0 25.64 25.85 25.5 25.84 12400 25.84 up down incorrect
WTW.US Weight Watchers International Inc 20230210 0 238.42 245.23 238.18 244.7 644100 244.7 up up correct
WVE.US Wave Life Sciences Ltd 20230210 0 4.73 4.77 4.33 4.35 588800 4.35 down down correct
WVFC.US WVS Financial Corp 20230210 0 13.82 13.82 13.82 13.82 0 13.82
WVVI.US Willamette Valley Vineyards Inc 20230210 0 6.24 6.24 6.15 6.18 1600 6.18 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20230210 0 5.191 5.191 5.191 5.191 21 5.191
WW.US WW International Inc 20230210 0 4.33 4.48 4.16 4.39 1781900 4.39 up down incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230210 0 10.3 10.3 10.3 10.3 0 10.3
WWD.US Woodward Inc 20230210 0 102.86 103.68 100.78 102.68 346100 102.68 down down correct
WYNN.US Wynn Resorts Limited 20230210 0 107.82 110.56 107.5 108.64 2776700 108.64 up up correct
XAIR.US Beyond Air Inc 20230210 0 6.35 6.58 5.6 6.12 1308300 6.12 down down correct
XBIO.US Xenetic Biosciences Inc 20230210 0 0.59 0.61 0.57 0.59 52300 0.59
XBIOW.US Xenetic Biosciences Inc 20230210 0 1.08 1.08 1.08 1.08 1 1.08
XCAPX.US ACAP Strategic Fund 20230210 0 16.16 16.16 16.16 16.16 0 16.16
XCBFX.US Capstone Church Bond Fund 20230210 0 6.58 6.58 6.58 6.58 0 6.58
XCLIX.US XCLIX 20230210 0 9.16 9.16 9.16 9.16 0 9.16
XCUR.US Exicure Inc 20230210 0 1.45 1.45 1.28 1.35 16000 1.35 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230210 0 12.03 12.03 12.03 12.03 0 12.03
XEL.US Xcel Energy Inc 20230210 0 67.61 68.58 67.27 68.48 2015200 68.48 up down incorrect
XELA.US Exela Technologies Inc 20230210 0 0.06 0.067 0.059 0.063 144825300 0.063 up up correct
XELB.US Xcel Brands Inc 20230210 0 0.9189 0.9199 0.883 0.9199 1600 0.9199 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20230210 0 38.72 39.55 38.29 39.53 344600 39.53 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230210 0 1.13 1.15 1.11 1.14 428200 1.14 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230210 0 10.35 10.37 10.35 10.37 5990 10.37 up up correct
XFOR.US X4 Pharmaceuticals Inc 20230210 0 0.94 0.99 0.91 0.97 503700 0.97 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230210 0 658.77 658.77 658.77 658.77 0 658.77
XGN.US Exagen Inc 20230210 0 2.555 2.63 2.46 2.535 12800 2.535 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20230210 0 8.19 8.19 8.19 8.19 0 8.19
XLO.US Xilio Therapeutics Inc. Common Stock 20230210 0 3.152 3.17 2.85 3 25500 3 down down correct
XM.US Qualtrics International Inc 20230210 0 15.7601 16.15 15.66 16.08 2730493 16.08 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20230210 0 34.3 35.48 33.74 34.38 528400 34.38 up up correct
XNCR.US Xencor Inc 20230210 0 36.2 37.145 35.57 36.95 380600 36.95 up up correct
XNET.US Xunlei Limited 20230210 0 1.8 1.88 1.67 1.68 183400 1.68 down down correct
XOMA.US XOMA Corporation 20230210 0 20.015 20.39 19.53 20.33 65578 20.33 up up correct
XOMAO.US XOMA Corporation 20230210 0 24.941 24.99 24.9 24.94 1900 24.94 down down correct
XOMAP.US XOMA Corporation 20230210 0 25.15 25.15 25.03 25.05 2200 25.05 down down correct
XONE.US The ExOne Company 20230210 0 49.722 49.73 49.722 49.729 6700 49.729 up up correct
XOS.US Xos Inc 20230210 0 0.914 0.935 0.825 0.83 213100 0.83 down down correct
XOSWW.US Xos Equity Warrants 20230210 0 0.089 0.1184 0.089 0.1184 11802 0.1184 up up correct
XP.US XP Inc 20230210 0 15.57 15.75 15.28 15.66 5220700 15.66 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230210 0 10.106 10.106 10.106 10.106 0 10.106
XPAXU.US XPAC Acquisition Corp. Unit 20230210 0 10.14 10.14 10.14 10.14 114 10.14
XPAXW.US XPAC Acquisition Corp. Warrant 20230210 0 0.1267 0.1267 0.1267 0.1267 2 0.1267
XPEL.US XPEL Inc 20230210 0 75.51 76.245 74.96 75.49 99100 75.49 down down correct
XPER.US Xperi Holding Corporation 20230210 0 10.07 10.45 9.95 10.13 241500 10.13 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230210 0 5.91 5.91 5.91 5.91 0 5.91
XRAY.US DENTSPLY SIRONA Inc 20230210 0 36.32 36.56 35.52 35.89 2137200 35.89 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230210 0 0.61 0.633 0.59 0.617 87900 0.617 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20230210 0 16.36 16.7 16.3 16.66 1179900 16.66 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230210 0 9.64 9.64 9.64 9.64 0 9.64
XSICX.US Voya Senior Income Fund Class 20230210 0 9.61 9.61 9.61 9.61 0 9.61
XSIIX.US ING Senior Incm Fd 20230210 0 9.59 9.59 9.59 9.59 0 9.59
XSIWX.US ING Senior Incm Fd 20230210 0 9.64 9.64 9.64 9.64 0 9.64
XSLCX.US Invesco Senior Loan Fund Class 20230210 0 5.91 5.91 5.91 5.91 0 5.91
XTLB.US XTL Biopharmaceuticals Ltd 20230210 0 1.32 1.32 1.31 1.31 500 1.31 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20230210 0 1.01 1.011 0.951 0.975 843000 0.975 down down correct
YELL.US Yellow Corporation 20230210 0 3 3.05 2.53 2.67 2872500 2.67 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230210 0 1.54 1.59 1.29 1.35 337900 1.35 down down correct
YI.US 111 Inc 20230210 0 3 3.03 2.92 2.97 120200 2.97 down down correct
YJ.US Yunji Inc 20230210 0 0.54 0.57 0.52 0.545 431300 0.545 up up correct
YMAB.US Y 20230210 0 4.24 4.27 4.08 4.16 314900 4.16 down down correct
YNDX.US Yandex N.V 20230210 0 18.94 18.94 18.94 18.94 821084 18.94
YORW.US The York Water Company 20230210 0 43.37 43.77 43.21 43.49 58900 43.49 up up correct
YQ.US 17 Education & Technology Group Inc 20230210 0 1.22 1.285 1.1 1.15 221400 1.15 down down correct
YTEN.US Yield10 Bioscience Inc 20230210 0 3.5 3.6 3.43 3.59 3100 3.59 up up correct
YTRA.US Yatra Online Inc 20230210 0 2.22 2.27 2.18 2.25 91100 2.25 up up correct
YVR.US Liquid Media Group Ltd 20230210 0 0.28 0.32 0.27 0.29 127200 0.29 up down incorrect
YY.US JOYY Inc 20230210 0 35.81 35.91 34.32 34.85 418600 34.85 down down correct
Z.US Zillow Group Inc 20230210 0 42.83 43.41 42.4 43 1958800 43 up down incorrect
ZBRA.US Zebra Technologies Corporation 20230210 0 312.64 317.69 310.3 313.46 342400 313.46 up up correct
ZCMD.US Zhongchao Inc 20230210 0 1.14 1.3 1.1 1.15 9500 1.15 up up correct
ZD.US Ziff Davis Inc. 20230210 0 89.69 90.16 88.78 89.15 330100 89.15 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230210 0 1.21 1.27 1.16 1.21 136200 1.21
ZEST.US Ecoark Holdings Inc. Common Stock 20230210 0 0.36 0.37 0.28 0.3 5176800 0.3 down up incorrect
ZEUS.US Olympic Steel Inc 20230210 0 45.73 46.72 44.96 46.3 103700 46.3 up up correct
ZG.US Zillow Group Inc 20230210 0 42.01 42.63 41.66 42.22 461500 42.22 up up correct
ZI.US ZoomInfo Technologies Inc 20230210 0 27.27 27.34 25.775 25.8 5285400 25.8 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230210 0 10.28 10.28 10.28 10.28 0 10.28
ZION.US Zions Bancorporation National Association 20230210 0 52.39 52.77 52.17 52.51 1084500 52.51 up up correct
ZIONL.US ZIONL 20230210 0 25.62 25.63 25.51 25.51 1400 25.51 down down correct
ZIONO.US Zions Bancorporation National Association 20230210 0 25.28 25.39 25.25 25.35 13100 25.35 up up correct
ZIONP.US Zions Bancorporation National Association 20230210 0 21.1961 21.1961 21.1961 21.1961 65 21.1961
ZIVO.US Zivo Bioscience Inc. Common Stock 20230210 0 3.42 3.57 3.25 3.36 21400 3.36 down up incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20230210 0 1 1 0.75 0.755 2238 0.755 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20230210 0 0.88 0.883 0.808 0.88 24300 0.88
ZLAB.US Zai Lab Limited 20230210 0 38.1 38.425 36.99 37.85 305600 37.85 down down correct
ZM.US Zoom Video Communications Inc 20230210 0 75.76 75.87 72.87 74.21 3303600 74.21 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20230210 0 20.44 20.71 19.56 20.55 483300 20.55 up up correct
ZS.US Zscaler Inc 20230210 0 136.56 137.415 131.93 133.87 1861400 133.87 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230210 0 10.06 10.06 10.06 10.06 0 10.06
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230210 0 10.16 10.625 10.1 10.625 400 10.625 up down incorrect
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230210 0 0.1013 0.141 0.1013 0.141 6504 0.141 up up correct
ZUMZ.US Zumiez Inc 20230210 0 25.03 25.3 24.69 25.08 251900 25.08 up up correct
ZVZZT.US NASDAQ TEST STOCK 20230210 0 10.05 10.15 9.99 10.15 3837334 10.15 up up correct
ZXYZ.US A 20230210 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230210 0 0.57 0.6 0.55 0.5789 488623 0.5789 up up correct
ZYXI.US Zynex Inc 20230210 0 12.49 12.65 12.18 12.59 257000 12.59 up up correct

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