CollectAI

close-nasdaq_stocks

2023/03/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230322 0 6.59 6.59 6.59 6.59 0 6.59
AACG.US ATA Creativity Global 20230322 0 1.93 1.97 1.87 1.87 5500 1.87 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20230322 0 10.09 10.09 10.09 10.09 0 10.09
AACIU.US Armada Acquisition Corp. I Unit 20230322 0 10 10 10 10 0 10
AACIW.US Armada Acquisition Corp. I Warrant 20230322 0 0.1095 0.1095 0.1 0.1 401 0.1 down up incorrect
AADI.US Aadi Bioscience Inc 20230322 0 7.72 7.72 7.2 7.21 121800 7.21 down up incorrect
AAIDX.US AAIDX 20230322 0 19.58 19.58 19.58 19.58 0 19.58
AAL.US American Airlines Group Inc 20230322 0 14.36 14.43 13.79 13.82 21378100 13.82 down down correct
AAME.US Atlantic American Corporation 20230322 0 2.48 2.48 2.36 2.41 5700 2.41 down down correct
AAOI.US Applied Optoelectronics Inc 20230322 0 2.45 2.493 2.37 2.37 49600 2.37 down down correct
AAON.US AAON Inc 20230322 0 91.44 93.16 90.89 91.4 354500 91.4 down down correct
AAPL.US Apple Inc 20230322 0 159.3 162.14 157.81 157.83 75701800 157.83 down up incorrect
AATC.US Image Sensing Systems Inc 20230322 0 4.1 4.1 4.05 4.08 6000 4.08 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20230322 0 102.48 102.48 102.48 102.48 0 102.48
ABCB.US Ameris Bancorp 20230322 0 38.43 38.72 36.75 36.91 632607 36.7598 down down correct
ABCL.US AbCellera Biologics Inc 20230322 0 7.69 7.7 7.3 7.31 1181673 7.31 down down correct
ABCM.US Abcam plc 20230322 0 13.67 13.89 13.36 13.36 350500 13.36 down down correct
ABEO.US Abeona Therapeutics Inc 20230322 0 2.46 2.6 2.38 2.4 49500 2.4 down down correct
ABIO.US ARCA biopharma Inc 20230322 0 2.1 2.1 2.05 2.05 15400 2.05 down down correct
ABNB.US Airbnb Inc 20230322 0 123.89 125.43 121 121.17 3971100 121.17 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230322 0 3.96 4.19 3.895 4.08 53500 4.08 up up correct
ABR.US PF 20230322 0 18 18.0899 17.64 17.64 9152 17.64 down down correct
ABSI.US Absci Corporation Common Stock 20230322 0 1.76 1.86 1.685 1.69 503800 1.69 down down correct
ABST.US Absolute Software Corporation 20230322 0 7.57 7.62 7.5 7.53 55400 7.53 down down correct
ABUS.US Arbutus Biopharma Corporation 20230322 0 3.05 3.08 2.94 2.95 761300 2.95 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230322 0 0.613 0.665 0.613 0.614 28000 0.614 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20230322 0 19.39 19.39 18.48 18.5 1461700 18.5 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230322 0 10.06 10.09 10.06 10.07 7300 10.07 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20230322 0 10.08 10.09 10.08 10.09 800 10.09 up up correct
ACAHW.US Atlantic Coastal Acquisition Corp 20230322 0 0.08 0.08 0.06 0.08 27005 0.08
ACAQ.US UN 20230322 0 10.82 10.82 10.82 10.82 1 10.82
ACB.US Aurora Cannabis Inc 20230322 0 0.7206 0.7318 0.7 0.7075 2390682 0.7075 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230322 0 10.77 10.77 10.77 10.77 100 10.77
ACBAW.US Ace Global Business Acquisition Limited 20230322 0 0.0425 0.0425 0.0425 0.0425 9012 0.0425
ACCD.US Accolade Inc 20230322 0 12.66 12.8 11.96 11.96 429332 11.96 down down correct
ACER.US Acer Therapeutics Inc 20230322 0 0.7678 0.7892 0.7 0.75 489897 0.75 down down correct
ACET.US Adicet Bio Inc 20230322 0 6.57 6.77 5.91 5.98 547100 5.98 down up incorrect
ACGL.US Arch Capital Group Ltd 20230322 0 67.04 67.58 65.84 65.87 2322200 65.87 down down correct
ACGLN.US Arch Capital Group Ltd 20230322 0 19.14 19.26 18.97 19.1 133000 19.1 down down correct
ACGLO.US Arch Capital Group Ltd 20230322 0 21.66 22.25 21.66 21.83 8600 21.83 up up correct
ACHC.US Acadia Healthcare Company Inc 20230322 0 70.68 71.46 69.79 69.8 331300 69.8 down down correct
ACHL.US Achilles Therapeutics plc 20230322 0 0.878 0.93 0.8293 0.84 391123 0.84 down down correct
ACHV.US Achieve Life Sciences Inc 20230322 0 4.44 4.7 4.44 4.7 35200 4.7 up up correct
ACIU.US AC Immune SA 20230322 0 2.19 2.2 2.14 2.14 34500 2.14 down down correct
ACIW.US ACI Worldwide Inc 20230322 0 26.14 26.415 25.55 25.57 898266 25.57 down down correct
ACLS.US Axcelis Technologies Inc 20230322 0 133.23 136.32 131.21 131.41 496300 131.41 down down correct
ACMR.US ACM Research Inc 20230322 0 11.77 11.83 11.15 11.15 738600 11.15 down up incorrect
ACNB.US ACNB Corporation 20230322 0 32.85 32.85 32.1 32.2 18100 32.2 down up incorrect
ACOR.US Acorda Therapeutics Inc 20230322 0 0.63 0.63 0.57 0.6 157300 0.6 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20230322 0 8.25 8.25 7.88 7.9 603600 7.9 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20230322 0 0.72 0.88 0.67 0.72 787200 0.72
ACST.US Acasti Pharma Inc 20230322 0 0.45 0.47 0.45 0.46 36200 0.46 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230322 0 22.4 22.635 21.93 21.93 68700 21.93 down down correct
ACTG.US Acacia Research Corporation 20230322 0 4.26 4.26 3.99 4.01 359600 4.01 down down correct
ACVA.US ACV Auctions Inc 20230322 0 13.14 13.14 12.62 12.63 804400 12.63 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230322 0 3.13 3.215 3.02 3.21 10100 3.21 up down incorrect
ADAG.US Adagene Inc 20230322 0 1.64 1.64 1.536 1.536 4800 1.536 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230322 0 10.44 10.44 10.44 10.44 0 10.44
ADAP.US Adaptimmune Therapeutics plc 20230322 0 1.19 1.2 1.1 1.11 525900 1.11 down down correct
ADBE.US Adobe Inc 20230322 0 375 377.33 361.52 361.71 3878400 361.71 down down correct
ADC.US PA 20230322 0 17.43 17.43 17.21 17.28 12055 17.28 down down correct
ADER.US 26 Capital Acquisition Corp 20230322 0 10.34 10.35 10.34 10.35 15000 10.35 up up correct
ADERU.US 26 Capital Acquisition Corp 20230322 0 10 10 10 10 0 10
ADERW.US 26 Capital Acquisition Corp 20230322 0 0.035 0.035 0.035 0.035 1392 0.035
ADES.US Advanced Emissions Solutions Inc 20230322 0 2.13 2.2 2.02 2.03 94600 2.03 down down correct
ADI.US Analog Devices Inc 20230322 0 188.86 191.5 186.35 186.61 3481000 186.61 down down correct
ADIL.US Adial Pharmaceuticals Inc 20230322 0 0.41 0.44 0.4 0.4 142500 0.4 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230322 0 0.0604 0.0897 0.043 0.043 2809 0.043 down down correct
ADMA.US ADMA Biologics Inc 20230322 0 3.09 3.105 2.99 3.01 2936900 3.01 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20230322 0 0.1 0.13 0.1 0.12 1528300 0.12 up up correct
ADN.US Advent Technologies Holdings Inc 20230322 0 1.32 1.346 1.21 1.21 223900 1.21 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230322 0 0.16 0.1698 0.14 0.1649 71697 0.1649 up down incorrect
ADOC.US Edoc Acquisition Corp 20230322 0 10.8 10.8 10.8 10.8 0 10.8
ADOCR.US Edoc Acquisition Corp 20230322 0 0.1459 0.1459 0.1 0.1 0 0.1 down down correct
ADOCW.US Edoc Acquisition Corp 20230322 0 0.0232 0.0232 0.0232 0.0232 100 0.0232
ADP.US Automatic Data Processing Inc 20230322 0 218.54 219.16 213.14 213.26 1723100 213.26 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230322 0 8.33 8.33 7.91 7.93 774300 7.93 down up incorrect
ADSK.US Autodesk Inc 20230322 0 206.44 207.28 198.34 198.38 1718900 198.38 down down correct
ADTN.US ADTRAN Inc 20230322 0 15.87 15.87 14.8 14.81 526400 14.81 down down correct
ADTX.US Aditxt Inc 20230322 0 0.91 0.956 0.88 0.91 15800 0.91
ADUS.US Addus HomeCare Corporation 20230322 0 100.91 101.75 98.96 98.96 90600 98.96 down down correct
ADV.US Advantage Solutions Inc 20230322 0 1.92 1.99 1.89 1.91 477400 1.91 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20230322 0 0.78 0.781 0.734 0.78 116700 0.78
ADVWW.US Advantage Solutions Inc 20230322 0 0.14 0.14 0.14 0.14 1 0.14
ADXN.US Addex Therapeutics Ltd 20230322 0 1.14 1.22 1.14 1.2 22400 1.2 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230322 0 10.3801 10.39 10.3801 10.39 250 10.39 up up correct
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20230322 0 7.22 7.51 7 7.16 84800 7.16 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20230322 0 1 1.07 1 1.03 208600 1.03 up up correct
AEHR.US Aehr Test Systems 20230322 0 36.91 38.5 35.82 36.54 2041600 36.54 down down correct
AEI.US Alset EHome International Inc 20230322 0 1.62 1.68 1.58 1.6 24100 1.6 down down correct
AEIS.US Advanced Energy Industries Inc 20230322 0 97.01 98.62 95.85 96.18 220500 96.18 down down correct
AEL.US PB 20230322 0 23.27 24.03 23.12 23.86 13162 23.86 up up correct
AEMD.US Aethlon Medical Inc 20230322 0 0.39 0.41 0.36 0.39 64300 0.39
AEP.US American Electric Power Company Inc 20230322 0 88.76 89.45 86.81 86.85 3156000 86.85 down down correct
AEPPZ.US American Electric Power Company Inc 20230322 0 49.72 49.72 48.58 48.58 84200 48.58 down down correct
AEY.US ADDvantage Technologies Group Inc 20230322 0 1.34 1.35 1.1 1.16 524800 1.16 down up incorrect
AEYE.US AudioEye Inc 20230322 0 5.83 5.95 5.65 5.81 5400 5.81 down down correct
AEZS.US Aeterna Zentaris Inc 20230322 0 2.63 2.69 2.62 2.65 6500 2.65 up up correct
AFBI.US Affinity Bancshares Inc 20230322 0 14.0538 14.73 14.0538 14.4 2549 14.4 up up correct
AFCG.US AFC Gamma Inc 20230322 0 12.72 12.72 12.12 12.14 171000 11.6051 down up incorrect
AFIB.US Acutus Medical Inc 20230322 0 0.85 0.88 0.8 0.802 57400 0.802 down down correct
AFMD.US Affimed N.V 20230322 0 0.76 0.78 0.743 0.75 644100 0.75 down down correct
AFRM.US Affirm Holdings Inc 20230322 0 10.62 10.99 9.73 9.76 23931000 9.76 down down correct
AFYA.US Afya Limited 20230322 0 10.87 11.025 10.72 10.74 175500 10.74 down down correct
AGBA.US AGBA Acquisition Limited 20230322 0 1.7 1.7 1.5 1.55 23400 1.55 down down correct
AGBAW.US AGBA Acquisition Limited 20230322 0 0.0448 0.0482 0.0448 0.0482 500 0.0482 up up correct
AGEN.US Agenus Inc 20230322 0 1.64 1.64 1.5 1.52 4374600 1.52 down up incorrect
AGFS.US AgroFresh Solutions Inc 20230322 0 3 3 2.98 2.99 72300 2.99 down down correct
AGFY.US Agrify Corporation 20230322 0 0.23 0.25 0.188 0.2 1208600 0.2 down up incorrect
AGIL.US AgileThought Inc 20230322 0 3.45 3.77 3.33 3.36 98900 3.36 down down correct
AGILW.US AgileThought Inc 20230322 0 0.34 0.3975 0.34 0.3975 1297 0.3975 up up correct
AGIO.US Agios Pharmaceuticals Inc 20230322 0 23 23.05 21.79 21.79 453600 21.79 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20230322 0 0.327 0.347 0.326 0.332 60400 0.332 up up correct
AGMH.US AGM Group Holdings Inc 20230322 0 1.68 1.75 1.64 1.72 13600 1.72 up up correct
AGNC.US AGNC Investment Corp 20230322 0 9.8 9.965 9.71 9.76 13516530 9.6421 down up incorrect
AGNCM.US AGNC Investment Corp 20230322 0 21.01 21.2221 20.98 20.99 19015 20.557 down down correct
AGNCN.US AGNC Investment Corp 20230322 0 24.89 24.9 24.61 24.65 33676 24.0229 down down correct
AGNCO.US AGNC Investment Corp 20230322 0 20.9 21.15 20.9 21.01 14300 20.6024 up up correct
AGNCP.US AGNC Investment Corp. 20230322 0 19.66 19.97 19.54 19.54 53174 19.1607 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20230322 0 0.7 0.71 0.68 0.69 33800 0.69 down up incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230322 0 0.1272 0.1272 0.1272 0.1272 27 0.1272
AGRX.US Agile Therapeutics Inc 20230322 0 0.25 0.29 0.24 0.267 4955100 0.267 up up correct
AGYS.US Agilysys Inc 20230322 0 78.39 79.83 77.53 78.53 126600 78.53 up up correct
AHCO.US AdaptHealth Corp 20230322 0 14.37 14.42 13.72 13.74 970800 13.74 down down correct
AHPI.US Allied Healthcare Products Inc 20230322 0 0.0036 0.0036 0.0036 0.0036 174 0.0036
AIH.US Aesthetic Medical International Holdings Group Limited 20230322 0 1.24 1.25 1.24 1.25 1800 1.25 up up correct
AIHS.US Senmiao Technology Limited 20230322 0 0.89 0.93 0.89 0.903 12400 0.903 up up correct
AIMC.US Altra Industrial Motion Corp 20230322 0 61.22 61.29 60.89 60.89 2440364 60.89 down down correct
AIP.US Arteris Inc. Common Stock 20230322 0 4.36 4.43 4.2 4.23 138300 4.23 down down correct
AIRG.US Airgain Inc 20230322 0 5.4 5.49 5.25 5.29 10300 5.29 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230322 0 4.91 5.025 4.64 4.8 103400 4.8 down down correct
AIRT.US Air T Inc 20230322 0 22.49 23.71 22 22.85 1400 22.85 up up correct
AIRTP.US Air T Inc 20230322 0 22.51 22.51 22 22.45 800 22.45 down up incorrect
AKAM.US Akamai Technologies Inc 20230322 0 75.27 76.25 74.08 74.15 1415200 74.15 down down correct
AKBA.US Akebia Therapeutics Inc 20230322 0 0.7 0.7 0.652 0.668 639900 0.668 down up incorrect
AKRO.US Akero Therapeutics Inc 20230322 0 36.93 38.22 35.36 37.93 1866600 37.93 up down incorrect
AKTS.US Akoustis Technologies Inc 20230322 0 2.88 3.045 2.82 2.82 602900 2.82 down down correct
AKTX.US Akari Therapeutics Plc 20230322 0 0.252 0.264 0.238 0.25 55600 0.25 down down correct
AKU.US Akumin Inc 20230322 0 0.8 0.85 0.752 0.823 15300 0.823 up up correct
AKYA.US Akoya Biosciences Inc 20230322 0 8.25 8.357 7.91 7.93 77700 7.93 down down correct
ALCO.US Alico Inc 20230322 0 24.68 24.7799 24.55 24.56 37009 24.5088 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20230322 0 7.44 8.22 7.42 8.06 1167200 8.06 up up correct
ALEC.US Alector Inc 20230322 0 6.11 6.14 5.82 5.85 1174300 5.85 down down correct
ALGM.US Allegro MicroSystems Inc 20230322 0 46.78 47.23 45.76 45.76 1116500 45.76 down down correct
ALGN.US Align Technology Inc 20230322 0 327 327 312.08 312.31 1007800 312.31 down up incorrect
ALGS.US Aligos Therapeutics Inc 20230322 0 1.19 1.27 1.16 1.16 86100 1.16 down down correct
ALGT.US Allegiant Travel Company 20230322 0 84.63 84.63 81.49 81.49 169100 81.49 down down correct
ALHC.US Alignment Healthcare Inc 20230322 0 5.99 6.45 5.94 6.13 1307000 6.13 up up correct
ALIM.US Alimera Sciences Inc 20230322 0 1.7 1.7 1.35 1.35 9900 1.35 down down correct
ALJJ.US ALJ Regional Holdings Inc 20230322 0 1.77 1.77 1.77 1.77 200 1.77
ALKS.US Alkermes plc 20230322 0 26.44 26.44 25.8 25.83 967800 25.83 down up incorrect
ALKT.US Alkami Technology Inc 20230322 0 12.61 12.755 12.01 12.02 277100 12.02 down up incorrect
ALLK.US Allakos Inc 20230322 0 5.03 5.03 4.65 4.69 892700 4.69 down down correct
ALLO.US Allogene Therapeutics Inc 20230322 0 5.33 5.44 5 5.04 2482600 5.04 down down correct
ALLT.US Allot Ltd 20230322 0 2.71 2.78 2.69 2.71 77700 2.71
ALNY.US Alnylam Pharmaceuticals Inc 20230322 0 190.46 194.76 187.4 189.74 1237200 189.74 down up incorrect
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230322 0 10.35 10.35 10.35 10.35 0 10.35
ALOT.US AstroNova Inc 20230322 0 13.1 13.1 12.31 12.31 2500 12.31 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230322 0 10.12 10.12 10.12 10.12 300 10.12
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230322 0 10.14 10.14 10.14 10.14 0 10.14
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230322 0 0.111 0.1739 0.111 0.111 4300 0.111
ALPN.US Alpine Immune Sciences Inc 20230322 0 8 8.05 7.789 7.91 142200 7.91 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230322 0 0.486 0.515 0.485 0.486 199900 0.486
ALRM.US Alarm.com Holdings Inc 20230322 0 50.37 50.62 48.43 48.54 254500 48.54 down down correct
ALRN.US Aileron Therapeutics Inc 20230322 0 1.41 1.44 1.37 1.38 12800 1.38 down down correct
ALRS.US Alerus Financial Corporation 20230322 0 17.03 17.32 16.4 16.4 36600 16.4 down down correct
ALT.US Altimmune Inc 20230322 0 4.99 4.99 4.16 4.2 9424400 4.2 down down correct
ALTO.US Alto Ingredients Inc 20230322 0 1.57 1.64 1.44 1.45 1981600 1.45 down down correct
ALTR.US Altair Engineering Inc 20230322 0 69.12 70 68.17 68.21 342100 68.21 down down correct
ALTU.US Altitude Acquisition Corp 20230322 0 10.07 10.08 10.07 10.075 2500 10.075 up up correct
ALTUU.US Altitude Acquisition Corp 20230322 0 10.08 10.08 10.08 10.08 0 10.08
ALTUW.US Altitude Acquisition Corp 20230322 0 0.038 0.05 0.035 0.05 42000 0.05 up up correct
ALVR.US AlloVir Inc 20230322 0 4.86 4.86 4.154 4.155 226300 4.155 down down correct
ALXO.US ALX Oncology Holdings Inc 20230322 0 4.85 5 4.675 4.8 247600 4.8 down down correct
ALYA.US Alithya Group Inc 20230322 0 1.93 1.97 1.93 1.95 3800 1.95 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230322 0 0.458 0.461 0.425 0.437 879400 0.437 down down correct
AMAL.US Amalgamated Financial Corp 20230322 0 19.61 19.61 18.84 18.87 195000 18.87 down down correct
AMAO.US American Acquisition Opportunity Inc 20230322 0 10.3 10.74 10.15 10.224 77300 10.224 down down correct
AMAOU.US American Acquisition Opportunity Inc 20230322 0 10.35 10.35 10.23 10.24 3700 10.24 down down correct
AMAOW.US American Acquisition Opportunity Inc 20230322 0 0.041 0.041 0.039 0.039 5897 0.039 down down correct
AMAT.US Applied Materials Inc 20230322 0 120.27 123.74 118.69 118.86 8342533 118.86 down up incorrect
AMBA.US Ambarella Inc 20230322 0 79.2 80.13 76.47 76.67 334300 76.67 down down correct
AMCX.US AMC Networks Inc 20230322 0 16.79 16.85 15.94 15.96 311500 15.96 down up incorrect
AMD.US Advanced Micro Devices Inc 20230322 0 95.65 101.7 95.64 97.58 110816317 97.58 up up correct
AMED.US Amedisys Inc 20230322 0 74.44 75.76 72.58 72.59 364800 72.59 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20230322 0 39.72 39.99 38.9 39.18 265900 39.18 down down correct
AMGN.US Amgen Inc 20230322 0 233.45 233.95 229.59 229.83 1725100 229.83 down down correct
AMKR.US Amkor Technology Inc 20230322 0 25.31 26.23 25.13 25.3 907200 25.3 down down correct
AMNB.US American National Bankshares Inc 20230322 0 32.29 32.92 31.16 31.29 22400 31.29 down down correct
AMOT.US Allied Motion Technologies Inc 20230322 0 36.67 38.5 36.28 37.22 28300 37.22 up up correct
AMPG.US AmpliTech Group Inc 20230322 0 2.452 2.5 2.39 2.39 47800 2.39 down down correct
AMPGW.US AmpliTech Group Inc 20230322 0 0.432 0.432 0.432 0.432 0 0.432
AMPH.US Amphastar Pharmaceuticals Inc 20230322 0 36.98 37.7 36.91 36.93 383600 36.93 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230322 0 11.77 12.09 11.2 11.48 1525800 11.48 down down correct
AMRK.US A 20230322 0 29.95 31.03 29.71 30.67 394600 30.67 up down incorrect
AMRN.US Amarin Corporation plc 20230322 0 1.64 1.64 1.53 1.53 2389800 1.53 down down correct
AMRS.US Amyris Inc 20230322 0 1.33 1.37 1.26 1.33 3298100 1.33
AMSC.US American Superconductor Corporation 20230322 0 4.31 4.43 4.2 4.22 95800 4.22 down down correct
AMSF.US AMERISAFE Inc 20230322 0 50.36 51.3 48.83 48.96 82000 48.96 down down correct
AMST.US Amesite Inc 20230322 0 2.76 2.76 2.53 2.6 25000 2.6 down up incorrect
AMSWA.US American Software Inc 20230322 0 12.71 12.8 12.42 12.42 111000 12.42 down down correct
AMTB.US Amerant Bancorp Inc 20230322 0 23.34 23.34 22.25 22.25 71100 22.25 down down correct
AMTI.US Applied Molecular Transport Inc 20230322 0 0.38 0.397 0.351 0.397 107700 0.397 up up correct
AMTX.US Aemetis Inc 20230322 0 2.77 2.85 2.68 2.69 354100 2.69 down down correct
AMWD.US American Woodmark Corporation 20230322 0 51.81 52.9 51.22 51.3 102000 51.3 down down correct
AMYT.US Amryt Pharma plc 20230322 0 14.58 14.61 14.555 14.6 467600 14.6 up down incorrect
AMZN.US Amazon.com Inc 20230322 0 100.45 102.1 98.61 98.7 57475400 98.7 down down correct
ANAB.US AnaptysBio Inc 20230322 0 21.69 22.925 21.2 21.26 183100 21.26 down down correct
ANDE.US The Andersons Inc 20230322 0 40.28 40.826 39.58 39.59 224516 39.4105 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20230322 0 2.8 2.8 2.8 2.8 400 2.8
ANGI.US Angi Inc 20230322 0 2.23 2.26 2.14 2.18 463000 2.18 down down correct
ANGN.US Angion Biomedica Corp 20230322 0 0.5 0.52 0.5 0.52 3287 0.52 up up correct
ANGO.US AngioDynamics Inc 20230322 0 12.45 12.56 12.18 12.29 157100 12.29 down down correct
ANIK.US Anika Therapeutics Inc 20230322 0 27.56 27.93 27.13 27.5 95000 27.5 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230322 0 39.8 40.02 38.51 38.76 50014 38.76 down up incorrect
ANIX.US Anixa Biosciences Inc 20230322 0 4.12 4.44 3.95 3.95 46100 3.95 down down correct
ANNX.US Annexon Inc 20230322 0 4 4 3.74 3.77 348300 3.77 down down correct
ANPC.US AnPac Bio 20230322 0 5.6 6.045 5.6 5.905 4200 5.905 up up correct
ANSS.US ANSYS Inc 20230322 0 314.42 318.51 309.09 309.13 435100 309.13 down down correct
ANTE.US AirNet Technology Inc 20230322 0 1.45 1.58 1.36 1.5 51200 1.5 up up correct
ANY.US Sphere 3D Corp 20230322 0 0.349 0.38 0.332 0.345 998400 0.345 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230322 0 9.99 10 9.99 9.99 25800 9.99
ANZUU.US Anzu Special Acquisition Corp I 20230322 0 9.94 9.94 9.94 9.94 100 9.94
ANZUW.US Anzu Special Acquisition Corp I 20230322 0 0.08 0.08 0.04 0.04 36009 0.04 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20230322 0 26.12 27.01 25.69 25.71 210200 25.71 down down correct
AOUT.US American Outdoor Brands Inc 20230322 0 9.05 9.1 8.91 8.98 24200 8.98 down down correct
APA.US APA Corporation 20230322 0 35.04 35.61 34.33 34.35 8713000 34.35 down up incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20230322 0 10.84 10.84 10.84 10.84 0 10.84
APACW.US StoneBridge Acquisition Corporation Warrant 20230322 0 0.094 0.095 0.085 0.0851 7640 0.0851 down up incorrect
APDN.US Applied DNA Sciences Inc 20230322 0 1.04 1.16 1.04 1.15 157100 1.15 up up correct
APEI.US American Public Education Inc 20230322 0 4.14 4.75 4.13 4.27 665100 4.27 up up correct
APEN.US Apollo Endosurgery Inc 20230322 0 9.92 9.93 9.89 9.89 821400 9.89 down down correct
API.US Agora Inc 20230322 0 3.35 3.38 3.18 3.19 464800 3.19 down down correct
APLS.US Apellis Pharmaceuticals Inc 20230322 0 61.335 62.52 60.5 61.21 1567200 61.21 down down correct
APLT.US Applied Therapeutics Inc 20230322 0 0.95 0.963 0.86 0.89 258200 0.89 down down correct
APM.US Aptorum Group Limited 20230322 0 2.46 3 2.4 2.68 30300 2.68 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230322 0 10.1 10.1 10.1 10.1 100 10.1
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230322 0 10.17 10.63 10.14 10.63 1100 10.63 up up correct
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230322 0 0.1223 0.1223 0.1223 0.1223 196 0.1223
APOG.US Apogee Enterprises Inc 20230322 0 42.09 42.67 41.37 41.43 154700 41.43 down down correct
APP.US AppLovin Corporation 20230322 0 14.27 14.405 13.79 13.81 2212200 13.81 down down correct
APPF.US AppFolio Inc 20230322 0 119.99 120.46 116.2 116.57 125500 116.57 down up incorrect
APPH.US AppHarvest Inc 20230322 0 0.658 0.769 0.65 0.7 2192800 0.7 up up correct
APPHW.US AppHarvest Inc 20230322 0 0.1 0.118 0.095 0.095 110882 0.095 down down correct
APPN.US Appian Corporation 20230322 0 41.44 41.56 39.72 39.73 160000 39.73 down down correct
APPS.US Digital Turbine Inc 20230322 0 11.14 11.4 10.56 10.57 3579100 10.57 down down correct
APRE.US Aprea Therapeutics Inc 20230322 0 4.96 5.24 4.82 4.82 16200 4.82 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230322 0 10.2 10.2 10.2 10.2 0 10.2
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230322 0 0.1001 0.1001 0.1001 0.1001 2 0.1001
APTO.US Aptose Biosciences Inc 20230322 0 0.59 0.6 0.58 0.59 40600 0.59
APTX.US Aptinyx Inc 20230322 0 0.16 0.16 0.14 0.14 6391400 0.14 down down correct
APVO.US Aptevo Therapeutics Inc 20230322 0 1.8 1.91 1.745 1.85 21700 1.85 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230322 0 1.48 1.5 1.38 1.5 6200 1.5 up up correct
APYX.US Apyx Medical Corporation 20230322 0 2.63 2.77 2.58 2.7 42700 2.7 up down incorrect
AQB.US AquaBounty Technologies Inc 20230322 0 0.562 0.59 0.56 0.579 202400 0.579 up up correct
AQMS.US Aqua Metals Inc 20230322 0 1.1 1.12 1.03 1.04 197500 1.04 down up incorrect
AQST.US Aquestive Therapeutics Inc 20230322 0 0.82 0.83 0.782 0.82 176500 0.82
ARAV.US Aravive Inc 20230322 0 2.41 2.46 2.22 2.25 753500 2.25 down down correct
ARAY.US Accuray Incorporated 20230322 0 2.88 2.95 2.82 2.82 202400 2.82 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230322 0 3.44 3.44 3.3 3.32 110700 3.32 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230322 0 0.5235 0.5235 0.4775 0.4775 502 0.4775 down down correct
ARBG.US Aequi Acquisition Corp 20230322 0 10.15 10.15 10.15 10.15 0 10.15
ARBGU.US Aequi Acquisition Corp 20230322 0 10.02 10.02 10 10 700 10 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20230322 0 1.8 1.8 1.6 1.69 132500 1.69 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230322 0 5.14 5.6 5.05 5.56 16800 5.56 up down incorrect
ARCB.US ArcBest Corporation 20230322 0 90.99 93.27 90.02 90.22 271000 90.22 down down correct
ARCC.US Ares Capital Corporation 20230322 0 17.73 17.75 17.3 17.31 3998700 17.31 down down correct
ARCE.US Arco Platform Limited 20230322 0 12.58 13 12.57 12.71 26100 12.71 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230322 0 15.33 15.41 14.65 14.72 281400 14.72 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20230322 0 0.35 0.38 0.35 0.36 215300 0.36 up up correct
ARDX.US Ardelyx Inc 20230322 0 4.11 4.13 3.9 3.92 5741800 3.92 down down correct
AREC.US American Resources Corporation 20230322 0 1.29 1.35 1.27 1.31 90700 1.31 up up correct
ARGO.US PA 20230322 0 21.14 21.57 21.06 21.4 5142 21.4 up down incorrect
ARGX.US argenx SE 20230322 0 359.48 361.71 356.72 356.85 194900 356.85 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20230322 0 8.69 8.69 8.22 8.22 775000 8.22 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230322 0 10.8 10.8 10.8 10.8 0 10.8
ARKO.US Arko Corp 20230322 0 8.44 8.5 8.315 8.32 178100 8.32 down down correct
ARKR.US Ark Restaurants Corp 20230322 0 18.18 18.45 18.13 18.3 12600 18.3 up up correct
ARLP.US Alliance Resource Partners L.P 20230322 0 19.73 19.73 19.15 19.23 439700 19.23 down down correct
AROW.US Arrow Financial Corporation 20230322 0 26.55 26.78 25.53 25.53 46100 25.53 down down correct
ARQQ.US Arqit Quantum Inc 20230322 0 1.14 1.15 1.03 1.03 737200 1.03 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230322 0 0.61 0.61 0.61 0.61 1 0.61
ARQT.US Arcutis Biotherapeutics Inc 20230322 0 11.59 11.59 10.82 10.86 839200 10.86 down up incorrect
ARRW.US Arrowroot Acquisition Corp 20230322 0 10.26 10.26 10.26 10.26 0 10.26
ARRWU.US Arrowroot Acquisition Corp 20230322 0 10.27 10.27 10.27 10.27 0 10.27
ARRWW.US Arrowroot Acquisition Corp 20230322 0 0.13 0.1346 0.1095 0.1096 5527 0.1096 down down correct
ARRY.US Array Technologies Inc 20230322 0 19.05 20.45 18.52 19.62 7970900 19.62 up up correct
ARTEU.US Artemis Strategic Investment Corp 20230322 0 10.36 10.36 10.36 10.36 100 10.36
ARTL.US Artelo Biosciences Inc 20230322 0 2.203 2.203 2.06 2.12 22400 2.12 down down correct
ARTLW.US Artelo Biosciences Inc 20230322 0 0.0501 0.1088 0.0501 0.065 6803 0.065 up down incorrect
ARTNA.US Artesian Resources Corporation 20230322 0 52.34 52.92 51.3 52.01 59000 52.01 down down correct
ARTW.US Art's 20230322 0 2.03 2.03 2.03 2.03 100 2.03
ARVL.US Arrival 20230322 0 0.164 0.167 0.149 0.15 6489400 0.15 down down correct
ARVN.US Arvinas Inc 20230322 0 29.03 29.66 27.62 27.68 368400 27.68 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230322 0 24.54 24.885 23.68 23.72 1068000 23.72 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230322 0 10.3 10.32 10.3 10.32 10200 10.32 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20230322 0 10.2 10.25 10.18 10.18 15800 10.18 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230322 0 20.54 20.54 20.54 20.54 0 20.54
ASLE.US AerSale Corporation 20230322 0 16.09 16.22 15.89 15.89 140400 15.89 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230322 0 3.09 3.09 2.75 2.75 65900 2.75 down up incorrect
ASMB.US Assembly Biosciences Inc 20230322 0 1.2 1.24 1.15 1.17 105683 1.17 down down correct
ASML.US ASML Holding N.V 20230322 0 643 661.4 639.54 640.37 955500 640.37 down down correct
ASO.US Academy Sports and Outdoors Inc 20230322 0 65.33 65.46 63.6 63.63 1159123 63.63 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230322 0 10.48 10.48 10.48 10.48 1 10.48
ASPAU.US Abri SPAC I Inc Unit 20230322 0 10.36 10.36 10.36 10.36 1 10.36
ASPAW.US ABRI SPAC I INC. Warrant 20230322 0 0.0648 0.0648 0.0648 0.0648 100 0.0648
ASPS.US Altisource Portfolio Solutions S.A 20230322 0 4.72 5 4.61 4.7 117300 4.7 down up incorrect
ASPU.US Aspen Group Inc 20230322 0 0.114 0.158 0.108 0.129 6245700 0.129 up up correct
ASRT.US Assertio Holdings Inc 20230322 0 5.98 6.12 5.8 5.82 1615500 5.82 down down correct
ASRV.US AmeriServ Financial Inc 20230322 0 3.51 3.7 3.4 3.68 27200 3.68 up down incorrect
ASTC.US Astrotech Corporation 20230322 0 10.43 11.33 10.4 11.33 7100 11.33 up up correct
ASTE.US Astec Industries Inc 20230322 0 39.7 40.33 39.21 39.28 105300 39.28 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230322 0 7.86 7.88 7.58 7.59 953900 7.59 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230322 0 1.62 1.66 1.58 1.58 6860 1.58 down down correct
ASTR.US Astra Space Inc 20230322 0 0.439 0.445 0.41 0.412 1005700 0.412 down down correct
ASTS.US AST SpaceMobile Inc 20230322 0 6.22 6.306 5.91 5.91 2338200 5.91 down up incorrect
ASTSW.US AST SpaceMobile Inc 20230322 0 2.28 2.28 2.0301 2.15 6601 2.15 down down correct
ASUR.US Asure Software Inc 20230322 0 13.75 13.93 13.37 13.51 230455 13.51 down down correct
ASYS.US Amtech Systems Inc 20230322 0 8.59 9.1 8.43 8.78 50700 8.78 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230322 0 1.26 1.26 1.17 1.17 698300 1.17 down down correct
ATCOL.US Atlas Corp 20230322 0 23.35 23.625 23.3 23.625 1900 23.625 up up correct
ATCX.US Atlas Technical Consultants Inc 20230322 0 12.16 12.17 12.115 12.16 139400 12.16
ATEC.US Alphatec Holdings Inc 20230322 0 16 16.08 15.35 15.39 710200 15.39 down down correct
ATER.US Aterian Inc 20230322 0 0.89 0.91 0.84 0.845 531100 0.845 down down correct
ATEX.US Anterix Inc 20230322 0 30.08 30.38 28.94 28.97 165700 28.97 down down correct
ATHA.US Athira Pharma Inc 20230322 0 2.64 2.69 2.47 2.49 150400 2.49 down down correct
ATHE.US Alterity Therapeutics Limited 20230322 0 2.97 2.98 2.7 2.71 1600 2.71 down down correct
ATHX.US Athersys Inc 20230322 0 1.25 1.51 1.25 1.43 763000 1.43 up up correct
ATIF.US ATIF Holdings Limited 20230322 0 1.89 2.246 1.84 2.246 1900 2.246 up up correct
ATLC.US Atlanticus Holdings Corporation 20230322 0 25.44 26.2 24.7 24.9 25300 24.9 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230322 0 20.5 20.5 20.5 20.5 400 20.5
ATLCP.US Atlanticus Holdings Corporation 20230322 0 16.925 17 16.75 17 2000 17 up up correct
ATLO.US Ames National Corporation 20230322 0 21.22 21.28 20.45 20.76 45400 20.76 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20230322 0 0.084 0.084 0.084 0.084 300 0.084
ATNF.US 180 Life Sciences Corp 20230322 0 2.07 2.07 1.93 2 29600 2 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230322 0 0.0264 0.0264 0.0263 0.0264 4904 0.0264
ATNI.US ATN International Inc 20230322 0 39.52 40.48 38.54 38.7 42275 38.4952 down down correct
ATNX.US Athenex Inc 20230322 0 1.03 1.129 1.02 1.06 109800 1.06 up up correct
ATOM.US Atomera Incorporated 20230322 0 6.51 6.77 6.31 6.35 114200 6.35 down down correct
ATOS.US Atossa Therapeutics Inc 20230322 0 0.67 0.74 0.66 0.72 383900 0.72 up up correct
ATRA.US Atara Biotherapeutics Inc 20230322 0 3.01 3.015 2.84 2.87 2820100 2.87 down down correct
ATRC.US AtriCure Inc 20230322 0 39.4 39.98 38.69 38.76 472200 38.76 down up incorrect
ATRI.US Atrion Corporation 20230322 0 630.24 642 630.24 634.2 3100 634.2 up down incorrect
ATRO.US Astronics Corporation 20230322 0 13.15 13.15 12.72 12.73 100200 12.73 down down correct
ATSG.US Air Transport Services Group Inc 20230322 0 20.62 20.83 20.08 20.08 295700 20.08 down down correct
ATVI.US Activision Blizzard Inc 20230322 0 79.5 79.99 78.62 78.64 3596200 78.64 down down correct
ATXI.US Avenue Therapeutics Inc 20230322 0 1.05 1.113 1.02 1.06 128500 1.06 up up correct
ATXS.US Astria Therapeutics Inc 20230322 0 11.13 11.705 10.6 11.33 207600 11.33 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230322 0 1.61 1.61 1.53 1.54 59700 1.54 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230322 0 35.81 36.42 34.22 34.31 770100 34.31 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20230322 0 20.14 20.98 19.965 20.61 88034 20.61 up up correct
AUBN.US Auburn National Bancorporation Inc 20230322 0 22.65 23.24 22.46 23.14 1800 23.14 up down incorrect
AUDC.US AudioCodes Ltd 20230322 0 14.58 14.7 14.32 14.32 96700 14.32 down down correct
AUGX.US Augmedix Inc. Common Stock 20230322 0 1.64 1.64 1.505 1.58 6500 1.58 down down correct
AUID.US Ipsidy Inc. Common Stock 20230322 0 0.46 0.49 0.355 0.48 104800 0.48 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230322 0 9.2 9.2 8.7 8.74 2385300 8.74 down down correct
AUR.US Aurora Innovation Inc 20230322 0 1.24 1.29 1.182 1.24 1525700 1.24
AURA.US Aura Biosciences Inc. Common Stock 20230322 0 10.48 10.79 10.06 10.08 101100 10.08 down up incorrect
AURC.US Aurora Acquisition Corp 20230322 0 10.19 10.19 10.19 10.19 400 10.19
AURCU.US Aurora Acquisition Corp 20230322 0 10.23 10.69 10.2 10.2 1400 10.2 down up incorrect
AURCW.US Aurora Acquisition Corp 20230322 0 0.0579 0.0579 0.0579 0.0579 170 0.0579
AUROW.US Aurora Innovation Inc 20230322 0 0.13 0.19 0.13 0.1504 3233 0.1504 up up correct
AUTL.US Autolus Therapeutics plc 20230322 0 2.09 2.09 1.85 1.86 1048900 1.86 down up incorrect
AUUD.US Auddia Inc 20230322 0 0.955 0.979 0.955 0.96 1900 0.96 up up correct
AUUDW.US Auddia Inc 20230322 0 0.15 0.218 0.15 0.218 609 0.218 up up correct
AUVI.US Applied UV Inc 20230322 0 0.875 0.98 0.857 0.897 455700 0.897 up down incorrect
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230322 0 20.52 22.48 20.52 20.52 5500 20.52
AVACU.US Avalon Acquisition Inc Unit 20230322 0 10.565 10.565 10.565 10.565 400 10.565
AVAH.US Aveanna Healthcare Holdings Inc 20230322 0 1.14 1.15 0.996 0.996 756200 0.996 down down correct
AVAV.US AeroVironment Inc 20230322 0 91.31 91.89 89.32 89.32 129600 89.32 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20230322 0 0.105 0.139 0.105 0.1198 238901 0.1198 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20230322 0 8.63 9.34 8.6 8.66 635500 8.66 up down incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20230322 0 7.83 8.04 7.71 7.78 2417600 7.78 down down correct
AVGO.US Broadcom Inc 20230322 0 636.9 648.5 630.67 630.92 2579900 630.92 down down correct
AVGR.US Avinger Inc 20230322 0 0.82 0.83 0.802 0.805 37400 0.805 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230322 0 10.41 10.41 10.41 10.41 0 10.41
AVID.US Avid Technology Inc 20230322 0 29.67 30.28 29.33 29.35 168300 29.35 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230322 0 3.44 3.49 3.29 3.3 756320 3.3 down down correct
AVNW.US Aviat Networks Inc 20230322 0 35.17 35.21 34.02 34.02 41200 34.02 down down correct
AVO.US Mission Produce Inc 20230322 0 10.87 11.15 10.77 10.94 123158 10.94 up down incorrect
AVPT.US Avepoint Inc 20230322 0 4.15 4.25 4.07 4.08 460200 4.08 down up incorrect
AVPTW.US AVPTW 20230322 0 0.588 0.588 0.588 0.588 102 0.588
AVRO.US AVROBIO Inc 20230322 0 1.32 1.35 1.23 1.23 166700 1.23 down down correct
AVT.US Avnet Inc 20230322 0 43.06 43.7 42.62 42.63 575800 42.63 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230322 0 22.2 22.2 20.75 21.08 57100 21.08 down down correct
AVTX.US Avalo Therapeutics Inc 20230322 0 2.17 2.17 2.01 2.01 10700 2.01 down up incorrect
AVXL.US Anavex Life Sciences Corp 20230322 0 9.07 9.07 8.475 8.52 1642300 8.52 down down correct
AWH.US Aspira Women's Health Inc 20230322 0 0.47 0.52 0.46 0.5 280200 0.5 up up correct
AWRE.US Aware Inc 20230322 0 1.82 1.88 1.71 1.76 14300 1.76 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20230322 0 0.7 0.7 0.64 0.68 19800 0.68 down down correct
AXDX.US Accelerate Diagnostics Inc 20230322 0 0.51 0.51 0.46 0.47 139300 0.47 down down correct
AXGN.US AxoGen Inc 20230322 0 8.88 9.2 8.69 8.75 373400 8.75 down down correct
AXLA.US Axcella Health Inc 20230322 0 0.425 0.45 0.417 0.44 67500 0.44 up up correct
AXNX.US Axonics Inc 20230322 0 60.64 60.64 55.45 55.49 988300 55.49 down down correct
AXON.US Axon Enterprise Inc 20230322 0 218.75 218.94 213.22 213.51 422800 213.51 down down correct
AXSM.US Axsome Therapeutics Inc 20230322 0 62.92 64.85 62.43 62.96 636800 62.96 up up correct
AXTI.US AXT Inc 20230322 0 3.9 3.97 3.8 3.81 155400 3.81 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20230322 0 27.46 27.75 27.01 27.01 821400 27.01 down down correct
AYRO.US Ayro Inc 20230322 0 0.57 0.588 0.5479 0.564 65179 0.564 down down correct
AYTU.US Aytu Biopharma Inc 20230322 0 2.1 2.2 2.08 2.13 38200 2.13 up up correct
AZN.US AstraZeneca PLC 20230322 0 66.72 67.38 66.55 66.57 4168000 66.57 down down correct
AZPN.US Aspen Technology Inc 20230322 0 203.54 207.03 200.47 201.88 166600 201.88 down down correct
AZYO.US Aziyo Biologics Inc 20230322 0 1.17 1.28 1.1 1.19 989900 1.19 up down incorrect
BAC.US PQ 20230322 0 18.06 18.5814 18.0001 18.3 127104 18.3 up up correct
BAND.US Bandwidth Inc 20230322 0 15.76 16.03 15.13 15.14 505700 15.14 down down correct
BANF.US BancFirst Corporation 20230322 0 86.4 86.89 83.65 83.71 152201 83.3106 down down correct
BANR.US Banner Corporation 20230322 0 56.11 56.86 53.25 53.5 220200 53.5 down down correct
BANX.US StoneCastle Financial Corp 20230322 0 17.65 17.94 17.32 17.94 17300 17.55 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230322 0 3.6 6.4 3 4.12 478600 4.12 up up correct
BASE.US Couchbase Inc. Common Stock 20230322 0 13.87 13.94 13.47 13.51 143700 13.51 down down correct
BATRA.US The Liberty Braves Group 20230322 0 33.83 34.52 33.66 33.85 137200 33.85 up down incorrect
BATRK.US The Liberty Braves Group 20230322 0 32.96 33.4 32.88 32.9 141100 32.9 down down correct
BBBY.US Bed Bath & Beyond Inc 20230322 0 0.89 0.89 0.8 0.8 46881100 0.8 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230322 0 7.05 7.2 7.05 7.13 126500 7.13 up up correct
BBGI.US Beasley Broadcast Group Inc 20230322 0 0.97 0.98 0.95 0.97 13600 0.97
BBI.US Brickell Biotech Inc 20230322 0 0.8599 0.889 0.8223 0.8292 125589 0.8292 down down correct
BBIG.US Vinco Ventures Inc 20230322 0 0.364 0.37 0.334 0.336 3064100 0.336 down down correct
BBIO.US BridgeBio Pharma Inc 20230322 0 13.57 13.64 12.81 12.84 1669200 12.84 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230322 0 0.249 0.249 0.234 0.24 37100 0.24 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230322 0 0.04 0.04 0.04 0.04 0 0.04
BBQ.US BBQ Holdings Inc 20230322 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230322 0 86.81 88.26 85.41 85.68 69400 85.68 down up incorrect
BCAB.US BioAtla Inc 20230322 0 2.52 2.52 2.33 2.34 173000 2.34 down down correct
BCBP.US BCB Bancorp Inc 20230322 0 14.2 14.2 13.53 13.54 53600 13.54 down down correct
BCDA.US BioCardia Inc 20230322 0 1.9 2.01 1.86 2 38300 2 up up correct
BCDAW.US BioCardia Inc 20230322 0 0.9359 0.9359 0.9359 0.9359 1 0.9359
BCEL.US Atreca Inc 20230322 0 1.26 1.31 1.229 1.25 40400 1.25 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20230322 0 1.62 1.625 1.53 1.55 50531 1.55 down down correct
BCML.US BayCom Corp 20230322 0 18.49 18.49 17.31 17.46 28100 17.46 down down correct
BCOR.US Blucora Inc 20230322 0 24.96 25.15 24.45 24.45 372038 24.45 down down correct
BCOV.US Brightcove Inc 20230322 0 4.73 4.73 4.52 4.53 265100 4.53 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230322 0 8.44 8.44 8.39 8.39 400 8.39 down up incorrect
BCPC.US Balchem Corporation 20230322 0 126.77 127.7 123.16 123.35 115600 123.35 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230322 0 8.16 8.24 7.92 7.94 1952400 7.94 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230322 0 10.75 10.75 10.75 10.75 59 10.75
BCTX.US BriaCell Therapeutics Corp 20230322 0 6.76 6.97 6.63 6.75 68275 6.75 down down correct
BCTXW.US BriaCell Therapeutics Corp 20230322 0 2.73 2.93 2.73 2.93 631 2.93 up up correct
BCYC.US Bicycle Therapeutics plc 20230322 0 21.12 21.3 20.5 20.72 331000 20.72 down down correct
BDSX.US Biodesix Inc 20230322 0 1.779 1.95 1.75 1.88 63000 1.88 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230322 0 1.9 1.92 1.79 1.82 194519 1.82 down down correct
BEAM.US Beam Therapeutics Inc 20230322 0 32.42 32.53 30.58 30.67 1062000 30.67 down down correct
BEAT.US Heartbeam Inc. Common Stock 20230322 0 2.55 2.588 2.52 2.522 48700 2.522 down down correct
BEATW.US Heartbeam Inc. Warrant 20230322 0 0.55 0.6 0.3227 0.569 2483 0.569 up up correct
BECN.US Beacon Roofing Supply Inc 20230322 0 58.46 58.92 56.9 56.91 352800 56.91 down down correct
BEEM.US Beam Global 20230322 0 14.75 15.18 14.5 14.5 79600 14.5 down up incorrect
BEEMW.US Beam Global 20230322 0 8.8 8.8 8.8 8.8 4 8.8
BELFA.US Bel Fuse Inc 20230322 0 33.16 33.16 32 32 2000 32 down down correct
BELFB.US Bel Fuse Inc 20230322 0 33.67 33.83 32.33 32.52 49100 32.52 down down correct
BFC.US Bank First Corporation 20230322 0 74.97 75.27 73.71 74.57 38300 74.57 down up incorrect
BFI.US BurgerFi International Inc 20230322 0 1.07 1.23 1.07 1.23 49400 1.23 up up correct
BFIIW.US BurgerFi International LLC 20230322 0 0.055 0.065 0.053 0.0648 16503 0.0648 up up correct
BFIN.US BankFinancial Corporation 20230322 0 8.9 9.17 8.9 8.95 3900 8.95 up up correct
BFRI.US Biofrontera Inc. Common Stock 20230322 0 0.64 0.64 0.591 0.606 31700 0.606 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20230322 0 0.22 0.22 0.22 0.22 199 0.22
BFST.US Business First Bancshares Inc 20230322 0 17.8 18.03 17.12 17.12 116600 17.12 down down correct
BGCP.US BGC Partners Inc 20230322 0 5.21 5.28 5.08 5.09 1549400 5.09 down down correct
BGFDX.US BGFDX 20230322 0 20.82 20.82 20.82 20.82 0 20.82
BGFLX.US BGFLX 20230322 0 20.8 20.8 20.8 20.8 0 20.8
BGFTX.US BGFTX 20230322 0 20.76 20.76 20.76 20.76 0 20.76
BGFV.US Big 5 Sporting Goods Corporation 20230322 0 7.69 7.79 7.47 7.48 276500 7.48 down up incorrect
BGFVX.US BGFVX 20230322 0 21.68 21.68 21.68 21.68 0 21.68
BGNE.US BeiGene Ltd 20230322 0 222.15 222.15 215.65 215.65 89000 215.65 down down correct
BGRY.US Berkshire Grey Inc 20230322 0 1.21 1.25 1.151 1.16 729900 1.16 down up incorrect
BGRYW.US Berkshire Grey Inc 20230322 0 0.11 0.15 0.11 0.12 2700 0.12 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20230322 0 10.055 10.055 10.055 10.055 1 10.055
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230322 0 0.63 0.765 0.63 0.73 228000 0.73 up up correct
BHF.US Brighthouse Financial Inc 20230322 0 44.4 44.4 41.951 42.04 510900 42.04 down down correct
BHFAL.US Brighthouse Financial Inc 20230322 0 20.82 21.43 20.63 20.65 38000 20.65 down down correct
BHFAM.US Brighthouse Financial Inc 20230322 0 15.25 15.41 14.89 15.4 17200 15.4 up down incorrect
BHFAN.US Brighthouse Financial Inc 20230322 0 16.35 16.85 16.35 16.5 60300 16.5 up up correct
BHFAO.US Brighthouse Financial Inc 20230322 0 21.92 23.41 21.25 22.46 73600 22.46 up up correct
BHFAP.US Brighthouse Financial Inc 20230322 0 21.72 23.275 21.28 22.19 34900 22.19 up up correct
BIDU.US Baidu Inc 20230322 0 150.09 151.73 147.9 148.66 1736300 148.66 down down correct
BIGC.US BigCommerce Holdings Inc 20230322 0 8.94 9.1 8.58 8.59 579600 8.59 down up incorrect
BIIB.US Biogen Inc 20230322 0 266.11 267.25 260.95 261.22 530500 261.22 down down correct
BILI.US Bilibili Inc 20230322 0 23.63 23.81 22.77 22.78 4101400 22.78 down down correct
BIMI.US BIMI International Medical Inc 20230322 0 0.7 0.7 0.63 0.65 53000 0.65 down down correct
BIOC.US Biocept Inc 20230322 0 0.35 0.35 0.29 0.3 308900 0.3 down down correct
BIOL.US BIOLASE Inc 20230322 0 0.35 0.35 0.33 0.34 186500 0.34 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230322 0 10.88 11.092 10.74 10.92 32400 10.92 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230322 0 1.16 1.22 1.11 1.13 2078600 1.13 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230322 0 1.04 1.08 0.91 0.915 6103800 0.915 down down correct
BIVI.US BioVie Inc 20230322 0 10.22 10.22 9 9.04 409200 9.04 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230322 0 0.437 0.47 0.43 0.44 28200 0.44 up up correct
BJRI.US BJ's Restaurants Inc 20230322 0 29.51 30.06 29.08 29.09 243600 29.09 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230322 0 3.42 3.47 3.34 3.35 151100 3.35 down down correct
BKNG.US Booking Holdings Inc 20230322 0 2577.3701 2611.99 2557 2558.24 273100 2558.24 down down correct
BKR.US Baker Hughes Company 20230322 0 28.11 28.13 27.02 27.04 6130100 27.04 down up incorrect
BKSC.US Bank of South Carolina Corporation 20230322 0 15.96 16.24 15.7 15.85 10400 15.85 down up incorrect
BKYI.US BIO 20230322 0 0.76 0.82 0.76 0.82 9500 0.82 up up correct
BL.US BlackLine Inc 20230322 0 65.25 65.25 62.41 62.62 528400 62.62 down down correct
BLBD.US Blue Bird Corporation 20230322 0 20.51 20.51 19.41 19.44 57100 19.44 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230322 0 0.814 0.866 0.763 0.775 32900 0.775 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20230322 0 0.308 0.34 0.285 0.29 158400 0.29 down down correct
BLDE.US Blade Air Mobility Inc 20230322 0 3.24 3.27 3.12 3.13 226500 3.13 down down correct
BLDEW.US Blade Air Mobility Inc 20230322 0 0.53 0.53 0.53 0.53 7 0.53
BLDP.US Ballard Power Systems Inc 20230322 0 5.37 5.48 5.19 5.19 4315100 5.19 down down correct
BLEUU.US bleuacacia ltd Unit 20230322 0 10.22 10.22 10.22 10.22 1 10.22
BLFS.US BioLife Solutions Inc 20230322 0 21.98 22 20.92 20.96 422500 20.96 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230322 0 9.58 9.62 9.28 9.28 177700 9.28 down down correct
BLI.US Berkeley Lights Inc 20230322 0 1.19 1.28 1.1729 1.22 230972 1.22 up up correct
BLIN.US Bridgeline Digital Inc 20230322 0 0.97 0.98 0.93 0.95 48600 0.95 down down correct
BLKB.US Blackbaud Inc 20230322 0 58.08 58.4 56.21 56.26 258000 56.26 down down correct
BLMN.US Bloomin' Brands Inc 20230322 0 26.12 26.5 25.9 25.92 1136400 25.92 down down correct
BLNGU.US Belong Acquisition Corp. Units 20230322 0 10.05 10.05 10.05 10.05 4600 10.05
BLNGW.US Belong Acquisition Corp. Warrant 20230322 0 0.0425 0.0425 0.04 0.0416 3478 0.0416 down up incorrect
BLNK.US Blink Charging Co 20230322 0 7.78 7.87 7.39 7.4 1941200 7.4 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230322 0 7.19 7.71 6.65 7.66 180500 7.66 up up correct
BLRX.US BioLineRx Ltd 20230322 0 0.74 0.8 0.7 0.76 864400 0.76 up up correct
BLU.US BELLUS Health Inc 20230322 0 7.8 8.21 7.62 7.77 1344100 7.77 down up incorrect
BLUE.US bluebird bio Inc 20230322 0 4.57 4.59 4.26 4.29 3334400 4.29 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230322 0 4.9 5.065 4.8 4.83 75500 4.83 down down correct
BMAC.US UN 20230322 0 10.4 10.4 10.38 10.38 433 10.38 down down correct
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20230322 0 0.0453 0.0456 0.043 0.0456 24150 0.0456 up up correct
BMAQU.US Blockchain Moon Acquisition Corp. Units 20230322 0 10.42 10.42 10.42 10.42 0 10.42
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20230322 0 0.0157 0.0159 0.0121 0.0121 28126 0.0121 down down correct
BMBL.US Bumble Inc 20230322 0 20.09 20.99 19.91 20.08 2656200 20.08 down down correct
BMEA.US Biomea Fusion Inc 20230322 0 15 16.009 14.69 15.01 344900 15.01 up up correct
BMRA.US Biomerica Inc 20230322 0 2.2 2.21 1.84 1.86 232100 1.86 down down correct
BMRC.US Bank of Marin Bancorp 20230322 0 25.24 25.3 23.51 23.52 81500 23.52 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230322 0 92.25 92.25 89.98 90.08 963200 90.08 down down correct
BNGO.US Bionano Genomics Inc 20230322 0 1.14 1.18 1.08 1.09 4301600 1.09 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230322 0 0.14 0.14 0.1102 0.115 872 0.115 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230322 0 10.389 10.39 10.389 10.39 600 10.39 up up correct
BNIXR.US Bannix Acquisition Corp. Right 20230322 0 0.1545 0.1701 0.1332 0.1546 5505 0.1546 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20230322 0 0.0291 0.0291 0.029 0.029 35000 0.029 down down correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230322 0 10.23 10.23 10.23 10.23 100 10.23
BNNRU.US Banner Acquisition Corp Unit 20230322 0 10.21 10.21 10.21 10.21 0 10.21
BNR.US Burning Rock Biotech Limited 20230322 0 2.95 3.02 2.895 2.95 97700 2.95
BNSO.US Bonso Electronics International Inc 20230322 0 3.09 3.13 3.09 3.13 700 3.13 up up correct
BNTC.US Benitec Biopharma Inc 20230322 0 0.23 0.231 0.207 0.21 98800 0.21 down down correct
BNTX.US BioNTech SE 20230322 0 134.11 136.915 133.25 133.68 439500 133.68 down down correct
BOKF.US BOK Financial Corporation 20230322 0 89.85 90.34 86.49 87.65 464900 87.65 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230322 0 1.48 1.48 1.41 1.42 88569 1.42 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230322 0 1.38 1.44 1.26 1.28 94800 1.28 down down correct
BOOM.US DMC Global Inc 20230322 0 21.8 22.98 21.2 21.23 108000 21.23 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20230322 0 2.38 2.38 2.35 2.35 800 2.35 down down correct
BOTJ.US Bank of the James Financial Group Inc 20230322 0 11.3 11.3 11.3 11.3 200 11.3
BOXL.US Boxlight Corporation 20230322 0 0.4 0.427 0.385 0.39 761000 0.39 down up incorrect
BPMC.US Blueprint Medicines Corporation 20230322 0 45.37 45.96 43.42 43.52 478000 43.52 down down correct
BPOP.US Popular Inc 20230322 0 54.3 55.66 52.03 52.08 869100 52.08 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230322 0 24 24.25 23.51 23.51 4000 23.51 down down correct
BPRN.US The Bank of Princeton 20230322 0 31.8 31.95 31.4 31.77 5900 31.77 down down correct
BPTH.US Bio 20230322 0 1.55 1.57 1.54 1.56 25500 1.56 up up correct
BPTS.US Biophytis SA 20230322 0 0.402 0.438 0.38 0.408 6150 4.08 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230322 0 15.74 15.99 15.61 15.85 44300 15.85 up up correct
BPYPN.US Brookfield Property Partners L.P 20230322 0 13.86 14.01 13.71 13.99 17700 13.99 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20230322 0 14.95 15.25 14.95 15.06 22500 15.06 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20230322 0 16.305 16.54 16.04 16.04 7700 16.04 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230322 0 3.72 3.87 3.55 3.869 4500 3.869 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20230322 0 10.63 10.73 10.63 10.68 34900 10.68 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20230322 0 0.14 0.1478 0.1399 0.1478 5983 0.1478 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20230322 0 0.0701 0.0701 0.0701 0.0701 609 0.0701
BRID.US Bridgford Foods Corporation 20230322 0 13.51 13.86 13.51 13.71 1900 13.71 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230322 0 10.13 10.13 10.13 10.13 500 10.13
BRIVU.US B. Riley Principal 250 Merger Corp 20230322 0 10.16 10.16 10.16 10.16 0 10.16
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20230322 0 0.1003 0.204 0.0488 0.0911 10631 0.0911 down down correct
BRKL.US Brookline Bancorp Inc 20230322 0 10.91 11 10.47 10.48 598000 10.48 down down correct
BRKR.US Bruker Corporation 20230322 0 73.91 75.45 73.48 74.2 878200 74.2 up up correct
BRLIU.US Brilliant Acquisition Corporation 20230322 0 10.71 10.71 10.71 10.71 12 10.71
BRLIW.US Brilliant Acquisition Corporation 20230322 0 0.02 0.0299 0.0195 0.0241 54141 0.0241 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230322 0 3.81 3.83 3.64 3.68 96500 3.68 down down correct
BROG.US Brooge Energy Limited 20230322 0 5.6 5.6 5.6 5.6 100 5.6
BRP.US BRP Group Inc 20230322 0 24.36 24.84 24.1 24.11 297200 24.11 down down correct
BRQS.US Borqs Technologies Inc 20230322 0 0.233 0.24 0.23 0.238 724200 0.238 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230322 0 3.17 3.27 3.13 3.24 13000 3.24 up up correct
BRY.US Berry Corporation 20230322 0 7.57 7.71 7.4 7.42 496800 7.42 down down correct
BRZE.US Braze Inc. Class A Common Stock 20230322 0 32.18 32.35 30.685 30.75 424000 30.75 down down correct
BSBK.US Bogota Financial Corp 20230322 0 10.415 10.415 10.1 10.1 4300 10.1 down down correct
BSET.US Bassett Furniture Industries Incorporated 20230322 0 18.34 18.99 17.82 18.69 23300 18.69 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20230322 0 0.168 0.172 0.155 0.16 2904300 0.16 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20230322 0 10.725 10.725 10.725 10.725 100 10.725
BSGAR.US Blue Safari Group Acquisition Corp. Right 20230322 0 0.2431 0.2442 0.19 0.19 939560 0.19 down up incorrect
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20230322 0 10.93 10.93 10.93 10.93 0 10.93
BSGM.US BioSig Technologies Inc 20230322 0 1.08 1.18 1.061 1.18 439300 1.18 up down incorrect
BSQR.US BSQUARE Corporation 20230322 0 1.13 1.16 1.13 1.15 59000 1.15 up up correct
BSRR.US Sierra Bancorp 20230322 0 18.15 18.21 17.7 17.7 37900 17.7 down down correct
BSVN.US Bank7 Corp 20230322 0 25 25.02 24.26 24.26 14300 24.26 down up incorrect
BSY.US Bentley Systems Incorporated 20230322 0 41.71 41.8 40.42 40.44 779500 40.44 down down correct
BTAI.US BioXcel Therapeutics Inc 20230322 0 19.25 19.25 17.8 17.83 601600 17.83 down down correct
BTB.US Bit Brother Limited 20230322 0 1.6 1.62 1.44 1.45 339300 1.45 down down correct
BTBD.US BT Brands Inc. Common Stock 20230322 0 2.7 2.87 2.7 2.87 1200 2.87 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20230322 0 0.17 0.1701 0.17 0.17 700 0.17
BTBT.US Bit Digital Inc 20230322 0 1.45 1.52 1.31 1.32 2614500 1.32 down down correct
BTCS.US BTCS Inc. Common Stock 20230322 0 1.65 1.65 1.36 1.45 167500 1.45 down down correct
BTCY.US Biotricity Inc. Common Stock 20230322 0 0.53 0.55 0.5 0.51 46400 0.51 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230322 0 0.918 0.96 0.853 0.88 35000 0.88 down down correct
BTWN.US Bridgetown Holdings Limited 20230322 0 10.04 10.07 10.0315 10.06 25686 10.06 up up correct
BTWNU.US Bridgetown Holdings Limited 20230322 0 10.12 10.12 10.12 10.12 23 10.12
BTWNW.US Bridgetown Holdings Limited 20230322 0 0.161 0.161 0.16 0.16 5000 0.16 down up incorrect
BUSE.US First Busey Corporation 20230322 0 21.38 21.53 20.4 20.44 169700 20.44 down down correct
BVS.US Bioventus Inc 20230322 0 1.41 1.45 1.34 1.34 305800 1.34 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230322 0 2.247 2.247 2.13 2.18 6300 2.18 down down correct
BWAC.US Better World Acquisition Corp 20230322 0 10.66 10.74 10.66 10.74 700 10.74 up down incorrect
BWACU.US Better World Acquisition Corp 20230322 0 10.798 10.798 10.798 10.798 0 10.798
BWACW.US Better World Acquisition Corp 20230322 0 0.1149 0.1149 0.0891 0.114 1424 0.114 down down correct
BWAY.US BrainsWay Ltd 20230322 0 1.9 1.939 1.83 1.86 104100 1.86 down down correct
BWB.US Bridgewater Bancshares Inc 20230322 0 11.73 11.73 11.07 11.11 145500 11.11 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230322 0 10.01 10.01 10.01 10.01 500 10.01
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230322 0 0.1296 0.1498 0.0887 0.1114 5041 0.1114 down down correct
BWEN.US Broadwind Inc 20230322 0 3.36 3.49 3.31 3.43 104700 3.43 up up correct
BWFG.US Bankwell Financial Group Inc 20230322 0 26.8 26.8 25.29 25.33 17200 25.33 down down correct
BWMN.US Bowman Consulting Group Ltd 20230322 0 27.92 28.635 27.53 27.62 50900 27.62 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230322 0 10.43 10.72 10 10 18200 10 down down correct
BXRX.US Baudax Bio Inc 20230322 0 1.56 1.66 1.56 1.58 116800 1.58 up up correct
BYFC.US Broadway Financial Corporation 20230322 0 1.03 1.17 1.03 1.15 773700 1.15 up up correct
BYND.US Beyond Meat Inc 20230322 0 15.63 15.79 15.04 15.06 1552985 15.06 down down correct
BYRN.US Byrna Technologies Inc 20230322 0 8.05 8.27 7.79 7.99 73400 7.99 down down correct
BYSI.US BeyondSpring Inc 20230322 0 1.19 1.24 1.16 1.18 55700 1.18 down down correct
BYTS.US BYTE Acquisition Corp 20230322 0 10.18 10.26 10.145 10.26 18400 10.26 up up correct
BYTSU.US BYTE Acquisition Corp 20230322 0 10.11 10.11 10.11 10.11 0 10.11
BYTSW.US BYTE Acquisition Corp 20230322 0 0.1298 0.1298 0.1298 0.1298 251 0.1298
BZ.US Kanzhun Ltd ADR 20230322 0 19 19 17.66 17.7 3585300 17.7 down down correct
BZUN.US Baozun Inc 20230322 0 5.26 5.54 4.92 5.2 956700 5.2 down down correct
CAAS.US China Automotive Systems Inc 20230322 0 5.83 5.83 5.57 5.65 82500 5.65 down down correct
CABA.US Cabaletta Bio Inc 20230322 0 7.74 8.28 7.46 7.49 193400 7.49 down down correct
CAC.US Camden National Corporation 20230322 0 38.89 39.08 37.2 37.2 70285 37.2 down down correct
CACC.US Credit Acceptance Corporation 20230322 0 417.97 423.07 408.74 408.99 58300 408.99 down down correct
CADCX.US CADCX 20230322 0 23.85 23.85 23.85 23.85 0 23.85
CADE.US PA 20230322 0 20.1406 20.39 19.79 19.79 5582 19.79 down down correct
CADEX.US CADEX 20230322 0 24.04 24.04 24.04 24.04 0 24.04
CADFX.US CION Ares Diversified Credit Fund W 20230322 0 24.3 24.3 24.3 24.3 0 24.3
CADL.US Candel Therapeutics Inc. Common Stock 20230322 0 1.4 1.47 1.4 1.47 1900 1.47 up down incorrect
CADSX.US CADSX 20230322 0 24.12 24.12 24.12 24.12 0 24.12
CADUX.US CADUX 20230322 0 24.31 24.31 24.31 24.31 0 24.31
CADWX.US CADWX 20230322 0 24.11 24.11 24.11 24.11 0 24.11
CAKE.US The Cheesecake Factory Incorporated 20230322 0 34.46 35.32 34.32 34.5 821000 34.5 up up correct
CALA.US Calithera Biosciences Inc 20230322 0 0.042 0.059 0.041 0.0487 40045 0.0487 up up correct
CALB.US California BanCorp 20230322 0 19.9 20.12 19.57 19.8 31800 19.8 down down correct
CALM.US Cal 20230322 0 54.31 55.25 53.93 53.93 837387 53.93 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230322 0 23.4 25.16 22.18 23.2 18500 23.2 down up incorrect
CAMP.US CalAmp Corp 20230322 0 3.18 3.35 3.18 3.2 156300 3.2 up up correct
CAMT.US Camtek Ltd 20230322 0 27.48 28.22 27.32 27.32 73700 27.32 down down correct
CAN.US Canaan Inc 20230322 0 2.95 2.985 2.75 2.75 1399200 2.75 down down correct
CAPR.US Capricor Therapeutics Inc 20230322 0 4.5 4.5 4.28 4.28 50000 4.28 down down correct
CAR.US Avis Budget Group Inc 20230322 0 183.59 184.54 175.58 176.15 448500 176.15 down down correct
CARA.US Cara Therapeutics Inc 20230322 0 5.5 5.5 5.17 5.18 493700 5.18 down up incorrect
CARE.US Carter Bankshares Inc 20230322 0 14.52 14.65 14.1 14.1 34100 14.1 down down correct
CARG.US CarGurus Inc 20230322 0 18.44 18.68 18.09 18.18 736800 18.18 down down correct
CARV.US Carver Bancorp Inc 20230322 0 4.12 4.21 4.1 4.16 17600 4.16 up down incorrect
CASA.US Casa Systems Inc 20230322 0 1.2 1.223 1.05 1.06 796300 1.06 down down correct
CASH.US Meta Financial Group Inc 20230322 0 44.72 44.79 42.23 42.35 248500 42.35 down down correct
CASI.US CASI Pharmaceuticals Inc 20230322 0 1.67 1.8 1.63 1.79 26300 1.79 up up correct
CASS.US Cass Information Systems Inc 20230322 0 45.97 46.33 45 45 56600 45 down down correct
CASY.US Casey's General Stores Inc 20230322 0 210.25 213.01 208.9 208.9 232600 208.9 down down correct
CATC.US Cambridge Bancorp 20230322 0 69.57 69.88 66.3 66.5 37100 66.5 down down correct
CATY.US Cathay General Bancorp 20230322 0 37.09 37.14 35.12 35.12 372600 35.12 down down correct
CBAN.US Colony Bankcorp Inc 20230322 0 10.54 10.78 10.22 10.22 37000 10.22 down down correct
CBAT.US CBAK Energy Technology Inc 20230322 0 0.8533 0.9111 0.8384 0.85 173207 0.85 down down correct
CBAY.US CymaBay Therapeutics Inc 20230322 0 9.1 9.12 8.76 8.79 2497200 8.79 down down correct
CBFV.US CB Financial Services Inc 20230322 0 22.36 22.36 21.75 21.76 14800 21.76 down up incorrect
CBIO.US Catalyst Biosciences Inc 20230322 0 0.2 0.21 0.2 0.2 297200 0.2
CBNK.US Capital Bancorp Inc 20230322 0 16.68 17.4 16.62 16.62 24600 16.62 down up incorrect
CBOE.US Cboe Global Markets Inc 20230322 0 128.78 129.55 126.83 127.06 645565 127.06 down down correct
CBRGU.US Chain Bridge I Units 20230322 0 10.44 10.44 10.44 10.44 100 10.44
CBRL.US Cracker Barrel Old Country Store Inc 20230322 0 112.67 115.65 112 113.57 395300 113.57 up down incorrect
CBSH.US Commerce Bancshares Inc 20230322 0 60.41 60.82 57.92 57.99 481400 57.99 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230322 0 10.31 10.35 10.3 10.34 10100 10.34 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20230322 0 10.39 10.39 10.39 10.39 0 10.39
CCAIW.US Cascadia Acquisition Corp. Warrant 20230322 0 0.164 0.1649 0.1287 0.1287 14119 0.1287 down down correct
CCAP.US Crescent Capital BDC Inc 20230322 0 13.82 13.84 13.45 13.45 162400 13.0513 down down correct
CCB.US Coastal Financial Corporation 20230322 0 38.3 39.09 36.84 36.84 73500 36.84 down down correct
CCBG.US Capital City Bank Group Inc 20230322 0 31.2 31.2 29.99 30.09 43000 30.09 down down correct
CCCC.US C4 Therapeutics Inc 20230322 0 3.99 4.2 3.59 3.61 514300 3.61 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230322 0 21.52 21.75 21.15 21.16 68700 21.16 down down correct
CCEL.US Cryo 20230322 0 3.16 3.16 3.1 3.1 1300 3.1 down down correct
CCEP.US Coca 20230322 0 56.79 57.51 56.61 56.64 1030500 56.64 down down correct
CCLFX.US CCLFX 20230322 0 10.63 10.63 10.63 10.63 0 10.63
CCLP.US CSI Compressco LP 20230322 0 1.25 1.3 1.22 1.3 51300 1.3 up up correct
CCNE.US CNB Financial Corporation 20230322 0 20.87 20.87 19.83 19.83 69700 19.83 down up incorrect
CCNEP.US CNB Financial Corporation 20230322 0 19.7 20.1 19.41 20.1 32000 20.1 up up correct
CCOI.US Cogent Communications Holdings Inc 20230322 0 62.35 62.56 61.1 61.17 262700 61.17 down down correct
CCRN.US Cross Country Healthcare Inc 20230322 0 23.2 23.41 22.44 22.45 373000 22.45 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230322 0 33.47 33.77 31.85 31.85 148700 31.85 down up incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230322 0 10.42 10.42 10.42 10.42 0 10.42
CD.US Chindata Group Holdings Limited 20230322 0 6.62 6.76 6.45 6.54 1166589 6.54 down up incorrect
CDAK.US Codiak BioSciences Inc 20230322 0 0.498 0.498 0.45 0.45 93500 0.45 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230322 0 10.21 10.21 10.21 10.21 100 10.21
CDLX.US Cardlytics Inc 20230322 0 3.52 3.67 2.94 2.96 942800 2.96 down down correct
CDMO.US Avid Bioservices Inc 20230322 0 17.88 18.05 17.33 17.38 601000 17.38 down down correct
CDNA.US CareDx Inc 20230322 0 9.42 9.53 8.86 8.88 992100 8.88 down down correct
CDNS.US Cadence Design Systems Inc 20230322 0 206.72 209.23 203.96 204 2039800 204 down down correct
CDTX.US Cidara Therapeutics Inc 20230322 0 2.08 2.1 1.81 1.9 12924900 1.9 down up incorrect
CDW.US CDW Corporation 20230322 0 194.03 195.63 190.6 190.68 574500 190.68 down down correct
CDXC.US ChromaDex Corporation 20230322 0 1.64 1.65 1.53 1.53 173600 1.53 down down correct
CDXS.US Codexis Inc 20230322 0 4.04 4.16 3.81 3.81 482200 3.81 down down correct
CDZI.US Cadiz Inc 20230322 0 4.16 4.21 4.07 4.09 120000 4.09 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20230322 0 17.75 17.75 17.75 17.75 300 17.75
CEDAX.US CEDAX 20230322 0 22.86 22.86 22.86 22.86 0 22.86
CEDIX.US Destra International & Event 20230322 0 22.89 22.89 22.89 22.89 0 22.89
CEDLX.US CEDLX 20230322 0 22.83 22.83 22.83 22.83 0 22.83
CEDTX.US CEDTX 20230322 0 22.73 22.73 22.73 22.73 0 22.73
CELC.US Celcuity Inc 20230322 0 10.2 10.2 9.62 10.01 69000 10.01 down up incorrect
CELH.US Celsius Holdings Inc 20230322 0 89.54 90.73 88.17 88.53 749300 88.53 down down correct
CELU.US Celularity Inc 20230322 0 0.61 0.62 0.57 0.581 290300 0.581 down down correct
CEMI.US Chembio Diagnostics Inc 20230322 0 0.38 0.41 0.38 0.38 1251700 0.38
CENQW.US CENAQ Energy Corp. Warrant 20230322 0 0.17 0.1865 0.17 0.1801 12214 0.1801 up up correct
CENT.US Central Garden & Pet Company 20230322 0 39.76 40.64 39.55 39.55 47800 39.55 down down correct
CENTA.US Central Garden & Pet Company 20230322 0 37.96 38.76 37.47 37.59 177100 37.59 down up incorrect
CENX.US Century Aluminum Company 20230322 0 9.2 9.38 8.73 8.75 1402600 8.75 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20230322 0 23.65 23.96 22.78 22.82 686229 22.82 down down correct
CERS.US Cerus Corporation 20230322 0 3.01 3.02 2.8 2.8 1758300 2.8 down down correct
CERT.US Certara Inc 20230322 0 24.51 24.63 23.54 23.59 2395300 23.59 down down correct
CETX.US Cemtrex Inc 20230322 0 9.01 9.105 8.4 8.59 34300 8.59 down down correct
CETXP.US Cemtrex Inc 20230322 0 0.38 0.38 0.37 0.37 1063 0.3524 down up incorrect
CEVA.US CEVA Inc 20230322 0 29.75 30.25 28.7 28.72 136400 28.72 down down correct
CFB.US CrossFirst Bankshares Inc 20230322 0 11.86 11.91 11.55 11.58 201400 11.58 down down correct
CFBK.US CF Bankshares Inc 20230322 0 21 21 20.32 20.61 1000 20.61 down up incorrect
CFFE.US CF Acquisition Corp. VIII 20230322 0 10.66 10.678 10.65 10.65 800 10.65 down up incorrect
CFFEU.US CF Acquisition Corp. VIII 20230322 0 10.64 10.64 10.64 10.64 0 10.64
CFFEW.US CF Acquisition Corp. VIII 20230322 0 0.05 0.053 0.0437 0.05 51987 0.05
CFFI.US C&F Financial Corporation 20230322 0 53 53.86 53 53.86 3900 53.86 up up correct
CFFN.US Capitol Federal Financial Inc 20230322 0 7.47 7.61 7.15 7.18 1448600 7.18 down down correct
CFIV.US CF Acquisition Corp. IV 20230322 0 10.29 10.29 10.28 10.28 3900 10.28 down down correct
CFIVU.US CF Acquisition Corp. IV 20230322 0 10.34 10.34 10.34 10.34 0 10.34
CFIVW.US CF Acquisition Corp. IV 20230322 0 0.087 0.087 0.085 0.085 9000 0.085 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20230322 0 23 23.03 21.54 21.56 1674400 21.56 down down correct
CFMS.US Conformis Inc 20230322 0 1.37 1.375 1.29 1.31 29600 1.31 down down correct
CFRX.US ContraFect Corporation 20230322 0 2 2.11 1.94 1.99 102200 1.99 down up incorrect
CG.US The Carlyle Group Inc 20230322 0 31.72 31.98 30.71 30.75 3270500 30.75 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230322 0 17.04 17.5 16.7 17.5 12400 17.5 up up correct
CGBD.US TCG BDC Inc 20230322 0 13.87 14.0676 13.62 13.62 219004 13.1904 down down correct
CGC.US Canopy Growth Corporation 20230322 0 1.97 2 1.88 1.88 5591300 1.88 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230322 0 21.06 21.06 21.06 21.06 0 21.06
CGEM.US Cullinan Oncology Inc 20230322 0 10.89 10.92 10.41 10.43 152100 10.43 down down correct
CGEN.US Compugen Ltd 20230322 0 0.77 0.81 0.76 0.76 143000 0.76 down down correct
CGNT.US Cognyte Software Ltd 20230322 0 3.42 3.45 3.29 3.3 173340 3.3 down down correct
CGNX.US Cognex Corporation 20230322 0 49.41 49.94 48.35 48.41 489100 48.41 down up incorrect
CGO.US Calamos Global Total Return Fund 20230322 0 9.56 9.83 9.55 9.57 23200 9.57 up up correct
CGRN.US Capstone Green Energy Corporation 20230322 0 1.37 1.44 1.36 1.41 60500 1.41 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20230322 0 1.79 1.89 1.76 1.86 55300 1.86 up up correct
CHCI.US Comstock Holding Companies Inc 20230322 0 5.48 5.53 5.29 5.45 9300 5.45 down down correct
CHCO.US City Holding Company 20230322 0 93.83 94.32 90.31 90.82 106631 90.82 down down correct
CHDN.US Churchill Downs Incorporated 20230322 0 254.72 257.7 252.74 252.93 253200 252.93 down down correct
CHEF.US The Chefs' Warehouse Inc 20230322 0 34.48 35.01 33.75 33.76 670500 33.76 down up incorrect
CHEK.US Check 20230322 0 1.75 1.758 1.27 1.3 367700 1.3 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230322 0 11.24 11.3 10.91 10.92 190300 10.92 down down correct
CHK.US Chesapeake Energy Corporation 20230322 0 75 75.415 73.61 73.78 1178200 73.78 down down correct
CHKEL.US Chesapeake Energy Corporation 20230322 0 56.5 56.5 56.5 56.5 100 56.5
CHKEW.US Chesapeake Energy Corporation 20230322 0 61.77 61.77 61.73 61.73 600 61.73 down down correct
CHKEZ.US Chesapeake Energy Corporation 20230322 0 56.51 56.51 56.51 56.51 0 56.51
CHKP.US Check Point Software Technologies Ltd 20230322 0 129.99 130.28 126.14 126.23 951700 126.23 down down correct
CHMG.US Chemung Financial Corporation 20230322 0 44.25 44.25 43.14 43.36 7000 43.36 down down correct
CHNR.US China Natural Resources Inc 20230322 0 0.61 0.62 0.61 0.62 19900 0.62 up up correct
CHRS.US Coherus BioSciences Inc 20230322 0 6.11 6.17 5.87 5.89 1147200 5.89 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20230322 0 96.36 97.54 94.92 94.96 803000 94.96 down down correct
CHSCL.US CHS Inc 20230322 0 25.4 25.59 25.322 25.47 10200 25.47 up up correct
CHSCM.US CHS Inc 20230322 0 24.6 24.75 24.5 24.59 9400 24.59 down down correct
CHSCN.US CHS Inc 20230322 0 24.74 24.95 24.66 24.75 5600 24.75 up up correct
CHSCO.US CHS Inc 20230322 0 25.51 25.66 25.5 25.59 20700 25.59 up up correct
CHSCP.US CHS Inc 20230322 0 28.64 28.93 28.64 28.75 11600 28.75 up up correct
CHTR.US Charter Communications Inc 20230322 0 355.92 355.92 341.58 341.83 936200 341.83 down up incorrect
CHUY.US Chuy's Holdings Inc 20230322 0 35.23 36.07 33.52 35.32 92300 35.32 up up correct
CHW.US Calamos Global Dynamic Income Fund 20230322 0 5.8 5.91 5.75 5.75 172900 5.75 down down correct
CHX.US ChampionX Corporation 20230322 0 26.77 26.78 25.47 25.5 2267400 25.5 down down correct
CHY.US Calamos Convertible and High Income Fund 20230322 0 11.56 11.56 11.14 11.17 111800 11.17 down down correct
CIDM.US Cinedigm Corp 20230322 0 0.44 0.47 0.43 0.43 374500 0.43 down down correct
CIFR.US Cipher Mining Inc 20230322 0 2.4 2.46 1.96 2.05 2913900 2.05 down up incorrect
CIFRW.US Cipher Mining Inc 20230322 0 0.36 0.36 0.32 0.32 2397 0.32 down up incorrect
CIGI.US Colliers International Group Inc 20230322 0 103.05 104.33 101.64 102.47 63300 102.47 down down correct
CIH.US China Index Holdings Limited 20230322 0 0.945 0.945 0.944 0.945 8900 0.945
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230322 0 10.4 10.4 10.35 10.37 106400 10.37 down down correct
CIIGU.US CIIG Capital Partners II Inc Unit 20230322 0 10.4 10.4 10.4 10.4 0 10.4
CINF.US Cincinnati Financial Corporation 20230322 0 111.08 111.46 107.68 107.73 573400 107.73 down down correct
CIVB.US Civista Bancshares Inc 20230322 0 18.68 18.76 17.61 17.65 27000 17.65 down down correct
CIZN.US Citizens Holding Company 20230322 0 12.08 12.67 12.08 12.2 4200 12.2 up up correct
CJJD.US China Jo 20230322 0 3.94 4.07 3.62 3.68 171500 3.68 down down correct
CKPT.US Checkpoint Therapeutics Inc 20230322 0 3.85 4 3.71 3.77 69400 3.77 down down correct
CLAR.US Clarus Corporation 20230322 0 8.61 8.94 8.49 8.5 262800 8.5 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230322 0 10.52 10.52 10.52 10.52 0 10.52
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230322 0 0.031 0.031 0.031 0.031 614 0.031
CLBK.US Columbia Financial Inc 20230322 0 18.87 18.94 18.06 18.09 261400 18.09 down down correct
CLBT.US Cellebrite DI 20230322 0 5.9 5.93 5.79 5.84 105900 5.84 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20230322 0 0.946 0.946 0.91 0.91 104563 0.91 down down correct
CLDX.US Celldex Therapeutics Inc 20230322 0 38.77 38.77 36.25 36.31 1428800 36.31 down down correct
CLEU.US China Liberal Education Holdings Limited 20230322 0 0.82 0.85 0.8 0.801 62800 0.801 down down correct
CLFD.US Clearfield Inc 20230322 0 47.41 47.68 45.01 45.03 270800 45.03 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20230322 0 8.06 8.78 7.86 8 5600 8 down down correct
CLIR.US ClearSign Technologies Corporation 20230322 0 0.84 0.85 0.77 0.77 49900 0.77 down down correct
CLLS.US Cellectis S.A 20230322 0 1.99 2.002 1.95 1.96 11900 1.96 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230322 0 17.68 18.26 17.31 17.54 139500 17.54 down down correct
CLNE.US Clean Energy Fuels Corp 20230322 0 4.27 4.35 4.12 4.14 2011100 4.14 down down correct
CLNN.US Clene Inc 20230322 0 1.24 1.24 1.14 1.16 188900 1.16 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230322 0 11.11 11.11 11.11 11.11 100 11.11
CLOEU.US Clover Leaf Capital Corp. Unit 20230322 0 11.18 11.18 11.18 11.18 0 11.18
CLOV.US Clover Health Investments Corp 20230322 0 0.9143 0.9292 0.8811 0.8811 7106536 0.8811 down down correct
CLPS.US CLPS Incorporation 20230322 0 1.12 1.137 1.11 1.11 11900 1.11 down down correct
CLPT.US ClearPoint Neuro Inc 20230322 0 7.95 8.34 7.74 8.04 56400 8.04 up up correct
CLRB.US Cellectar Biosciences Inc 20230322 0 1.56 1.57 1.48 1.51 28400 1.51 down down correct
CLRO.US ClearOne Inc 20230322 0 1.35 1.38 1.3 1.35 48300 1.35
CLSD.US Clearside Biomedical Inc 20230322 0 1.02 1.04 0.98 1.01 50900 1.01 down down correct
CLSK.US CleanSpark Inc 20230322 0 2.95 3.12 2.67 2.68 6903300 2.68 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20230322 0 12.23 12.23 12.23 12.23 200 12.23
CLVR.US Clever Leaves Holdings Inc 20230322 0 0.34 0.368 0.335 0.365 57900 0.365 up up correct
CLVRW.US Clever Leaves Holdings Inc 20230322 0 0.04 0.04 0.04 0.04 9700 0.04
CLWT.US Euro Tech Holdings Company Limited 20230322 0 1.19 1.24 1.16 1.23 8100 1.23 up up correct
CLXT.US Calyxt Inc 20230322 0 0.37 0.377 0.34 0.375 74100 0.375 up up correct
CMAX.US CareMax Inc 20230322 0 3.36 3.36 3.08 3.09 599000 3.09 down down correct
CMAXW.US CareMax Inc 20230322 0 0.37 0.455 0.37 0.45 1996 0.45 up up correct
CMBM.US Cambium Networks Corporation 20230322 0 17.85 18.02 17.36 17.36 67400 17.36 down down correct
CMCO.US Columbus McKinnon Corporation 20230322 0 35.84 36.02 35.04 35.05 131600 35.05 down down correct
CMCSA.US Comcast Corporation 20230322 0 37.1 37.26 36.17 36.2 16159200 36.2 down down correct
CMCT.US CIM Commercial Trust Corporation 20230322 0 4.72 4.73 4.06 4.3 44436 4.2068 down down correct
CME.US CME Group Inc 20230322 0 182.81 183.25 179.43 179.48 1861700 179.48 down down correct
CMLS.US Cumulus Media Inc 20230322 0 4.12 4.13 3.87 3.87 88000 3.87 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230322 0 1.57 1.61 1.5 1.53 47900 1.53 down down correct
CMPR.US Cimpress plc 20230322 0 33.9 34.28 32.22 32.28 92200 32.28 down up incorrect
CMPS.US COMPASS Pathways plc 20230322 0 9.36 9.68 9 9.52 347954 9.52 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230322 0 3.25 3.25 3.115 3.14 226700 3.14 down up incorrect
CMRX.US Chimerix Inc 20230322 0 1.32 1.32 1.22 1.22 728700 1.22 down down correct
CMTL.US Comtech Telecommunications Corp 20230322 0 12.52 13.01 12.38 12.52 110700 12.52
CNDT.US Conduent Incorporated 20230322 0 3.42 3.455 3.32 3.34 855200 3.34 down down correct
CNET.US ZW Data Action Technologies Inc 20230322 0 1.88 1.97 1.81 1.96 100000 1.96 up up correct
CNEY.US CN Energy Group. Inc 20230322 0 0.22 0.238 0.217 0.233 1062400 0.233 up down incorrect
CNFR.US Conifer Holdings Inc 20230322 0 1.51 1.51 1.51 1.51 200 1.51
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230322 0 23.03 23.03 23.03 23.03 100 23.03
CNNB.US Cincinnati Bancorp Inc 20230322 0 14.5 14.5 14.5 14.5 0 14.5
CNOB.US ConnectOne Bancorp Inc 20230322 0 18.69 19.15 18.06 18.08 167000 18.08 down down correct
CNOBP.US ConnectOne Bancorp Inc 20230322 0 15.75 15.94 15.22 15.22 24900 15.22 down down correct
CNRLX.US CNRLX 20230322 0 12.46 12.46 12.46 12.46 0 12.46
CNROX.US CNROX 20230322 0 7.43 7.43 7.43 7.43 0 7.43
CNSL.US Consolidated Communications Holdings Inc 20230322 0 2.41 2.46 2.3 2.31 840700 2.31 down down correct
CNSP.US CNS Pharmaceuticals Inc 20230322 0 1.11 1.16 1.07 1.11 17300 1.11
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230322 0 3.91 3.99 3.64 3.65 17300 3.65 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20230322 0 1.15 1.25 1.05 1.16 484312 1.16 up up correct
CNTG.US Centogene N.V 20230322 0 0.871 0.871 0.61 0.74 37400 0.74 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230322 0 0.66 0.682 0.635 0.66 60800 0.66
CNTY.US Century Casinos Inc 20230322 0 7.38 7.42 7.02 7.04 47500 7.04 down down correct
CNXC.US Concentrix Corporation 20230322 0 120.71 123.51 119.41 119.5 236200 119.5 down up incorrect
CNXN.US PC Connection Inc 20230322 0 43.21 43.68 42.59 42.66 42700 42.66 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20230322 0 17.67 18.23 17.605 17.9 198800 17.9 up up correct
COCP.US Cocrystal Pharma Inc 20230322 0 1.83 1.89 1.82 1.85 8600 1.85 up up correct
CODA.US Coda Octopus Group Inc 20230322 0 6.9 7.23 6.9 7 3800 7 up up correct
CODX.US Co 20230322 0 1.95 1.955 1.58 1.63 740700 1.63 down down correct
COF.US PN 20230322 0 16.22 16.68 16.1809 16.46 38211 16.46 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20230322 0 26 26.21 25.51 25.7 17800 25.7 down down correct
COGT.US Cogent Biosciences Inc 20230322 0 10.95 10.95 10.07 10.08 457732 10.08 down down correct
COHR.US Coherent Inc 20230322 0 35.22 35.55 33.98 34 1220700 34 down down correct
COHU.US Cohu Inc 20230322 0 37.37 38.16 36.7 36.7 229200 36.7 down down correct
COIN.US Coinbase Global Inc 20230322 0 84.25 85.38 76.86 77.14 24463224 77.14 down down correct
COKE.US Coca 20230322 0 517.32 523.5 512.18 512.46 19500 512.46 down down correct
COLB.US Columbia Banking System Inc 20230322 0 22.6 22.71 21.39 21.42 2068600 21.42 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20230322 0 24.82 24.95 24.02 24.06 430300 24.06 down down correct
COLM.US Columbia Sportswear Company 20230322 0 87.24 88.47 85.62 85.67 265700 85.67 down up incorrect
COMM.US CommScope Holding Company Inc 20230322 0 6.5 6.56 5.93 5.94 2574800 5.94 down up incorrect
COMS.US COMSovereign Holding Corp 20230322 0 1.87 2 1.856 1.94 97700 1.94 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230322 0 3 3 2.5 2.5 1700 2.5 down down correct
COMSW.US COMSovereign Holding Corp 20230322 0 0.0221 0.0221 0.0216 0.0216 1804 0.0216 down down correct
CONN.US Conn's Inc 20230322 0 6.6 6.71 6.42 6.43 157600 6.43 down down correct
CONX.US CONX Corp 20230322 0 10.305 10.305 10.16 10.21 6900 10.21 down up incorrect
CONXU.US CONX Corp 20230322 0 10.18 10.18 10.18 10.18 0 10.18
CONXW.US CONX Corp 20230322 0 0.1899 0.19 0.145 0.1737 4300 0.1737 down down correct
COOLU.US Corner Growth Acquisition Corp 20230322 0 10.11 10.11 10.11 10.11 0 10.11
COOLW.US Corner Growth Acquisition Corp 20230322 0 0.1 0.1 0.1 0.1 40000 0.1
COOP.US Mr. Cooper Group Inc 20230322 0 40.87 41.52 39.69 39.74 657300 39.74 down down correct
CORT.US Corcept Therapeutics Incorporated 20230322 0 21.21 21.28 20.84 20.84 1051000 20.84 down down correct
COST.US Costco Wholesale Corporation 20230322 0 489.46 496.62 487.35 487.52 1299700 487.52 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230322 0 10.08 10.08 10.08 10.08 600 10.08
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230322 0 0.2924 0.2924 0.2 0.2049 10177 0.2049 down down correct
CPHC.US Canterbury Park Holding Corporation 20230322 0 26.21 27.06 26.13 26.13 3399 26.0583 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20230322 0 1.92 2.08 1.92 1.94 19800 1.94 up up correct
CPLP.US Capital Product Partners L.P 20230322 0 12.92 13.04 11.95 12.84 28700 12.84 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230322 0 0.805 0.835 0.72 0.81 41200 0.81 up up correct
CPRDX.US CPRDX 20230322 0 12.35 12.35 12.35 12.35 0 12.35
CPREX.US CPREX 20230322 0 12.37 12.37 12.37 12.37 0 12.37
CPRSX.US CPRSX 20230322 0 12.37 12.37 12.37 12.37 0 12.37
CPRT.US Copart Inc 20230322 0 71.17 72.14 70.47 70.49 1855900 70.49 down down correct
CPRTX.US CPRTX 20230322 0 12.34 12.34 12.34 12.34 0 12.34
CPRX.US Catalyst Pharmaceuticals Inc 20230322 0 16.74 16.74 16.18 16.21 1742600 16.21 down down correct
CPSH.US CPS Technologies Corporation 20230322 0 2.77 2.8 2.72 2.78 24200 2.78 up up correct
CPSI.US Computer Programs and Systems Inc 20230322 0 29.4 29.8 29.03 29.21 157100 29.21 down down correct
CPSS.US Consumer Portfolio Services Inc 20230322 0 10.33 10.41 9.77 9.86 26300 9.86 down down correct
CPUH.US UN 20230322 0 10.33 10.3395 10.325 10.33 7336 10.33
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230322 0 14.99 15.078 14.91 14.94 49900 14.94 down down correct
CRAI.US CRA International Inc 20230322 0 111.87 112.33 107.55 107.56 72100 107.56 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230322 0 6.32 6.95 6.06 6.66 234800 6.66 up up correct
CRBU.US Caribou Biosciences Inc 20230322 0 4.79 4.81 4.33 4.34 485900 4.34 down down correct
CRCT.US Cricut Inc 20230322 0 10.21 10.27 10 10.08 59200 10.08 down down correct
CRDF.US Cardiff Oncology Inc 20230322 0 1.72 1.72 1.56 1.58 314800 1.58 down up incorrect
CRDFX.US CRDFX 20230322 0 21.06 21.06 21.06 21.06 0 21.06
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230322 0 21.06 21.06 21.06 21.06 0 21.06
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230322 0 0.5 0.505 0.48 0.481 99300 0.481 down down correct
CRDLX.US CRDLX 20230322 0 21.06 21.06 21.06 21.06 0 21.06
CRDTX.US Griffin Inst Access Credit Fund CL A 20230322 0 21.06 21.06 21.06 21.06 0 21.06
CRECU.US Crescera Capital Acquisition Corp Unit 20230322 0 10.48 10.48 10.48 10.48 1200 10.48
CREDX.US CREDX 20230322 0 8.6 8.6 8.6 8.6 0 8.6
CREG.US China Recycling Energy Corporation 20230322 0 1.43 1.55 1.41 1.47 37600 1.47 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230322 0 0.27 0.31 0.27 0.31 3100 0.31 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230322 0 6.51 6.54 6.16 6.16 91300 6.16 down down correct
CREX.US Creative Realities Inc 20230322 0 0.67 0.67 0.605 0.605 12726 1.815 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20230322 0 0.005 0.005 0.005 0.005 1 0.005
CRIS.US Curis Inc 20230322 0 0.54 0.56 0.54 0.55 276000 0.55 up up correct
CRKN.US Crown ElectroKinetics Corp 20230322 0 0.17 0.172 0.164 0.166 123000 0.166 down up incorrect
CRMD.US CorMedix Inc 20230322 0 3.37 3.5 3.22 3.22 209900 3.22 down down correct
CRMT.US America's Car 20230322 0 75.07 75.4 73.48 73.71 75200 73.71 down down correct
CRNC.US Cerence Inc 20230322 0 26.31 26.355 25.47 25.47 339000 25.47 down down correct
CRNT.US Ceragon Networks Ltd 20230322 0 1.67 1.67 1.63 1.63 105100 1.63 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230322 0 16.09 16.255 15.48 15.53 345000 15.53 down up incorrect
CRON.US Cronos Group Inc 20230322 0 1.92 1.97 1.89 1.89 1917200 1.89 down down correct
CROX.US Crocs Inc 20230322 0 121.27 122.17 115.86 115.9 1164000 115.9 down down correct
CRSP.US CRISPR Therapeutics AG 20230322 0 45.17 45.66 43.54 43.54 973300 43.54 down down correct
CRSR.US Corsair Gaming Inc 20230322 0 16.94 17.35 16.79 16.79 346300 16.79 down down correct
CRTD.US Creatd Inc 20230322 0 0.137 0.17 0.126 0.143 608100 0.143 up down incorrect
CRTO.US Criteo S.A 20230322 0 30.23 30.63 29.89 29.96 87300 29.96 down down correct
CRUS.US Cirrus Logic Inc 20230322 0 104.23 106.82 103.57 103.58 474300 103.58 down down correct
CRVL.US CorVel Corporation 20230322 0 188.1 189.41 185.24 185.84 64900 185.84 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20230322 0 0.685 0.705 0.67 0.705 72200 0.705 up up correct
CRWD.US CrowdStrike Holdings Inc 20230322 0 135.7 137.88 133.25 133.26 3739100 133.26 down down correct
CRWS.US Crown Crafts Inc 20230322 0 5.74 5.87 5.74 5.8 45700 5.8 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20230322 0 10.21 10.21 10.21 10.21 100 10.21
CRZNU.US Corazon Capital V838 Monoceros Corp 20230322 0 10.49 10.49 10.49 10.49 0 10.49
CRZNW.US Corazon Capital V838 Monoceros Corp 20230322 0 0.0007 0.0008 0.0007 0.0007 16400 0.0007
CSBR.US Champions Oncology Inc 20230322 0 4.1 4.21 4.1 4.15 2266 4.15 up up correct
CSCO.US Cisco Systems Inc 20230322 0 50.74 50.75 49.42 49.46 21399400 49.46 down down correct
CSGP.US CoStar Group Inc 20230322 0 67.81 67.81 65.93 65.99 1489600 65.99 down down correct
CSGS.US CSG Systems International Inc 20230322 0 53.11 53.93 52 52.03 174800 52.03 down down correct
CSII.US Cardiovascular Systems Inc 20230322 0 19.74 19.77 19.72 19.74 563200 19.74
CSIQ.US Canadian Solar Inc 20230322 0 41.49 41.72 37.73 37.74 1882500 37.74 down down correct
CSPI.US CSP Inc 20230322 0 11.83 11.83 11.7 11.75 2400 11.75 down down correct
CSQ.US Calamos Strategic Total Return Fund 20230322 0 13.6 13.79 13.47 13.47 204200 13.47 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230322 0 2.72 2.72 2.5 2.5 186400 2.5 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230322 0 24.05 24.45 24 24.248 5100 24.248 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230322 0 15.8501 15.9394 15.71 15.81 15320 15.6068 down down correct
CSTE.US Caesarstone Ltd 20230322 0 4.33 4.54 4.26 4.3 67800 4.3 down down correct
CSTL.US Castle Biosciences Inc 20230322 0 22.38 22.87 21.55 21.56 114000 21.56 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20230322 0 14.93 15.305 14.38 14.38 84500 14.38 down up incorrect
CSWC.US Capital Southwest Corporation 20230322 0 17.3 17.42 16.97 16.98 223800 16.98 down down correct
CSWI.US CSW Industrials Inc 20230322 0 137.67 139.35 135.98 136.39 58200 136.39 down down correct
CSX.US CSX Corporation 20230322 0 29.36 29.46 28.26 28.29 24089600 28.29 down down correct
CTAS.US Cintas Corporation 20230322 0 442.11 445.1 435.5 436.04 441500 436.04 down up incorrect
CTBI.US Community Trust Bancorp Inc 20230322 0 39.88 40.06 38.5 38.5 67900 38.5 down down correct
CTG.US Computer Task Group Incorporated 20230322 0 7.48 7.67 7.45 7.56 11100 7.56 up up correct
CTHR.US Charles & Colvard Ltd 20230322 0 0.95 0.95 0.9 0.94 78500 0.94 down down correct
CTIB.US Yunhong CTI Ltd 20230322 0 1.45 1.52 1.42 1.42 20200 1.42 down up incorrect
CTIC.US CTI BioPharma Corp 20230322 0 4.45 4.49 4.28 4.3 2388900 4.3 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230322 0 9.31 9.31 8.79 8.8 529100 8.8 down down correct
CTLP.US Cantaloupe Inc 20230322 0 5.68 5.73 5.44 5.45 838800 5.45 down down correct
CTMX.US CytomX Therapeutics Inc 20230322 0 1.84 1.84 1.73 1.74 917800 1.74 down down correct
CTRE.US CareTrust REIT Inc 20230322 0 18.75 18.83 18.03 18.11 686806 17.8442 down down correct
CTRM.US Castor Maritime Inc 20230322 0 0.711 0.745 0.71 0.73 628800 0.73 up up correct
CTRN.US Citi Trends Inc 20230322 0 20.79 21.05 18.67 18.93 611100 18.93 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230322 0 59.09 59.25 57.4 57.44 3675400 57.44 down down correct
CTSO.US Cytosorbents Corporation 20230322 0 3.34 3.39 3.23 3.35 27100 3.35 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20230322 0 1 1.04 0.99 0.99 531500 0.99 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230322 0 3.75 3.75 3.66 3.66 9600 3.66 down up incorrect
CUE.US Cue Biopharma Inc 20230322 0 3.38 3.52 3.295 3.31 161700 3.31 down down correct
CUEN.US Cuentas Inc 20230322 0 6.461 7.15 6.37 6.643 6315 6.643 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20230322 0 11.2 11.2 11.2 11.2 100 11.2
CURI.US CuriosityStream Inc 20230322 0 1.37 1.41 1.35 1.355 34000 1.355 down down correct
CURIW.US CuriosityStream Inc 20230322 0 0.0898 0.0971 0.0898 0.0971 20940 0.0971 up up correct
CUTR.US Cutera Inc 20230322 0 27.23 27.43 25.85 25.89 476500 25.89 down down correct
CVAC.US CureVac N.V 20230322 0 6.93 6.93 6.49 6.5 748400 6.5 down down correct
CVBF.US CVB Financial Corp 20230322 0 18.93 18.99 17.83 17.84 1123500 17.84 down down correct
CVCO.US Cavco Industries Inc 20230322 0 298.16 300 288.36 289.45 65600 289.45 down down correct
CVCY.US Central Valley Community Bancorp 20230322 0 21.19 21.54 20.74 20.8 28700 20.8 down down correct
CVGI.US Commercial Vehicle Group Inc 20230322 0 6.91 7.07 6.61 6.9 169400 6.9 down up incorrect
CVGW.US Calavo Growers Inc 20230322 0 24.28 25.24 24.16 24.84 287300 24.74 up down incorrect
CVLG.US Covenant Logistics Group Inc 20230322 0 33.42 34.07 33.4 33.4 85900 33.4 down down correct
CVLT.US Commvault Systems Inc 20230322 0 56.11 56.93 54.7 54.76 187300 54.76 down down correct
CVLY.US Codorus Valley Bancorp Inc 20230322 0 21.33 21.6 21.07 21.07 8600 21.07 down down correct
CVRX.US CVRx Inc. Common Stock 20230322 0 9.63 9.99 9.08 9.38 289100 9.38 down down correct
CVV.US CVD Equipment Corporation 20230322 0 13.41 14.46 13.41 13.99 33600 13.99 up up correct
CWBC.US Community West Bancshares 20230322 0 13.27 13.27 12.77 12.85 3600 12.85 down down correct
CWBR.US CohBar Inc 20230322 0 1.64 1.65 1.54 1.57 13000 1.57 down down correct
CWCO.US Consolidated Water Co. Ltd 20230322 0 14.5 14.5 14.13 14.17 56169 14.0921 down up incorrect
CWST.US Casella Waste Systems Inc 20230322 0 79.04 79.59 77.93 78 185300 78 down down correct
CXDO.US Crexendo Inc 20230322 0 1.75 1.77 1.65 1.69 43568 1.6847 down down correct
CYAD.US Celyad Oncology SA 20230322 0 0.869 0.958 0.8 0.889 10900 0.889 up up correct
CYAN.US Cyanotech Corporation 20230322 0 0.96 0.99 0.91 0.91 28600 0.91 down up incorrect
CYBR.US CyberArk Software Ltd 20230322 0 143.98 145.12 140.575 141.49 359300 141.49 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230322 0 0.6 0.63 0.56 0.56 34700 0.56 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20230322 0 14.81 15.99 14.5 15.71 3800 15.71 up up correct
CYCN.US Cyclerion Therapeutics Inc 20230322 0 0.531 0.535 0.52 0.52 55500 0.52 down down correct
CYPS.US Cyclo3pss Corporation 20230322 0 0 0 0 0 0 0
CYRN.US Cyren Ltd 20230322 0 0.0325 0.04 0.0308 0.0309 64729 0.0309 down up incorrect
CYRX.US Cryoport Inc 20230322 0 23.06 23.06 21.56 21.62 298000 21.62 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230322 0 1.69 1.76 1.65 1.72 31300 1.72 up up correct
CYTH.US Cyclo Therapeutics Inc 20230322 0 0.8827 0.93 0.88 0.9175 53804 0.9175 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230322 0 0.36 0.36 0.36 0.36 0 0.36
CYTK.US Cytokinetics Incorporated 20230322 0 36.02 37.45 34.31 34.37 804900 34.37 down down correct
CYTO.US Auris Medical Holding Ltd 20230322 0 1.47 1.54 1.392 1.45 78700 1.45 down down correct
CYXT.US Cyxtera Technologies Inc 20230322 0 1.28 1.28 0.949 0.949 1749800 0.949 down up incorrect
CZNC.US Citizens & Northern Corporation 20230322 0 21.8 21.91 21.14 21.14 20900 21.14 down down correct
CZR.US Caesars Entertainment Inc 20230322 0 44.48 44.82 42.84 42.89 3139476 42.89 down down correct
CZWI.US Citizens Community Bancorp Inc 20230322 0 11.08 11.2 11 11.02 9500 11.02 down up incorrect
DADA.US Dada Nexus Limited 20230322 0 7.34 7.34 6.89 6.89 1263300 6.89 down down correct
DAKT.US Daktronics Inc 20230322 0 5.25 5.34 5.15 5.28 397600 5.28 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230322 0 4.25 4.41 4.2 4.22 30100 4.22 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230322 0 10.115 10.13 10.115 10.12 4700 10.12 up up correct
DARE.US Daré Bioscience Inc 20230322 0 1 1.03 1 1.02 75200 1.02 up up correct
DATS.US DatChat Inc. Common Stock 20230322 0 0.51 0.536 0.49 0.51 35900 0.51
DATSW.US DatChat Inc. Series A Warrant 20230322 0 0.079 0.143 0.05 0.078 10900 0.078 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230322 0 17.82 17.82 16.64 16.69 524400 16.69 down down correct
DBGI.US Digital Brands Group Inc 20230322 0 1.17 1.19 1.13 1.17 227000 1.17
DBTX.US Decibel Therapeutics Inc 20230322 0 2.97 2.999 2.62 2.7 49500 2.7 down down correct
DBVT.US DBV Technologies S.A 20230322 0 1.59 1.679 1.55 1.64 19400 1.64 up down incorrect
DBX.US Dropbox Inc 20230322 0 21.15 21.37 20.85 20.86 3705500 20.86 down up incorrect
DCBO.US Docebo Inc 20230322 0 37.823 38.74 37.47 37.47 14100 37.47 down down correct
DCGO.US DocGo Inc 20230322 0 8.51 8.58 8.37 8.41 622900 8.41 down down correct
DCOM.US Dime Community Bancshares Inc 20230322 0 24.86 24.86 23.24 23.3 286400 23.3 down down correct
DCOMP.US Dime Community Bancshares Inc 20230322 0 16.6 16.6 15.8 15.8 8700 15.8 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230322 0 15.33 15.42 14.86 14.89 526900 14.89 down down correct
DCT.US Duck Creek Technologies Inc 20230322 0 18.96 18.98 18.96 18.97 386269 18.97 up down incorrect
DCTH.US Delcath Systems Inc 20230322 0 4.3334 4.74 4.3334 4.51 23808 4.51 up up correct
DDOG.US Datadog Inc 20230322 0 69.82 70.02 66.13 66.19 4435000 66.19 down down correct
DENN.US Denny's Corporation 20230322 0 11.29 11.5 11.17 11.19 450200 11.19 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20230322 0 5.94 6.22 5.65 5.84 6700 5.84 down down correct
DFH.US Dream Finders Homes Inc 20230322 0 12.39 12.728 12.25 12.38 157600 12.38 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230322 0 1.5 1.57 1.41 1.43 135400 1.43 down down correct
DGICA.US Donegal Group Inc 20230322 0 14.97 14.97 14.69 14.71 44700 14.71 down up incorrect
DGICB.US Donegal Group Inc 20230322 0 14.75 14.84 14.55 14.55 2300 14.55 down up incorrect
DGII.US Digi International Inc 20230322 0 32.36 32.95 32.16 32.19 233600 32.19 down down correct
DGLY.US Digital Ally Inc 20230322 0 4.07 4.33 4 4.18 53800 4.18 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20230322 0 9.985 10 9.98 9.99 97812 9.99 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230322 0 11.18 11.335 10.88 10.89 1422700 10.89 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230322 0 10.8801 10.8801 10.8801 10.8801 10 10.8801
DHC.US Diversified Healthcare Trust 20230322 0 1.48 1.48 1.33 1.33 4412500 1.33 down down correct
DHCA.US DHC Acquisition Corp 20230322 0 10.08 10.08 10.08 10.08 300 10.08
DHCAU.US DHC Acquisition Corp 20230322 0 10.18 10.18 10.18 10.18 0 10.18
DHCAW.US DHC Acquisition Corp 20230322 0 0.035 0.035 0.035 0.035 571 0.035
DHCNI.US DHCNI 20230322 0 12.72 12.77 12.57 12.77 900 12.77 up up correct
DHCNL.US Diversified Healthcare Trust 20230322 0 13.33 13.3694 13.2 13.23 5752 13.23 down up incorrect
DHHC.US DiamondHead Holdings Corp 20230322 0 10.37 10.595 10.23 10.36 20300 10.36 down up incorrect
DHHCU.US DiamondHead Holdings Corp 20230322 0 10.6 10.6 10.6 10.6 1 10.6
DHHCW.US DiamondHead Holdings Corp 20230322 0 0.23 0.23 0.2 0.2001 220265 0.2001 down down correct
DHIL.US Diamond Hill Investment Group Inc 20230322 0 162.65 165.27 161.02 161.02 30300 161.02 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230322 0 3.92 3.93 3.81 3.82 168100 3.82 down up incorrect
DICE.US Dice Molecules Holdings LLC 20230322 0 26.46 27.4 25.955 26.05 594200 26.05 down down correct
DIOD.US Diodes Incorporated 20230322 0 90.81 93.09 89.41 89.46 229000 89.46 down down correct
DISA.US Disruptive Acquisition Corporation I 20230322 0 10.475 10.475 10.475 10.475 100 10.475
DISAU.US Disruptive Acquisition Corporation I 20230322 0 10.16 10.16 10.16 10.16 0 10.16
DISAW.US Disruptive Acquisition Corporation I 20230322 0 0.0575 0.0575 0.0574 0.0574 6500 0.0574 down down correct
DISH.US DISH Network Corporation 20230322 0 9.62 9.66 9.01 9.03 6351700 9.03 down down correct
DJCO.US Daily Journal Corporation 20230322 0 269.01 269.01 269.01 269.01 1000 269.01
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230322 0 10.65 10.65 10.65 10.65 100 10.65
DKDCU.US Data Knights Acquisition Corp 20230322 0 10.54 10.54 10.54 10.54 100 10.54
DKDCW.US Data Knights Acquisition Corp. Warrant 20230322 0 0.04 0.04 0.04 0.04 1 0.04
DKNG.US DraftKings Inc 20230322 0 18.578 18.64 17.58 17.61 8943000 17.61 down down correct
DLHC.US DLH Holdings Corp 20230322 0 10.62 10.89 10.6 10.61 29400 10.61 down down correct
DLO.US DLocal Limited Class A Common Shares 20230322 0 15.82 16.139 15.43 15.45 800900 15.45 down down correct
DLPN.US Dolphin Entertainment Inc 20230322 0 1.76 1.9 1.71 1.76 41800 1.76
DLTH.US Duluth Holdings Inc 20230322 0 6.77 6.77 6.21 6.21 202800 6.21 down down correct
DLTR.US Dollar Tree Inc 20230322 0 140.95 141.76 138.54 138.63 1572500 138.63 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20230322 0 1.6702 1.72 1.6 1.6 29200 1.6 down down correct
DMLP.US Dorchester Minerals L.P 20230322 0 27.7 28.45 27.69 28.08 39400 28.08 up up correct
DMRC.US Digimarc Corporation 20230322 0 18.25 19.74 18.11 18.38 81500 18.38 up down incorrect
DMTK.US DermTech Inc 20230322 0 3.59 3.617 3.21 3.23 185900 3.23 down up incorrect
DMYS.US UN 20230322 0 10.24 10.285 10.23 10.23 2200 10.23 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230322 0 10.21 10.219 10.2 10.21 101600 10.21
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230322 0 10.205 10.216 10.2 10.21 208800 10.21 up up correct
DNLI.US Denali Therapeutics Inc 20230322 0 23.17 23.305 22.57 22.58 701400 22.58 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20230322 0 14.92 15.88 14.9 15.31 2139600 15.31 up up correct
DOCU.US DocuSign Inc 20230322 0 58.2 59.11 56.51 56.59 3526000 56.59 down down correct
DOGZ.US Dogness (International) Corporation 20230322 0 0.84 0.89 0.8201 0.835 17700 0.835 down up incorrect
DOMO.US Domo Inc 20230322 0 12.44 12.525 11.7 11.7 580500 11.7 down down correct
DOOO.US BRP Inc 20230322 0 79.77 81.83 78.66 80.3 63297 80.1619 up up correct
DORM.US Dorman Products Inc 20230322 0 83.09 84.11 81.99 81.99 132800 81.99 down down correct
DOX.US Amdocs Limited 20230322 0 93.27 93.83 92.18 92.78 879444 92.353 down down correct
DOYU.US DouYu International Holdings Limited 20230322 0 1.17 1.17 1.13 1.13 557500 1.13 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230322 0 10.4001 10.4001 10.4001 10.4001 0 10.4001
DPRO.US Draganfly Inc. Common Shares 20230322 0 1.85 1.889 1.8 1.84 308700 1.84 down down correct
DRIO.US DarioHealth Corp 20230322 0 4.4 4.57 4.275 4.32 137400 4.32 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20230322 0 1.44 1.5 1.32 1.34 476700 1.34 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230322 0 0.03 0.03 0.03 0.03 1000 0.03
DRRX.US DURECT Corporation 20230322 0 4.65 4.85 4.57 4.58 40400 4.58 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20230322 0 0.544 0.544 0.461 0.528 41700 0.528 down down correct
DRVN.US Driven Brands Holdings Inc 20230322 0 28.64 28.67 27.93 27.93 380492 27.93 down down correct
DSEY.US Diversey Holdings Ltd 20230322 0 8.03 8.05 7.97 8 1275000 8 down down correct
DSGN.US Design Therapeutics Inc 20230322 0 6.25 6.42 6.08 6.24 308500 6.24 down up incorrect
DSGX.US The Descartes Systems Group Inc 20230322 0 78.92 79.95 78.36 78.59 238500 78.59 down up incorrect
DSKE.US Daseke Inc 20230322 0 6.99 7.275 6.791 7.12 225400 7.12 up up correct
DSP.US Viant Technology Inc 20230322 0 4.24 4.36 4.09 4.11 21082 4.11 down down correct
DSWL.US Deswell Industries Inc 20230322 0 2.71 2.71 2.7 2.7 1800 2.7 down down correct
DTEA.US DAVIDsTEA Inc 20230322 0 0.74 0.79 0.73 0.79 18600 0.79 up up correct
DTIL.US Precision BioSciences Inc 20230322 0 0.84 0.865 0.781 0.791 532600 0.791 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230322 0 10.34 10.35 10.34 10.35 900 10.35 up up correct
DTOCU.US Digital Transformation Opportunities Corp 20230322 0 9.9 9.9 9.9 9.9 100 9.9
DTSS.US Datasea Inc 20230322 0 1.168 1.18 1.1 1.175 19100 1.175 up up correct
DTST.US Data Storage Corporation 20230322 0 1.61 1.65 1.6 1.61 23700 1.61
DTSTW.US Data Storage Corporation 20230322 0 0.125 0.125 0.125 0.125 201 0.125
DUNE.US Dune Acquisition Corporation 20230322 0 9.9 9.9 9.9 9.9 1 9.9
DUNEU.US Dune Acquisition Corporation 20230322 0 9.88 9.88 9.88 9.88 0 9.88
DUNEW.US Dune Acquisition Corporation 20230322 0 0.03 0.03 0.03 0.03 20086 0.03
DUO.US Fangdd Network Group Ltd 20230322 0 1.28 1.64 1.241 1.62 979200 1.62 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20230322 0 131.97 137.47 130.9 136.12 656200 136.12 up up correct
DUOT.US Duos Technologies Group Inc 20230322 0 3 3.32 2.85 2.92 76100 2.92 down down correct
DVAX.US Dynavax Technologies Corporation 20230322 0 10 10.08 9.6 9.62 1065900 9.62 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230322 0 13.51 13.63 12.95 13.3 448900 13.3 down down correct
DWACU.US Digital World Acquisition Corp. Units 20230322 0 14.57 14.57 14.109 14.109 400 14.109 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20230322 0 2.9 2.965 2.81 2.89 15052 2.89 down down correct
DWSN.US Dawson Geophysical Company 20230322 0 1.81 1.9 1.81 1.87 9600 1.87 up up correct
DXCM.US DexCom Inc 20230322 0 118.93 119.24 114.92 115 1452600 115 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20230322 0 5.16 5.24 5.08 5.12 716200 5.12 down up incorrect
DXPE.US DXP Enterprises Inc 20230322 0 26.73 27.11 26.3 26.39 96000 26.39 down down correct
DXYN.US The Dixie Group Inc 20230322 0 0.7 0.76 0.7 0.74 163700 0.74 up up correct
DYAI.US Dyadic International Inc 20230322 0 1.32 1.37 1.29 1.33 6600 1.33 up up correct
DYN.US Dyne Therapeutics Inc 20230322 0 11.91 12.21 11.48 11.48 405100 11.48 down down correct
DYNT.US Dynatronics Corporation 20230322 0 1.67 1.67 1.59 1.6 7800 1.6 down down correct
DZSI.US DZS Inc 20230322 0 8.2 8.3 8 8.02 159100 8.02 down down correct
EA.US Electronic Arts Inc 20230322 0 114.29 115.1 113.14 113.16 2266900 113.16 down down correct
EACPU.US Edify Acquisition Corp 20230322 0 10.19 10.19 10.19 10.19 0 10.19
EAR.US Eargo Inc 20230322 0 5 5.08 4.25 4.275 89845 4.275 down down correct
EAST.US Eastside Distilling Inc 20230322 0 0.23 0.25 0.23 0.25 8200 0.25 up down incorrect
EBAY.US eBay Inc 20230322 0 43.59 44.09 42.83 42.86 5088139 42.86 down down correct
EBC.US Eastern Bankshares Inc 20230322 0 12.75 12.9 12.25 12.26 1155400 12.26 down down correct
EBET.US Esports Technologies Inc 20230322 0 0.36 0.386 0.351 0.381 314500 0.381 up up correct
EBIX.US Ebix Inc 20230322 0 14.49 14.65 13.73 13.76 381900 13.76 down down correct
EBMT.US Eagle Bancorp Montana Inc 20230322 0 15.35 15.37 14.74 15.37 10500 15.37 up up correct
EBON.US Ebang International Holdings Inc 20230322 0 6.94 6.94 6.36 6.571 12000 6.571 down down correct
EBTC.US Enterprise Bancorp Inc 20230322 0 32.32 32.32 30.96 31.04 23700 31.04 down down correct
ECOR.US electroCore Inc 20230322 0 3.52 3.7 3.38 3.655 20500 3.655 up up correct
ECPG.US Encore Capital Group Inc 20230322 0 46.27 46.27 44.66 44.68 354500 44.68 down down correct
EDAP.US EDAP TMS S.A 20230322 0 11.38 11.6 11.02 11.07 52700 11.07 down down correct
EDIT.US Editas Medicine Inc 20230322 0 8.03 8.03 7.27 7.3 1917500 7.3 down down correct
EDRY.US EuroDry Ltd 20230322 0 17 17.19 16.51 16.906 7500 16.906 down down correct
EDSA.US Edesa Biotech Inc 20230322 0 1.04 1.08 1.01 1.04 87200 1.04
EDTK.US Skillful Craftsman Education Technology Limited 20230322 0 1.93 2.08 1.82 1.99 53200 1.99 up up correct
EDUC.US Educational Development Corporation 20230322 0 2.99 3.1 2.99 3.1 700 3.1 up down incorrect
EEFT.US Euronet Worldwide Inc 20230322 0 110.3 112.99 108.69 108.69 477600 108.69 down down correct
EEIQ.US Elite Education Group International Limited 20230322 0 1.33 1.33 1.33 1.33 300 1.33
EFOI.US Energy Focus Inc 20230322 0 0.4995 0.5505 0.495 0.542 137942 0.542 up up correct
EFSC.US Enterprise Financial Services Corp 20230322 0 47.69 48.07 45.72 45.81 200400 45.81 down up incorrect
EFTR.US Effector Therapeutics Inc 20230322 0 0.362 0.39 0.35 0.363 89200 0.363 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20230322 0 0.1101 0.15 0.1101 0.15 203 0.15 up up correct
EGAN.US eGain Corporation 20230322 0 7.35 7.58 7.23 7.24 53100 7.24 down down correct
EGBN.US Eagle Bancorp Inc 20230322 0 36.51 36.83 34.72 34.78 347900 34.78 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230322 0 47.31 47.57 46.07 46.12 312600 46.12 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230322 0 0.58 0.6198 0.58 0.5845 92581 0.5845 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20230322 0 26.89 27.445 26.02 26.05 208700 26.05 down down correct
EH.US EHang Holdings Limited 20230322 0 9.14 9.78 9.14 9.29 535200 9.29 up down incorrect
EHTH.US eHealth Inc 20230322 0 7.95 8.69 7.95 8.21 517200 8.21 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230322 0 1.06 1.08 0.95 0.966 1255300 0.966 down down correct
EIOAX.US EIOAX 20230322 0 8.5 8.5 8.5 8.5 0 8.5
EIOMX.US EIOMX 20230322 0 8.4 8.4 8.4 8.4 0 8.4
EJH.US E 20230322 0 0.117 0.12 0.105 0.112 2064000 0.112 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20230322 0 1.45 1.485 1.43 1.43 27800 1.43 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20230322 0 1.95 2.5 1.95 2.5 28300 2.5 up down incorrect
ELEV.US Elevation Oncology Inc. Common stock 20230322 0 2.1 2.23 2.01 2.06 189400 2.06 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20230322 0 3.3 3.47 3.29 3.3 36394 3.3
ELSE.US Electro 20230322 0 4.48 4.48 4.45 4.45 5800 4.45 down down correct
ELTK.US Eltek Ltd 20230322 0 4.14 4.14 4.14 4.14 1200 4.14
ELYM.US Eliem Therapeutics Inc Common Stock 20230322 0 3.43 3.43 3.32 3.32 3500 3.32 down down correct
ELYS.US Elys Game Technology Corp 20230322 0 0.539 0.55 0.52 0.52 56500 0.52 down down correct
EM.US Smart Share Global Limited 20230322 0 1.2 1.25 1.18 1.22 52349 1.22 up up correct
EMBK.US Embark Technology Inc. Common Stock 20230322 0 2.57 2.58 2.4 2.42 115100 2.42 down down correct
EMBKW.US Embark Technology Inc. Warrants 20230322 0 0.02 0.0249 0.0185 0.0243 40327 0.0243 up up correct
EMKR.US EMCORE Corporation 20230322 0 1.15 1.15 1.1 1.1 70000 1.1 down down correct
EML.US The Eastern Company 20230322 0 18.3 19.21 17.93 18.47 15000 18.47 up up correct
ENCPU.US Energem Corp Unit 20230322 0 10.65 10.65 10.65 10.65 100 10.65
ENERU.US Accretion Acquisition Corp. Unit 20230322 0 10.32 10.32 10.32 10.32 1 10.32
ENG.US ENGlobal Corporation 20230322 0 0.56 0.56 0.53 0.55 58700 0.55 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230322 0 3.7 3.72 3.62 3.63 5500 3.63 down down correct
ENOB.US Enochian Biosciences Inc 20230322 0 1.06 1.088 0.99 0.997 28900 0.997 down down correct
ENPH.US Enphase Energy Inc 20230322 0 209.65 211.22 201.75 202.15 4009400 202.15 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20230322 0 0.5762 0.5762 0.5001 0.5017 119888 6.0204 down up incorrect
ENSG.US The Ensign Group Inc 20230322 0 91.46 91.755 89.18 89.32 273609 89.2639 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230322 0 40.9 41.26 39.54 39.69 109300 39.69 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230322 0 10.42 10.42 10.42 10.42 100 10.42
ENTG.US Entegris Inc 20230322 0 81.33 83.18 79.09 79.18 1250900 79.18 down down correct
ENTX.US Entera Bio Ltd 20230322 0 1.07 1.1 1.05 1.05 21400 1.05 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20230322 0 0.0301 0.0644 0.0301 0.0644 800 0.0644 up up correct
ENVB.US Enveric Biosciences Inc 20230322 0 1.78 1.79 1.695 1.755 13100 1.755 down down correct
ENVX.US Enovix Corporation 20230322 0 11.53 11.67 10.98 11.01 4670700 11.01 down down correct
EOLS.US Evolus Inc 20230322 0 8.42 8.605 8.27 8.29 270000 8.29 down down correct
EOSE.US Eos Energy Enterprises Inc 20230322 0 2.42 2.71 2.34 2.49 3809100 2.49 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230322 0 0.69 0.728 0.65 0.69 18600 0.69
EPIX.US ESSA Pharma Inc 20230322 0 3.07 3.171 2.73 2.97 106700 2.97 down up incorrect
EPSN.US Epsilon Energy Ltd 20230322 0 5.01 5.21 5.01 5.11 196300 5.11 up up correct
EQ.US Equillium Inc 20230322 0 0.69 0.71 0.62 0.65 133200 0.65 down down correct
EQBK.US Equity Bancshares Inc 20230322 0 25.99 25.99 24.67 24.72 54029 24.6195 down down correct
EQIX.US Equinix Inc. (REIT) 20230322 0 681.06 682.49 662.37 663.03 513200 663.03 down down correct
ERAS.US Erasca Inc. Common Stock 20230322 0 3.18 3.18 2.91 2.91 775400 2.91 down down correct
ERES.US East Resources Acquisition Company 20230322 0 10.28 10.28 10.28 10.28 500 10.28
ERESU.US East Resources Acquisition Company 20230322 0 9.94 10.25 9.94 10.25 1300 10.25 up up correct
ERESW.US East Resources Acquisition Company 20230322 0 0.1838 0.1914 0.17 0.17 80800 0.17 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230322 0 5.4 5.46 5.32 5.32 5861160 5.1941 down up incorrect
ERIE.US Erie Indemnity Company 20230322 0 228.2 229.23 224.35 224.77 105000 224.77 down down correct
ERII.US Energy Recovery Inc 20230322 0 21.95 22.63 21.29 21.49 227200 21.49 down down correct
ERYP.US ERYTECH Pharma S.A 20230322 0 0.68 0.83 0.68 0.792 1900 0.792 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230322 0 10.65 10.65 10.65 10.65 0 10.65
ESCA.US Escalade Incorporated 20230322 0 13.13 13.36 13.13 13.36 12600 13.36 up up correct
ESEA.US Euroseas Ltd 20230322 0 18.23 18.62 18.17 18.33 14000 18.33 up up correct
ESGR.US Enstar Group Limited 20230322 0 223.6 223.77 218.03 218.57 29200 218.57 down down correct
ESGRO.US Enstar Group Limited 20230322 0 22.53 22.59 22.41 22.59 5900 22.59 up up correct
ESGRP.US Enstar Group Limited 20230322 0 21.67 21.76 21.28 21.28 13300 21.28 down up incorrect
ESLT.US Elbit Systems Ltd 20230322 0 176.06 179.1781 176.06 176.64 45750 176.64 up up correct
ESPR.US Esperion Therapeutics Inc 20230322 0 1.53 1.53 1.44 1.46 3347100 1.46 down down correct
ESQ.US Esquire Financial Holdings Inc 20230322 0 37.43 38.09 36.4 36.55 32500 36.55 down down correct
ESSA.US ESSA Bancorp Inc 20230322 0 16.26 16.26 15.71 15.71 16300 15.71 down down correct
ESTA.US Establishment Labs Holdings Inc 20230322 0 70.51 71.3 67.78 67.78 104500 67.78 down down correct
ET.US PE 20230322 0 23.1 23.34 22.935 22.94 48033 22.94 down down correct
ETNB.US 89bio Inc 20230322 0 14.7 15.79 13.35 13.68 30826200 13.68 down down correct
ETON.US Eton Pharmaceuticals Inc 20230322 0 4.03 4.05 3.94 3.98 25300 3.98 down down correct
ETSY.US Etsy Inc 20230322 0 113.34 115.3 110.82 110.96 2539900 110.96 down up incorrect
EUCR.US Eucrates Biomedical Acquisition Corp 20230322 0 10.14 10.14 10.14 10.14 0 10.14
EUCRU.US Eucrates Biomedical Acquisition Corp 20230322 0 10.365 10.365 10.365 10.365 0 10.365
EUCRW.US Eucrates Biomedical Acquisition Corp 20230322 0 0.06 0.06 0.035 0.0499 6056 0.0499 down down correct
EVBG.US Everbridge Inc 20230322 0 33.33 33.545 31.93 31.97 270600 31.97 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230322 0 10.07 10.335 9.88 9.91 278800 9.91 down down correct
EVER.US EverQuote Inc 20230322 0 13.26 13.75 13.1 13.11 285800 13.11 down down correct
EVFM.US Evofem Biosciences Inc 20230322 0 0.027 0.038 0.025 0.037 12538800 0.037 up up correct
EVGN.US Evogene Ltd 20230322 0 0.63 0.69 0.63 0.64 58400 0.64 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20230322 0 5.65 6.08 5.55 5.71 1789900 5.71 up down incorrect
EVGOW.US EVgo Equity Warrants 20230322 0 0.72 0.721 0.7 0.7 49500 0.7 down down correct
EVLO.US Evelo Biosciences Inc 20230322 0 0.235 0.242 0.225 0.225 206400 0.225 down down correct
EVLV.US Newhold Investment Corp 20230322 0 2.94 3.08 2.851 2.93 583000 2.93 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20230322 0 0.4501 0.5017 0.4501 0.48 13118 0.48 up up correct
EVOJ.US Evo Acquisition Corp 20230322 0 10.02 10.02 10.02 10.02 100 10.02
EVOJU.US Evo Acquisition Corp 20230322 0 10.08 10.08 10.08 10.08 100 10.08
EVOK.US Evoke Pharma Inc 20230322 0 3.15 3.15 2.63 2.63 35400 2.63 down up incorrect
EVOL.US Evolving Systems Inc 20230322 0 1.12 1.16 1.12 1.12 4400 1.12
EVOP.US EVO Payments Inc 20230322 0 33.88 33.9 33.83 33.86 451816 33.86 down down correct
EWBC.US East West Bancorp Inc 20230322 0 60.31 60.31 55 55.13 2032300 55.13 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230322 0 16.31 16.97 16.22 16.24 190300 16.24 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20230322 0 7.09 7.33 6.8 6.85 104415 6.85 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20230322 0 6.56 6.68 6.27 6.29 141800 6.29 down up incorrect
EXAS.US Exact Sciences Corporation 20230322 0 66.64 66.95 64.13 64.17 1247700 64.17 down down correct
EXC.US Exelon Corporation 20230322 0 40.34 40.79 39.66 39.68 9537200 39.68 down down correct
EXEL.US Exelixis Inc 20230322 0 18.64 18.73 18.29 18.31 3500200 18.31 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230322 0 7.84 7.84 7.55 7.55 259900 7.55 down down correct
EXLS.US ExlService Holdings Inc 20230322 0 156.49 158.06 153.12 153.26 223200 153.26 down up incorrect
EXPD.US Expeditors International of Washington Inc 20230322 0 105.87 107.9 104.62 104.67 1036600 104.67 down down correct
EXPE.US Expedia Group Inc 20230322 0 96.55 97.09 93.56 93.64 2168400 93.64 down up incorrect
EXPI.US eXp World Holdings Inc 20230322 0 11.81 11.84 11.23 11.24 570400 11.24 down down correct
EXPO.US Exponent Inc 20230322 0 97.82 98.11 93.2 93.3 552600 93.3 down down correct
EXTR.US Extreme Networks Inc 20230322 0 18.34 18.47 17.89 17.9 898000 17.9 down up incorrect
EYE.US National Vision Holdings Inc 20230322 0 17.66 17.84 17.28 17.28 1700000 17.28 down up incorrect
EYEN.US Eyenovia Inc 20230322 0 2.82 2.82 2.68 2.73 57400 2.73 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230322 0 2.58 2.63 2.38 2.39 233700 2.39 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230322 0 0.325 0.345 0.325 0.325 11700 0.325
EZGO.US EZGO Technologies Ltd 20230322 0 1.11 1.49 1.09 1.41 463900 1.41 up up correct
EZPW.US EZCORP Inc 20230322 0 8.34 8.45 8.13 8.13 580200 8.13 down down correct
FA.US First Advantage Corporation Common Stock 20230322 0 13.82 14.05 13.5 13.58 455400 13.58 down down correct
FAMI.US Farmmi Inc 20230322 0 0.43 0.45 0.42 0.42 287100 0.42 down down correct
FANG.US Diamondback Energy Inc 20230322 0 130.97 131.82 127.8 127.96 1719200 127.96 down down correct
FANH.US Fanhua Inc 20230322 0 7.95 8.24 7.95 8.07 21700 8.07 up up correct
FARM.US Farmer Bros. Co 20230322 0 3.78 3.97 3.78 3.94 21100 3.94 up up correct
FARO.US FARO Technologies Inc 20230322 0 23.52 24.12 23.24 23.24 122700 23.24 down down correct
FAST.US Fastenal Company 20230322 0 52.87 53.19 51.81 51.83 2907400 51.83 down down correct
FAT.US FAT Brands Inc 20230322 0 7.27 7.64 7.174 7.22 14400 7.22 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20230322 0 5.81 5.81 5.81 5.81 600 5.81
FATBP.US FAT Brands Inc 20230322 0 15.78 16.14 15.7 15.958 2700 15.958 up down incorrect
FATBW.US FAT Brands Inc 20230322 0 3.62 3.9 3.34 3.9 1382 3.9 up up correct
FATE.US Fate Therapeutics Inc 20230322 0 5.42 5.48 5.13 5.15 2765000 5.15 down up incorrect
FATPU.US Fat Projects Acquisition Corp Unit 20230322 0 10.53 10.53 10.53 10.53 0 10.53
FBIO.US Fortress Biotech Inc 20230322 0 0.73 0.75 0.71 0.72 137500 0.72 down down correct
FBIOP.US Fortress Biotech Inc 20230322 0 19.175 19.4499 18.91 19.11 2219 19.11 down down correct
FBIZ.US First Business Financial Services Inc 20230322 0 32.17 32.17 30.74 30.8 20200 30.8 down down correct
FBMS.US The First Bancshares Inc 20230322 0 26.93 27.06 25.37 25.45 214400 25.45 down down correct
FBNC.US First Bancorp 20230322 0 37.15 37.35 35.3 35.33 251417 35.1149 down down correct
FBRT.US PE 20230322 0 19.2 19.4999 19.13 19.25 19647 18.7795 up up correct
FBRX.US Forte Biosciences Inc 20230322 0 0.98 1.01 0.974 0.975 49900 0.975 down down correct
FCAP.US First Capital Inc 20230322 0 23.77 24.5 23.77 24.5 4500 24.5 up up correct
FCBC.US First Community Bankshares Inc 20230322 0 27.09 27.23 26.07 26.29 26500 26.29 down down correct
FCCO.US First Community Corporation 20230322 0 20.31 20.92 19.56 20.31 46100 20.31
FCEL.US FuelCell Energy Inc 20230322 0 2.98 2.98 2.82 2.83 8038100 2.83 down down correct
FCFS.US FirstCash Inc 20230322 0 94.44 95.03 91.33 91.43 229800 91.43 down down correct
FCNCA.US First Citizens BancShares Inc 20230322 0 587.53 617.08 580.08 590.16 456300 590.16 up up correct
FCNCP.US First Citizens BancShares Inc 20230322 0 20.89 21.12 20.46 20.94 26500 20.94 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230322 0 4.54 4.54 4.54 4.54 0 4.54
FCREX.US FCREX 20230322 0 11.79 11.79 11.79 11.79 0 11.79
FCRIX.US FCRIX 20230322 0 11.82 11.82 11.82 11.82 0 11.82
FCRUX.US FCRUX 20230322 0 11.75 11.75 11.75 11.75 0 11.75
FCUV.US Focus Universal Inc. Common Stock 20230322 0 2.6 2.78 2.5533 2.56 114000 2.56 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20230322 0 46.75 46.95 46.35 46.35 3400 46.35 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20230322 0 17.64 17.71 16.79 16.85 250700 16.85 down down correct
FDUS.US Fidus Investment Corporation 20230322 0 19.17 19.17 18.45 18.52 173300 18.52 down down correct
FECAX.US FECAX 20230322 0 23.6 23.6 23.6 23.6 0 23.6
FEIM.US Frequency Electronics Inc 20230322 0 6.87 6.89 6.53 6.67 13300 6.67 down up incorrect
FELE.US Franklin Electric Co. Inc 20230322 0 91.66 91.93 89.87 89.89 284800 89.89 down up incorrect
FEMY.US Femasys Inc. Common Stock 20230322 0 1.15 1.188 1.15 1.18 13300 1.18 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230322 0 8.05 8.05 7.08 7.57 317100 7.57 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230322 0 10.31 10.31 10.31 10.31 2 10.31
FFBC.US First Financial Bancorp 20230322 0 22.92 23.14 22.06 22.08 743300 22.08 down down correct
FFBW.US FFBW Inc 20230322 0 11.6 11.9 11.51 11.9 2443 11.9 up up correct
FFIC.US Flushing Financial Corporation 20230322 0 15.4 15.47 14.72 14.73 173100 14.73 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230322 0 0.507 0.51 0.472 0.479 30376500 0.479 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20230322 0 0.1267 0.128 0.11 0.12 31465 0.12 down down correct
FFIN.US First Financial Bankshares Inc 20230322 0 32.87 33.16 31.2 31.25 1056700 31.25 down up incorrect
FFIV.US F5 Networks Inc 20230322 0 144.59 145.25 140.58 140.67 257600 140.67 down down correct
FFNW.US First Financial Northwest Inc 20230322 0 14.02 14.48 13.6 13.69 12400 13.69 down down correct
FFWM.US First Foundation Inc 20230322 0 7.85 8.031 7.46 7.47 1291900 7.47 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20230322 0 17.4 17.4 16.43 16.43 11700 16.27 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230322 0 19 19.151 18.725 19 1700 19
FGEN.US FibroGen Inc 20230322 0 19.3 19.69 18.56 18.6 932600 18.6 down down correct
FGF.US FG Financial Group Inc 20230322 0 2.23 2.24 2.19 2.19 1200 2.19 down down correct
FGFPP.US FG Financial Group Inc 20230322 0 17.136 17.136 17.01 17.01 500 17.01 down down correct
FHB.US First Hawaiian Inc 20230322 0 22.3 22.43 20.95 20.98 882000 20.98 down down correct
FHLTU.US Future Health Esg Corp Unit 20230322 0 9.77 9.77 9.77 9.77 101 9.77
FHN.US PF 20230322 0 16 16.76 16 16.4 9799 16.1062 up up correct
FHTX.US Foghorn Therapeutics Inc 20230322 0 4.69 4.745 4.615 4.66 73800 4.66 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230322 0 10.33 10.33 10.33 10.33 100 10.33
FIBK.US First Interstate BancSystem Inc 20230322 0 31.63 31.67 29.97 29.99 675600 29.99 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230322 0 10.21 10.225 10.21 10.21 700 10.21
FICVU.US Frontier Investment Corp Units 20230322 0 10.1 10.1 10.1 10.1 100 10.1
FINW.US FinWise Bancorp Common Stock 20230322 0 9.183 9.183 8.9 9.1 8000 9.1 down down correct
FISI.US Financial Institutions Inc 20230322 0 20.16 20.24 19.46 19.52 86900 19.52 down down correct
FISV.US Fiserv Inc 20230322 0 112.8 114.36 111.3 111.35 3848800 111.35 down down correct
FITB.US Fifth Third Bancorp 20230322 0 27.36 27.43 25.84 25.9 10570630 25.5838 down down correct
FITBI.US Fifth Third Bancorp 20230322 0 23.72 24.019 23.56 23.61 62448 23.1945 down down correct
FITBO.US Fifth Third Bancorp 20230322 0 21.15 21.76 20.88 21.22 15900 20.9118 up up correct
FITBP.US Fifth Third Bancorp 20230322 0 23.13 23.5 23.03 23.05 10100 22.6655 down up incorrect
FIVE.US Five Below Inc 20230322 0 200.39 202.12 196.85 197.16 468800 197.16 down down correct
FIVN.US Five9 Inc 20230322 0 64.29 64.78 61.85 61.89 1209400 61.89 down down correct
FIXX.US Homology Medicines Inc 20230322 0 1.08 1.085 0.96 0.96 322100 0.96 down up incorrect
FIZZ.US National Beverage Corp 20230322 0 50.7 50.96 49.47 49.5 197400 49.5 down up incorrect
FKWL.US Franklin Wireless Corp 20230322 0 4.94 4.97 4.6 4.81 4800 4.81 down down correct
FLEX.US Flex Ltd 20230322 0 21.45 21.97 21.28 21.3 4244300 21.3 down down correct
FLGC.US Flora Growth Corp 20230322 0 0.3 0.31 0.252 0.27 1711000 0.27 down down correct
FLGT.US Fulgent Genetics Inc 20230322 0 31.76 32.15 30.29 30.29 180800 30.29 down down correct
FLIC.US The First of Long Island Corporation 20230322 0 14.65 14.65 13.96 13.96 94400 13.96 down down correct
FLL.US Full House Resorts Inc 20230322 0 7.49 7.76 7.11 7.13 102100 7.13 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230322 0 17.3 17.61 16.54 16.56 917700 16.56 down down correct
FLNT.US Fluent Inc 20230322 0 0.71 0.86 0.7 0.83 487700 0.83 up up correct
FLUX.US Flux Power Holdings Inc 20230322 0 5.16 5.49 5.05 5.15 57700 5.15 down down correct
FLWS.US 1 20230322 0 10.59 10.82 10.46 10.47 488600 10.47 down up incorrect
FLXS.US Flexsteel Industries Inc 20230322 0 21.64 21.64 20.35 21.08 26000 21.08 down down correct
FLYW.US Flywire Corporation 20230322 0 28.36 28.974 27.86 27.86 585500 27.86 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20230322 0 24.58 24.9 23.65 23.65 20054 23.4585 down up incorrect
FMBH.US First Mid Bancshares Inc 20230322 0 27.49 28.24 26.76 26.8 151700 26.8 down down correct
FMIV.US Forum Merger IV Corporation 20230322 0 10.15 10.15 10.15 10.15 0 10.15
FMIVU.US Forum Merger IV Corporation 20230322 0 10.16 10.16 10.16 10.16 0 10.16
FMIVW.US Forum Merger IV Corporation 20230322 0 0.1902 0.1902 0.1 0.1 5656 0.1 down down correct
FMNB.US Farmers National Banc Corp 20230322 0 13.47 13.55 12.8 12.82 223700 12.82 down down correct
FNCB.US FNCB Bancorp Inc 20230322 0 6.45 6.82 6.31 6.35 17800 6.35 down down correct
FNCH.US Finch Therapeutics Group Inc 20230322 0 0.414 0.444 0.401 0.401 45100 0.401 down down correct
FNKO.US Funko Inc 20230322 0 8.26 8.26 7.82 7.84 565900 7.84 down down correct
FNLC.US The First Bancorp Inc 20230322 0 27.01 27.02 26.4 26.4 15820 26.4 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230322 0 10.44 10.44 10.44 10.44 100 10.44
FNWB.US First Northwest Bancorp 20230322 0 11.64 11.74 11.5 11.74 9500 11.74 up up correct
FNWD.US Finward Bancorp Common Stock 20230322 0 30.51 31.96 30.51 31.51 3500 31.2 up up correct
FOCS.US Focus Financial Partners Inc 20230322 0 51.36 51.51 51.19 51.2 733800 51.2 down down correct
FOLD.US Amicus Therapeutics Inc 20230322 0 11.28 11.4 11.04 11.05 1516600 11.05 down down correct
FONR.US FONAR Corporation 20230322 0 16.21 16.25 15.81 15.81 5900 15.81 down down correct
FORA.US Forian Inc 20230322 0 3.35 3.35 3.16 3.19 45300 3.19 down down correct
FORD.US Forward Industries Inc 20230322 0 1 1.04 1 1.01 17200 1.01 up up correct
FORM.US FormFactor Inc 20230322 0 29.42 30.01 28.97 28.97 413500 28.97 down up incorrect
FORR.US Forrester Research Inc 20230322 0 32.96 33.17 32.28 32.35 50100 32.35 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20230322 0 66.21 68.55 66.21 68.55 1500 68.55 up up correct
FOSL.US Fossil Group Inc 20230322 0 3.3 3.31 3.16 3.16 384600 3.16 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230322 0 16.8 17.75 16.3 17.25 13000 17.25 up up correct
FOX.US Fox Corporation 20230322 0 30.95 31.27 30.56 30.57 831700 30.57 down down correct
FOXA.US Fox Corporation 20230322 0 33.7 34.05 33.3 33.32 2748700 33.32 down up incorrect
FOXF.US Fox Factory Holding Corp 20230322 0 119.02 120.13 115.56 115.68 182300 115.68 down up incorrect
FPAY.US FlexShopper Inc 20230322 0 0.79 0.89 0.79 0.83 44800 0.83 up up correct
FRAF.US Franklin Financial Services Corporation 20230322 0 30.87 31.3 30.41 31.19 3100 31.19 up down incorrect
FRBA.US First Bank 20230322 0 11.48 11.53 11.02 11.07 36100 11.07 down down correct
FRBK.US Republic First Bancorp Inc 20230322 0 1.35 1.42 1.26 1.27 497400 1.27 down up incorrect
FREE.US Whole Earth Brands Inc 20230322 0 2.68 2.72 2.62 2.63 432900 2.63 down up incorrect
FREEW.US FREEW 20230322 0 0.11 0.1101 0.0825 0.0825 393 0.0825 down down correct
FREQ.US Frequency Therapeutics Inc 20230322 0 0.482 0.518 0.45 0.45 378700 0.45 down down correct
FRG.US Franchise Group Inc 20230322 0 26.71 27.15 26.13 26.36 497358 25.755 down down correct
FRGAP.US Franchise Group Inc 20230322 0 22 22.035 21.1 21.1 4800 20.6504 down down correct
FRGI.US Fiesta Restaurant Group Inc 20230322 0 8.5 8.5 8.1 8.38 17900 8.38 down down correct
FRHC.US Freedom Holding Corp 20230322 0 70.65 71 69.05 69.27 106600 69.27 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230322 0 10.53 10.53 10.53 10.53 43 10.53
FRLN.US Freeline Therapeutics Holdings plc 20230322 0 0.462 0.49 0.418 0.42 74300 0.42 down up incorrect
FRME.US First Merchants Corporation 20230322 0 36.21 36.22 34.02 34.08 250100 34.08 down down correct
FROG.US JFrog Ltd 20230322 0 19.15 19.31 18.6 18.61 634600 18.61 down down correct
FRON.US Frontier Acquisition Corp 20230322 0 10.17 10.17 10.17 10.17 0 10.17
FRONU.US Frontier Acquisition Corp 20230322 0 10.15 10.15 10.15 10.15 0 10.15
FROPX.US FROPX 20230322 0 18.68 18.68 18.68 18.68 0 18.68
FRPH.US FRP Holdings Inc 20230322 0 58.05 58.05 56.08 56.1 7700 56.1 down down correct
FRPT.US Freshpet Inc 20230322 0 62.13 64.405 61.12 62.05 1016300 62.05 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20230322 0 13.84 14 13.4 13.42 1116800 13.42 down down correct
FRST.US Primis Financial Corp 20230322 0 10.03 10.17 9.65 9.68 56000 9.68 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230322 0 0.457 0.5 0.457 0.49 53800 0.49 up up correct
FSBC.US Five Star Bancorp 20230322 0 21 21 20.33 20.33 38355 20.33 down down correct
FSBW.US FS Bancorp Inc 20230322 0 30.35 30.92 29.66 29.95 16500 29.95 down down correct
FSEA.US First Seacoast Bancorp 20230322 0 8.87 9.175 8.87 8.985 4400 8.985 up up correct
FSFG.US First Savings Financial Group Inc 20230322 0 16.74 16.74 16.31 16.32 3500 16.32 down down correct
FSLR.US First Solar Inc 20230322 0 209.64 211.51 204.84 205.01 1484600 205.01 down down correct
FSRX.US FinServ Acquisition Corp. II 20230322 0 10.06 10.06 10.06 10.06 100 10.06
FSRXU.US FinServ Acquisition Corp. II 20230322 0 10.365 10.365 10.365 10.365 0 10.365
FSTR.US L.B. Foster Company 20230322 0 11.7 11.92 11.5 11.7 15200 11.7
FSV.US FirstService Corporation 20230322 0 134.495 136.79 134.18 134.18 40854 133.9601 down up incorrect
FTAAU.US FTAC Athena Acquisition Corp 20230322 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230322 0 2.09 2.22 2.02 2.03 1199800 2.03 down down correct
FTDR.US Frontdoor Inc 20230322 0 27.77 27.97 27.27 27.31 2752300 27.31 down up incorrect
FTEK.US Fuel Tech Inc 20230322 0 1.25 1.26 1.21 1.21 34200 1.21 down down correct
FTFT.US Future FinTech Group Inc 20230322 0 1.24 1.32 1.18 1.21 40100 1.21 down down correct
FTHM.US Fathom Holdings Inc 20230322 0 4.48 4.77 4.16 4.46 54800 4.46 down up incorrect
FTNT.US Fortinet Inc 20230322 0 62.3 63.2 61.17 61.21 2859400 61.21 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20230322 0 10.14 10.14 10.14 10.14 0 10.14
FTPAU.US FTAC Parnassus Acquisition Corp 20230322 0 10.125 10.125 10.125 10.125 0 10.125
FULC.US Fulcrum Therapeutics Inc 20230322 0 3.66 3.66 3.33 3.34 1003800 3.34 down down correct
FULT.US Fulton Financial Corporation 20230322 0 15.1 15.105 14.29 14.31 1473061 14.1549 down down correct
FULTP.US Fulton Financial Corporation 20230322 0 18.74 18.783 18.38 18.5 9400 18.1501 down down correct
FUNC.US First United Corporation 20230322 0 17.5 17.6 17.1 17.36 10800 17.36 down up incorrect
FUND.US Sprott Focus Trust Inc 20230322 0 7.89 8.11 7.74 7.74 44400 7.74 down down correct
FUSB.US First US Bancshares Inc 20230322 0 7.65 7.99 7.25 7.29 27900 7.29 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230322 0 4.05 4.49 4 4.13 41326 4.13 up up correct
FUTU.US Futu Holdings Limited 20230322 0 46.28 47.92 45.82 46.02 1975900 46.02 down down correct
FUV.US Arcimoto Inc 20230322 0 1.37 1.46 1.34 1.41 165400 1.41 up up correct
FVCB.US FVCBankcorp Inc 20230322 0 12.2 12.2 11.83 11.92 54800 11.92 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20230322 0 10.19 10.19 10.19 10.19 2 10.19
FWBI.US First Wave BioPharma Inc 20230322 0 3.4 3.4 3.04 3.05 46600 3.05 down down correct
FWONA.US Formula One Group 20230322 0 66.54 66.82 65.84 65.93 227900 65.93 down up incorrect
FWONK.US Formula One Group 20230322 0 73.41 73.71 72.435 72.53 802500 72.53 down down correct
FWRD.US Forward Air Corporation 20230322 0 104.06 105.86 102.74 102.83 123600 102.83 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230322 0 15.78 15.91 15.49 15.61 85300 15.61 down down correct
FXNC.US First National Corporation 20230322 0 16.08 16.79 16.08 16.3 1900 16.3 up down incorrect
FYBR.US Frontier Communications Parent Inc 20230322 0 23.43 23.65 22.92 22.96 1481800 22.96 down down correct
GABC.US German American Bancorp Inc 20230322 0 34.5 34.95 33.07 33.14 92900 33.14 down down correct
GAIA.US Gaia Inc 20230322 0 2.68 2.79 2.62 2.75 16600 2.75 up up correct
GAIN.US Gladstone Investment Corporation 20230322 0 13.1 13.15 12.82 12.86 76500 12.86 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230322 0 23.25 23.5 23.25 23.474 1800 23.474 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230322 0 22.72 22.72 22.72 22.72 100 22.72
GALT.US Galectin Therapeutics Inc 20230322 0 2 2.03 1.94 1.97 18600 1.97 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230322 0 9.97 10.396 9.97 10.06 62700 10.06 up up correct
GAMC.US Golden Arrow Merger Corp 20230322 0 10.17 10.17 10.17 10.17 100 10.17
GAMCU.US Golden Arrow Merger Corp 20230322 0 10.345 10.345 10.345 10.345 0 10.345
GAME.US Engine Media Holdings Inc. Common Stock 20230322 0 1.45 1.455 1.3 1.34 71300 1.34 down down correct
GAN.US GAN Limited 20230322 0 1.36 1.42 1.36 1.39 92209 1.39 up up correct
GANX.US Gain Therapeutics Inc 20230322 0 5.12 5.18 4.86 4.91 50100 4.91 down down correct
GASS.US StealthGas Inc 20230322 0 2.65 2.74 2.63 2.65 59000 2.65
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230322 0 10.38 10.38 10.38 10.38 100 10.38
GATEU.US Marblegate Acquisition Corp. Unit 20230322 0 10.09 10.09 10.09 10.09 100 10.09
GATEW.US Marblegate Acquisition Corp. Warrant 20230322 0 0.13 0.13 0.13 0.13 0 0.13
GBCI.US Glacier Bancorp Inc 20230322 0 43.67 44.42 42.58 42.66 1119901 42.66 down down correct
GBDC.US Golub Capital BDC Inc 20230322 0 13.01 13.04 12.75 12.75 802400 12.75 down down correct
GBIO.US Generation Bio Co 20230322 0 3.91 4 3.775 3.88 187400 3.88 down down correct
GBLI.US Global Indemnity Group LLC 20230322 0 28.05 28.15 27.8 27.8 2200 27.55 down down correct
GBNH.US Greenbrook TMS Inc 20230322 0 0.55 0.6 0.55 0.57 11700 0.57 up up correct
GBNY.US Generations Bancorp NY Inc 20230322 0 10.5 10.5 10.5 10.5 100 10.5
GBRG.US Goldenbridge Acquisition Limited 20230322 0 10.55 10.55 10.55 10.55 100 10.55
GBRGU.US Goldenbridge Acquisition Limited 20230322 0 10.82 10.82 10.82 10.82 400 10.82
GBRGW.US Goldenbridge Acquisition Limited 20230322 0 0.1681 0.1685 0.0517 0.0703 14022 0.0703 down down correct
GCBC.US Greene County Bancorp Inc 20230322 0 24.2 24.2 22.955 23 13400 23 down down correct
GCMG.US GCM Grosvenor Inc 20230322 0 7.79 7.79 7.58 7.59 155700 7.59 down down correct
GCREX.US Griffin Institutional Access Real Estate 20230322 0 25.35 25.35 25.35 25.35 0 25.35
GDEN.US Golden Entertainment Inc 20230322 0 44.01 44.01 42.36 42.37 141000 42.37 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230322 0 3.585 3.76 3.25 3.76 22600 3.76 up up correct
GDEVW.US Nexters Inc. Warrant 20230322 0 0.125 0.2025 0.125 0.2025 1813 0.2025 up down incorrect
GDRX.US GoodRx Holdings Inc 20230322 0 6.63 6.94 6.54 6.66 2293700 6.66 up up correct
GDS.US GDS Holdings Limited 20230322 0 17.6 17.84 17.04 17.21 653500 17.21 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230322 0 10.72 10.92 10.5 10.51 511800 10.51 down up incorrect
GECC.US Great Elm Capital Corporation 20230322 0 9.19 9.2 9.04 9.11 20900 9.11 down down correct
GECCM.US GECCM 20230322 0 24.01 24.41 24.005 24.41 3500 24.41 up down incorrect
GECCN.US Great Elm Capital 20230322 0 24.1 24.1 24.1 24.1 200 24.1
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230322 0 23.99 23.99 23.99 23.99 300 23.99
GEG.US Great Elm Group Inc 20230322 0 2.29 2.29 2.15 2.15 2500 2.15 down down correct
GENC.US Gencor Industries Inc 20230322 0 14.6 15.13 14.34 14.78 45400 14.78 up up correct
GENE.US Genetic Technologies Limited 20230322 0 1.11 1.12 1.08 1.12 75200 1.12 up down incorrect
GEOS.US Geospace Technologies Corporation 20230322 0 6.8 7 6.4 6.5 223400 6.5 down down correct
GERN.US Geron Corporation 20230322 0 2.34 2.42 2.25 2.3 6207800 2.3 down down correct
GEVO.US Gevo Inc 20230322 0 1.75 1.75 1.57 1.58 6749800 1.58 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230322 0 5.06 5.15 4.35 4.39 157700 4.39 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20230322 0 0.1983 0.1983 0.1386 0.1386 3131 0.1386 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230322 0 69.01 70.445 68.19 68.26 1252100 68.26 down down correct
GGAL.US Grupo Financiero Galicia S.A 20230322 0 11.01 11.05 10.73 10.74 392000 10.74 down up incorrect
GH.US Guardant Health Inc 20230322 0 26.61 26.77 25.12 25.14 2918000 25.14 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230322 0 6.37 6.67 5.7 6.02 73700 6.02 down down correct
GHSI.US Guardion Health Sciences Inc 20230322 0 4.945 5.16 4.71 5 18700 5 up up correct
GIFI.US Gulf Island Fabrication Inc 20230322 0 4.14 4.15 4.04 4.1 25100 4.1 down down correct
GIGM.US GigaMedia Limited 20230322 0 1.43 1.43 1.42 1.42 6200 1.42 down down correct
GIII.US G 20230322 0 14.69 15.02 14.38 14.39 1103100 14.39 down up incorrect
GILD.US Gilead Sciences Inc 20230322 0 79.1 79.38 77.76 77.81 4909500 77.81 down down correct
GILT.US Gilat Satellite Networks Ltd 20230322 0 5.49 5.54 5.36 5.41 98500 5.41 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20230322 0 4.97 5.02 4.854 5 2800 5 up up correct
GIREX.US Griffin Institutional Access Real Estate 20230322 0 26.82 26.82 26.82 26.82 0 26.82
GLAD.US Gladstone Capital Corporation 20230322 0 9.27 9.34 9.07 9.07 96400 9.07 down down correct
GLBE.US Global 20230322 0 28.67 29.5 28.26 28.28 938200 28.28 down up incorrect
GLBFX.US GL Beyond Income Fund 20230322 0 0.43 0.43 0.43 0.43 0 0.43
GLBS.US Globus Maritime Limited 20230322 0 1.1 1.1 1.05 1.05 66500 1.05 down down correct
GLBZ.US Glen Burnie Bancorp 20230322 0 7.53 7.75 7.45 7.45 13600 7.45 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20230322 0 5.11 5.12 4.87 4.88 476600 4.88 down down correct
GLG.US TD Holdings Inc 20230322 0 1.09 1.14 1.07 1.11 417300 1.11 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20230322 0 0.42 0.42 0.414 0.414 20400 0.414 down down correct
GLNG.US Golar LNG Limited 20230322 0 21.15 21.46 20.7 20.71 625700 20.71 down down correct
GLPG.US Galapagos NV 20230322 0 38.21 38.21 37.38 37.38 229100 37.38 down down correct
GLPI.US Gaming and Leisure Properties Inc 20230322 0 50.08 50.17 48.7 48.78 937000 48.78 down down correct
GLRE.US Greenlight Capital Re Ltd 20230322 0 9.7 9.75 9.51 9.63 86500 9.63 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230322 0 26.47 26.47 26.47 26.47 0 26.47
GLSI.US Greenwich LifeSciences Inc 20230322 0 13.66 13.75 12.81 12.83 35500 12.83 down down correct
GLTO.US Galecto Inc 20230322 0 2.08 2.08 1.93 1.93 9300 1.93 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230322 0 6.73 7.29 6.5 7 134500 7 up up correct
GLYC.US GlycoMimetics Inc 20230322 0 1.46 1.46 1.38 1.38 198000 1.38 down down correct
GMBL.US Esports Entertainment Group Inc 20230322 0 2.18 2.22 1.91 1.92 171300 1.92 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230322 0 4.17 4.17 4.16 4.16 500 4.16 down up incorrect
GMBLW.US Esports Entertainment Group Inc 20230322 0 0.0545 0.07 0.0351 0.0351 6822 0.0351 down down correct
GMDA.US Gamida Cell Ltd 20230322 0 1.46 1.47 1.34 1.36 872500 1.36 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230322 0 26 26 26 26 0 26
GMVD.US G Medical Innovations Holdings Ltd 20230322 0 1.75 1.81 1.7 1.79 11100 1.79 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230322 0 0.8844 0.8844 0.8844 0.8844 99 0.8844
GNFT.US Genfit SA 20230322 0 4.13 4.13 4.07 4.103 10500 4.103 down down correct
GNLN.US Greenlane Holdings Inc 20230322 0 0.35 0.36 0.316 0.34 122400 0.34 down down correct
GNPX.US Genprex Inc 20230322 0 0.8 0.827 0.8 0.81 141200 0.81 up up correct
GNSS.US Genasys Inc 20230322 0 3.36 3.44 3.17 3.21 12700 3.21 down up incorrect
GNTX.US Gentex Corporation 20230322 0 27.17 27.36 26.66 26.68 916600 26.68 down down correct
GNTY.US Guaranty Bancshares Inc 20230322 0 28.3 29.72 27.54 27.81 24000 27.5828 down down correct
GNUS.US Genius Brands International Inc 20230322 0 2.64 2.67 2.52 2.53 163200 2.53 down up incorrect
GO.US Grocery Outlet Holding Corp 20230322 0 27.27 27.74 27.02 27.16 915500 27.16 down down correct
GOCO.US GoHealth Inc 20230322 0 15.1 16.15 15.07 15.13 27700 15.13 up up correct
GOEV.US Canoo Inc 20230322 0 0.689 0.7 0.58 0.583 24821200 0.583 down down correct
GOEVW.US Canoo Holdings Ltd 20230322 0 0.11 0.11 0.0961 0.1 67039 0.1 down down correct
GOGL.US Golden Ocean Group Limited 20230322 0 9.32 9.5 9.22 9.22 1636000 9.22 down down correct
GOGN.US UN 20230322 0 10.52 10.52 10.52 10.52 100 10.52
GOGO.US Gogo Inc 20230322 0 15.12 15.14 14.51 14.52 368700 14.52 down down correct
GOOD.US Gladstone Commercial Corporation 20230322 0 12.64 12.64 11.98 11.99 289300 11.99 down down correct
GOODN.US Gladstone Commercial Corporation 20230322 0 21.2 22.99 20.49 21.25 18400 21.25 up down incorrect
GOOG.US Alphabet Inc 20230322 0 105.14 107.51 104.21 104.22 32336881 104.22 down down correct
GOOGL.US Alphabet Inc 20230322 0 104.27 106.59 103.33 103.37 43427422 103.37 down down correct
GOSS.US Gossamer Bio Inc 20230322 0 1.22 1.22 1.01 1.11 4405400 1.11 down up incorrect
GOVX.US GeoVax Labs Inc 20230322 0 0.7 0.74 0.69 0.7036 393734 0.7036 up up correct
GP.US GreenPower Motor Company Inc 20230322 0 2.25 2.27 2.12 2.16 57465 2.16 down down correct
GPP.US Green Plains Partners LP 20230322 0 12.59 12.637 12.38 12.5 14400 12.5 down down correct
GPRE.US Green Plains Inc 20230322 0 31.79 32.13 30.15 30.23 863400 30.23 down down correct
GPRO.US GoPro Inc 20230322 0 5.01 5.03 4.86 4.87 1153000 4.87 down down correct
GRAY.US Graybug Vision Inc 20230322 0 5.8 7.1 5.39 5.875 69489 5.875 up down incorrect
GRBK.US Green Brick Partners Inc 20230322 0 32.77 33.96 32.7 32.86 267600 32.86 up up correct
GRCL.US Gracell Biotechnologies Inc 20230322 0 2.01 2.04 1.97 1.99 16400 1.99 down down correct
GRCY.US Greencity Acquisition Corporation 20230322 0 11 11 10.99 11 6900 11
GRCYU.US Greencity Acquisition Corporation 20230322 0 11.415 11.415 11.415 11.415 0 11.415
GRCYW.US Greencity Acquisition Corporation 20230322 0 0.0151 0.0218 0.0144 0.0215 3399 0.0215 up up correct
GREE.US Greenidge Generation Holdings Inc 20230322 0 0.44 0.44 0.41 0.42 1258600 0.42 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230322 0 4.1 4.3 4.1 4.3 1900 4.3 up up correct
GRFS.US Grifols S.A 20230322 0 6.91 6.91 6.65 6.65 574500 6.65 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230322 0 27.34 27.34 27.34 27.34 0 27.34
GRIL.US Muscle Maker Inc 20230322 0 1.24 1.24 0.928 1.11 1270300 1.11 down up incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20230322 0 11.53 11.63 11.2 11.2 32822 11.2 down down correct
GRMN.US Garmin Ltd 20230322 0 96.9 97.77 95.27 95.3 649100 95.3 down down correct
GRNQ.US Greenpro Capital Corp 20230322 0 1.23 1.361 1.23 1.361 12800 1.361 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20230322 0 0.63 0.659 0.61 0.621 85400 0.621 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230322 0 1.06 1.34 1.06 1.34 0 1.34 up up correct
GROW.US U.S. Global Investors Inc 20230322 0 2.62 2.71 2.62 2.66 6200 2.66 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20230322 0 2.36 2.44 2.24 2.34 180700 2.34 down down correct
GRPN.US Groupon Inc 20230322 0 4.22 4.29 3.92 3.93 1392200 3.93 down up incorrect
GRTS.US Gritstone bio Inc 20230322 0 2.62 2.75 2.48 2.48 397200 2.48 down up incorrect
GRTX.US Galera Therapeutics Inc 20230322 0 2.08 2.125 1.85 2.01 791000 2.01 down down correct
GRVY.US Gravity Co. Ltd 20230322 0 53.36 53.75 51.52 52.81 9300 52.81 down down correct
GRWG.US GrowGeneration Corp 20230322 0 3.53 3.56 3.31 3.31 873000 3.31 down down correct
GSBC.US Great Southern Bancorp Inc 20230322 0 53.48 54.17 52.67 52.77 65000 52.3605 down down correct
GSHD.US Goosehead Insurance Inc 20230322 0 50.16 50.67 48.49 48.62 158200 48.62 down down correct
GSIT.US GSI Technology Inc 20230322 0 1.46 1.49 1.45 1.49 10700 1.49 up up correct
GSM.US Ferroglobe PLC 20230322 0 4.56 4.56 4.3 4.31 844600 4.31 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20230322 0 0.76 0.76 0.69 0.71 90300 0.71 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230322 0 0.0097 0.0097 0.0085 0.0085 14101 0.0085 down down correct
GSRDX.US GSRDX 20230322 0 9.48 9.48 9.48 9.48 0 9.48
GSREX.US GSREX 20230322 0 9.46 9.46 9.46 9.46 0 9.46
GSRHX.US GSRHX 20230322 0 9.96 9.96 9.96 9.96 0 9.96
GSRJX.US GSRJX 20230322 0 9.48 9.48 9.48 9.48 0 9.48
GSRQX.US GSRQX 20230322 0 9.65 9.65 9.65 9.65 0 9.65
GT.US The Goodyear Tire & Rubber Company 20230322 0 10.36 10.5 10.09 10.09 4288200 10.09 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230322 0 10.48 10.48 10.48 10.48 601 10.48
GTBP.US GT Biopharma Inc 20230322 0 0.544 0.65 0.53 0.53 14500 0.53 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230322 0 1.85 1.85 1.67 1.69 16200 1.69 down up incorrect
GTH.US Genetron Holdings Limited 20230322 0 0.98 1.03 0.98 0.98 5200 0.98
GTHX.US G1 Therapeutics Inc 20230322 0 3.16 3.16 2.83 2.85 1694700 2.85 down down correct
GTIM.US Good Times Restaurants Inc 20230322 0 2.65 2.77 2.65 2.75 7000 2.75 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20230322 0 37.86 37.86 35.7 36.17 3293400 36.17 down down correct
GTX.US Garrett Motion Inc 20230322 0 6.88 7.25 6.88 7.08 117150 7.08 up down incorrect
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230322 0 8.15 8.44 8.15 8.3 8000 8.3 up up correct
GURE.US Gulf Resources Inc 20230322 0 2.71 2.88 2.71 2.71 8000 2.71
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230322 0 10.57 10.57 10.57 10.57 0 10.57
GVP.US GSE Systems Inc 20230322 0 0.79 0.8 0.71 0.74 81300 0.74 down down correct
GWII.US Good Works II Acquisition Corp. Common Stock 20230322 0 10.11 10.11 10.11 10.11 0 10.11
GWRS.US Global Water Resources Inc 20230322 0 12.74 12.74 12.35 12.36 16803 12.36 down down correct
GXII.US GX Acquisition Corp. II 20230322 0 6.69 6.69 6.69 6.69 0 6.69
GXIIU.US GX Acquisition Corp. II 20230322 0 8.45 8.45 8.45 8.45 0 8.45
GYRO.US Gyrodyne LLC 20230322 0 8.25 8.25 8.25 8.25 600 8.25
HA.US Hawaiian Holdings Inc 20230322 0 8.14 8.14 7.73 7.73 1486300 7.73 down down correct
HAFC.US Hanmi Financial Corporation 20230322 0 20.07 20.1 19.12 19.14 220200 19.14 down down correct
HAIN.US The Hain Celestial Group Inc 20230322 0 16.43 16.7 16.15 16.15 609200 16.15 down down correct
HALL.US Hallmark Financial Services Inc 20230322 0 8.29 8.95 8.29 8.51 700 8.51 up up correct
HALO.US Halozyme Therapeutics Inc 20230322 0 34.4 34.84 32.83 32.86 2259400 32.86 down down correct
HAPP.US Happiness Biotech Group Limited 20230322 0 4.95 5.15 4.6516 4.97 3355 4.97 up up correct
HARP.US Harpoon Therapeutics Inc 20230322 0 0.69 0.74 0.67 0.689 249400 0.689 down down correct
HAS.US Hasbro Inc 20230322 0 50.01 50.5 48.92 48.93 1473300 48.93 down down correct
HAYN.US Haynes International Inc 20230322 0 49.04 49.63 47.67 47.67 61300 47.67 down down correct
HBAN.US Huntington Bancshares Incorporated 20230322 0 11.22 11.22 10.62 10.66 25852000 10.66 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20230322 0 20.02 20.932 19.78 19.95 62800 19.95 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20230322 0 17.14 17.38 16.84 17.04 50429 16.7724 down up incorrect
HBCP.US Home Bancorp Inc 20230322 0 34.5 35 33.92 34.3 23600 34.3 down down correct
HBIO.US Harvard Bioscience Inc 20230322 0 2.92 3.05 2.9 3.01 48700 3.01 up up correct
HBNC.US Horizon Bancorp Inc 20230322 0 11.45 11.57 10.77 10.79 408100 10.79 down down correct
HBT.US HBT Financial Inc 20230322 0 20.4 20.76 19.78 19.8 48700 19.8 down down correct
HCAT.US Health Catalyst Inc 20230322 0 12.17 12.28 11.79 12.07 649900 12.07 down down correct
HCCI.US Heritage 20230322 0 35.43 36.31 35.11 35.18 145300 35.18 down down correct
HCDI.US Harbor Custom Development Inc 20230322 0 5.75 6.235 5.36 5.63 88300 5.63 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230322 0 5.85 5.925 5.85 5.925 2200 5.925 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230322 0 0.025 0.025 0.025 0.025 1 0.025
HCDIZ.US Harbor Custom Development Inc. Warrant 20230322 0 0.0601 0.0601 0.06 0.06 4550 0.06 down down correct
HCKT.US The Hackett Group Inc 20230322 0 18.09 18.15 17.53 17.53 170400 17.42 down down correct
HCM.US HUTCHMED (China) Limited 20230322 0 14.81 14.86 14.47 14.59 96100 14.59 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230322 0 10.14 10.15 10.14 10.15 1900 10.15 up up correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230322 0 10.2 10.685 10.17 10.606 500 10.606 up up correct
HCSG.US Healthcare Services Group Inc 20230322 0 12.84 12.93 12.53 12.57 1042900 12.57 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230322 0 0.36 0.36 0.331 0.357 73500 0.357 down up incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230322 0 10.15 10.15 10.09 10.09 1100 10.09 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230322 0 10.13 10.13 10.13 10.13 0 10.13
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230322 0 0.1501 0.1501 0.1501 0.1501 103 0.1501
HCWB.US HCW Biologics Inc. Common Stock 20230322 0 1.3 1.38 1.3 1.35 1600 1.35 up up correct
HDSN.US Hudson Technologies Inc 20230322 0 8.06 8.15 7.79 7.79 381900 7.79 down down correct
HEAR.US Turtle Beach Corporation 20230322 0 8.2 8.45 8.02 8.12 218800 8.12 down down correct
HEES.US H&E Equipment Services Inc 20230322 0 44.4 46.04 43.06 43.12 213600 43.12 down down correct
HELE.US Helen of Troy Limited 20230322 0 92.5 95.28 90.23 90.3 630500 90.3 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20230322 0 0.715 0.736 0.68 0.681 100200 0.681 down down correct
HEPS.US D 20230322 0 0.92 0.94 0.853 0.9 1371600 0.9 down down correct
HEXO.US HEXO Corp. Common Shares 20230322 0 1.3 1.31 1.22 1.24 295400 1.24 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230322 0 16.49 16.49 16.49 16.49 100 16.49
HFFG.US HF Foods Group Inc 20230322 0 4.14 4.14 3.81 3.81 69000 3.81 down down correct
HFWA.US Heritage Financial Corporation 20230322 0 23.33 23.44 22.29 22.32 212000 22.32 down down correct
HGBL.US Heritage Global Inc 20230322 0 2.85 2.86 2.71 2.78 66500 2.78 down down correct
HGEN.US Humanigen Inc 20230322 0 0.13 0.14 0.13 0.14 846400 0.14 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20230322 0 10.67 10.67 10.45 10.45 200 10.45 down down correct
HHGCR.US HHG Capital Corporation Rights 20230322 0 0.0827 0.1311 0.0827 0.1044 7616 0.1044 up up correct
HHGCU.US HHG Capital Corp Unit 20230322 0 10.67 10.67 10.67 10.67 0 10.67
HHGCW.US HHG Capital Corporation Warrant 20230322 0 0.1097 0.1097 0.0844 0.0844 2203 0.0844 down down correct
HHR.US HeadHunter Group PLC 20230322 0 15.03 15.03 15.03 15.03 1 15.03
HIBB.US Hibbett Inc 20230322 0 62.53 63.03 59.91 60.05 342500 60.05 down down correct
HIFS.US Hingham Institution for Savings 20230322 0 237.24 240.98 231.76 231.76 20900 231.76 down down correct
HIHO.US Highway Holdings Limited 20230322 0 2.11 2.2 2.1 2.1 16200 2.1 down down correct
HIMX.US Himax Technologies Inc 20230322 0 7.82 7.99 7.7 7.71 1038600 7.71 down down correct
HITI.US High Tide Inc. Common Shares 20230322 0 1.18 1.2 1.09 1.09 276500 1.09 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230322 0 3.29 3.41 3.02 3.02 1478200 3.02 down down correct
HLBZ.US Helbiz Inc 20230322 0 0.1199 0.123 0.116 0.1174 152110 5.87 down down correct
HLBZW.US Helbiz Inc 20230322 0 0.052 0.0539 0.0385 0.0532 39097 0.0532 up up correct
HLIT.US Harmonic Inc 20230322 0 14.29 14.32 13.87 13.89 1761400 13.89 down down correct
HLMN.US Hillman Solutions Corp 20230322 0 7.96 7.97 7.63 7.64 580000 7.64 down up incorrect
HLNE.US Hamilton Lane Incorporated 20230322 0 71.17 71.8 69.58 69.87 198600 69.87 down down correct
HLTH.US Cue Health Inc. Common Stock 20230322 0 2.15 2.18 2 2.01 175900 2.01 down down correct
HMNF.US HMN Financial Inc 20230322 0 19.1 19.1 19.1 19.1 700 19.1
HMPT.US Home Point Capital Inc 20230322 0 2 2.06 1.98 2.01 14335 2.01 up up correct
HMST.US HomeStreet Inc 20230322 0 19.01 19.2 17.89 17.89 224100 17.89 down down correct
HNNA.US Hennessy Advisors Inc 20230322 0 7.83 7.83 7.83 7.83 600 7.83
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230322 0 22.9 25.64 22.9 24 5500 24 up up correct
HNRG.US Hallador Energy Company 20230322 0 8.36 8.46 8.15 8.23 117600 8.23 down down correct
HNST.US The Honest Company Inc 20230322 0 1.79 1.79 1.61 1.63 1584900 1.63 down down correct
HOFT.US Hooker Furniture Corporation 20230322 0 18.39 19.15 18.39 18.76 45100 18.76 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230322 0 8.37 8.68 8.37 8.63 12000 8.63 up up correct
HOFVW.US Hall of Fame Village LLC 20230322 0 0.06 0.0633 0.0502 0.0633 2555 0.0633 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20230322 0 16.67 16.95 16.67 16.72 101500 16.72 up up correct
HOLX.US Hologic Inc 20230322 0 79.64 80.35 78.6 78.63 1383600 78.63 down down correct
HON.US Honeywell International Inc 20230322 0 191.72 192 187.08 187.16 2348500 187.16 down down correct
HONE.US HarborOne Bancorp Inc 20230322 0 12.67 12.74 12.16 12.19 240071 12.19 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230322 0 9.32 9.4 8.92 8.93 4657200 8.93 down down correct
HOOK.US HOOKIPA Pharma Inc 20230322 0 0.85 0.86 0.8 0.8 81600 0.8 down down correct
HOPE.US Hope Bancorp Inc 20230322 0 10.7 10.75 10.24 10.29 1593600 10.29 down down correct
HOTH.US Hoth Therapeutics Inc 20230322 0 2.2 2.2 2.03 2.03 60600 2.03 down down correct
HOWL.US Werewolf Therapeutics Inc 20230322 0 2.4 2.4 2.25 2.29 18300 2.29 down down correct
HPK.US HighPeak Energy Inc 20230322 0 21.88 22.07 21.2 21.31 189400 21.31 down down correct
HPKEW.US HighPeak Energy Inc 20230322 0 14.5 14.5 14.5 14.5 0 14.5
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230322 0 10.23 10.23 10.21 10.21 4800 10.21 down down correct
HPLTU.US Home Plate Acquisition Corp 20230322 0 10.21 10.21 10.21 10.21 100 10.21
HQI.US HireQuest Inc 20230322 0 22.02 22.29 21.1 21.1 6100 21.1 down down correct
HQY.US HealthEquity Inc 20230322 0 59.76 59.92 57.1 57.14 1342200 57.14 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230322 0 43.85 44.2 42.2 42.23 620700 42.23 down down correct
HROW.US Harrow Health Inc 20230322 0 17.94 18.11 17.25 17.27 230700 17.27 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230322 0 23.76 23.95 23.5 23.5 5900 23.5 down down correct
HRTX.US Heron Therapeutics Inc 20230322 0 2.18 2.18 1.96 1.97 1714949 1.97 down down correct
HRZN.US Horizon Technology Finance Corporation 20230322 0 11.58 11.7 11.31 11.33 177200 11.33 down down correct
HSDT.US Helius Medical Technologies Inc 20230322 0 0.221 0.28 0.21 0.27 1810200 0.27 up up correct
HSIC.US Henry Schein Inc 20230322 0 80.21 80.55 78.4 78.45 596200 78.45 down up incorrect
HSII.US Heidrick & Struggles International Inc 20230322 0 31.31 31.31 30.08 30.13 87700 30.13 down down correct
HSKA.US Heska Corporation 20230322 0 90.16 90.84 86.73 88.69 380300 88.69 down down correct
HSON.US Hudson Global Inc 20230322 0 21.21 21.62 20.94 20.95 3600 20.95 down up incorrect
HST.US Host Hotels & Resorts Inc 20230322 0 15.53 15.56 15.07 15.08 10749600 14.9652 down down correct
HSTM.US HealthStream Inc 20230322 0 26.6 26.78 26.25 26.25 86000 26.25 down down correct
HSTO.US Histogen Inc 20230322 0 1.36 1.36 1.12 1.18 425300 1.18 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20230322 0 26.33 26.49 25.37 25.46 75200 25.46 down down correct
HTBK.US Heritage Commerce Corp 20230322 0 9.31 9.32 8.69 8.69 329100 8.69 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230322 0 2.9 2.992 2.7 2.74 23400 2.74 down down correct
HTHT.US Huazhu Group Limited 20230322 0 49.28 49.6 48.54 48.8 834600 48.8 down up incorrect
HTIA.US Healthcare Trust Inc 20230322 0 19.84 21.24 19.65 20 5300 20 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230322 0 19.6 19.6 18.66 18.669 2300 18.669 down down correct
HTLD.US Heartland Express Inc 20230322 0 15.77 15.97 15.55 15.56 177532 15.5397 down down correct
HTLF.US Heartland Financial USA Inc 20230322 0 40.4 40.62 38.37 38.46 215800 38.46 down down correct
HTLFP.US Heartland Financial USA Inc 20230322 0 23.45 23.81 23.25 23.3 5700 22.8568 down down correct
HTOO.US Fusion Fuel Green PLC 20230322 0 2.9 2.9241 2.74 2.77 51432 2.77 down down correct
HTOOW.US Fusion Fuel Green PLC 20230322 0 0.4 0.4 0.4 0.4 100 0.4
HUBG.US Hub Group Inc 20230322 0 82.74 84.32 81.66 81.74 154500 81.74 down down correct
HUDI.US Huadi International Group Co. Ltd 20230322 0 3.36 3.39 3.08 3.13 73400 3.13 down down correct
HUGE.US FSD Pharma Inc 20230322 0 1.56 1.61 1.53 1.56 102400 1.56
HUIZ.US Huize Holding Limited 20230322 0 1.18 1.181 1.11 1.11 45900 1.11 down down correct
HUMA.US Humacyte Inc 20230322 0 2.91 3.27 2.87 3.02 211500 3.02 up down incorrect
HUMAW.US Humacyte Inc 20230322 0 0.7049 0.7049 0.7049 0.7049 1000 0.7049
HURC.US Hurco Companies Inc 20230322 0 25.73 26.02 25.24 25.26 36400 25.1021 down down correct
HURN.US Huron Consulting Group Inc 20230322 0 77.04 77.77 75.33 75.53 118400 75.53 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230322 0 2 2.07 1.75 1.75 18108000 1.75 down down correct
HVBC.US HV Bancorp Inc 20230322 0 30.25 30.325 30.25 30.25 7900 30.25
HWBK.US Hawthorn Bancshares Inc 20230322 0 22.86 23 22.85 22.96 6400 22.96 up up correct
HWC.US Hancock Whitney Corporation 20230322 0 38.21 38.21 35.84 35.86 653800 35.86 down down correct
HWCPZ.US HWCPZ 20230322 0 22.45 23.29 22.45 22.85 11900 22.85 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230322 0 10.13 10.13 10.13 10.13 300 10.13
HWELU.US Healthwell Acquisition Corp. I Unit 20230322 0 10.21 10.21 10.16 10.16 800 10.16 down up incorrect
HWKN.US Hawkins Inc 20230322 0 41.79 42.01 40.65 40.71 59000 40.71 down down correct
HWKZ.US UN 20230322 0 10.56 10.56 10.3 10.3 300 10.3 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20230322 0 1.87 1.93 1.79 1.8 279800 1.8 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230322 0 0.359 0.37 0.351 0.365 5057100 0.365 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230322 0 0.05 0.055 0.04 0.048 21800 0.048 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20230322 0 0.034 0.039 0.034 0.039 74652 0.039 up up correct
HYRE.US HyreCar Inc 20230322 0 0.014 0.0187 0.014 0.0147 66616 0.0147 up down incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20230322 0 1.05 1.06 1 1.01 356700 1.01 down down correct
HYZNW.US HYZON Motors Inc 20230322 0 0.07 0.0999 0.07 0.09 2740 0.09 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230322 0 107.67 108.55 107.3 107.32 4259400 107.32 down down correct
IART.US Integra LifeSciences Holdings Corporation 20230322 0 54.68 54.99 53.44 53.48 314200 53.48 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230322 0 13.74 14.105 13.57 13.83 507400 13.83 up up correct
IBCP.US Independent Bank Corporation 20230322 0 18.59 18.75 17.43 17.43 150400 17.43 down down correct
IBEX.US IBEX Limited 20230322 0 27.4 27.505 26.83 26.97 46100 26.97 down down correct
IBKR.US Interactive Brokers Group Inc 20230322 0 82.94 83.08 79.49 79.54 1609400 79.54 down down correct
IBOC.US International Bancshares Corporation 20230322 0 43.92 44.36 42.37 42.51 284100 42.51 down down correct
IBRX.US ImmunityBio Inc 20230322 0 1.87 1.88 1.53 1.625 8729100 1.625 down down correct
IBTX.US Independent Bank Group Inc 20230322 0 48.41 48.59 46.26 46.34 277800 46.34 down down correct
ICAD.US iCAD Inc 20230322 0 1.3 1.3 1.23 1.25 124400 1.25 down up incorrect
ICCC.US ImmuCell Corporation 20230322 0 5.25 5.25 5.2 5.22 1900 5.22 down up incorrect
ICCH.US ICC Holdings Inc 20230322 0 15.72 15.72 15.72 15.72 100 15.72
ICCM.US Icecure Medical 20230322 0 1.09 1.095 1.08 1.09 64700 1.09
ICFI.US ICF International Inc 20230322 0 108.69 109.17 106.05 106.36 54700 106.22 down up incorrect
ICHR.US Ichor Holdings Ltd 20230322 0 29.86 30.78 29.37 29.43 123900 29.43 down down correct
ICLK.US iClick Interactive Asia Group Limited 20230322 0 3.22 3.37 2.95 3.2 89000 3.2 down up incorrect
ICLR.US ICON Public Limited Company 20230322 0 213.01 215.25 208.54 208.63 317300 208.63 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20230322 0 3.76 3.82 3.311 3.39 51300 3.39 down down correct
ICNC.US UN 20230322 0 10.6025 10.6025 10.6025 10.6025 0 10.6025
ICPT.US Intercept Pharmaceuticals Inc 20230322 0 14.41 14.41 13.57 13.59 618600 13.59 down down correct
ICUI.US ICU Medical Inc 20230322 0 164.93 164.93 155.02 155.24 256000 155.24 down down correct
ICVX.US Icosavax Inc. Common Stock 20230322 0 6.65 6.65 6.2 6.23 60100 6.23 down down correct
IDBA.US IDEX Biometrics ASA 20230322 0 6.78 6.99 6.395 6.99 1400 6.99 up up correct
IDCC.US InterDigital Inc 20230322 0 73 74.13 72.16 72.18 236104 72.18 down down correct
IDEX.US Ideanomics Inc 20230322 0 0.111 0.117 0.1102 0.116 9023295 0.116 up down incorrect
IDN.US Intellicheck Inc 20230322 0 2.12 2.58 2.12 2.3 97952 2.3 up up correct
IDXX.US IDEXX Laboratories Inc 20230322 0 493.04 493.04 474.74 475.03 427700 475.03 down down correct
IDYA.US IDEAYA Biosciences Inc 20230322 0 14.61 14.72 13.73 13.86 347400 13.86 down up incorrect
IEP.US Icahn Enterprises L.P 20230322 0 50.83 50.96 50.5 50.62 493000 50.62 down down correct
IESC.US IES Holdings Inc 20230322 0 41.92 42.35 40.98 41.02 35300 41.02 down down correct
IFBD.US Infobird Co. Ltd 20230322 0 0.57 0.6 0.531 0.55 11500 0.55 down up incorrect
IFMK.US iFresh Inc 20230322 0 0.011 0.011 0.011 0.011 0 0.011
IFRX.US InflaRx N.V 20230322 0 1.88 1.98 1.73 1.97 55300 1.97 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20230322 0 8.16 8.41 8.15 8.38 23300 8.38 up up correct
IGICW.US International General Insurance Holdings Ltd 20230322 0 0.55 0.55 0.52 0.52 1600 0.52 down up incorrect
IGMS.US IGM Biosciences Inc 20230322 0 17.04 17.19 16.19 16.19 165000 16.19 down up incorrect
IHRT.US iHeartMedia Inc 20230322 0 4.46 4.46 4.15 4.15 673000 4.15 down down correct
III.US Information Services Group Inc 20230322 0 4.87 4.9 4.671 4.72 121119 4.72 down down correct
IIIV.US i3 Verticals Inc 20230322 0 23.93 24.04 23.11 23.11 117900 23.11 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230322 0 1.37 1.486 1.34 1.4 6400 1.4 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230322 0 0.293 0.293 0.185 0.205 3100 0.205 down down correct
IIVIP.US II 20230322 0 163.83 163.83 160.36 160.36 5331 160.36 down down correct
IKNA.US Ikena Oncology Inc 20230322 0 4.22 4.235 3.76 3.77 33100 3.77 down down correct
IKT.US Inhibikase Therapeutics Inc 20230322 0 0.65 0.659 0.593 0.659 200000 0.659 up down incorrect
ILMN.US Illumina Inc 20230322 0 221.75 225.78 216.98 217.18 843600 217.18 down down correct
ILPT.US Industrial Logistics Properties Trust 20230322 0 3.15 3.215 2.835 2.85 1256100 2.85 down down correct
IMAB.US I 20230322 0 3.6 3.67 3.33 3.35 286700 3.35 down up incorrect
IMAC.US IMAC Holdings Inc 20230322 0 0.1985 0.1985 0.1612 0.18 201254 0.18 down down correct
IMACW.US IMAC Holdings Inc 20230322 0 0.035 0.0352 0.0228 0.03 6560 0.03 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230322 0 10.44 10.464 10.44 10.464 3100 10.464 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230322 0 10.26 10.26 10.26 10.26 0 10.26
IMAQW.US International Media Acquisition Corp. Warrants 20230322 0 0.037 0.038 0.0303 0.0303 1693 0.0303 down down correct
IMBI.US iMedia Brands Inc 20230322 0 0.47 0.5 0.42 0.42 332500 0.42 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230322 0 8.25 8.369 7.46 7.46 5500 7.46 down down correct
IMCC.US IM Cannabis Corp 20230322 0 0.73 0.73 0.69 0.71 17200 0.71 down down correct
IMCR.US Immunocore Holdings plc 20230322 0 50.15 50.57 49 49.18 200100 49.18 down down correct
IMGN.US ImmunoGen Inc 20230322 0 3.95 3.96 3.66 3.67 2929500 3.67 down up incorrect
IMKTA.US Ingles Markets Incorporated 20230322 0 90.01 90.67 88.63 88.78 76036 88.78 down up incorrect
IMMP.US Immutep Limited 20230322 0 1.86 1.88 1.8 1.82 41900 1.82 down down correct
IMMR.US Immersion Corporation 20230322 0 8.11 8.19 7.91 7.93 262200 7.93 down down correct
IMNM.US Immunome Inc 20230322 0 5.6 5.6 5.28 5.37 16500 5.37 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230322 0 24.1 24.39 24.04 24.19 9800 24.19 up up correct
IMPL.US Impel NeuroPharma Inc 20230322 0 1.05 1.14 1.05 1.126 23400 1.126 up up correct
IMRN.US Immuron Limited 20230322 0 1.947 1.947 1.947 1.947 1000 1.947
IMRX.US Immuneering Corporation 20230322 0 8.85 10.3 8.56 10.24 168600 10.24 up down incorrect
IMTE.US Integrated Media Technology Limited 20230322 0 0.487 0.5 0.482 0.483 42100 0.483 down down correct
IMTX.US Immatics N.V 20230322 0 7.28 7.31 6.99 7 192300 7 down down correct
IMTXW.US immatics biotechnologies GmbH 20230322 0 2.09 2.09 2.09 2.09 2 2.09
IMUX.US Immunic Inc 20230322 0 1.75 1.75 1.57 1.58 519900 1.58 down down correct
IMV.US IMV Inc 20230322 0 0.51 0.57 0.51 0.54 89600 0.54 up up correct
IMVT.US Immunovant Inc 20230322 0 16.2 16.31 15.62 15.84 788600 15.84 down down correct
IMXI.US International Money Express Inc 20230322 0 24.57 24.93 24.29 24.53 297700 24.53 down down correct
INAB.US IN8bio Inc. Common Stock 20230322 0 1.307 1.307 1.18 1.2 59600 1.2 down up incorrect
INBK.US First Internet Bancorp 20230322 0 20.45 20.45 18.81 18.86 40690 18.7951 down down correct
INBKZ.US INBKZ 20230322 0 21.65 21.65 21.55 21.55 1500 21.55 down down correct
INBX.US Inhibrx Inc 20230322 0 21.73 21.84 20.43 20.53 320200 20.53 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230322 0 2 2.09 1.98 2.06 60400 2.06 up up correct
INCY.US Incyte Corporation 20230322 0 73.52 73.86 72.22 72.26 1337500 72.26 down down correct
INDB.US Independent Bank Corp 20230322 0 69.35 69.68 66.64 66.77 327100 66.2074 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230322 0 10.3 10.815 10.13 10.39 2128000 10.39 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20230322 0 3.05 3.15 2.94 3.12 93795 3.12 up up correct
INDP.US Indaptus Therapeutics Inc 20230322 0 1.6 1.694 1.59 1.67 1300 1.67 up up correct
INDT.US INDUS Realty Trust Inc 20230322 0 66.1 66.22 65.86 65.87 171500 65.6906 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230322 0 0.2 0.21 0.2 0.2 340900 0.2
INFN.US Infinera Corporation 20230322 0 7.45 7.53 7.22 7.22 2917500 7.22 down down correct
INGN.US Inogen Inc 20230322 0 13.32 13.515 12.65 12.69 361800 12.69 down down correct
INKA.US KludeIn I Acquisition Corp 20230322 0 10.1 10.8699 9.96 10.145 75227 10.145 up up correct
INKAU.US KludeIn I Acquisition Corp 20230322 0 10.4 10.4 10.4 10.4 7 10.4
INKAW.US Kludein I Acquisition Corp 20230322 0 0.17 0.17 0.1372 0.15 10239 0.15 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230322 0 2.06 2.09 2.01 2.09 3100 2.09 up up correct
INM.US InMed Pharmaceuticals Inc 20230322 0 1.35 1.78 1.35 1.7 2220900 1.7 up down incorrect
INMB.US INmune Bio Inc 20230322 0 6.74 7 6.61 6.68 22100 6.68 down down correct
INMD.US InMode Ltd 20230322 0 31.6 32.1 30.46 30.48 1209700 30.48 down down correct
INN.US PF 20230322 0 17.6094 18 17.6094 18 1213 18 up up correct
INNV.US InnovAge Holding Corp 20230322 0 6.6 6.89 6.37 6.47 18200 6.47 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20230322 0 1.04 1.04 0.95 0.95 5810400 0.95 down up incorrect
INOD.US Innodata Inc 20230322 0 7.4 7.53 7.01 7.09 183900 7.09 down down correct
INPX.US Inpixon 20230322 0 0.376 0.449 0.357 0.393 1481600 0.393 up up correct
INSE.US Inspired Entertainment Inc 20230322 0 12.57 12.6 12.3 12.5 150200 12.5 down down correct
INSG.US Inseego Corp 20230322 0 0.62 0.62 0.59 0.6 555100 0.6 down down correct
INSM.US Insmed Incorporated 20230322 0 16.83 16.87 16.25 16.26 1197900 16.26 down down correct
INTA.US Intapp Inc. Common Stock 20230322 0 41.25 42.47 40.895 41.34 260300 41.34 up up correct
INTC.US Intel Corporation 20230322 0 28.48 29.12 28.1 28.13 37415500 28.13 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230322 0 10.31 10.31 10.31 10.31 1000 10.31
INTG.US The InterGroup Corporation 20230322 0 44 44 44 44 500 44
INTU.US Intuit Inc 20230322 0 420.73 428.24 414.01 414.21 1558500 414.21 down down correct
INTZ.US Intrusion Inc 20230322 0 1.24 1.33 1.18 1.32 26400 1.32 up up correct
INVA.US Innoviva Inc 20230322 0 11.31 11.38 11 11 571400 11 down down correct
INVE.US Identiv Inc 20230322 0 6.32 6.33 5.96 6 186900 6 down up incorrect
INVO.US INVO Bioscience Inc 20230322 0 0.6 0.82 0.6 0.814 797700 0.814 up up correct
INVZ.US Innoviz Technologies Ltd 20230322 0 3.81 3.81 3.6 3.6 1323600 3.6 down down correct
INVZW.US Innoviz Technologies Ltd 20230322 0 1.11 1.11 1.11 1.11 133 1.11
INZY.US Inozyme Pharma Inc 20230322 0 2.89 3.16 2.89 2.97 661100 2.97 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20230322 0 10.62 10.62 10.62 10.62 0 10.62
IOBT.US IO Biotech Inc. Common Stock 20230322 0 2.08 2.1 1.99 2.05 36400 2.05 down down correct
IONM.US Assure Holdings Corp. Common Stock 20230322 0 4.22 4.49 3.96 3.97 30400 3.97 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20230322 0 35.6 35.83 34.9 35.29 1320400 35.29 down down correct
IOSP.US Innospec Inc 20230322 0 102.2 102.8 99.28 99.9 119300 99.9 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230322 0 6.27 6.27 5.92 5.93 3079200 5.93 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230322 0 3.08 3.14 2.95 2.95 44700 2.95 down down correct
IPAR.US Inter Parfums Inc 20230322 0 141.13 143.51 138.07 138.42 137800 138.42 down down correct
IPDN.US Professional Diversity Network Inc 20230322 0 2.36 2.7315 2.36 2.6 26943 2.6 up up correct
IPGP.US IPG Photonics Corporation 20230322 0 117.32 119.35 116.05 116.06 136200 116.06 down down correct
IPHA.US Innate Pharma S.A 20230322 0 3.11 3.14 2.88 3.03 4600 3.03 down down correct
IPSC.US Century Therapeutics Inc. 20230322 0 3.82 3.82 3.55 3.56 252000 3.56 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20230322 0 10.3 10.3 10.3 10.3 2 10.3
IPVIU.US InterPrivate IV InfraTech Partners Inc 20230322 0 10.18 10.18 10.18 10.18 0 10.18
IPVIW.US InterPrivate IV InfraTech Partners Inc 20230322 0 0.0901 0.0901 0.08 0.0901 101763 0.0901
IPW.US iPower Inc. 20230322 0 0.64 0.662 0.62 0.662 10700 0.662 up up correct
IPWR.US Ideal Power Inc 20230322 0 10.77 11 10.31 10.36 24200 10.36 down down correct
IQ.US iQIYI Inc 20230322 0 7.09 7.135 6.835 6.92 5840500 6.92 down up incorrect
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230322 0 10.27 10.27 10.27 10.27 0 10.27
IRBT.US iRobot Corporation 20230322 0 43.72 44.25 43.31 43.31 263400 43.31 down up incorrect
IRDM.US Iridium Communications Inc 20230322 0 60.9 60.9 59.36 59.39 794900 59.39 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20230322 0 3.33 3.5 2.86 2.94 1155600 2.94 down up incorrect
IRIX.US IRIDEX Corporation 20230322 0 2.02 2.11 2.01 2.07 11500 2.07 up up correct
IRMD.US IRadimed Corporation 20230322 0 38.28 38.58 37.03 37.07 21400 37.07 down down correct
IROQ.US IF Bancorp Inc 20230322 0 15.75 15.83 15.75 15.76 1500 15.56 up up correct
IRTC.US iRhythm Technologies Inc 20230322 0 118.77 121.2 117.22 117.89 316400 117.89 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230322 0 10.57 10.61 10.41 10.42 1693500 10.42 down up incorrect
ISEE.US IVERIC bio Inc 20230322 0 23.34 23.47 22.61 22.64 1627100 22.64 down down correct
ISIG.US Insignia Systems Inc 20230322 0 8.62 8.62 7.97 7.97 1100 7.97 down down correct
ISO.US IsoPlexis Corp 20230322 0 0.7616 0.7616 0.7616 0.7616 0 0.7616
ISPC.US iSpecimen Inc. Common Stock 20230322 0 1.29 1.34 1.23 1.25 5300 1.25 down up incorrect
ISRG.US Intuitive Surgical Inc 20230322 0 245.44 248.28 240.54 240.81 1151800 240.81 down down correct
ISSC.US Innovative Solutions and Support Inc 20230322 0 7.75 7.78 7.57 7.57 3200 7.57 down down correct
ISTR.US Investar Holding Corporation 20230322 0 15.66 15.66 15.1501 15.405 41968 15.3062 down down correct
ISUN.US iSun Inc 20230322 0 0.93 0.9345 0.831 0.85 303017 0.85 down up incorrect
ITCI.US Intra 20230322 0 46.19 46.68 44.9 45.61 576000 45.61 down down correct
ITI.US Iteris Inc 20230322 0 4.7 4.7 4.56 4.58 64900 4.58 down down correct
ITIC.US Investors Title Company 20230322 0 149.99 150 146.98 146.98 1400 146.98 down up incorrect
ITOS.US iTeos Therapeutics Inc 20230322 0 13.89 13.89 12.99 13.02 219400 13.02 down down correct
ITRI.US Itron Inc 20230322 0 52.33 53.15 51.2 51.23 199000 51.23 down up incorrect
ITRM.US Iterum Therapeutics plc 20230322 0 1.06 1.08 0.975 1.03 68300 1.03 down down correct
ITRN.US Ituran Location and Control Ltd 20230322 0 21.83 22.13 21.68 21.68 15800 21.68 down up incorrect
IVA.US Inventiva S.A 20230322 0 4 4.26 4 4.05 4400 4.05 up down incorrect
IVAC.US Intevac Inc 20230322 0 7.03 7.19 6.93 7.1 373200 7.1 up up correct
IXAQU.US IX Acquisition Corp. Unit 20230322 0 10.26 10.26 10.26 10.26 0 10.26
IZEA.US IZEA Worldwide Inc 20230322 0 0.59 0.619 0.58 0.596 41200 0.596 up up correct
JACK.US Jack in the Box Inc 20230322 0 83.7 85.65 82.82 84.29 497900 84.29 up up correct
JAGX.US Jaguar Health Inc 20230322 0 0.942 0.96 0.796 0.81 5016500 0.81 down down correct
JAKK.US JAKKS Pacific Inc 20230322 0 14.47 14.84 14.34 14.45 103800 14.45 down down correct
JAMF.US Jamf Holding Corp 20230322 0 19.78 20.1 18.89 18.93 407000 18.93 down down correct
JAN.US JanOne Inc 20230322 0 1.33 1.67 1.23 1.28 15292900 1.28 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20230322 0 11.64 12.56 11 11.34 56400 11.34 down up incorrect
JAQC.US Jupiter Acquisition Corporation Common stock 20230322 0 10.11 10.13 10.11 10.13 200 10.13 up up correct
JAQCU.US Jupiter Acquisition Corp 20230322 0 10.1 10.1 10.1 10.1 100 10.1
JAZZ.US Jazz Pharmaceuticals plc 20230322 0 139.6 141.56 138.45 138.46 436200 138.46 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230322 0 169.74 172.07 166.86 167 560100 167 down down correct
JBLU.US JetBlue Airways Corporation 20230322 0 6.97 6.99 6.71 6.73 7052400 6.73 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230322 0 97.58 98.69 96.55 97.49 121600 97.49 down down correct
JCTCF.US Jewett 20230322 0 5.82 5.82 5.78 5.78 2300 5.78 down down correct
JD.US JD.com Inc 20230322 0 39.5 39.87 38.5 38.5 8310900 38.5 down down correct
JFIN.US Jiayin Group Inc 20230322 0 2.872 2.99 2.872 2.92 3700 2.92 up up correct
JFU.US 9F Inc 20230322 0 1.86 1.98 1.62 1.62 38800 1.62 down up incorrect
JG.US Aurora Mobile Limited 20230322 0 0.62 0.64 0.6 0.64 52100 0.64 up up correct
JJSF.US J & J Snack Foods Corp 20230322 0 144.54 147.16 143.77 143.85 113400 143.85 down up incorrect
JKHY.US Jack Henry & Associates Inc 20230322 0 151.27 152.43 147.52 147.56 493500 147.56 down down correct
JMACU.US Maxpro Capital Acquisition Corp. 20230322 0 11.65 16.97 11.65 14.12 3680 14.12 up up correct
JNCE.US Jounce Therapeutics Inc 20230322 0 1.59 1.6 1.45 1.48 1873600 1.48 down down correct
JOAN.US JOANN Inc 20230322 0 2.1 2.16 1.95 1.97 139000 1.97 down down correct
JOUT.US Johnson Outdoors Inc 20230322 0 61.05 61.93 60.02 60.02 37400 60.02 down down correct
JPM.US PM 20230322 0 18.86 19.13 18.7901 18.92 90449 18.92 up up correct
JRSH.US Jerash Holdings (US) Inc 20230322 0 4.88 4.88 4.763 4.82 9400 4.82 down down correct
JRVR.US James River Group Holdings Ltd 20230322 0 21.09 21.38 20.62 20.64 165000 20.64 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230322 0 18.42 19.08 18.38 18.65 18100 18.65 up up correct
JSPR.US Jasper Therapeutics Inc 20230322 0 1.97 1.975 1.89 1.92 797300 1.92 down down correct
JSPRW.US Jasper Therapeutics Inc 20230322 0 0.162 0.19 0.1573 0.19 37699 0.19 up down incorrect
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230322 0 10.22 10.23 10.22 10.22 12900 10.22
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230322 0 11.14 11.14 11.14 11.14 700 11.14
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20230322 0 0.14 0.14 0.14 0.14 1562 0.14
JUPW.US Jupiter Wellness Inc 20230322 0 0.37 0.438 0.37 0.413 235300 0.413 up up correct
JUPWW.US Jupiter Wellness Inc 20230322 0 0.1 0.1 0.1 0.1 10302 0.1
JVA.US Coffee Holding Co. Inc 20230322 0 1.82 1.88 1.82 1.88 11600 1.88 up up correct
JWEL.US Jowell Global Ltd 20230322 0 0.264 0.264 0.25 0.254 129600 0.254 down down correct
JYNT.US The Joint Corp 20230322 0 16.9 17.68 16.66 16.66 68800 16.66 down down correct
JZXN.US Jiuzi Holdings Inc 20230322 0 0.158 0.158 0.147 0.155 224300 0.155 down down correct
KAII.US Kismet Acquisition Two Corp 20230322 0 10.23 10.23 10.23 10.23 0 10.23
KAIIU.US Kismet Acquisition Two Corp 20230322 0 10.2 10.2 10.2 10.2 0 10.2
KALA.US Kala Pharmaceuticals Inc 20230322 0 15.2 15.31 13.6 14.17 242900 14.17 down down correct
KALU.US Kaiser Aluminum Corporation 20230322 0 66.34 67.08 63.68 63.75 149000 63.75 down down correct
KALV.US KalVista Pharmaceuticals Inc 20230322 0 7.08 7.08 6.255 6.3 415100 6.3 down up incorrect
KARO.US Karooooo Ltd 20230322 0 22.89 24.94 22.75 22.97 4182 22.97 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230322 0 0.88 0.887 0.84 0.865 45600 0.865 down down correct
KBAL.US Kimball International Inc 20230322 0 12.24 12.48 12.24 12.29 456300 12.2 up down incorrect
KBNT.US Kubient Inc 20230322 0 0.74 0.74 0.695 0.695 4700 0.695 down down correct
KC.US Kingsoft Cloud Holdings Limited 20230322 0 5.36 5.49 5.22 5.23 1562000 5.23 down down correct
KDNY.US Chinook Therapeutics Inc 20230322 0 21.98 22.02 21.52 21.53 386000 21.53 down up incorrect
KDP.US Keurig Dr Pepper Inc 20230322 0 35.06 35.35 34.63 34.67 9456673 34.4735 down down correct
KE.US Kimball Electronics Inc 20230322 0 22.67 23.01 22.08 22.11 65900 22.11 down up incorrect
KELYA.US Kelly Services Inc 20230322 0 16 16.19 15.62 15.64 205900 15.64 down down correct
KELYB.US Kelly Services Inc 20230322 0 16.34 16.34 15.72 15.72 3200 15.72 down down correct
KEQU.US Kewaunee Scientific Corporation 20230322 0 15.13 15.5 15.13 15.35 3100 15.35 up down incorrect
KERN.US Akerna Corp 20230322 0 0.83 0.83 0.775 0.78 48100 0.78 down down correct
KERNW.US Akerna Corp 20230322 0 0.019 0.019 0.0161 0.0162 29646 0.0162 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20230322 0 6.38 6.38 6.25 6.25 300 6.25 down down correct
KFRC.US Kforce Inc 20230322 0 62.7 63.64 61.49 61.52 169400 61.52 down down correct
KHC.US The Kraft Heinz Company 20230322 0 38.15 38.336 37.56 37.57 4445800 37.57 down down correct
KIDS.US OrthoPediatrics Corp 20230322 0 43.2 43.2 41.09 41.09 77000 41.09 down up incorrect
KINS.US Kingstone Companies Inc 20230322 0 1.18 1.34 1.18 1.28 7400 1.28 up up correct
KINZ.US KINS Technology Group Inc 20230322 0 1.75 1.77 1.58 1.7 207453 1.7 down down correct
KIRK.US Kirkland's Inc 20230322 0 2.86 2.89 2.75 2.75 80800 2.75 down down correct
KLAC.US KLA Corporation 20230322 0 382.43 397.4 381.3 381.86 886400 381.86 down up incorrect
KLDO.US Kaleido Biosciences Inc 20230322 0 0.0002 0.0002 0.0002 0.0002 2478 0.0002
KLIC.US Kulicke and Soffa Industries Inc 20230322 0 52.38 53.76 51.76 51.8 584500 51.8 down down correct
KLTR.US Kaltura Inc. Common Stock 20230322 0 1.92 1.97 1.91 1.95 39400 1.95 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20230322 0 12.4 12.61 11.96 12 120200 12 down down correct
KMDA.US Kamada Ltd 20230322 0 4.34 4.41 4.3 4.34 14200 4.34
KMPH.US KemPharm Inc 20230322 0 5.38 5.6 5.285 5.41 475626 5.41 up up correct
KNDI.US Kandi Technologies Group Inc 20230322 0 2.56 2.7 2.53 2.53 289400 2.53 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230322 0 11.31 11.44 11.1 11.11 391400 11.11 down down correct
KNSL.US Kinsale Capital Group Inc 20230322 0 293.02 296.475 286.8 287.29 159100 287.29 down down correct
KNTE.US Kinnate Biopharma Inc 20230322 0 5.74 5.99 5.58 5.59 136200 5.59 down down correct
KOD.US Kodiak Sciences Inc 20230322 0 5.18 5.37 4.94 4.96 440400 4.96 down down correct
KOPN.US Kopin Corporation 20230322 0 0.98 1.02 0.97 0.99 643700 0.99 up down incorrect
KORE.US WT 20230322 0 0.11 0.11 0.11 0.11 200 0.11
KOSS.US Koss Corporation 20230322 0 4.72 4.88 4.6 4.72 61300 4.72
KPLT.US Katapult Holdings Inc 20230322 0 0.5 0.514 0.47 0.471 238500 0.471 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230322 0 0.0675 0.0675 0.057 0.0675 7474 0.0675
KPRX.US Kiora Pharmaceuticals Inc 20230322 0 3.43 3.85 3.42 3.63 153500 3.63 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230322 0 3.48 3.48 3.22 3.24 2672800 3.24 down up incorrect
KRBP.US Kiromic BioPharma Inc 20230322 0 4.34 4.4 4.05 4.2 45000 4.2 down up incorrect
KRKR.US 36Kr Holdings Inc 20230322 0 1.04 1.06 1.03 1.06 13900 1.06 up down incorrect
KRMD.US Repro Med Systems Inc 20230322 0 3.83 4 3.83 3.91 43500 3.91 up up correct
KRNL.US Kernel Group Holdings Inc 20230322 0 10.28 10.29 10.28 10.285 1300 10.285 up down incorrect
KRNLU.US Kernel Group Holdings Inc 20230322 0 10.36 10.36 10.36 10.36 0 10.36
KRNLW.US Kernel Group Holdings Inc 20230322 0 0.1495 0.1495 0.115 0.12 6248 0.12 down down correct
KRNT.US Kornit Digital Ltd 20230322 0 19.08 20 18.89 18.9 377500 18.9 down down correct
KRNY.US Kearny Financial Corp 20230322 0 9.1 9.24 8.46 8.47 283600 8.47 down down correct
KRON.US Kronos Bio Inc 20230322 0 1.51 1.51 1.33 1.34 201761 1.34 down down correct
KROS.US Keros Therapeutics Inc 20230322 0 43.81 45.37 42.27 42.32 150000 42.32 down down correct
KRT.US Karat Packaging Inc 20230322 0 13.2 13.2 12.77 12.77 5800 12.77 down down correct
KRTX.US Karuna Therapeutics Inc 20230322 0 169.01 179.79 168 169.47 1975000 169.47 up up correct
KRUS.US Kura Sushi USA Inc 20230322 0 63.95 66.635 61.8 64.49 130600 64.49 up down incorrect
KRYS.US Krystal Biotech Inc 20230322 0 74.29 75.92 72.18 72.39 167900 72.39 down down correct
KSI.US Kadem Sustainable Impact Corporation 20230322 0 2.68 2.68 2.54 2.54 6820 2.54 down up incorrect
KSICU.US Kadem Sustainable Impact Corporation 20230322 0 10.13 10.13 10.13 10.13 0 10.13
KSPN.US Kaspien Holdings Inc 20230322 0 0.58 0.6407 0.5716 0.61 54540 0.61 up up correct
KTCC.US Key Tronic Corporation 20230322 0 6.61 6.61 6.36 6.41 15000 6.41 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20230322 0 13.22 13.48 13.07 13.08 943100 13.08 down down correct
KTRA.US Kintara Therapeutics Inc 20230322 0 3.88 4.07 3.7 3.701 6200 3.701 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20230322 0 0.411 0.454 0.411 0.44 19700 0.44 up up correct
KURA.US Kura Oncology Inc 20230322 0 12.32 12.435 12.02 12.03 606900 12.03 down down correct
KVHI.US KVH Industries Inc 20230322 0 10.2 10.39 10.1 10.22 56300 10.22 up up correct
KVSA.US Khosla Ventures Acquisition Co 20230322 0 10.13 10.14 10.13 10.13 95100 10.13
KVSC.US Khosla Ventures Acquisition Co. III 20230322 0 10.13 10.133 10.13 10.13 4300 10.13
KXIN.US Kaixin Auto Holdings 20230322 0 0.32 0.373 0.32 0.35 363800 0.35 up up correct
KYMR.US Kymera Therapeutics Inc 20230322 0 29.82 30.08 28.06 28.17 568100 28.17 down down correct
KZIA.US Kazia Therapeutics Limited 20230322 0 0.95 0.97 0.92 0.94 3900 0.94 down down correct
KZR.US Kezar Life Sciences Inc 20230322 0 3.71 3.71 3.52 3.53 970400 3.53 down down correct
LABP.US Landos Biopharma Inc 20230322 0 0.254 0.306 0.254 0.296 120700 0.296 up up correct
LAKE.US Lakeland Industries Inc 20230322 0 14.15 14.4 14.13 14.15 5800 14.15
LAMR.US Lamar Advertising Company (REIT) 20230322 0 95.43 95.8 92.87 92.94 447600 92.94 down down correct
LANC.US Lancaster Colony Corporation 20230322 0 201.18 203 200.92 202 168700 202 up up correct
LAND.US Gladstone Land Corporation 20230322 0 15.99 16.128 15.38 15.39 304500 15.39 down down correct
LANDM.US Gladstone Land Corporation 20230322 0 23.48 23.48 23.48 23.48 300 23.48
LANDO.US Gladstone Land Corporation 20230322 0 22.744 22.98 22.71 22.73 7800 22.73 down up incorrect
LARAX.US LARAX 20230322 0 8.81 8.81 8.81 8.81 0 8.81
LARK.US Landmark Bancorp Inc 20230322 0 21.39 21.4 21.08 21.08 2500 21.08 down down correct
LASR.US nLIGHT Inc 20230322 0 9.81 9.935 9.579 9.59 361100 9.59 down down correct
LAUR.US Laureate Education Inc 20230322 0 11.4 11.55 11.25 11.27 648400 11.27 down down correct
LAZR.US Luminar Technologies Inc 20230322 0 7.18 7.245 6.51 6.605 23868000 6.605 down down correct
LAZY.US Lazydays Holdings Inc 20230322 0 12.66 12.68 12.22 12.26 47600 12.26 down up incorrect
LBAI.US Lakeland Bancorp Inc 20230322 0 16.74 16.74 15.92 15.92 381800 15.92 down down correct
LBC.US Luther Burbank Corporation 20230322 0 10.11 10.175 9.47 9.48 27300 9.48 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20230322 0 4.294 4.612 4.118 4.26 6200 4.26 down down correct
LBRDA.US Liberty Broadband Corporation 20230322 0 80.16 80.18 77.665 77.71 125000 77.71 down down correct
LBRDK.US Liberty Broadband Corporation 20230322 0 80.05 80.65 77.67 77.69 688600 77.69 down down correct
LBRDP.US Liberty Broadband Corporation 20230322 0 23.04 23.4 22.895 23.4 4600 22.9531 up up correct
LBTYA.US Liberty Global plc 20230322 0 19.21 19.28 18.53 18.54 1114400 18.54 down down correct
LBTYB.US Liberty Global plc 20230322 0 19.76 19.76 19.76 19.76 100 19.76
LBTYK.US Liberty Global plc 20230322 0 20.03 20.13 19.32 19.32 1636300 19.32 down down correct
LCA.US Landcadia Holdings IV Inc 20230322 0 10.095 10.095 10.095 10.095 0 10.095
LCAA.US L Catterton Asia Acquisition Corp 20230322 0 10.241 10.25 10.23 10.23 23600 10.23 down up incorrect
LCAAU.US L Catterton Asia Acquisition Corp 20230322 0 10.38 10.38 10.38 10.38 100 10.38
LCAAW.US L Catterton Asia Acquisition Corp 20230322 0 0.534 0.534 0.534 0.534 100 0.534
LCAHU.US Landcadia Holdings IV Inc 20230322 0 10.15 10.15 10.15 10.15 0 10.15
LCID.US Lucid Group Inc. Common Stock 20230322 0 8.2 8.315 7.9 7.93 15098600 7.93 down down correct
LCNB.US LCNB Corp 20230322 0 16.55 16.73 16.18 16.35 16900 16.35 down up incorrect
LCRDX.US LCRDX 20230322 0 8.81 8.81 8.81 8.81 0 8.81
LCRUX.US LCRUX 20230322 0 8.81 8.81 8.81 8.81 0 8.81
LCUT.US Lifetime Brands Inc 20230322 0 5.66 5.66 5.46 5.48 96800 5.48 down down correct
LDHA.US LDH Growth Corp I 20230322 0 10.2 10.2 10.2 10.2 0 10.2
LDHAU.US LDH Growth Corp I 20230322 0 10.2 10.2 10.2 10.2 0 10.2
LDHAW.US LDH Growth Corp I 20230322 0 0.001 0.001 0.001 0.001 24128 0.001
LE.US Lands' End Inc 20230322 0 8.55 8.96 8.413 8.7 119200 8.7 up up correct
LECO.US Lincoln Electric Holdings Inc 20230322 0 166.67 167.03 162.81 163.06 428470 162.4346 down down correct
LEDS.US SemiLEDs Corporation 20230322 0 2.1 2.19 2.1 2.12 15000 2.12 up up correct
LEE.US Lee Enterprises Incorporated 20230322 0 13.49 13.49 13.09 13.09 9800 13.09 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20230322 0 10.22 10.22 10.22 10.22 0 10.22
LEGAU.US Lead Edge Growth Opportunities Ltd 20230322 0 10.21 10.21 10.21 10.21 0 10.21
LEGH.US Legacy Housing Corporation 20230322 0 21.54 21.89 20.92 21 31900 21 down down correct
LEGN.US Legend Biotech Corporation 20230322 0 44.85 44.85 43.58 43.66 497000 43.66 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230322 0 48.77 48.77 48.77 48.77 0 48.77
LESL.US Leslie's Inc 20230322 0 11.39 11.39 10.9 10.9 2534300 10.9 down down correct
LEXX.US Lexaria Bioscience Corp 20230322 0 2.482 2.56 2.358 2.474 11500 2.474 down down correct
LFMD.US LifeMD Inc 20230322 0 1.2 1.45 1.2 1.4 990000 1.4 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230322 0 14.29 14.338 13.489 14.08 7200 14.08 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20230322 0 6.68 7.28 6.56 7 2398100 7 up up correct
LFUS.US Littelfuse Inc 20230322 0 258.88 261.59 253.79 255.15 66600 255.15 down down correct
LFVN.US LifeVantage Corporation 20230322 0 3.44 3.545 3.39 3.5 14000 3.5 up up correct
LGHL.US Lion Group Holding Ltd 20230322 0 0.24 0.25 0.235 0.249 363400 0.249 up up correct
LGHLW.US Lion Financial Group Limited 20230322 0 0.02 0.0215 0.02 0.02 127936 0.02
LGIH.US LGI Homes Inc 20230322 0 107.48 109.44 105.86 106.08 139400 106.08 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230322 0 70.99 71.35 67.44 67.63 126500 67.63 down down correct
LGO.US Largo Resources Ltd 20230322 0 4.81 4.94 4.76 4.81 33200 4.81
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230322 0 10.2 10.2 10.2 10.2 0 10.2
LGVCU.US LAMF Global Ventures Corp. I Unit 20230322 0 10.43 10.43 10.43 10.43 50 10.43
LGVN.US Longeveron Inc 20230322 0 2.66 2.88 2.645 2.74 23100 2.74 up up correct
LHDX.US Lucira Health Inc 20230322 0 0.2005 0.23 0.2 0.21 281994 0.21 up up correct
LI.US Li Auto Inc 20230322 0 23.89 23.89 23.19 23.27 4785410 23.27 down down correct
LIAN.US LianBio American Depositary Shares 20230322 0 1.78 1.84 1.63 1.65 93900 1.65 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230322 0 10.54 10.5401 10.54 10.54 1790 10.54
LIDR.US Aeye Inc 20230322 0 0.403 0.407 0.37 0.377 535900 0.377 down down correct
LIDRW.US AEye Inc 20230322 0 0.036 0.04 0.036 0.037 2100 0.037 up down incorrect
LIFE.US aTyr Pharma Inc 20230322 0 1.92 1.93 1.87 1.89 150200 1.89 down down correct
LILA.US Liberty Latin America Ltd 20230322 0 8.12 8.14 7.798 7.81 222700 7.81 down down correct
LILAK.US Liberty Latin America Ltd 20230322 0 8.12 8.13 7.78 7.82 1310000 7.82 down up incorrect
LILM.US Lilium NV 20230322 0 0.82 0.82 0.77 0.777 884100 0.777 down down correct
LILMW.US Lilium Equity Warrants 20230322 0 0.1 0.1 0.075 0.075 2400 0.075 down down correct
LINC.US Lincoln Educational Services Corporation 20230322 0 5.13 5.24 5.09 5.11 80700 5.11 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20230322 0 8.79 8.9 8.42 8.44 896100 8.44 down down correct
LINK.US Interlink Electronics Inc 20230322 0 9.01 9.1 8.971 9.0656 1580 9.0656 up up correct
LIQT.US LiqTech International Inc 20230322 0 0.43 0.48 0.43 0.47 62600 0.47 up up correct
LITE.US Lumentum Holdings Inc 20230322 0 52.09 52.61 50.81 50.86 686900 50.86 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20230322 0 1.82 1.89 1.82 1.86 47400 1.86 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230322 0 10.35 10.555 10.13 10.14 603900 10.14 down down correct
LITTU.US Logistics Innovation Technologies Corp. Units 20230322 0 10.61 10.61 10.61 10.61 0 10.61
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230322 0 0.1 0.1 0.1 0.1 271 0.1
LIVE.US Live Ventures Incorporated 20230322 0 34.33 34.33 34.33 34.33 300 34.33
LIVN.US LivaNova PLC 20230322 0 43.66 44.865 43.035 43.46 606700 43.46 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20230322 0 0.75 0.8 0.75 0.75 31700 0.75
LIXTW.US Lixte Biotechnology Holdings Inc 20230322 0 0.12 0.129 0.12 0.121 3400 0.121 up up correct
LIZI.US Lizhi Inc 20230322 0 0.65 0.685 0.63 0.63 1415000 0.63 down down correct
LKCO.US Luokung Technology Corp 20230322 0 2.2 2.23 2 2.01 548700 2.01 down down correct
LKFN.US Lakeland Financial Corporation 20230322 0 65.88 66.31 63.49 63.89 155800 63.89 down down correct
LKQ.US LKQ Corporation 20230322 0 55.34 55.67 54.54 54.55 1092300 54.55 down down correct
LMAT.US LeMaitre Vascular Inc 20230322 0 50.62 51 49.16 49.65 57700 49.65 down down correct
LMB.US Limbach Holdings Inc 20230322 0 16.7 17.1 16.39 16.52 141600 16.52 down down correct
LMDX.US LumiraDx Limited Common Shares 20230322 0 0.87 0.87 0.71 0.77 484300 0.77 down up incorrect
LMFA.US LM Funding America Inc 20230322 0 0.805 0.818 0.798 0.818 45200 0.818 up up correct
LMNL.US Liminal BioSciences Inc 20230322 0 3.81 3.81 3.81 3.81 600 3.81
LMNR.US Limoneira Company 20230322 0 16.18 16.44 16.09 16.2 48300 16.2 up up correct
LMPX.US LMP Automotive Holdings Inc 20230322 0 2.53 2.55 2.5 2.55 1800 2.55 up down incorrect
LMST.US Limestone Bancorp Inc 20230322 0 22.9 23 22.74 22.74 1500 22.74 down up incorrect
LNSR.US LENSAR Inc 20230322 0 2.24 2.26 2.18 2.21 13800 2.21 down up incorrect
LNT.US Alliant Energy Corporation 20230322 0 51.82 52 50.63 50.65 2038500 50.65 down down correct
LNTH.US Lantheus Holdings Inc 20230322 0 82.33 83.545 80.44 80.47 1130200 80.47 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230322 0 5.2 5.35 5.2 5.2 10800 5.2
LOB.US Live Oak Bancshares Inc 20230322 0 28.16 28.495 25.476 25.57 332000 25.57 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230322 0 11.02 11.21 10.88 10.89 222500 10.89 down down correct
LOGI.US Logitech International S.A 20230322 0 53.7 54.46 53.06 53.1 264800 53.1 down up incorrect
LOOP.US Loop Industries Inc 20230322 0 2.18 2.25 2.1 2.11 99900 2.11 down down correct
LOPE.US Grand Canyon Education Inc 20230322 0 110.56 110.89 107.74 107.98 150000 107.98 down down correct
LOVE.US The Lovesac Company 20230322 0 23.15 24.28 22.8 23.56 634900 23.56 up up correct
LPCN.US Lipocine Inc 20230322 0 0.325 0.34 0.32 0.328 70000 0.328 up down incorrect
LPLA.US LPL Financial Holdings Inc 20230322 0 214.41 215.19 204.84 205.04 872400 205.04 down down correct
LPRO.US Open Lending Corporation 20230322 0 7.05 7.17 6.85 6.86 518500 6.86 down down correct
LPSN.US LivePerson Inc 20230322 0 4.03 4.31 3.86 4.09 3274500 4.09 up up correct
LPTH.US LightPath Technologies Inc 20230322 0 1.35 1.45 1.35 1.39 29600 1.39 up up correct
LPTX.US Leap Therapeutics Inc 20230322 0 0.34 0.35 0.33 0.335 622000 0.335 down down correct
LQDA.US Liquidia Corporation 20230322 0 7.19 7.32 6.85 6.86 343900 6.86 down down correct
LQDT.US Liquidity Services Inc 20230322 0 13.18 13.18 12.66 12.66 123600 12.66 down down correct
LRCX.US Lam Research Corporation 20230322 0 506.99 525 505.83 506.3 1213900 506.3 down down correct
LRFC.US Logan Ridge Finance Corp 20230322 0 20.65 21.46 20.62 20.7 13900 20.7 up up correct
LRMR.US Larimar Therapeutics Inc 20230322 0 4.69 4.9 4.31 4.34 171000 4.34 down down correct
LSBK.US Lake Shore Bancorp Inc 20230322 0 10.22 10.22 10.2 10.2 2200 10.2 down down correct
LSCC.US Lattice Semiconductor Corporation 20230322 0 93.08 95.17 91.52 91.61 1678700 91.61 down up incorrect
LSEA.US Landsea Homes Corporation 20230322 0 6.27 6.27 6.1 6.2 25800 6.2 down up incorrect
LSEAW.US Landsea Homes Corporation 20230322 0 0.1675 0.1675 0.1552 0.1599 4333 0.1599 down down correct
LSTR.US Landstar System Inc 20230322 0 172.93 176.26 172.06 172.17 177300 172.17 down down correct
LSXMA.US The Liberty SiriusXM Group 20230322 0 27.52 27.52 26.27 26.28 1592100 26.28 down down correct
LSXMB.US The Liberty SiriusXM Group 20230322 0 26.18 26.18 26.18 26.18 100 26.18
LSXMK.US The Liberty SiriusXM Group 20230322 0 27.48 27.505 26.2 26.21 1056400 26.21 down down correct
LTAFX.US Altst Strgs Fd A 20230322 0 5.04 5.04 5.04 5.04 0 5.04
LTBR.US Lightbridge Corporation 20230322 0 3.89 3.98 3.88 3.9 23300 3.9 up up correct
LTCFX.US Alternative Strategies Fund Class C 20230322 0 4.77 4.77 4.77 4.77 0 4.77
LTCH.US Latch Inc 20230322 0 0.736 0.83 0.736 0.786 395000 0.786 up up correct
LTCHW.US Latch Inc 20230322 0 0.088 0.094 0.088 0.094 600 0.094 up down incorrect
LTIFX.US LTIFX 20230322 0 5.09 5.09 5.09 5.09 0 5.09
LTRN.US Lantern Pharma Inc 20230322 0 4.41 4.691 4.325 4.33 46600 4.33 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20230322 0 0.868 0.91 0.813 0.825 115700 0.825 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230322 0 22.75 24.44 22.75 23.41 1900 23.41 up up correct
LTRX.US Lantronix Inc 20230322 0 4.32 4.55 4.29 4.4 192300 4.4 up up correct
LTRYW.US Lottery Com 20230322 0 0.0176 0.0197 0.0175 0.0176 37132 0.0176
LUCD.US Lucid Diagnostics Inc. Common Stock 20230322 0 1.54 1.54 1.42 1.47 179900 1.47 down down correct
LULU.US Lululemon Athletica Inc 20230322 0 301.62 312.2 300.78 303.73 2457200 303.73 up up correct
LUMO.US Lumos Pharma Inc 20230322 0 3.34 3.34 3.34 3.34 300 3.34
LUNA.US Luna Innovations Incorporated 20230322 0 6.26 6.49 6.1 6.12 251900 6.12 down down correct
LUNG.US Pulmonx Corporation 20230322 0 12.6 12.78 11.95 11.98 366100 11.98 down down correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230322 0 10.45 10.45 10.45 10.45 0 10.45
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230322 0 2.64 2.64 2.36 2.57 114200 2.57 down down correct
LVO.US LiveOne Inc 20230322 0 1.17 1.18 1.05 1.11 525600 1.11 down down correct
LVOX.US LiveVox Holding Inc 20230322 0 2.66 2.665 2.53 2.55 61800 2.55 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20230322 0 2.67 2.67 2.67 2.67 100 2.67
LVOXW.US LiveVox Holding Inc 20230322 0 0.26 0.2689 0.25 0.26 215900 0.26
LVRA.US Levere Holdings Corp 20230322 0 10.2 10.2 10.2 10.2 2 10.2
LVRAU.US Levere Holdings Corp 20230322 0 10.2 10.2 10.2 10.2 300 10.2
LVRAW.US Levere Holdings Corp 20230322 0 0.0012 0.0013 0.0012 0.0012 45285 0.0012
LVTX.US Lava Therapeutics B.V 20230322 0 1.72 1.72 1.64 1.64 27900 1.64 down down correct
LWAY.US Lifeway Foods Inc 20230322 0 6.31 6.48 6.16 6.48 5200 6.48 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20230322 0 4.62 4.87 4.51 4.52 635100 4.52 down down correct
LX.US LexinFintech Holdings Ltd 20230322 0 2.37 2.38 2.27 2.29 320600 2.29 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230322 0 0.811 1.4 0.811 1 3811900 1 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230322 0 2.3 2.3 2.16 2.17 385300 2.17 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20230322 0 2.27 2.39 2.05 2.06 877900 2.06 down down correct
LYFT.US Lyft Inc 20230322 0 10.5 10.53 9.95 9.96 11948200 9.96 down down correct
LYLT.US Loyalty Ventures Inc 20230322 0 0.0695 0.085 0.0515 0.0599 4906172 0.0599 down up incorrect
LYRA.US Lyra Therapeutics Inc 20230322 0 2.16 2.2 2.01 2.063 26700 2.063 down down correct
LYTS.US LSI Industries Inc 20230322 0 13.71 13.92 13.61 13.64 145900 13.64 down down correct
LZ.US LegalZoom.com Inc 20230322 0 8.79 9 8.64 8.71 695000 8.71 down down correct
MACA.US Moringa Acquisition Corp 20230322 0 10.27 10.73 10.24 10.26 11100 10.26 down down correct
MACAU.US Moringa Acquisition Corp 20230322 0 10.35 10.48 10.35 10.4 6700 10.4 up up correct
MACAW.US Moringa Acquisition Corp 20230322 0 0.09 0.09 0.09 0.09 3482 0.09
MACK.US Merrimack Pharmaceuticals Inc 20230322 0 11.55 11.9 11.55 11.73 84200 11.73 up up correct
MANH.US Manhattan Associates Inc 20230322 0 146.84 148.29 144.19 144.36 182600 144.36 down down correct
MAPS.US WM Technology Inc 20230322 0 0.917 0.917 0.837 0.85 417600 0.85 down down correct
MAPSW.US WM Technology Inc 20230322 0 0.1009 0.15 0.092 0.15 24526 0.15 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230322 0 10.63 10.63 10.63 10.63 1 10.63
MAQCU.US Maquia Capital Acquisition Corporation 20230322 0 10.66 10.66 10.62 10.62 1400 10.62 down down correct
MAR.US Marriott International Inc 20230322 0 167.3 167.56 163.12 163.21 2397600 163.21 down down correct
MARA.US Marathon Digital Holdings Inc 20230322 0 8.88 9.12 7.75 7.78 48722800 7.78 down down correct
MARK.US Remark Holdings Inc 20230322 0 1 1.02 0.94 0.97 256300 0.97 down down correct
MARPS.US Marine Petroleum Trust 20230322 0 7.09 7.09 6.96 7.08 1600 7.08 down down correct
MASI.US Masimo Corporation 20230322 0 176.37 178.32 174.01 174.14 254600 174.14 down down correct
MASS.US 908 Devices Inc 20230322 0 6.9 7.7 6.9 7.54 636500 7.54 up up correct
MAT.US Mattel Inc 20230322 0 16.6 16.76 16.26 16.27 1718600 16.27 down up incorrect
MATW.US Matthews International Corporation 20230322 0 36.19 36.32 35.33 35.44 76500 35.44 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230322 0 25.43 26.26 25 25 1060700 25 down down correct
MAYS.US J.W. Mays Inc 20230322 0 47.4 47.4 47.4 47.4 100 47.4
MBCN.US Middlefield Banc Corp 20230322 0 26.3 27.14 25.81 26.79 28300 26.79 up down incorrect
MBIN.US Merchants Bancorp 20230322 0 26.78 27.09 26.54 26.78 125100 26.78
MBINN.US Merchants Bancorp 20230322 0 18.826 18.983 18.27 18.54 9900 18.54 down down correct
MBINO.US Merchants Bancorp 20230322 0 19.43 19.955 19.42 19.42 7800 19.42 down down correct
MBINP.US Merchants Bancorp 20230322 0 22.697 23 22.697 22.959 2300 22.959 up up correct
MBIO.US Mustang Bio Inc 20230322 0 0.38 0.388 0.36 0.365 153100 0.365 down down correct
MBNKP.US Medallion Bank 20230322 0 23.58 23.58 23.58 23.58 700 23.58
MBOT.US Microbot Medical Inc 20230322 0 2.18 2.44 2.12 2.21 33200 2.21 up up correct
MBRX.US Moleculin Biotech Inc 20230322 0 1.08 1.08 0.98 1.03 82528 1.03 down down correct
MBTC.US Nocturne Acquisition Corporation 20230322 0 10.8 10.8 10.8 10.8 100 10.8
MBTCU.US Nocturne Acquisition Corporation 20230322 0 10.84 10.84 10.84 10.84 23 10.84
MBUU.US Malibu Boats Inc 20230322 0 55.87 56.37 54.41 54.43 71700 54.43 down down correct
MBWM.US Mercantile Bank Corporation 20230322 0 31.75 31.92 30.81 30.94 59100 30.94 down up incorrect
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230322 0 10.7 10.7 10.7 10.7 0 10.7
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230322 0 10.4 10.4 10.4 10.4 0 10.4
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230322 0 10.79 10.79 10.79 10.79 0 10.79
MCBC.US Macatawa Bank Corporation 20230322 0 10.53 10.53 10.11 10.14 46400 10.14 down up incorrect
MCBS.US MetroCity Bankshares Inc 20230322 0 17.62 17.83 16.93 16.95 32400 16.95 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230322 0 32.13 32.945 31.37 31.47 211400 31.47 down down correct
MCHP.US Microchip Technology Incorporated 20230322 0 82.25 83.72 80.47 80.57 5048100 80.57 down down correct
MCHX.US Marchex Inc 20230322 0 1.79 1.81 1.74 1.74 28900 1.74 down down correct
MCRB.US Seres Therapeutics Inc 20230322 0 6.1 6.17 5.845 5.86 1672467 5.86 down down correct
MCRI.US Monarch Casino & Resort Inc 20230322 0 73.56 73.68 72.1 72.1 76900 72.1 down down correct
MDB.US MongoDB Inc 20230322 0 218.44 222 211.01 211.13 1035000 211.13 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230322 0 246.31 246.31 230.56 231.06 370800 231.06 down up incorrect
MDGS.US Medigus Ltd 20230322 0 4.05 4.32 4.05 4.114 9500 4.114 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230322 0 0.0896 0.0897 0.0357 0.047 10286 0.047 down down correct
MDIA.US MediaCo Holding Inc 20230322 0 1.16 1.24 1.16 1.22 5000 1.22 up up correct
MDJH.US MDJM Ltd 20230322 0 1.5 1.5 1.5 1.5 2 1.5
MDLZ.US Mondelez International Inc 20230322 0 68 68.4286 67.33 67.36 6989581 66.9915 down down correct
MDNA.US Medicenna Therapeutics Corp 20230322 0 0.544 0.56 0.544 0.55 30400 0.55 up up correct
MDRR.US Medalist Diversified REIT Inc 20230322 0 0.83 0.83 0.815 0.823 3300 0.823 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20230322 0 20 20 20 20 0 20
MDRX.US Allscripts Healthcare Solutions Inc 20230322 0 13.29 13.3 12.98 12.98 1158600 12.98 down up incorrect
MDVL.US Medavail Holdings Inc 20230322 0 0.292 0.31 0.291 0.296 31400 0.296 up up correct
MDWD.US MediWound Ltd 20230322 0 11.25 11.79 11.037 11.79 13700 11.79 up up correct
MDWT.US Midwest Holding Inc 20230322 0 17.01 17.21 16.99 17.154 1200 17.154 up up correct
MDXG.US MiMedx Group Inc 20230322 0 3.56 3.59 3.44 3.44 389736 3.44 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20230322 0 2.87 2.87 2.72 2.79 72400 2.79 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230322 0 2.26 2.29 2.17 2.19 1595400 2.19 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20230322 0 10.15 10.15 10.1215 10.1215 213 10.1215 down up incorrect
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20230322 0 10 10.1 10 10.1 1000 10.1 up down incorrect
MEDP.US Medpace Holdings Inc 20230322 0 183.69 184.635 178.63 178.78 236400 178.78 down down correct
MEDS.US TRxADE HEALTH Inc 20230322 0 0.354 0.4 0.354 0.39 48800 0.39 up up correct
MEIP.US MEI Pharma Inc 20230322 0 0.25 0.25 0.24 0.25 505400 0.25
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230322 0 10.2 10.3 10.2 10.21 2900 10.21 up up correct
MELI.US MercadoLibre Inc 20230322 0 1224.2 1225.65 1185.08 1186.63 381500 1186.63 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230322 0 10.79 10.79 10.79 10.79 0 10.79
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230322 0 10.84 10.84 10.84 10.84 0 10.84
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20230322 0 0.0415 0.0415 0.0415 0.0415 4074 0.0415
MEOH.US Methanex Corporation 20230322 0 46.8 46.96 45.49 45.58 247200 45.58 down down correct
MERC.US Mercer International Inc 20230322 0 9.87 9.96 9.62 9.62 182329 9.5451 down down correct
MESA.US Mesa Air Group Inc 20230322 0 2.23 2.29 2.18 2.19 265700 2.19 down up incorrect
MESO.US Mesoblast Limited 20230322 0 3.16 3.31 3.14 3.2 148200 3.2 up up correct
METC.US Ramaco Resources Inc 20230322 0 8.78 8.8 8.44 8.44 567200 8.44 down up incorrect
METCL.US METCL 20230322 0 25.6 25.94 25.599 25.84 1400 25.84 up up correct
METX.US Meten EdtechX Education Group Ltd 20230322 0 0.25 0.26 0.24 0.24 86900 0.24 down down correct
METXW.US Meten EdtechX Education Group Ltd 20230322 0 0.0468 0.0499 0.0371 0.0371 899 0.0371 down down correct
MF.US Missfresh Limited American Depositary Shares 20230322 0 1.32 1.35 1.23 1.26 43500 1.26 down down correct
MFH.US Mercurity Fintech Holding Inc 20230322 0 1.07 1.079 1.01 1.04 48300 1.04 down down correct
MFIN.US Medallion Financial Corp 20230322 0 8.1 8.1 7.78 7.86 43400 7.86 down down correct
MGEE.US MGE Energy Inc 20230322 0 74.75 75.04 73.42 73.54 129300 73.54 down down correct
MGI.US MoneyGram International Inc 20230322 0 10.38 10.49 10.34 10.41 3487100 10.41 up up correct
MGIC.US Magic Software Enterprises Ltd 20230322 0 13.67 13.82 13.56 13.74 14200 13.74 up up correct
MGNI.US Magnite Inc 20230322 0 9.48 9.53 9.1 9.12 881700 9.12 down down correct
MGNX.US MacroGenics Inc 20230322 0 7.16 7.16 6.71 6.71 622000 6.71 down down correct
MGPI.US MGP Ingredients Inc 20230322 0 95.14 95.2 92.21 92.3 145100 92.3 down down correct
MGRC.US McGrath RentCorp 20230322 0 93.96 94.06 91.39 91.56 158100 91.56 down down correct
MGTA.US Magenta Therapeutics Inc 20230322 0 0.74 0.78 0.74 0.75 141100 0.75 up down incorrect
MGTX.US MeiraGTx Holdings plc 20230322 0 5.51 5.51 5.13 5.18 115400 5.18 down down correct
MGYR.US Magyar Bancorp Inc 20230322 0 11.11 11.11 11.05 11.06 1800 11.06 down down correct
MHLD.US Maiden Holdings Ltd 20230322 0 2.06 2.12 2.04 2.09 189700 2.09 up up correct
MICT.US MICT Inc 20230322 0 0.855 0.8614 0.8302 0.835 131435 0.835 down down correct
MIDD.US The Middleby Corporation 20230322 0 140.53 141.59 136.93 137 436370 137 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230322 0 3.55 3.79 3 3.2 194800 3.2 down up incorrect
MIND.US MIND Technology Inc 20230322 0 0.47 0.47 0.4 0.4 73500 0.4 down up incorrect
MINDP.US MIND Technology Inc 20230322 0 6.2 6.52 6.2 6.5 2000 6.5 up down incorrect
MINM.US Minim Inc. Common Stock 20230322 0 0.13 0.17 0.13 0.16 9791500 0.16 up up correct
MIR.US WT 20230322 0 1.5 1.5 1.45 1.45 2604 1.45 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20230322 0 23 23.23 22.16 22.25 169400 22.25 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230322 0 1.5 1.54 1.5 1.54 57500 1.54 up up correct
MIST.US Milestone Pharmaceuticals Inc 20230322 0 3.48 3.52 3.25 3.25 96800 3.25 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230322 0 10.21 10.21 10.21 10.21 9500 10.21
MITAU.US Coliseum Acquisition Corp. Unit 20230322 0 10.23 10.23 10.23 10.23 0 10.23
MITK.US Mitek Systems Inc 20230322 0 8.99 9.06 8.83 8.83 240800 8.83 down up incorrect
MKSI.US MKS Instruments Inc 20230322 0 86.53 88.26 83.7 83.8 500300 83.8 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20230322 0 1.68 1.83 1.59 1.61 63300 1.61 down up incorrect
MKTX.US MarketAxess Holdings Inc 20230322 0 384.5 388.4 377.11 377.46 319000 377.46 down up incorrect
MLAB.US Mesa Laboratories Inc 20230322 0 173.14 173.33 169.24 169.26 43200 169.26 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20230322 0 10.45 10.45 10.45 10.45 100 10.45
MLACU.US Malacca Straits Acquisition Company Limited 20230322 0 10.08 10.08 10.08 10.08 100 10.08
MLACW.US Malacca Straits Acquisition Company Limited 20230322 0 0.0413 0.0423 0.0413 0.0413 1480 0.0413
MLCO.US Melco Resorts & Entertainment Limited 20230322 0 12.19 12.19 11.7 11.71 2312300 11.71 down up incorrect
MLKN.US MillerKnoll Inc 20230322 0 20.77 21.27 20.59 20.64 588300 20.64 down down correct
MLVF.US Malvern Bancorp Inc 20230322 0 16 16 15.67 15.71 52500 15.71 down down correct
MMAT.US Meta Materials Inc 20230322 0 0.57 0.58 0.52 0.52 9520500 0.52 down down correct
MMLP.US Martin Midstream Partners L.P 20230322 0 2.57 2.6 2.48 2.5 25300 2.5 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230322 0 1.81 1.81 1.73 1.75 68300 1.75 down up incorrect
MMSI.US Merit Medical Systems Inc 20230322 0 70.22 72.02 70.22 70.52 199600 70.52 up down incorrect
MMYT.US MakeMyTrip Limited 20230322 0 25.02 25.04 24.52 24.55 116300 24.55 down down correct
MNDO.US MIND C.T.I. Ltd 20230322 0 2 2.05 1.97 1.98 204200 1.98 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230322 0 139.05 141.416 133.18 136.54 931400 136.54 down up incorrect
MNKD.US MannKind Corporation 20230322 0 4.1 4.1 3.94 3.95 2560500 3.95 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230322 0 3 3.05 2.82 2.83 259700 2.83 down up incorrect
MNOV.US MediciNova Inc 20230322 0 2.12 2.16 2.07 2.07 39400 2.07 down down correct
MNPR.US Monopar Therapeutics Inc 20230322 0 2.75 2.8 2.73 2.73 1600 2.73 down down correct
MNRO.US Monro Inc 20230322 0 48.03 49.37 48.03 48.38 254900 48.38 up up correct
MNSB.US MainStreet Bancshares Inc 20230322 0 23.85 24.44 23.53 24.05 27500 24.05 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20230322 0 23.62 23.62 22.05 22.6 2800 22.6 down down correct
MNST.US Monster Beverage Corporation 20230322 0 103.85 104.295 102.28 102.35 2801178 51.175 down down correct
MNTK.US Montauk Renewables Inc 20230322 0 8.28 8.36 7.83 7.89 366400 7.89 down down correct
MNTS.US Momentus Inc 20230322 0 0.51 0.569 0.51 0.542 448700 0.542 up up correct
MNTSW.US Momentus Inc 20230322 0 0.06 0.095 0.05 0.0501 14032 0.0501 down down correct
MNTV.US Momentive Global Inc 20230322 0 9.27 9.27 9.25 9.26 3740800 9.26 down down correct
MNTX.US Manitex International Inc 20230322 0 5.4 5.51 5.33 5.35 29000 5.35 down down correct
MODV.US ModivCare Inc 20230322 0 85.94 88.41 82.93 83.15 88600 83.15 down down correct
MOFG.US MidWestOne Financial Group Inc 20230322 0 24.39 24.88 23.57 23.57 65400 23.57 down up incorrect
MOGO.US Mogo Inc 20230322 0 0.58 0.596 0.562 0.562 52100 0.562 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230322 0 5.921 5.97 5.804 5.804 1300 5.804 down down correct
MOMO.US Momo Inc 20230322 0 8.51 8.62 8.32 8.34 1242700 8.34 down down correct
MOR.US MorphoSys AG 20230322 0 3.94 3.98 3.87 3.89 463400 3.89 down up incorrect
MORF.US Morphic Holding Inc 20230322 0 39.97 40.28 38.39 38.47 332800 38.47 down up incorrect
MORN.US Morningstar Inc 20230322 0 186.97 187.64 180.99 181.22 174900 181.22 down up incorrect
MOTS.US Motus GI Holdings Inc 20230322 0 0.845 0.91 0.838 0.854 12300 0.854 up up correct
MOVE.US Movano Inc 20230322 0 1.33 1.34 1.28 1.29 21500 1.29 down down correct
MOXC.US Moxian Inc 20230322 0 0.925 0.975 0.843 0.89 16300 0.89 down down correct
MPAA.US Motorcar Parts of America Inc 20230322 0 7.76 7.76 6.69 6.7 362800 6.7 down down correct
MPB.US Mid Penn Bancorp Inc 20230322 0 27.62 27.62 26.04 26.17 33200 26.17 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230322 0 10.465 10.47 10.465 10.47 200 10.47 up down incorrect
MPWR.US Monolithic Power Systems Inc 20230322 0 499.72 510.71 488.72 489.81 647144 488.8122 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230322 0 4.09 4.09 3.84 3.85 11188600 3.85 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20230322 0 0.951 0.976 0.869 0.9 18300 0.9 down up incorrect
MRAM.US Everspin Technologies Inc 20230322 0 6.43 6.6 6.29 6.29 53600 6.29 down up incorrect
MRBK.US Meridian Corporation 20230322 0 13.4 13.695 13.33 13.46 36300 13.46 up up correct
MRCC.US Monroe Capital Corporation 20230322 0 7.32 7.38 7.1 7.1 85200 7.1 down down correct
MRCY.US Mercury Systems Inc 20230322 0 48.45 48.69 47.15 47.22 170300 47.22 down up incorrect
MREO.US Mereo BioPharma Group plc 20230322 0 0.871 0.895 0.819 0.845 455100 0.845 down up incorrect
MRIN.US Marin Software Incorporated 20230322 0 0.93 0.95 0.93 0.93 49700 0.93
MRKR.US Marker Therapeutics Inc 20230322 0 1.65 1.7 1.11 1.2 264200 1.2 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230322 0 6.06 6.15 6.06 6.15 2800 6.15 up up correct
MRNA.US Moderna Inc 20230322 0 153.31 153.68 148.07 148.18 2820600 148.18 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20230322 0 6.24 6.39 5.85 6 612600 6 down down correct
MRSN.US Mersana Therapeutics Inc 20230322 0 4.47 4.54 4.145 4.18 1965900 4.18 down up incorrect
MRTN.US Marten Transport Ltd 20230322 0 20.44 20.73 20.2 20.22 277200 20.22 down down correct
MRTX.US Mirati Therapeutics Inc 20230322 0 40.64 40.79 39.28 39.54 1271700 39.54 down down correct
MRUS.US Merus N.V 20230322 0 20.32 20.32 19.08 19.22 256100 19.22 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230322 0 14.11 14.375 13.6 13.61 1732800 13.61 down down correct
MRVL.US Marvell Technology Inc 20230322 0 41.01 42.07 40.06 40.16 9901600 40.16 down down correct
MS.US PO 20230322 0 18.84 19.13 18.8 19.06 89670 18.7935 up up correct
MSBI.US Midland States Bancorp Inc 20230322 0 22.51 22.72 21.82 21.84 113700 21.84 down down correct
MSDA.US MSD Acquisition Corp 20230322 0 10.215 10.215 10.215 10.215 200400 10.215
MSDAU.US MSD Acquisition Corp 20230322 0 10.23 10.234 10.21 10.21 48800 10.21 down down correct
MSDAW.US MSD Acquisition Corp 20230322 0 0.0023 0.0023 0.001 0.001 9595 0.001 down up incorrect
MSEX.US Middlesex Water Company 20230322 0 74.77 75.76 73.83 73.95 107600 73.95 down down correct
MSFIX.US The Multi 20230322 0 10.57 10.57 10.57 10.57 0 10.57
MSFT.US Microsoft Corporation 20230322 0 273.4 281.04 272.18 272.29 34873300 272.29 down down correct
MSGM.US Motorsport Games Inc 20230322 0 7.94 7.945 7.63 7.84 49800 7.84 down down correct
MSTR.US MicroStrategy Incorporated 20230322 0 276 278.09 246.01 246.86 1113000 246.86 down down correct
MSVB.US Mid 20230322 0 11.56 11.64 11.061 11.64 1100 11.64 up down incorrect
MTAC.US MedTech Acquisition Corporation 20230322 0 10.17 10.17 10.17 10.17 3 10.17
MTACU.US MedTech Acquisition Corporation 20230322 0 10.23 10.23 10.23 10.23 9 10.23
MTACW.US MedTech Acquisition Corporation 20230322 0 0.1 0.1 0.1 0.1 1000 0.1
MTC.US Mmtec Inc 20230322 0 2.525 2.55 2.03 2.38 4937300 2.38 down down correct
MTCH.US Match Group Inc 20230322 0 38.36 40.56 38 39.22 6936600 39.22 up up correct
MTCR.US Metacrine Inc 20230322 0 0.5671 0.57 0.5662 0.5695 104711 0.5695 up up correct
MTEM.US Molecular Templates Inc 20230322 0 0.35 0.35 0.34 0.35 158600 0.35
MTEX.US Mannatech Incorporated 20230322 0 16.41 16.49 16.41 16.49 600 16.49 up up correct
MTLS.US Materialise NV 20230322 0 7.79 7.85 7.66 7.67 131300 7.67 down down correct
MTP.US Midatech Pharma plc 20230322 0 1.56 1.5608 1.28 1.4 8872 1.4 down down correct
MTRX.US Matrix Service Company 20230322 0 5.04 5.33 4.82 4.84 282400 4.84 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230322 0 10.68 10.68 10.68 10.68 0 10.68
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230322 0 10.69 10.69 10.69 10.69 2 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230322 0 0.029 0.031 0.025 0.03 41200 0.03 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20230322 0 71.77 72.62 69.92 69.92 322200 69.92 down up incorrect
MTTR.US Matterport Inc 20230322 0 2.63 2.65 2.51 2.51 2804100 2.51 down down correct
MU.US Micron Technology Inc 20230322 0 58.4 60.41 58.09 58.17 16949320 58.17 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230322 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20230322 0 0.14 0.14 0.12 0.12 415739800 0.12 down up incorrect
MVBF.US MVB Financial Corp 20230322 0 22.75 22.89 21.78 21.86 42600 21.86 down down correct
MVIS.US MicroVision Inc 20230322 0 2.12 2.2 2.04 2.06 2873700 2.06 down down correct
MVST.US Microvast Holdings Inc 20230322 0 1.28 1.305 1.21 1.21 1041400 1.21 down down correct
MVSTW.US Microvast Holdings Inc 20230322 0 0.215 0.215 0.182 0.182 3337 0.182 down up incorrect
MXCT.US MaxCyte Inc. 20230322 0 4.34 4.34 4.12 4.13 446100 4.13 down down correct
MYFW.US First Western Financial Inc 20230322 0 20.26 20.26 19.06 19.23 24900 19.23 down down correct
MYGN.US Myriad Genetics Inc 20230322 0 23.21 23.56 22.86 22.91 542900 22.91 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230322 0 1.91 1.94 1.67 1.68 616700 1.68 down down correct
MYNA.US Mynaric AG American Depository Shares 20230322 0 6.17 6.17 6.17 6.17 100 6.17
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230322 0 6.56 6.56 6.2 6.22 29900 6.22 down down correct
MYPS.US Playstudios Inc 20230322 0 3.8 3.8 3.61 3.62 137100 3.62 down down correct
MYPSW.US MYPSW 20230322 0 0.467 0.467 0.467 0.467 0 0.467
MYRG.US MYR Group Inc 20230322 0 120.01 121.3 117.13 117.47 119000 117.47 down down correct
MYSZ.US My Size Inc 20230322 0 1.47 1.52 1.37 1.5 34300 1.5 up up correct
NAII.US Natural Alternatives International Inc 20230322 0 9.58 9.58 8.96 9.28 2800 9.28 down up incorrect
NAOV.US NanoVibronix Inc 20230322 0 3.86 4.12 3.7 3.75 3700 3.75 down down correct
NARI.US Inari Medical Inc 20230322 0 65.09 65.47 61.77 61.82 1001400 61.82 down down correct
NATH.US Nathan's Famous Inc 20230322 0 72.11 73.5 72.11 73.06 6300 73.06 up up correct
NATI.US National Instruments Corporation 20230322 0 51.23 51.36 50.64 50.86 1475700 50.86 down down correct
NATR.US Nature's Sunshine Products Inc 20230322 0 11 11 10.72 10.72 21700 10.72 down down correct
NAUT.US Nautilus Biotechnology Inc 20230322 0 2.64 2.64 2.48 2.48 87200 2.48 down up incorrect
NAVI.US Navient Corporation 20230322 0 16.02 16.135 15.54 15.55 833800 15.55 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20230322 0 96.7 96.72 95.14 95.15 445100 95.15 down down correct
NBN.US Northeast Bank 20230322 0 38.73 39.29 36.81 36.94 34200 36.94 down up incorrect
NBRV.US Nabriva Therapeutics plc 20230322 0 1.73 1.79 1.69 1.725 34200 1.725 down down correct
NBSE.US NeuBase Therapeutics Inc 20230322 0 0.18 0.19 0.18 0.1882 107438 0.1882 up up correct
NBST.US Newbury Street Acquisition Corporation 20230322 0 10.4 10.4 10.2 10.32 4100 10.32 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20230322 0 10.23 10.23 10.19 10.23 6000 10.23
NBTB.US NBT Bancorp Inc 20230322 0 35.83 35.89 34.04 34.14 203000 34.14 down down correct
NBTX.US Nanobiotix S.A 20230322 0 3.45 3.45 3.45 3.45 100 3.45
NCACU.US Newcourt Acquisition Corp Unit 20230322 0 10.53 10.53 10.53 10.53 2 10.53
NCMI.US National CineMedia Inc 20230322 0 0.12 0.13 0.11 0.13 6624600 0.13 up up correct
NCNA.US NuCana plc 20230322 0 1.53 1.57 1.12 1.28 773200 1.28 down down correct
NCNO.US nCino Inc 20230322 0 23.48 23.54 22.13 22.35 1228800 22.35 down down correct
NCSM.US NCS Multistage Holdings Inc 20230322 0 21.62 21.71 21.25 21.304 3100 21.304 down up incorrect
NCTY.US The9 Limited 20230322 0 0.87 0.89 0.85 0.85 136000 0.85 down down correct
NDAQ.US Nasdaq Inc 20230322 0 54.01 54.43 52.93 52.94 2309300 52.94 down down correct
NDLS.US Noodles & Company 20230322 0 4.96 5.18 4.96 5.11 351736 5.11 up up correct
NDRA.US ENDRA Life Sciences Inc 20230322 0 3.342 3.36 3.14 3.14 5100 3.14 down down correct
NDSN.US Nordson Corporation 20230322 0 209.57 212.87 207.74 207.74 247600 207.74 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230322 0 13.27 13.44 13.045 13.12 99752 13.12 down down correct
NEE.US PQ 20230322 0 47.8 48.098 47.61 47.61 11127 47.61 down down correct
NEGG.US Newegg Commerce Inc 20230322 0 1.47 1.5 1.44 1.44 372100 1.44 down down correct
NEO.US NeoGenomics Inc 20230322 0 18.95 18.95 18.06 18.11 1027300 18.11 down up incorrect
NEOG.US Neogen Corporation 20230322 0 18.87 19.11 18.34 18.35 1072000 18.35 down up incorrect
NEON.US Neonode Inc 20230322 0 7.63 8.38 7.3 7.69 118600 7.69 up up correct
NEPH.US Nephros Inc 20230322 0 1.12 1.12 0.99 1.01 17700 1.01 down down correct
NEPT.US Neptune Wellness Solutions Inc 20230322 0 0.48 0.52 0.46 0.48 37300 0.48
NERV.US Minerva Neurosciences Inc 20230322 0 1.704 1.76 1.67 1.701 7400 1.701 down down correct
NESR.US National Energy Services Reunited Corp 20230322 0 5.07 5.21 4.85 4.86 269000 4.86 down down correct
NESRW.US NESRW 20230322 0 0.18 0.18 0.18 0.18 1 0.18
NEWT.US Newtek Business Services Corp 20230322 0 12.73 12.93 12.11 12.11 261900 12.11 down down correct
NEXI.US NexImmune Inc 20230322 0 0.428 0.45 0.401 0.401 30800 0.401 down up incorrect
NEXT.US NextDecade Corporation 20230322 0 4.5 4.5 4.19 4.21 992100 4.21 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230322 0 12.63 12.94 12.1 12.15 242300 12.15 down down correct
NFE.US New Fortress Energy Inc 20230322 0 28.94 29.165 28.13 28.2 1222600 28.2 down down correct
NFLX.US Netflix Inc 20230322 0 306.31 306.45 293.54 293.9 5808000 293.9 down down correct
NFYS.US UN 20230322 0 10.2 10.2 10.2 10.2 0 10.2
NGM.US NGM Biopharmaceuticals Inc 20230322 0 3.94 4.02 3.8 3.81 350600 3.81 down up incorrect
NGMS.US NeoGames S.A 20230322 0 15.64 15.67 14.75 14.75 43200 14.75 down down correct
NH.US NantHealth Inc 20230322 0 1.953 2.17 1.953 2.01 2500 2.01 up up correct
NHTC.US Natural Health Trends Corp 20230322 0 5.08 5.34 5.01 5.02 6700 5.02 down down correct
NICE.US NICE Ltd 20230322 0 211.18 212.92 207.19 207.28 326300 207.28 down down correct
NICHX.US NICHX 20230322 0 29.08 29.08 29.08 29.08 0 29.08
NICK.US Nicholas Financial Inc 20230322 0 5.45 5.58 5.06 5.16 10700 5.16 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230322 0 0.433 0.444 0.411 0.421 229400 0.421 down down correct
NIU.US Niu Technologies 20230322 0 3.73 4.09 3.7 3.93 688000 3.93 up up correct
NKLA.US Nikola Corporation 20230322 0 1.61 1.62 1.51 1.51 15154600 1.51 down down correct
NKSH.US National Bankshares Inc 20230322 0 35.23 35.55 34.01 34.01 10500 34.01 down down correct
NKTR.US Nektar Therapeutics 20230322 0 0.87 0.88 0.78 0.79 5540600 0.79 down down correct
NKTX.US Nkarta Inc 20230322 0 3.52 3.571 3.37 3.37 513900 3.37 down down correct
NLSP.US NLS Pharmaceutics AG 20230322 0 1.33 1.39 1.3 1.35 36152 1.35 up up correct
NLSPW.US NLS Pharmaceutics AG 20230322 0 0.141 0.141 0.141 0.141 400 0.141
NLTX.US Neoleukin Therapeutics Inc 20230322 0 0.679 0.695 0.64 0.66 128800 0.66 down down correct
NMFC.US New Mountain Finance Corporation 20230322 0 12.07 12.16 11.94 11.94 294800 11.94 down down correct
NMIH.US NMI Holdings Inc 20230322 0 21.78 21.89 21.19 21.21 537700 21.21 down down correct
NMRD.US Nemaura Medical Inc 20230322 0 0.7 0.795 0.7 0.752 53500 0.752 up up correct
NMRK.US Newmark Group Inc 20230322 0 6.84 6.84 6.49 6.5 936400 6.5 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230322 0 1.57 1.59 1.489 1.5 143500 1.5 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20230322 0 1.32 1.36 1.3 1.35 47600 1.35 up down incorrect
NNBR.US NN Inc 20230322 0 1.22 1.28 1.1 1.12 252900 1.12 down down correct
NNDM.US Nano Dimension Ltd 20230322 0 2.51 2.51 2.38 2.38 2901100 2.38 down down correct
NNOX.US Nano 20230322 0 6.6 6.61 5.98 5.995 995600 5.995 down down correct
NODK.US NI Holdings Inc 20230322 0 12.79 12.79 12.53 12.53 2700 12.53 down up incorrect
NOTV.US Inotiv Inc 20230322 0 4.71 4.99 4.55 4.61 379800 4.61 down down correct
NOVN.US Novan Inc 20230322 0 1.19 1.24 1.15 1.24 97200 1.24 up up correct
NOVT.US Novanta Inc 20230322 0 150.21 152.71 147.65 147.65 132000 147.65 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230322 0 10.64 10.64 10.64 10.64 0 10.64
NOVVU.US Nova Vision Acquisition Corp. Unit 20230322 0 10.67 10.67 10.67 10.67 320 10.67
NPABU.US New Providence Acquisition Corp. II Unit 20230322 0 10.19 10.19 10.19 10.19 1 10.19
NPCE.US NeuroPace Inc 20230322 0 3.56 3.76 3.53 3.76 1500 3.76 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230322 0 10.214 10.295 10.214 10.295 1000 10.295 up up correct
NRACU.US Noble Rock Acquisition Corporation 20230322 0 10.2 10.2 10.2 10.2 0 10.2
NRACW.US Noble Rock Acquisition Corporation 20230322 0 0.0921 0.0922 0.0821 0.0821 8590 0.0821 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20230322 0 0.665 0.675 0.643 0.675 134700 0.675 up up correct
NRC.US National Research Corporation 20230322 0 44.83 44.83 43.39 43.39 27506 43.2736 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230322 0 17.9 17.99 17.16 17.19 374900 17.19 down down correct
NRIM.US Northrim BanCorp Inc 20230322 0 47.88 47.88 46.42 46.55 18000 46.55 down down correct
NRIX.US Nurix Therapeutics Inc 20230322 0 9.32 9.45 9.02 9.03 336800 9.03 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230322 0 19.53 19.53 19.53 19.53 0 19.53
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230322 0 19.75 19.75 19.75 19.75 0 19.75
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230322 0 19.77 19.77 19.77 19.77 0 19.77
NRXP.US NRx Pharmaceuticals Inc 20230322 0 0.69 0.72 0.66 0.72 136400 0.72 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20230322 0 0.23 0.2306 0.23 0.2306 5026 0.2306 up up correct
NSIT.US Insight Enterprises Inc 20230322 0 138.26 139.79 137.46 137.6 211300 137.6 down up incorrect
NSPR.US InspireMD Inc 20230322 0 1.21 1.25 1.18 1.18 4000 1.18 down down correct
NSSC.US Napco Security Technologies Inc 20230322 0 35.12 36.46 34.88 35.99 518500 35.99 up down incorrect
NSTG.US NanoString Technologies Inc 20230322 0 8.92 9.01 8.39 8.59 674300 8.59 down down correct
NSYS.US Nortech Systems Incorporated 20230322 0 11.6 11.94 11.1 11.18 2500 11.18 down down correct
NTAP.US NetApp Inc 20230322 0 63.85 64.16 61.53 61.55 2247400 61.55 down down correct
NTCT.US NetScout Systems Inc 20230322 0 28.41 28.57 27.79 27.79 314200 27.79 down down correct
NTES.US NetEase Inc 20230322 0 86.03 86.67 84.9 85.17 824300 85.17 down down correct
NTGR.US NETGEAR Inc 20230322 0 17.67 17.89 17.4 17.41 113100 17.41 down up incorrect
NTIC.US Northern Technologies International Corporation 20230322 0 12 12.05 11.86 12 4300 12
NTLA.US Intellia Therapeutics Inc 20230322 0 39.68 39.73 37.05 37.15 1241900 37.15 down down correct
NTNX.US Nutanix Inc 20230322 0 25.7 25.7 24.83 24.84 939000 24.84 down up incorrect
NTRA.US Natera Inc 20230322 0 56.63 57.415 55.44 55.68 1352000 55.68 down down correct
NTRB.US Nutriband Inc. Common Stock 20230322 0 3.35 3.547 2.9 2.9 22800 2.9 down down correct
NTRBW.US Nutriband Inc. Warrant 20230322 0 2.15 2.15 2.05 2.05 600 2.05 down down correct
NTRS.US Northern Trust Corporation 20230322 0 87.22 87.22 83.65 83.78 1135100 83.78 down down correct
NTRSO.US Northern Trust Corporation 20230322 0 21.09 21.499 21.09 21.47 25200 21.47 up up correct
NTWK.US NetSol Technologies Inc 20230322 0 2.55 2.74 2.55 2.56 15800 2.56 up up correct
NURO.US NeuroMetrix Inc 20230322 0 1.5 1.53 1.49 1.51 9200 1.51 up down incorrect
NUVA.US NuVasive Inc 20230322 0 37.64 38.27 37.16 37.2 648100 37.2 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20230322 0 29.29 29.29 27.83 27.87 261300 27.87 down up incorrect
NUWE.US Nuwellis Inc 20230322 0 4.98 5.05 4.76 4.78 44400 4.78 down down correct
NUZE.US NuZee Inc 20230322 0 10.93 11.37 10.92 11.37 11900 11.37 up up correct
NVAX.US Novavax Inc 20230322 0 6.07 6.17 5.77 5.78 4926000 5.78 down down correct
NVCN.US Neovasc Inc 20230322 0 29.28 29.75 29.28 29.71 28000 29.71 up up correct
NVCR.US NovoCure Limited 20230322 0 58.7 58.7 56.35 56.44 754600 56.44 down up incorrect
NVDA.US NVIDIA Corporation 20230322 0 264.25 275.89 262.37 264.68 79729500 264.68 up up correct
NVEC.US NVE Corporation 20230322 0 75.41 77.36 75.38 75.95 30600 75.95 up up correct
NVEE.US NV5 Global Inc 20230322 0 102.53 103.64 100.41 100.55 80700 100.55 down up incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230322 0 42.71 43.32 41.08 41.08 307500 41.08 down down correct
NVFY.US Nova LifeStyle Inc 20230322 0 0.62 0.62 0.51 0.58 8000 0.58 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20230322 0 0.98 0.99 0.95 0.96 25200 0.96 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230322 0 99.22 103.48 99.22 100.38 132700 100.38 up up correct
NVNO.US enVVeno Medical Corp 20230322 0 5.041 5.05 4.9 4.9 60300 4.9 down down correct
NVNOW.US enVVeno Medical Corporation 20230322 0 0.1 0.1 0.05 0.051 33300 0.051 down down correct
NVOS.US Novo Integrated Sciences Inc 20230322 0 0.12 0.134 0.118 0.124 18246800 0.124 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230322 0 7.06 7.28 6.82 6.82 1479500 6.82 down down correct
NVVE.US Nuvve Holding Corp 20230322 0 0.61 0.627 0.551 0.57 390600 0.57 down down correct
NVVEW.US Nuvve Holding Corp 20230322 0 0.079 0.079 0.0769 0.077 531 0.077 down down correct
NWBI.US Northwest Bancshares Inc 20230322 0 12.98 13.03 12.28 12.32 1432900 12.32 down down correct
NWE.US NorthWestern Corporation 20230322 0 55.86 56.05 54.86 54.9 352300 54.9 down down correct
NWFL.US Norwood Financial Corp 20230322 0 28.85 29.99 28.56 28.98 31200 28.98 up up correct
NWL.US Newell Brands Inc 20230322 0 11.65 11.99 11.51 11.52 5053100 11.52 down down correct
NWLI.US National Western Life Group Inc 20230322 0 239.29 241 237.49 237.49 5400 237.49 down down correct
NWPX.US Northwest Pipe Company 20230322 0 32.03 32.28 30.33 30.34 82800 30.34 down down correct
NWS.US News Corporation 20230322 0 16.28 16.35 15.9 15.91 827788 15.91 down down correct
NWSA.US News Corporation 20230322 0 16.17 16.26 15.81 15.83 2495000 15.83 down up incorrect
NXGN.US NextGen Healthcare Inc 20230322 0 17.57 17.63 17.11 17.12 269700 17.12 down down correct
NXPI.US NXP Semiconductors N.V 20230322 0 180.14 183.26 176.48 176.62 1858200 176.62 down down correct
NXST.US Nexstar Media Group Inc 20230322 0 164.46 165.31 161.22 161.46 308800 161.46 down down correct
NXTC.US NextCure Inc 20230322 0 1.7 1.7 1.61 1.62 36700 1.62 down down correct
NXTP.US Nextplay Technologies Inc 20230322 0 1.2 1.2 1.09 1.13 11700 1.13 down down correct
NYMT.US New York Mortgage Trust Inc 20230322 0 9.09 9.17 8.87 8.88 904100 8.88 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230322 0 17.29 17.29 17.17 17.17 1200 16.7375 down down correct
NYMTM.US New York Mortgage Trust Inc 20230322 0 20.1 20.15 19.95 19.95 5767 19.4439 down down correct
NYMTN.US New York Mortgage Trust Inc 20230322 0 18.47 18.83 18.3996 18.4 14100 17.9035 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20230322 0 0.37 0.41 0.35 0.41 86400 0.41 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20230322 0 7.07 7.07 6.55 6.7 59300 6.7 down down correct
OB.US Outbrain Inc 20230322 0 4.13 4.29 4.075 4.16 85000 4.16 up up correct
OBLG.US Oblong Inc 20230322 0 1.68 1.68 1.54 1.61 5900 1.61 down down correct
OBNK.US Origin Bancorp Inc 20230322 0 34.04 34.19 32.44 32.48 93200 32.48 down down correct
OBSV.US ObsEva SA 20230322 0 0.1235 0.1235 0.1 0.1018 8230885 0.1018 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20230322 0 47.34 49 47.34 47.82 3900 47.82 up up correct
OCAX.US OCA Acquisition Corp 20230322 0 10.33 10.33 10.31 10.31 600 10.31 down down correct
OCAXU.US OCA Acquisition Corp 20230322 0 9.91 9.91 9.91 9.91 100 9.91
OCC.US Optical Cable Corporation 20230322 0 4 4.08 3.88 4.05 19400 4.05 up up correct
OCCI.US OFS Credit Company Inc 20230322 0 9.32 9.32 9.16 9.25 26000 9.25 down down correct
OCCIO.US OFS Credit Company Inc 20230322 0 22.91 22.91 22.91 22.91 0 22.782
OCFC.US OceanFirst Financial Corp 20230322 0 19.94 19.94 18.97 18.97 521500 18.97 down up incorrect
OCFCP.US OceanFirst Financial Corp 20230322 0 23.981 23.981 21.06 22.5 16200 22.5 down down correct
OCG.US Oriental Culture Holding LTD 20230322 0 0.485 0.5 0.47 0.5 24100 0.5 up down incorrect
OCGN.US Ocugen Inc 20230322 0 0.969 0.969 0.891 0.911 7826800 0.911 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230322 0 18.61 18.61 18.1 18.11 448900 18.11 down down correct
OCUL.US Ocular Therapeutix Inc 20230322 0 5.13 5.134 4.83 4.85 610600 4.85 down down correct
OCUP.US Ocuphire Pharma Inc 20230322 0 3.76 3.77 3.57 3.59 72192 3.59 down down correct
OCX.US OncoCyte Corporation 20230322 0 0.276 0.295 0.241 0.245 541700 0.245 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20230322 0 334.28 339.84 330.71 330.82 607600 330.82 down down correct
ODP.US The ODP Corporation 20230322 0 45.81 46.8 45.23 45.24 205952 45.24 down down correct
OESX.US Orion Energy Systems Inc 20230322 0 1.9 1.92 1.9 1.9 50900 1.9
OFED.US Oconee Federal Financial Corp 20230322 0 19.99 20.03 19.99 20.03 1200 20.03 up up correct
OFIX.US Orthofix Medical Inc 20230322 0 16.88 16.96 15.92 15.94 245900 15.94 down down correct
OFLX.US Omega Flex Inc 20230322 0 113.15 113.73 107.85 107.85 13659 107.85 down down correct
OFS.US OFS Capital Corporation 20230322 0 10.54 10.61 10.26 10.36 131800 10.03 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230322 0 22.03 22.03 22.03 22.03 100 22.03
OGI.US OrganiGram Holdings Inc 20230322 0 0.655 0.664 0.632 0.64 609200 0.64 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230322 0 9.71 9.71 9.71 9.71 100 9.71
OKTA.US Okta Inc 20230322 0 84.11 85.06 82.17 82.29 1960400 82.29 down down correct
OLB.US The OLB Group Inc 20230322 0 1.08 1.1028 1.04 1.055 58600 1.055 down down correct
OLED.US Universal Display Corporation 20230322 0 146.01 149.42 144.78 144.89 235200 144.89 down up incorrect
OLITU.US OmniLit Acquisition Corp. Units 20230322 0 10.16 10.16 10.16 10.16 0 10.16
OLK.US Olink Holding AB (publ) 20230322 0 22.87 23.96 21.78 22.64 281300 22.64 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230322 0 61.83 63.63 57.04 58.47 5828600 58.47 down down correct
OLMA.US Olema Pharmaceuticals Inc 20230322 0 3.67 3.7 3.41 3.41 108800 3.41 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20230322 0 4.06 4.14 3.94 4 2961500 4 down down correct
OM.US Outset Medical Inc 20230322 0 21.94 22.01 21 21 367400 21 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230322 0 83.09 85.2 82.77 84.21 78200 84.21 up up correct
OMCL.US Omnicell Inc 20230322 0 58.7 58.95 55.73 55.77 670300 55.77 down up incorrect
OMER.US Omeros Corporation 20230322 0 3.63 3.75 3.41 3.59 234200 3.59 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230322 0 3.24 3.31 3.18 3.25 42200 3.25 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230322 0 7.9 7.98 7.12 7.23 58500 7.23 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230322 0 1.4 1.43 1.25 1.255 145100 1.255 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230322 0 5.22 5.22 4.85 4.95 10000 4.95 down down correct
ON.US ON Semiconductor Corporation 20230322 0 81.52 82.39 78.41 78.82 5511900 78.82 down down correct
ONB.US Old National Bancorp 20230322 0 15.15 15.16 14.42 14.46 2437800 14.46 down down correct
ONCR.US Oncorus Inc 20230322 0 0.361 0.362 0.338 0.34 42000 0.34 down down correct
ONCS.US OncoSec Medical Incorporated 20230322 0 1.95 2.08 1.91 1.93 205000 1.93 down down correct
ONCT.US Oncternal Therapeutics Inc 20230322 0 0.65 0.71 0.64 0.71 337900 0.71 up up correct
ONCY.US Oncolytics Biotech Inc 20230322 0 1.3 1.3 1.19 1.22 299900 1.22 down down correct
ONDS.US Ondas Holdings Inc 20230322 0 1.24 1.29 1.17 1.18 574700 1.18 down down correct
ONEW.US OneWater Marine Inc 20230322 0 25.93 26.16 25.15 25.21 92800 25.21 down down correct
ONTX.US Onconova Therapeutics Inc 20230322 0 0.72 0.78 0.7 0.72 38000 0.72
ONVO.US Organovo Holdings Inc 20230322 0 2 2.06 1.97 2.03 30600 2.03 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20230322 0 11 11 11 11 100 11
OPBK.US OP Bancorp 20230322 0 9.65 9.72 9.55 9.63 25600 9.63 down down correct
OPCH.US Option Care Health Inc 20230322 0 31.86 31.94 31.04 31.06 724600 31.06 down down correct
OPEN.US Opendoor Technologies Inc 20230322 0 1.73 1.78 1.53 1.54 25008000 1.54 down down correct
OPGN.US OpGen Inc 20230322 0 1.39 1.41 1.31 1.37 177000 1.37 down down correct
OPHC.US OptimumBank Holdings Inc 20230322 0 3.3 3.3 3.3 3.3 100 3.3
OPI.US Office Properties Income Trust 20230322 0 12.33 12.35 11.67 11.67 627700 11.67 down down correct
OPINL.US Office Properties Income Trust 20230322 0 16.68 16.69 16.19 16.51 10900 16.51 down down correct
OPK.US OPKO Health Inc 20230322 0 1.34 1.38 1.3 1.32 2366600 1.32 down down correct
OPOF.US Old Point Financial Corporation 20230322 0 23.27 23.27 22.8 22.88 1700 22.88 down down correct
OPRA.US Opera Limited 20230322 0 8.67 8.69 8.45 8.49 81300 8.49 down up incorrect
OPRT.US Oportun Financial Corporation 20230322 0 3.88 3.92 3.565 3.6 877300 3.6 down up incorrect
OPRX.US OptimizeRx Corporation 20230322 0 13.86 14.17 13.57 13.89 199200 13.89 up up correct
OPT.US Opthea Limited 20230322 0 4.2002 4.2002 4.2002 4.2002 513 4.2002
OPTN.US OptiNose Inc 20230322 0 1.69 1.7 1.65 1.66 45400 1.66 down up incorrect
ORGN.US Origin Materials Inc 20230322 0 3.96 4.04 3.87 3.89 1091400 3.89 down down correct
ORGNW.US Origin Materials Inc Warrant 20230322 0 0.69 0.6913 0.65 0.6624 76704 0.6624 down up incorrect
ORGO.US Organogenesis Holdings Inc 20230322 0 2.04 2.08 1.95 1.96 1003700 1.96 down down correct
ORGS.US Orgenesis Inc 20230322 0 1.45 1.45 1.33 1.34 52900 1.34 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230322 0 10.21 10.22 10.21 10.22 253700 10.22 up up correct
ORIAU.US Orion Biotech Opportunities Corp 20230322 0 10.28 10.28 10.28 10.28 0 10.28
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20230322 0 0.095 0.15 0.095 0.15 501 0.15 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20230322 0 4.99 4.99 4.61 4.62 91000 4.62 down up incorrect
ORLY.US O'Reilly Automotive Inc 20230322 0 819.12 825.32 808.46 808.97 343600 808.97 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20230322 0 2.22 2.24 2.13 2.16 630100 2.16 down up incorrect
ORRF.US Orrstown Financial Services Inc 20230322 0 21.03 21.08 20.07 20.08 12600 20.08 down down correct
ORTX.US Orchard Therapeutics plc 20230322 0 5.31 5.35 5 5.02 71400 5.02 down up incorrect
OSBC.US Old Second Bancorp Inc 20230322 0 14.86 14.86 13.96 14.05 217300 14.05 down up incorrect
OSIS.US OSI Systems Inc 20230322 0 99.27 99.97 98.02 98.02 111800 98.02 down up incorrect
OSPN.US OneSpan Inc 20230322 0 17.31 18.02 17.06 17.65 352600 17.65 up down incorrect
OSS.US One Stop Systems Inc 20230322 0 2.56 2.56 2.45 2.45 34700 2.45 down down correct
OSTK.US Overstock.com Inc 20230322 0 20.53 20.78 19.88 19.9 1290100 19.9 down up incorrect
OSUR.US OraSure Technologies Inc 20230322 0 6.06 6.06 5.82 5.82 529400 5.82 down down correct
OSW.US OneSpaWorld Holdings Limited 20230322 0 11.46 11.72 11.37 11.37 397600 11.37 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230322 0 10.65 10.65 10.65 10.65 100 10.65
OTECU.US OceanTech Acquisitions I Corp. Units 20230322 0 10.42 10.42 10.42 10.42 333 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230322 0 0.05 0.055 0.05 0.05 52400 0.05
OTEX.US Open Text Corporation 20230322 0 38.31 38.31 37.03 37.04 818300 37.04 down up incorrect
OTIC.US Otonomy Inc 20230322 0 0.109 0.11 0.107 0.109 229200 0.109
OTLK.US Outlook Therapeutics Inc 20230322 0 1.09 1.09 1.03 1.03 256800 1.03 down down correct
OTLY.US Oatly Group AB 20230322 0 2.65 2.71 2.5 2.5 4572800 2.5 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230322 0 0.5 0.54 0.5 0.54 326200 0.54 up up correct
OTRK.US Ontrak Inc 20230322 0 0.4642 0.5175 0.4642 0.47 255216 0.47 up up correct
OTRKP.US Ontrak Inc 20230322 0 0.65 0.726 0.6 0.726 14000 0.726 up up correct
OTTR.US Otter Tail Corporation 20230322 0 70.17 70.26 68.55 68.62 248900 68.62 down up incorrect
OUST.US WT 20230322 0 0.13 0.1333 0.12 0.12 41658 0.12 down up incorrect
OVBC.US Ohio Valley Banc Corp 20230322 0 22.8 23.61 22.7 23.05 10600 23.05 up down incorrect
OVID.US Ovid Therapeutics Inc 20230322 0 2.37 2.44 2.29 2.42 89600 2.42 up up correct
OVLY.US Oak Valley Bancorp 20230322 0 25.37 25.37 23.61 23.91 6400 23.91 down up incorrect
OWSCX.US OWSCX 20230322 0 18.17 18.17 18.17 18.17 0 17.8726
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230322 0 10.735 10.735 10.735 10.735 100 10.735
OXACU.US Oxbridge Acquisition Corp. Unit 20230322 0 10.67 10.67 10.67 10.67 87 10.67
OXACW.US Oxbridge Acquisition Corp. Warrant 20230322 0 0.0699 0.0699 0.0651 0.0651 34304 0.0651 down down correct
OXBR.US Oxbridge Re Holdings Limited 20230322 0 1.78 1.78 1.78 1.78 400 1.78
OXBRW.US Oxbridge Re Holdings Limited 20230322 0 0.0785 0.0785 0.0785 0.0785 9 0.0785
OXLC.US Oxford Lane Capital Corp 20230322 0 5.13 5.23 5.08 5.1 1110000 5.1 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230322 0 23.042 23.2 22.42 22.65 1800 22.65 down down correct
OXLCM.US Oxford Lane Capital Corp 20230322 0 24.565 24.634 24.52 24.52 2100 24.52 down down correct
OXLCP.US Oxford Lane Capital Corp 20230322 0 22.1 22.22 21.72 21.99 5900 21.99 down down correct
OXSQ.US Oxford Square Capital Corp 20230322 0 3.12 3.13 3.06 3.07 158400 3.07 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230322 0 21.59 21.59 21.59 21.59 2 21.59
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230322 0 24.286 24.286 24.286 24.286 1100 24.286
OXSQZ.US Oxford Square Capital Corp. 20230322 0 23.44 23.44 23.44 23.44 0 23.44
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230322 0 10.45 10.45 10.45 10.45 100 10.45
OXUSU.US Oxus Acquisition Corp Unit 20230322 0 10.5 10.5 10.5 10.5 0 10.5
OXUSW.US Oxus Acquisition Corp. Warrant 20230322 0 0.0749 0.0749 0.0749 0.0749 200 0.0749
OZK.US Bank OZK 20230322 0 38.29 38.32 35.54 35.78 2656500 35.78 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230322 0 15.81 16.17 15.62 15.9 17300 15.9 up down incorrect
OZON.US Ozon Holdings PLC 20230322 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230322 0 12.12 12.24 11.93 11.93 3215700 11.93 down down correct
PAAS.US Pan American Silver Corp 20230322 0 17.08 17.77 16.97 17.46 4222700 17.46 up up correct
PACB.US Pacific Biosciences of California Inc 20230322 0 9.15 9.43 8.81 8.89 3671500 8.89 down down correct
PACW.US PacWest Bancorp 20230322 0 11.07 12.07 10.03 10.12 47297400 10.12 down down correct
PAGP.US Plains GP Holdings L.P 20230322 0 12.81 12.9 12.55 12.56 1941300 12.56 down up incorrect
PAHC.US Phibro Animal Health Corporation 20230322 0 14.99 15.3 14.77 14.78 113500 14.78 down down correct
PALI.US Palisade Bio Inc 20230322 0 1.8 1.83 1.71 1.72 29700 1.72 down down correct
PALT.US Paltalk Inc. Common Stock 20230322 0 1.71 1.92 1.7 1.77 288300 1.77 up up correct
PANA.US Panacea Acquisition Corp. II 20230322 0 10.18 10.18 10.18 10.18 2 10.18
PANL.US Pangaea Logistics Solutions Ltd 20230322 0 5.5 5.625 5.42 5.51 155300 5.51 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20230322 0 194.2 195.81 190.75 190.89 3547500 190.89 down down correct
PASG.US Passage Bio Inc 20230322 0 1.07 1.14 1.05 1.09 115800 1.09 up up correct
PATI.US Patriot Transportation Holding Inc 20230322 0 7.83 7.83 7.83 7.83 200 7.83
PATK.US Patrick Industries Inc 20230322 0 69.44 69.87 67.87 67.95 166500 67.95 down down correct
PAVM.US PAVmed Inc 20230322 0 0.38 0.383 0.37 0.37 176000 0.37 down up incorrect
PAX.US Patria Investments Limited 20230322 0 14.68 15.065 14.58 14.76 100200 14.76 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20230322 0 6.34 6.34 6.08 6.09 2406582 6.09 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20230322 0 1.05 1.05 1 1.05 10348 1.05
PAYS.US PaySign Inc 20230322 0 3.62 3.83 3.56 3.69 317600 3.69 up up correct
PAYX.US Paychex Inc 20230322 0 110.29 110.66 106.98 107.07 1930400 107.07 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230322 0 10.47 10.47 10.47 10.47 4 10.47
PBBK.US PB Bankshares Inc. Common Stock 20230322 0 13.82 13.82 13.79 13.795 3500 13.795 down down correct
PBFS.US Pioneer Bancorp Inc 20230322 0 9.922 10 9.87 9.92 10100 9.92 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20230322 0 17.83 18.35 17.83 18.35 500 18.35 up up correct
PBLA.US Panbela Therapeutics Inc 20230322 0 0.52 0.57 0.515 0.53 1139100 0.53 up up correct
PBPB.US Potbelly Corporation 20230322 0 7.93 8.015 7.8781 7.93 85922 7.93
PBTS.US Powerbridge Technologies Co. Ltd 20230322 0 0.106 0.115 0.091 0.095 15016600 0.095 down down correct
PBYI.US Puma Biotechnology Inc 20230322 0 2.51 2.51 2.28 2.34 474300 2.34 down down correct
PCAR.US PACCAR Inc 20230322 0 71.34 71.85 70.3 70.34 2436800 70.34 down down correct
PCB.US PCB Bancorp 20230322 0 15 15.16 14.47 14.49 38340 14.49 down up incorrect
PCCTU.US Perception Capital Corp. II Units 20230322 0 10.44 10.44 10.44 10.44 11 10.44
PCH.US PotlatchDeltic Corporation 20230322 0 48.82 49.05 47.2 47.23 646600 47.23 down down correct
PCRX.US Pacira BioSciences Inc 20230322 0 40.27 40.44 39.23 39.33 390900 39.33 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230322 0 0.452 0.48 0.452 0.477 66800 0.477 up up correct
PCT.US PureCycle Technologies Inc 20230322 0 6.01 6.09 5.71 5.72 1353000 5.72 down up incorrect
PCTI.US PCTEL Inc 20230322 0 4.22 4.24 4.07 4.19 69900 4.19 down down correct
PCTTU.US PureCycle Technologies Inc 20230322 0 8.03 8.03 7.95 8 3300 8 down down correct
PCTTW.US PureCycle Technologies Inc 20230322 0 2.6799 2.6799 2.6799 2.6799 2 2.6799
PCTY.US Paylocity Holding Corporation 20230322 0 181.98 183.825 177.08 177.17 850400 177.17 down up incorrect
PCVX.US Vaxcyte Inc 20230322 0 37.89 38.375 37.05 37.08 874200 37.08 down down correct
PCYG.US Park City Group Inc 20230322 0 6.08 6.4919 6.08 6.39 25776 6.3745 up up correct
PCYO.US Pure Cycle Corporation 20230322 0 9.14 9.215 8.94 9.06 75700 9.06 down down correct
PDCE.US PDC Energy Inc 20230322 0 63.33 63.33 60.41 60.43 732700 60.43 down down correct
PDCO.US Patterson Companies Inc 20230322 0 27.23 27.49 26.54 26.57 645063 26.57 down down correct
PDD.US Pinduoduo Inc 20230322 0 80.7 80.92 75.06 75.58 14075300 75.58 down up incorrect
PDEX.US Pro 20230322 0 17.4 17.4 16.86 16.86 1300 16.86 down down correct
PDFS.US PDF Solutions Inc 20230322 0 40.57 40.74 39.78 39.79 181800 39.79 down down correct
PDLB.US PDL Community Bancorp 20230322 0 8.1 8.15 7.88 7.91 161000 7.91 down down correct
PDSB.US PDS Biotechnology Corporation 20230322 0 6.32 6.34 5.825 5.84 376700 5.84 down down correct
PDSKX.US PDSKX 20230322 0 24.94 24.94 24.94 24.94 0 24.94
PDSRX.US PDSRX 20230322 0 24.86 24.86 24.86 24.86 0 24.86
PDSYX.US PDSYX 20230322 0 25.14 25.14 25.14 25.14 0 25.14
PEB.US PH 20230322 0 17.5199 17.5199 16.82 16.82 3619 16.4675 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230322 0 31.81 32 31.66 31.7 10100 31.7 down down correct
PEBO.US Peoples Bancorp Inc 20230322 0 26.86 27.01 26.07 26.08 210200 26.08 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230322 0 30.96 31.18 30.04 30.04 710700 30.04 down down correct
PEGA.US Pegasystems Inc 20230322 0 47.01 47.32 45.32 45.38 156655 45.3504 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230322 0 10.22 10.22 10.22 10.22 0 10.22
PENN.US Penn National Gaming Inc 20230322 0 28.85 29.22 28.18 28.2 2043900 28.2 down down correct
PEP.US PepsiCo Inc 20230322 0 177.84 179.37 176.42 176.51 4380780 176.51 down up incorrect
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230322 0 10.315 10.315 10.315 10.315 0 10.315
PERI.US Perion Network Ltd 20230322 0 36.77 38.1 36.54 37.25 1076900 37.25 up down incorrect
PESI.US Perma 20230322 0 8.93 9 8.56 9 117900 9 up up correct
PETQ.US PetIQ Inc 20230322 0 11.96 12.08 11.51 11.52 106000 11.52 down down correct
PETS.US PetMed Express Inc 20230322 0 17.33 17.48 16.32 16.41 1073700 16.41 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20230322 0 2.99 3.05 2.94 3 10100 3 up down incorrect
PETZ.US TDH Holdings Inc 20230322 0 1.24 1.3 1.18 1.24 15400 1.24
PFALX.US PFALX 20230322 0 6.98 6.98 6.98 6.98 0 6.98
PFBC.US Preferred Bank 20230322 0 59.94 60.1 57.07 57.07 80000 57.07 down up incorrect
PFC.US Premier Financial Corp 20230322 0 21.9 21.9 20.81 20.82 314322 20.82 down down correct
PFFLX.US PFFLX 20230322 0 6.98 6.98 6.98 6.98 0 6.98
PFG.US Principal Financial Group Inc 20230322 0 75.07 75.47 72.34 72.37 1294300 72.37 down down correct
PFIE.US Profire Energy Inc 20230322 0 1.27 1.27 1.21 1.23 24200 1.23 down down correct
PFIN.US P&F Industries Inc 20230322 0 5.3 5.32 5.3 5.32 1037 5.2703 up up correct
PFIS.US Peoples Financial Services Corp 20230322 0 44.25 45.39 43.11 43.11 26000 43.11 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230322 0 6.98 6.98 6.98 6.98 0 6.98
PFLT.US PennantPark Floating Rate Capital Ltd 20230322 0 10.39 10.42 10.1 10.1 253800 10.1 down down correct
PFMT.US Performant Financial Corporation 20230322 0 2.9 3 2.83 2.95 104400 2.95 up up correct
PFSW.US PFSweb Inc 20230322 0 4.37 4.74 4.37 4.5 398400 4.5 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230322 0 10.2 10.23 10.2 10.2 26300 10.2
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230322 0 10.2 10.2 10.2 10.2 0 10.2
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230322 0 0.157 0.2392 0.1301 0.1325 10088 0.1325 down down correct
PFX.US Phenixfin Corporation 20230322 0 35.1 35.3 34.965 35.3 1217 35.3 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230322 0 20.63 20.63 20.63 20.63 0 20.63
PGC.US Peapack 20230322 0 32.29 32.29 30.1 30.29 89000 30.29 down down correct
PGEN.US Precigen Inc 20230322 0 1.07 1.09 1.01 1.01 1053700 1.01 down down correct
PGNY.US Progyny Inc 20230322 0 33.64 34.595 32.97 33.02 805200 33.02 down down correct
PGRW.US Progress Acquisition Corp 20230322 0 10.33 10.33 10.33 10.33 0 10.33
PGRWU.US Progress Acquisition Corp 20230322 0 10.38 10.38 10.38 10.38 0 10.38
PGRWW.US Progress Acquisition Corp 20230322 0 0.0694 0.0726 0.0518 0.0581 1211 0.0581 down down correct
PGSS.US UN 20230322 0 10.47 10.47 10.47 10.47 0 10.47
PHAR.US Pharming Group NV 20230322 0 10.55 11.56 9.75 11.4 19900 11.4 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20230322 0 6.44 6.7 6.29 6.4 278000 6.4 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230322 0 2.489 2.51 2.243 2.243 1600 2.243 down down correct
PHIO.US Phio Pharmaceuticals Corp 20230322 0 5.48 5.7 5.35 5.35 1600 5.35 down down correct
PHUN.US Phunware Inc 20230322 0 0.77 0.785 0.74 0.74 720300 0.74 down up incorrect
PHUNW.US Phunware Inc 20230322 0 0.2999 0.2999 0.2999 0.2999 130 0.2999
PHVS.US Pharvaris N.V 20230322 0 6.75 7.94 6.75 7.94 5300 7.94 up down incorrect
PI.US Impinj Inc 20230322 0 135.57 136.33 131.18 131.21 313800 131.21 down down correct
PIIVX.US PIIVX 20230322 0 41.62 41.62 41.62 41.62 0 41.62
PINC.US Premier Inc 20230322 0 32 32.29 31.59 31.6 343000 31.6 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20230322 0 1.3 1.36 1.22 1.22 74700 1.22 down up incorrect
PIXY.US ShiftPixy Inc 20230322 0 4.07 4.181 3.81 3.81 37700 3.81 down down correct
PKBK.US Parke Bancorp Inc 20230322 0 18.3 18.3 17.6 17.6 20327 17.6 down up incorrect
PKOH.US Park 20230322 0 11.7 11.97 11.55 11.55 34500 11.55 down down correct
PLAB.US Photronics Inc 20230322 0 16.89 17.14 16.51 16.52 317400 16.52 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20230322 0 36.29 37.12 35.9 36.04 691400 36.04 down up incorrect
PLBC.US Plumas Bancorp 20230322 0 34.35 34.43 33.06 33.1 7900 33.1 down down correct
PLBY.US PLBY Group Inc 20230322 0 1.99 2.036 1.95 1.95 1090100 1.95 down up incorrect
PLCE.US The Children's Place Inc 20230322 0 39.08 39.78 37.9 38.07 688400 38.07 down down correct
PLL.US Piedmont Lithium Inc 20230322 0 54.62 54.72 51.3 51.44 355800 51.44 down down correct
PLMI.US Plum Acquisition Corp. I 20230322 0 10.24 10.29 10.24 10.29 16900 10.29 up up correct
PLMIU.US Plum Acquisition Corp. I 20230322 0 10.16 10.16 10.16 10.16 0 10.16
PLMIW.US Plum Acquisition Corp. I 20230322 0 0.15 0.16 0.129 0.16 35371 0.16 up up correct
PLMR.US Palomar Holdings Inc 20230322 0 55.43 56.57 54.5 54.5 129600 54.5 down down correct
PLPC.US Preformed Line Products Company 20230322 0 122.69 124.52 121.99 122.59 18273 122.398 down down correct
PLRX.US Pliant Therapeutics Inc 20230322 0 27.33 27.33 26.06 26.11 408107 26.11 down down correct
PLSE.US Pulse Biosciences Inc 20230322 0 3.13 3.13 2.92 2.92 21800 2.92 down down correct
PLTK.US Playtika Holding Corp 20230322 0 10.93 10.96 10.29 10.32 1847700 10.32 down down correct
PLUG.US Plug Power Inc 20230322 0 11.52 11.8 11.18 11.22 17513500 11.22 down down correct
PLUS.US ePlus inc 20230322 0 49.94 50.35 48.53 48.6 61700 48.6 down down correct
PLXP.US PLx Pharma Inc 20230322 0 0.125 0.165 0.115 0.14 292300 0.14 up up correct
PLXS.US Plexus Corp 20230322 0 96.49 97.82 94.57 94.72 135900 94.72 down down correct
PLYA.US Playa Hotels & Resorts N.V 20230322 0 8.91 8.985 8.75 8.8 1400300 8.8 down down correct
PMAAX.US PMAAX 20230322 0 9.8 9.8 9.8 9.8 0 9.8
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230322 0 2.84 2.9 2.84 2.88 21600 2.88 up up correct
PMD.US Psychemedics Corporation 20230322 0 5.11 5.36 5.05 5.05 5006 4.9851 down down correct
PME.US Pingtan Marine Enterprise Ltd 20230322 0 0.27 0.27 0.27 0.27 0 0.27
PMFLX.US PMFLX 20230322 0 9.8 9.8 9.8 9.8 0 9.8
PMGM.US Priveterra Acquisition Corp 20230322 0 10.13 10.13 10.13 10.13 100 10.13
PMGMU.US Priveterra Acquisition Corp 20230322 0 10.14 10.14 10.14 10.14 0 10.14
PMGMW.US Priveterra Acquisition Corp 20230322 0 0.05 0.05 0.05 0.05 31900 0.05
PMIFX.US PMIFX 20230322 0 8.4 8.4 8.4 8.4 0 8.3059
PMT.US PC 20230322 0 17.39 17.75 17.1908 17.3607 9387 17.3607 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230322 0 41 41.38 39.738 40.71 49200 40.71 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20230322 0 5.42 5.42 4.92 4.95 520700 4.95 down down correct
PNBK.US Patriot National Bancorp Inc 20230322 0 9.4 9.46 9.2 9.35 44700 9.35 down down correct
PNFP.US Pinnacle Financial Partners Inc 20230322 0 57.97 59.63 54.11 54.19 967900 54.19 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230322 0 22.92 23.41 22.05 23.01 16400 23.01 up up correct
PNNT.US PennantPark Investment Corporation 20230322 0 5.11 5.21 5.08 5.09 342800 5.09 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230322 0 83.25 84.99 83.25 83.5 10700 83.5 up up correct
PNT.US POINT Biopharma Global Inc 20230322 0 7.25 7.37 6.82 6.85 728200 6.85 down down correct
PNTG.US The Pennant Group Inc 20230322 0 12.24 12.52 12 12.09 343700 12.09 down up incorrect
POAI.US Predictive Oncology Inc 20230322 0 0.334 0.334 0.281 0.311 349700 0.311 down down correct
PODD.US Insulet Corporation 20230322 0 325.01 326.34 315.03 315.16 839000 315.16 down down correct
POLA.US Polar Power Inc 20230322 0 1.28 1.38 1.25 1.26 10400 1.26 down down correct
POOL.US Pool Corporation 20230322 0 346.51 346.51 334.23 334.41 275700 334.41 down down correct
POWI.US Power Integrations Inc 20230322 0 84.38 85.75 82.39 82.45 378800 82.45 down up incorrect
POWL.US Powell Industries Inc 20230322 0 41.98 42.18 41.16 41.3 52200 41.3 down down correct
POWW.US AMMO Inc 20230322 0 1.7 1.7 1.61 1.61 1521400 1.61 down down correct
POWWP.US AMMO Inc 20230322 0 24.7 24.7 24.05 24.21 8200 24.21 down down correct
PPBI.US Pacific Premier Bancorp Inc 20230322 0 26.13 26.53 24.67 24.76 664400 24.76 down down correct
PPBT.US Purple Biotech Ltd 20230322 0 2.115 2.155 2.06 2.06 5400 2.06 down down correct
PPC.US Pilgrim's Pride Corporation 20230322 0 22.65 22.72 22.02 22.03 982300 22.03 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230322 0 10.56 10.56 10.56 10.56 0 10.56
PPHPU.US PHP Ventures Acquisition Corp. Units 20230322 0 10.17 10.17 10.17 10.17 237 10.17
PPIH.US Perma 20230322 0 10.09 10.25 10.04 10.11 3300 10.11 up up correct
PPSI.US Pioneer Power Solutions Inc 20230322 0 2.59 2.668 2.58 2.65 20100 2.65 up down incorrect
PPTA.US Midas Gold Corp. 20230322 0 3.3 3.52 3.27 3.47 60900 3.47 up up correct
PRAA.US PRA Group Inc 20230322 0 40.33 40.69 39.71 39.72 146600 39.72 down down correct
PRAX.US Praxis Precision Medicines Inc 20230322 0 1.06 1.06 0.956 0.96 1403800 0.96 down down correct
PRBM.US UN 20230322 0 9.67 10.09 8 10.01 5926 10.01 up up correct
PRCH.US Porch Group Inc 20230322 0 1.32 1.345 1.17 1.25 1721000 1.25 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230322 0 32.4 32.4 30.12 30.2 375900 30.2 down down correct
PRDEX.US PREDEX Funds 20230322 0 29.16 29.16 29.16 29.16 0 29.16
PRDO.US Perdoceo Education Corporation 20230322 0 13.37 13.51 13.1 13.11 282500 13.11 down up incorrect
PRFT.US Perficient Inc 20230322 0 68.76 69.54 66.92 67 175900 67 down down correct
PRFX.US PainReform Ltd 20230322 0 0.521 0.551 0.521 0.535 8400 0.535 up up correct
PRGS.US Progress Software Corporation 20230322 0 58.81 58.87 56.53 56.57 591700 56.57 down down correct
PRIM.US Primoris Services Corporation 20230322 0 24.49 24.76 24 24.03 172334 23.9709 down up incorrect
PRIVX.US Sharespost 100 Fund 20230322 0 41.04 41.04 41.04 41.04 0 41.04
PRLD.US Prelude Therapeutics Incorporated 20230322 0 5.96 6.37 5.4 6.08 431400 6.08 up up correct
PRLVX.US PRLVX 20230322 0 40.48 40.48 40.48 40.48 0 40.48
PROC.US Procaps Group S.A. Ordinary Shares 20230322 0 4.53 4.849 4.5 4.75 16900 4.75 up up correct
PROCW.US Procaps Group S.A. Warrants 20230322 0 0.3499 0.3499 0.2301 0.3116 11548 0.3116 down up incorrect
PROF.US Profound Medical Corp 20230322 0 9.92 10.04 8.65 8.85 41100 8.85 down down correct
PROV.US Provident Financial Holdings Inc 20230322 0 13.71 13.75 13.4 13.42 5700 13.42 down down correct
PRPH.US ProPhase Labs Inc 20230322 0 7.72 8.03 7.72 7.91 16900 7.91 up up correct
PRPL.US Purple Innovation Inc 20230322 0 2.55 2.88 2.5 2.77 1591500 2.77 up up correct
PRPO.US Precipio Inc 20230322 0 0.61 0.663 0.595 0.635 53200 0.635 up up correct
PRQR.US ProQR Therapeutics N.V 20230322 0 3.66 3.74 3.48 3.49 1528300 3.49 down down correct
PRSR.US Prospector Capital Corp 20230322 0 9.92 9.93 9.92 9.92 5500 9.92
PRSRU.US Prospector Capital Corp 20230322 0 9.96 9.96 9.96 9.96 300 9.96
PRSRW.US Prospector Capital Corp 20230322 0 0.0644 0.089 0.0644 0.089 19525 0.089 up up correct
PRTA.US Prothena Corporation plc 20230322 0 48.92 48.96 46.83 46.97 596000 46.97 down down correct
PRTC.US PureTech Health plc 20230322 0 25.85 25.85 24.93 24.93 600 24.93 down down correct
PRTG.US Portage Biotech Inc 20230322 0 3.04 3.055 2.61 2.63 56500 2.63 down down correct
PRTH.US Priority Technology Holdings Inc 20230322 0 3.9 3.94 3.81 3.83 10000 3.83 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230322 0 1.73 1.81 1.59 1.81 2210800 1.81 up down incorrect
PRTS.US CarParts.com Inc 20230322 0 5.5 5.53 5.39 5.39 545900 5.39 down down correct
PRVA.US Privia Health Group Inc 20230322 0 26.94 27.18 26.32 26.35 379600 26.35 down down correct
PRVB.US Provention Bio Inc 20230322 0 23.88 23.9 23.62 23.74 2993900 23.74 down down correct
PSA.US PQ 20230322 0 17.77 17.8601 17.75 17.84 3278 17.84 up down incorrect
PSEC.US Prospect Capital Corporation 20230322 0 7.02 7.04 6.81 6.81 1593268 6.7516 down up incorrect
PSHG.US Performance Shipping Inc 20230322 0 0.85 0.85 0.8 0.81 241200 0.81 down down correct
PSMT.US PriceSmart Inc 20230322 0 69.8 70.59 68.72 68.75 82700 68.75 down down correct
PSNL.US Personalis Inc 20230322 0 2.79 2.86 2.69 2.69 215300 2.69 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230322 0 16.7 16.7 16.7 16.7 0 16.7
PSTV.US Plus Therapeutics Inc 20230322 0 0.28 0.28 0.27 0.28 626700 0.28
PSTX.US Poseida Therapeutics Inc 20230322 0 4.04 4.09 3.71 3.73 447226 3.73 down down correct
PT.US Pintec Technology Holdings Limited 20230322 0 0.88 0.95 0.85 0.94 31600 0.94 up up correct
PTC.US PTC Inc 20230322 0 119.7 121.26 118.5 118.57 530400 118.57 down down correct
PTCT.US PTC Therapeutics Inc 20230322 0 48.28 48.28 46.3 46.35 646200 46.35 down down correct
PTDEX.US PREDEX 20230322 0 29.34 29.34 29.34 29.34 0 29.34
PTE.US PolarityTE Inc 20230322 0 0.63 0.64 0.63 0.63 26800 0.63
PTEN.US Patterson 20230322 0 11.85 11.98 11.06 11.07 5361800 11.07 down down correct
PTGX.US Protagonist Therapeutics Inc 20230322 0 22.71 22.71 21 21.04 999400 21.04 down down correct
PTIX.US Protagenic Therapeutics Inc 20230322 0 1.26 2.16 1.26 1.8 66225 1.8 up down incorrect
PTIXW.US Protagenic Therapeutics Inc 20230322 0 0.035 0.035 0.027 0.027 7065 0.027 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20230322 0 21.19 21.53 20.66 20.7 721300 20.7 down down correct
PTMN.US Portman Ridge Finance Corporation 20230322 0 20.36 20.75 20.3 20.56 9500 20.56 up up correct
PTNR.US Partner Communications Company Ltd 20230322 0 5.445 5.445 5.445 5.445 0 5.445
PTON.US Peloton Interactive Inc 20230322 0 9.91 9.94 9.19 9.26 10847600 9.26 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20230322 0 1.41 1.49 1.4 1.46 2500 1.46 up up correct
PTRA.US Proterra Inc 20230322 0 1.69 1.81 1.535 1.67 5807200 1.67 down down correct
PTRS.US Partners Bancorp 20230322 0 7.96 7.98 7.52 7.52 3800 7.52 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230322 0 27.44 27.77 26.99 26.99 18600 26.99 down down correct
PTVE.US Pactiv Evergreen Inc 20230322 0 7.9 7.99 7.7 7.72 176500 7.72 down down correct
PUBM.US PubMatic Inc 20230322 0 13.31 13.52 13.03 13.03 274300 13.03 down down correct
PUCK.US Goal Acquisitions Corp 20230322 0 10.169 10.169 10.169 10.169 100 10.169
PUCKU.US Goal Acquisitions Corp 20230322 0 10.249 10.249 10.249 10.249 0 10.249
PUCKW.US Goal Acquisitions Corp 20230322 0 0.0486 0.0489 0.0417 0.0417 6682 0.0417 down down correct
PULM.US Pulmatrix Inc 20230322 0 3.055 3.18 3.02 3.06 12400 3.06 up down incorrect
PUYI.US Puyi Inc 20230322 0 6.94 7.4 6.94 7.07 1500 7.07 up up correct
PVBC.US Provident Bancorp Inc 20230322 0 7.97 8 7.71 7.71 153400 7.71 down down correct
PWDEX.US PREDEX 20230322 0 29.34 29.34 29.34 29.34 0 29.34
PWFL.US PowerFleet Inc 20230322 0 2.8 2.9 2.69 2.77 38200 2.77 down down correct
PWOD.US Penns Woods Bancorp Inc 20230322 0 22.51 23.45 22.51 22.9 3600 22.9 up down incorrect
PWP.US Perella Weinberg Partners 20230322 0 9.77 9.89 9.48 9.5 208000 9.5 down down correct
PXLW.US Pixelworks Inc 20230322 0 1.44 1.47 1.39 1.41 185700 1.41 down up incorrect
PXS.US Pyxis Tankers Inc 20230322 0 5.26 5.4 5.12 5.21 58100 5.21 down down correct
PXSAP.US Pyxis Tankers Inc 20230322 0 24.5 24.5 24 24 700 24 down down correct
PXSAW.US Pyxis Tankers Inc 20230322 0 1.5 1.5 1.5 1.5 200 1.5
PYCR.US Paycor HCM Inc. Common Stock 20230322 0 24.4 24.705 23.92 23.93 517200 23.93 down down correct
PYPD.US PolyPid Ltd 20230322 0 0.49 0.52 0.48 0.491 38600 0.491 up up correct
PYPL.US PayPal Holdings Inc 20230322 0 76.86 77.115 74.24 74.34 11641300 74.34 down down correct
PYR.US PyroGenesis Canada Inc 20230322 0 1 1.03 0.956 0.971 27700 0.971 down up incorrect
PYXS.US Pyxis Oncology Inc. 20230322 0 2.28 2.38 2.15 2.2 1379000 2.2 down down correct
PZZA.US Papa John's International Inc 20230322 0 79.72 82.27 77.59 79.08 930700 79.08 down down correct
QCOM.US QUALCOMM Incorporated 20230322 0 124 126.24 121.87 121.97 7072700 121.97 down down correct
QCRH.US QCR Holdings Inc 20230322 0 46.62 47.19 44.27 44.27 64300 44.27 down down correct
QDEL.US Quidel Corporation 20230322 0 85.55 88.86 85.17 85.97 424400 85.97 up up correct
QFIN.US 360 DigiTech Inc 20230322 0 18.31 18.41 17.73 17.79 466600 17.79 down down correct
QH.US Quhuo Limited 20230322 0 1.3 1.35 1.27 1.27 19300 1.27 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230322 0 6.457 6.59 6.457 6.52 75400 6.52 up up correct
QIWI.US QIWI plc 20230322 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230322 0 1.07 1.1 0.93 1.005 555500 1.005 down down correct
QLI.US Qilian International Holding Group Limited 20230322 0 1.51 1.51 1.51 1.51 200 1.51
QLYS.US Qualys Inc 20230322 0 123.6 124.27 120.05 120.18 177200 120.18 down down correct
QMCO.US Quantum Corporation 20230322 0 0.99 1.03 0.97 1 100700 1 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230322 0 0.5 0.57 0.481 0.54 1741600 0.54 up up correct
QNST.US QuinStreet Inc 20230322 0 15.26 15.53 15.12 15.13 168700 15.13 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230322 0 23.43 23.6 23.14 23.14 78600 23.14 down down correct
QRHC.US Quest Resource Holding Corporation 20230322 0 6.22 6.31 5.9 5.95 29700 5.95 down down correct
QRTEA.US Qurate Retail Inc 20230322 0 0.97 0.99 0.88 0.9 9403500 0.9 down down correct
QRTEB.US Qurate Retail Inc 20230322 0 5.1 5.1 5.1 5.1 300 5.1
QRTEP.US Qurate Retail Inc 20230322 0 38.82 38.82 36.8 36.8 43800 36.8 down up incorrect
QRVO.US Qorvo Inc 20230322 0 100.75 103.08 99.39 99.47 904300 99.47 down down correct
QSI.US Quantum 20230322 0 1.75 1.75 1.64 1.65 708200 1.65 down down correct
QSIAW.US Quantum 20230322 0 0.18 0.248 0.18 0.248 806 0.248 up up correct
QTRX.US Quanterix Corporation 20230322 0 11.81 11.98 10.77 10.77 348200 10.77 down up incorrect
QTT.US Qutoutiao Inc 20230322 0 0.28 0.29 0.15 0.18 4480200 0.18 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20230322 0 1.42 1.42 1.26 1.28 261200 1.28 down up incorrect
QUIK.US QuickLogic Corporation 20230322 0 5.32 5.33 5.05 5.12 28000 5.12 down down correct
QURE.US uniQure N.V 20230322 0 19.39 19.39 18.65 18.7 389500 18.7 down up incorrect
RADI.US Radius Global Infrastructure Inc 20230322 0 14.52 14.52 14.485 14.49 1843700 14.49 down up incorrect
RAIL.US FreightCar America Inc 20230322 0 3.16 3.35 3.15 3.16 44500 3.16
RAIN.US Rain Therapeutics Inc 20230322 0 8.57 8.769 8.28 8.42 170700 8.42 down down correct
RAM.US Aries I Acquisition Corp 20230322 0 10.6 10.6 10.6 10.6 0 10.6
RAMMU.US Aries I Acquisition Corporation 20230322 0 10.68 10.68 10.68 10.68 0 10.68
RAND.US Rand Capital Corporation 20230322 0 13.79 13.845 13.79 13.845 1121 13.845 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230322 0 6.118 6.12 5.9 5.95 34200 5.95 down down correct
RAPT.US RAPT Therapeutics Inc 20230322 0 19.45 19.45 17.87 17.91 463400 17.91 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20230322 0 38.34 38.87 37.2 37.28 590900 37.28 down down correct
RAVE.US RAVE Restaurant Group Inc 20230322 0 1.45 1.49 1.45 1.46 7100 1.46 up up correct
RBB.US RBB Bancorp 20230322 0 16.49 16.712 16 16.06 37600 16.06 down down correct
RBBN.US Ribbon Communications Inc 20230322 0 3.81 3.81 3.63 3.64 382000 3.64 down down correct
RBCAA.US Republic Bancorp Inc 20230322 0 42.4 42.4 40.87 40.87 12600 40.87 down down correct
RBCN.US Rubicon Technology Inc 20230322 0 1.5 1.66 1.5 1.52 2500 1.52 up up correct
RBKB.US Rhinebeck Bancorp Inc 20230322 0 8.26 8.7 8.26 8.7 600 8.7 up up correct
RCAT.US Red Cat Holdings Inc 20230322 0 1.09 1.09 1 1 88000 1 down down correct
RCEL.US AVITA Medical Inc 20230322 0 13.32 13.76 13.21 13.26 117900 13.26 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230322 0 9.71 9.71 9.71 9.71 0 9.71
RCICX.US Resource Credit Income Fund Class C 20230322 0 9.83 9.83 9.83 9.83 0 9.83
RCII.US Rent 20230322 0 23.6 23.89 22.83 22.84 382569 22.84 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20230322 0 9.73 9.73 9.73 9.73 0 9.73
RCILX.US RCILX 20230322 0 9.71 9.71 9.71 9.71 0 9.71
RCIWX.US Resource Credit Income Fund Class W Shar 20230322 0 9.71 9.71 9.71 9.71 0 9.71
RCKT.US Rocket Pharmaceuticals Inc 20230322 0 17.78 17.78 17.11 17.13 883100 17.13 down down correct
RCKY.US Rocky Brands Inc 20230322 0 23.04 23.28 22.75 23.07 29800 23.07 up up correct
RCLF.US Rosecliff Acquisition Corp I 20230322 0 9.97 9.97 9.97 9.97 0 9.97
RCLFU.US Rosecliff Acquisition Corp I 20230322 0 10.12 10.12 10 10 200 10 down down correct
RCM.US R1 RCM Inc 20230322 0 14.06 14.28 13.66 13.76 1618200 13.76 down down correct
RCMT.US RCM Technologies Inc 20230322 0 10.79 11.49 10.47 10.48 265200 10.48 down down correct
RCON.US Recon Technology Ltd 20230322 0 0.35 0.35 0.34 0.34 460400 0.34 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230322 0 0.2138 0.265 0.2138 0.2598 81300 0.2598 up up correct
RDCM.US RADCOM Ltd 20230322 0 9.62 10 9.5 9.78 7600 9.78 up down incorrect
RDFN.US Redfin Corporation 20230322 0 8.4 8.405 7.71 7.71 2633300 7.71 down up incorrect
RDHL.US RedHill Biopharma Ltd 20230322 0 0.14 0.142 0.1321 0.1399 39672 5.596 down down correct
RDI.US Reading International Inc 20230322 0 3.2 3.31 3.2 3.21 10600 3.21 up up correct
RDIB.US Reading International Inc 20230322 0 21.65 21.7 21 21.5 2866 21.5 down up incorrect
RDNT.US RadNet Inc 20230322 0 23.77 24.08 23.25 23.28 510400 23.28 down down correct
RDVT.US Red Violet Inc 20230322 0 19.09 19.111 18.515 18.6 13000 18.6 down down correct
RDWR.US Radware Ltd 20230322 0 20.5 20.93 20.37 20.37 98000 20.37 down down correct
REAL.US The RealReal Inc 20230322 0 1.16 1.195 1.1 1.11 2650900 1.11 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20230322 0 1.26 1.28 1.216 1.23 71600 1.23 down down correct
REE.US REE Automotive Ltd. 20230322 0 0.3 0.349 0.295 0.309 1545200 0.309 up up correct
REED.US Reed's Inc 20230322 0 3.41 3.41 3.41 3.41 256 3.41
REFR.US Research Frontiers Incorporated 20230322 0 1.86 1.86 1.78 1.81 13700 1.81 down down correct
REG.US Regency Centers Corporation 20230322 0 57.39 58.14 56.29 56.31 1478000 56.31 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20230322 0 760.3 764.39 751.01 751.3 322900 751.3 down up incorrect
REKR.US Rekor Systems Inc 20230322 0 1.41 1.51 1.34 1.38 247500 1.38 down down correct
RELI.US Reliance Global Group Inc 20230322 0 2.68 2.7 2.53 2.69 39600 2.69 up up correct
RELIW.US Reliance Global Group Inc 20230322 0 0.0792 0.0792 0.0352 0.046 7294 0.046 down down correct
RELL.US Richardson Electronics Ltd 20230322 0 21.3 21.67 20.89 20.94 192400 20.94 down down correct
RELY.US Remitly Global Inc. Common Stock 20230322 0 16.8 16.89 16.22 16.55 1873600 16.55 down up incorrect
REPL.US Replimune Group Inc 20230322 0 19.92 20.06 18.77 18.8 540200 18.8 down down correct
RETA.US Reata Pharmaceuticals Inc 20230322 0 90 90 85.92 85.98 404800 85.98 down down correct
RETO.US ReTo Eco 20230322 0 0.42 0.42 0.35 0.389 148400 0.389 down down correct
REVE.US Alpine Acquisition Corporation Common Stock 20230322 0 10.52 10.82 10.49 10.5 63200 10.5 down down correct
REVEU.US Alpine Acquisition Corp Unit 20230322 0 10.31 10.31 10.31 10.31 0 10.31
REVEW.US Alpine Acquisition Corporation Warrant 20230322 0 0.0707 0.0707 0.0707 0.0707 1 0.0707
REYN.US Reynolds Consumer Products Inc 20230322 0 27.05 27.25 26.73 26.74 274800 26.74 down down correct
RFIL.US RF Industries Ltd 20230322 0 4.28 4.28 4.05 4.22 8600 4.22 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230322 0 26.9 26.9 26.9 26.9 100 26.9
RGCO.US RGC Resources Inc 20230322 0 23.84 24.02 23.64 23.78 12900 23.78 down down correct
RGEN.US Repligen Corporation 20230322 0 173.4 173.9 165.94 166.25 600100 166.25 down down correct
RGLD.US Royal Gold Inc 20230322 0 121.76 124.41 121.18 122.04 419500 122.04 up up correct
RGLS.US Regulus Therapeutics Inc 20230322 0 1.02 1.08 1.02 1.04 47400 1.04 up up correct
RGNX.US REGENXBIO Inc 20230322 0 20.93 20.93 19.65 19.69 397800 19.69 down up incorrect
RGP.US Resources Connection Inc 20230322 0 17.63 17.99 17.5 17.51 244800 17.51 down down correct
RIBT.US RiceBran Technologies 20230322 0 0.89 0.92 0.81 0.85 26500 0.85 down down correct
RICK.US RCI Hospitality Holdings Inc 20230322 0 80.27 81.15 77.73 77.86 76900 77.86 down down correct
RIDE.US Lordstown Motors Corp 20230322 0 0.76 0.764 0.697 0.697 4843500 0.697 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230322 0 1.43 1.43 1.33 1.34 2593700 1.34 down down correct
RILY.US B. Riley Financial Inc 20230322 0 31.17 31.76 30.07 30.07 394900 30.07 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230322 0 19.5 19.635 19.01 19.27 59900 19.27 down down correct
RILYM.US RILYM 20230322 0 20.7 20.99 20.38 20.75 16600 20.75 up up correct
RILYN.US B. Riley Financial Inc 20230322 0 18.75 19.35 18.75 18.8 31000 18.8 up down incorrect
RILYP.US B. Riley Financial Inc 20230322 0 14.85 15.908 14.71 15.5 21000 15.5 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230322 0 17.18 17.2 16.5 16.6 34100 16.6 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230322 0 15.45 15.92 15.1 15.36 72700 15.36 down down correct
RIOT.US Riot Blockchain Inc 20230322 0 9.1 9.39 8.04 8.1 30841500 8.1 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230322 0 13.81 13.949 13.235 13.29 23357000 13.29 down down correct
RKDA.US Arcadia Biosciences Inc 20230322 0 6.9 7.09 6.69 7.08 22100 7.08 up up correct
RKLB.US Rocket Lab USA Inc. 20230322 0 3.92 3.99 3.85 3.85 2785700 3.85 down up incorrect
RLAY.US Relay Therapeutics Inc 20230322 0 15.47 16.28 15.105 15.21 1233300 15.21 down down correct
RLMD.US Relmada Therapeutics Inc 20230322 0 2.45 2.52 2.34 2.34 156091 2.34 down down correct
RLYB.US Rallybio Corporation Common Stock 20230322 0 4.95 5.08 4.38 4.4 34700 4.4 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20230322 0 10.51 11.38 10.06 10.06 34900 10.06 down down correct
RMBL.US RumbleON Inc 20230322 0 7.45 7.47 6.88 7 324400 7 down down correct
RMBS.US Rambus Inc 20230322 0 45.52 46.15 44.77 44.78 1213700 44.78 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230322 0 5.17 5.3 5.16 5.29 15800 5.29 up down incorrect
RMGC.US RMG Acquisition Corp. III 20230322 0 10.2 10.2 10.2 10.2 100 10.2
RMGCU.US RMG Acquisition Corp. III 20230322 0 10.14 10.14 10.14 10.14 0 10.14
RMGCW.US RMG Acquisition Corp. III 20230322 0 0.131 0.1489 0.1305 0.1408 2304 0.1408 up up correct
RMNI.US Rimini Street Inc 20230322 0 4.23 4.26 4.05 4.05 138600 4.05 down down correct
RMR.US The RMR Group Inc 20230322 0 25.52 25.68 24.86 24.92 78200 24.92 down down correct
RMTI.US Rockwell Medical Inc 20230322 0 1.39 1.41 1.33 1.33 40100 1.33 down down correct
RNA.US Avidity Biosciences Inc 20230322 0 20.61 21.025 19.52 19.56 803020 19.56 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230322 0 0.34 0.35 0.33 0.336 84700 0.336 down down correct
RNLX.US Renalytix Plc 20230322 0 2.09 2.12 1.86 1.94 78000 1.94 down down correct
RNST.US Renasant Corporation 20230322 0 31.68 32.19 30.43 30.51 279800 30.51 down down correct
RNW.US Renew Energy Global PLC 20230322 0 4.61 4.74 4.46 4.48 446900 4.48 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230322 0 0.45 0.45 0.45 0.45 1000 0.45
RNXT.US RenovoRx Inc. Common Stock 20230322 0 3.01 3.01 2.86 2.9 5200 2.9 down down correct
ROAD.US Construction Partners Inc 20230322 0 27.52 27.59 26.63 26.63 109700 26.63 down up incorrect
ROCC.US Ranger Oil Corporation 20230322 0 37.92 38.71 37.515 37.54 574500 37.54 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230322 0 10.45 10.45 10.36 10.36 400 10.36 down down correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20230322 0 10.39 10.39 10.39 10.39 6 10.39
ROCK.US Gibraltar Industries Inc 20230322 0 47.91 48.26 46.67 46.77 133300 46.77 down down correct
ROIC.US Retail Opportunity Investments Corp 20230322 0 12.88 13.03 12.52 12.52 1216700 12.52 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230322 0 7.63 7.655 7.26 7.27 3836500 7.27 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230322 0 1.58 1.58 1.4 1.42 72321 1.42 down down correct
ROKU.US Roku Inc 20230322 0 66.19 66.79 62.85 62.94 6378200 62.94 down down correct
ROOT.US Root Inc 20230322 0 4.13 4.32 4.06 4.11 173037 4.11 down down correct
ROST.US Ross Stores Inc 20230322 0 105.19 105.79 102.59 102.61 3797300 102.61 down up incorrect
ROVR.US Rover Group Inc 20230322 0 4.44 4.48 4.21 4.23 355700 4.23 down down correct
RPAY.US Repay Holdings Corporation 20230322 0 6.42 6.51 6.02 6.02 617800 6.02 down down correct
RPD.US Rapid7 Inc 20230322 0 41.93 41.93 39.63 39.63 570400 39.63 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20230322 0 6.41 6.71 6.3 6.42 61500 6.42 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230322 0 1.29 1.3 1.27 1.3 7200 1.3 up down incorrect
RPRX.US Royalty Pharma plc 20230322 0 35.23 35.4 34.82 34.86 2391000 34.86 down down correct
RPTX.US Repare Therapeutics Inc 20230322 0 10.65 10.65 10.05 10.07 134700 10.07 down up incorrect
RRBI.US Red River Bancshares Inc 20230322 0 47.42 47.42 46.05 46.05 3200 46.05 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20230322 0 13.67 13.92 13.31 13.58 651500 13.58 down down correct
RRR.US Red Rock Resorts Inc 20230322 0 43.29 43.885 42.57 42.62 505500 42.62 down down correct
RSLS.US ReShape Lifesciences Inc 20230322 0 3 3.34 2.9339 3.02 107040 3.02 up up correct
RSSS.US Research Solutions Inc 20230322 0 2.06 2.06 2.04 2.04 3400 2.04 down down correct
RSVR.US Reservoir Media Inc 20230322 0 6.19 6.4 6.14 6.14 31200 6.14 down up incorrect
RSVRW.US Reservoir Media Management Inc 20230322 0 1.5 1.5 1.5 1.5 400 1.5
RUBY.US Rubius Therapeutics Inc 20230322 0 0.022 0.022 0.0155 0.0158 2399339 0.0158 down down correct
RUN.US Sunrun Inc 20230322 0 18.93 19.195 17.875 17.94 11106600 17.94 down down correct
RUSHA.US Rush Enterprises Inc 20230322 0 53.18 53.72 52.16 52.16 124800 52.16 down down correct
RUSHB.US Rush Enterprises Inc 20230322 0 57.83 58.19 57.09 57.14 17500 57.14 down down correct
RUTH.US Ruth's Hospitality Group Inc 20230322 0 16.64 16.8 16.36 16.38 393900 16.38 down down correct
RVMD.US Revolution Medicines Inc 20230322 0 21.25 21.94 20.84 20.9 1161700 20.9 down down correct
RVNC.US Revance Therapeutics Inc 20230322 0 32.95 32.95 31.74 31.78 702700 31.78 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230322 0 4.09 4.15 3.9 3.97 62200 3.97 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230322 0 1.04 1.04 0.905 0.905 72804 0.905 down down correct
RVSB.US Riverview Bancorp Inc 20230322 0 5.44 5.87 5.36 5.44 62300 5.44
RWAY.US Runway Growth Finance Corp. Common Stock 20230322 0 11.96 12.14 11.77 11.77 186200 11.77 down down correct
RWLK.US ReWalk Robotics Ltd 20230322 0 0.67 0.676 0.628 0.64 301900 0.64 down down correct
RXDX.US Prometheus Biosciences Inc 20230322 0 111.19 112.42 106.14 106.47 576156 106.47 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230322 0 7.4 7.47 6.95 6.98 862700 6.98 down down correct
RXST.US RxSight Inc. Common Stock 20230322 0 15.76 16.47 15.485 15.87 242000 15.87 up up correct
RXT.US Rackspace Technology Inc 20230322 0 1.88 1.88 1.65 1.655 1583773 1.655 down down correct
RYAAY.US Ryanair Holdings plc 20230322 0 92.58 93.35 92 92 278000 92 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20230322 0 17.76 18.02 16.86 16.88 510600 16.88 down down correct
RZB.US Reinsurance Group of America Incorporated 20230322 0 24.97 25.245 24.89 25 14000 25 up up correct
RZLT.US Rezolute Inc 20230322 0 2.14 2.21 2.045 2.06 4800 2.06 down down correct
SABR.US Sabre Corporation 20230322 0 4.18 4.185 3.95 3.96 5636000 3.96 down up incorrect
SABRP.US Sabre Corporation 20230322 0 60.315 61.01 60 61.01 2000 61.01 up up correct
SABS.US SAB Biotherapeutics Inc 20230322 0 0.51 0.596 0.51 0.51 20100 0.51
SAFT.US Safety Insurance Group Inc 20230322 0 73.94 74.77 72.49 72.5 98500 72.5 down down correct
SAGE.US Sage Therapeutics Inc 20230322 0 43.15 43.43 41.97 42.03 514600 42.03 down down correct
SAIA.US Saia Inc 20230322 0 278.32 283.4 272.81 274.3 272500 274.3 down down correct
SAL.US Salisbury Bancorp Inc 20230322 0 25.65 25.98 24.35 24.35 3100 24.35 down down correct
SALM.US Salem Media Group Inc 20230322 0 1.03 1.03 0.99 1.02 24400 1.02 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230322 0 10.31 10.31 10.29 10.3 7200 10.3 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20230322 0 17.4 17.66 16.65 16.78 26300 16.78 down up incorrect
SANA.US Sana Biotechnology Inc 20230322 0 3.51 3.59 3.26 3.27 1006177 3.27 down down correct
SANM.US Sanmina Corporation 20230322 0 58.47 59.03 57.33 57.34 207700 57.34 down down correct
SANW.US S&W Seed Company 20230322 0 1.67 1.69 1.62 1.64 15600 1.64 down down correct
SASR.US Sandy Spring Bancorp Inc 20230322 0 27.85 27.87 26.49 26.6 467600 26.6 down down correct
SATS.US EchoStar Corporation 20230322 0 18.51 18.62 18.18 18.21 188600 18.21 down down correct
SAVA.US Cassava Sciences Inc 20230322 0 25.5 25.73 23.51 23.53 1646000 23.53 down up incorrect
SBAC.US SBA Communications Corporation 20230322 0 251.14 253.77 246.02 246.21 762500 246.21 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20230322 0 26.18 26.31 24.21 24.29 1023200 24.29 down down correct
SBET.US Sharplink Gaming Ltd 20230322 0 0.34 0.36 0.34 0.35 7200 0.35 up up correct
SBFG.US SB Financial Group Inc 20230322 0 13.36 14 13.06 13.6 26100 13.6 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20230322 0 14.08 14.21 13.62 13.62 805600 13.62 down down correct
SBLK.US Star Bulk Carriers Corp 20230322 0 20.8 21 20.37 20.37 761200 20.37 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20230322 0 10.76 10.77 10.34 10.36 2184600 10.36 down down correct
SBSI.US Southside Bancshares Inc 20230322 0 34.5 34.67 33.39 33.55 142100 33.55 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230322 0 5.86 5.94 5.78 5.78 43000 5.78 down down correct
SBUX.US Starbucks Corporation 20230322 0 100.69 101.48 99.06 99.12 5917700 99.12 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20230322 0 10.15 10.162 10.13 10.14 27400 10.14 down up incorrect
SCAQU.US Stratim Cloud Acquisition Corp 20230322 0 10.133 10.133 10.133 10.133 0 10.133
SCAQW.US Stratim Cloud Acquisition Corp 20230322 0 0.0927 0.2091 0.0888 0.17 209031 0.17 up down incorrect
SCHL.US Scholastic Corporation 20230322 0 43.32 43.59 42.3 42.3 108900 42.3 down down correct
SCHN.US Schnitzer Steel Industries Inc 20230322 0 29.9 30.38 29.04 29.07 201900 29.07 down down correct
SCKT.US Socket Mobile Inc 20230322 0 1.96 2.04 1.96 1.97 6900 1.97 up up correct
SCOR.US comScore Inc 20230322 0 1.24 1.24 1.15 1.16 138200 1.16 down up incorrect
SCPH.US scPharmaceuticals Inc 20230322 0 6.94 7.19 6.781 6.92 376800 6.92 down down correct
SCPL.US SciPlay Corporation 20230322 0 16.55 16.76 16.38 16.42 169500 16.42 down down correct
SCPS.US Scopus BioPharma Inc 20230322 0 0.061 0.079 0.061 0.079 2000 0.079 up up correct
SCSC.US ScanSource Inc 20230322 0 29.28 29.79 29.08 29.09 129100 29.09 down up incorrect
SCVL.US Shoe Carnival Inc 20230322 0 22.72 26.08 22.63 24.92 845808 24.8218 up up correct
SCWX.US SecureWorks Corp 20230322 0 8.22 8.28 7.98 8.06 36900 8.06 down down correct
SCYX.US SCYNEXIS Inc 20230322 0 1.66 2.28 1.66 2 14599800 2 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20230322 0 10.03 10.03 10.03 10.03 0 10.03
SDACU.US Sustainable Development Acquisition I Corp 20230322 0 10.17 10.17 10.17 10.17 100 10.17
SDC.US SmileDirectClub Inc 20230322 0 0.42 0.44 0.413 0.418 681400 0.418 down down correct
SDGR.US Schrödinger Inc 20230322 0 26.73 27.3 25.99 26.03 609300 26.03 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230322 0 0.63 0.65 0.561 0.57 1847100 0.57 down up incorrect
SEAC.US SeaChange International Inc 20230322 0 0.39 0.39 0.38 0.39 48200 0.39
SEAT.US Vivid Seats Inc. Class A Common Stock 20230322 0 7.16 7.24 7.01 7.01 157100 7.01 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20230322 0 1.9 1.9 1.86 1.86 500 1.86 down down correct
SECO.US Secoo Holding Limited 20230322 0 0.56 0.59 0.541 0.58 63900 0.58 up up correct
SEDG.US SolarEdge Technologies Inc 20230322 0 299.36 301.81 289.39 289.52 1234600 289.52 down down correct
SEED.US Origin Agritech Limited 20230322 0 6.95 6.95 6.52 6.55 10700 6.55 down down correct
SEEL.US Seelos Therapeutics Inc 20230322 0 0.73 0.74 0.68 0.68 646900 0.68 down down correct
SEER.US Seer Inc 20230322 0 4.18 4.24 3.63 3.635 422072 3.635 down down correct
SEIC.US SEI Investments Company 20230322 0 56.39 57.15 55.59 55.62 377800 55.62 down down correct
SELB.US Selecta Biosciences Inc 20230322 0 1.26 1.52 1.232 1.41 3515300 1.41 up up correct
SELF.US Global Self Storage Inc 20230322 0 5.23 5.23 5.12 5.14 10800 5.14 down down correct
SENEA.US Seneca Foods Corporation 20230322 0 52.65 53.35 51.57 51.57 33900 51.57 down down correct
SENEB.US Seneca Foods Corporation 20230322 0 54 54 54 54 200 54
SERA.US Sera Prognostics Inc. Class A Common Stock 20230322 0 4.2 4.2 4.04 4.065 43400 4.065 down down correct
SFBC.US Sound Financial Bancorp Inc 20230322 0 38.47 38.47 38.47 38.47 100 38.47
SFBS.US ServisFirst Bancshares Inc 20230322 0 59.03 59.34 54.66 54.88 370594 54.5953 down down correct
SFET.US Safe 20230322 0 1.65 1.66 1.6 1.6162 4301 1.6162 down down correct
SFIX.US Stitch Fix Inc 20230322 0 5.43 5.48 5.03 5.04 2519500 5.04 down down correct
SFM.US Sprouts Farmers Market Inc 20230322 0 33.27 33.41 32.32 32.34 1560239 32.34 down down correct
SFNC.US Simmons First National Corporation 20230322 0 19.09 19.18 18.01 18.07 703900 18.07 down down correct
SFST.US Southern First Bancshares Inc 20230322 0 33.53 33.6 32.7 32.7 32000 32.7 down down correct
SFT.US Shift Technologies Inc 20230322 0 1.5 1.53 1.37 1.41 449509 1.41 down down correct
SGA.US Saga Communications Inc 20230322 0 22.7 22.99 22.65 22.95 14100 22.95 up up correct
SGBX.US SG Blocks Inc 20230322 0 0.78 0.865 0.78 0.792 27700 0.792 up up correct
SGC.US Superior Group of Companies Inc 20230322 0 8.33 8.4 7.82 7.89 68100 7.89 down down correct
SGEN.US Seagen Inc 20230322 0 200.69 200.69 198.37 198.37 843400 198.37 down down correct
SGH.US SMART Global Holdings Inc 20230322 0 15.84 16.28 15.65 15.66 694200 15.66 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20230322 0 9.39 9.62 8.91 8.94 103100 8.94 down up incorrect
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230322 0 10.635 10.635 10.635 10.635 500 10.635
SGMA.US SigmaTron International Inc 20230322 0 2.3 2.5 2.22 2.23 109700 2.23 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230322 0 35.1 35.1 33.69 34.53 778100 34.53 down down correct
SGMO.US Sangamo Therapeutics Inc 20230322 0 1.92 1.94 1.73 1.76 2228800 1.76 down down correct
SGRP.US SPAR Group Inc 20230322 0 1.26 1.28 1.26 1.27 6400 1.27 up up correct
SGRY.US Surgery Partners Inc 20230322 0 33.08 33.51 31.84 31.84 403500 31.84 down up incorrect
SGTX.US Sigilon Therapeutics Inc 20230322 0 1.1 1.19 1.07 1.09 60900 1.09 down down correct
SHBI.US Shore Bancshares Inc 20230322 0 14.83 14.95 14.29 14.33 166800 14.33 down down correct
SHC.US Sotera Health Company 20230322 0 17.99 18.61 17.72 17.73 971800 17.73 down down correct
SHCR.US Sharecare Inc 20230322 0 2.33 2.33 2.13 2.13 571100 2.13 down up incorrect
SHCRW.US Sharecare Inc 20230322 0 0.269 0.269 0.242 0.242 2600 0.242 down down correct
SHEN.US Shenandoah Telecommunications Company 20230322 0 19.18 19.18 18.57 18.59 170400 18.59 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230322 0 5.47 5.47 5.24 5.32 266285 5.2943 down down correct
SHLS.US Shoals Technologies Group Inc 20230322 0 21.74 21.96 20.74 20.84 2730900 20.84 down down correct
SHO.US PI 20230322 0 18.66 18.66 18.45 18.45 2980 18.1035 down down correct
SHOO.US Steven Madden Ltd 20230322 0 35.75 36.14 34.93 34.95 628200 34.95 down down correct
SHPW.US WT 20230322 0 0.0185 0.0273 0.0185 0.0223 8500 0.0223 up up correct
SHYF.US The Shyft Group Inc 20230322 0 23.12 23.28 22.51 22.55 192000 22.55 down down correct
SI.US PA 20230322 0 6 6.098 5.52 5.8 198583 5.8 down down correct
SIBN.US SI 20230322 0 19.7 19.99 18.39 19.32 187900 19.32 down down correct
SIEB.US Siebert Financial Corp 20230322 0 1.64 1.68 1.61 1.61 29300 1.61 down down correct
SIEN.US Sientra Inc 20230322 0 1.51 1.536 1.45 1.47 25600 1.47 down down correct
SIFY.US Sify Technologies Limited 20230322 0 1.27 1.29 1.25 1.25 64200 1.25 down down correct
SIGA.US SIGA Technologies Inc 20230322 0 5.38 5.41 5.24 5.25 816800 5.25 down down correct
SIGI.US Selective Insurance Group Inc 20230322 0 94.53 94.64 92.11 92.21 227900 92.21 down down correct
SIGIP.US Selective Insurance Group Inc 20230322 0 17.48 17.595 17.265 17.425 1500 17.425 down down correct
SILC.US Silicom Ltd 20230322 0 37.26 37.26 36.59 36.59 15700 36.59 down down correct
SILK.US Silk Road Medical Inc 20230322 0 42.09 42.98 41.05 41.1 608500 41.1 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20230322 0 65.37 66.39 64.67 64.78 91200 64.78 down down correct
SINT.US Sintx Technologies Inc 20230322 0 2.23 2.355 2.2 2.21 398100 2.21 down up incorrect
SIOX.US Sio Gene Therapies Inc 20230322 0 0.405 0.435 0.405 0.415 3352500 0.415 up up correct
SIRI.US Sirius XM Holdings Inc 20230322 0 3.78 3.81 3.66 3.68 17610230 3.68 down down correct
SISI.US Shineco Inc 20230322 0 0.61 0.63 0.6 0.6 21400 0.6 down down correct
SITM.US SiTime Corporation 20230322 0 134.16 136.31 131.33 131.51 183000 131.51 down down correct
SIVB.US SVB Financial Group 20230322 0 106.04 106.04 106.04 106.04 0 106.04
SIVBP.US SVB Financial Group 20230322 0 15.23 15.23 15.23 15.23 0 15.23
SJ.US Scienjoy Holding Corporation 20230322 0 3.94 4.04 3.94 4.02 17016 4.02 up up correct
SKIN.US The Beauty Health Company 20230322 0 12.39 12.39 11.88 11.89 1294800 11.89 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230322 0 10.2 10.205 10.2 10.205 395700 10.205 up up correct
SKYAU.US Skydeck Acquisition Corp 20230322 0 10.19 10.19 10.19 10.19 100 10.19
SKYAW.US Skydeck Acquisition Corp. Warrants 20230322 0 0.0814 0.0814 0.045 0.0451 12036 0.0451 down down correct
SKYT.US SkyWater Technology Inc 20230322 0 11.24 11.6 11.06 11.08 221243 11.08 down down correct
SKYW.US SkyWest Inc 20230322 0 18.67 18.94 18.21 18.23 569600 18.23 down up incorrect
SLAB.US Silicon Laboratories Inc 20230322 0 176.2 179.8 172.23 172.71 384500 172.71 down down correct
SLAMU.US Slam Corp 20230322 0 10.39 10.4 10.39 10.4 500 10.4 up up correct
SLAMW.US Slam Corp 20230322 0 0.145 0.1792 0.0907 0.1725 11468 0.1725 up up correct
SLCR.US Silver Crest Acquisition Corporation 20230322 0 3.7 3.73 3.52 3.59 110979 3.59 down up incorrect
SLCRW.US Silver Crest Acquisition Corporation 20230322 0 0.475 0.475 0.4299 0.4499 51400 0.4499 down down correct
SLDB.US Solid Biosciences Inc 20230322 0 3.64 3.999 3.4 3.78 188000 3.78 up up correct
SLGC.US Somalogic Inc 20230322 0 2.32 2.32 2.12 2.13 1378000 2.13 down down correct
SLGCW.US SomaLogic Inc 20230322 0 0.2405 0.2405 0.24 0.24 2000 0.24 down down correct
SLGG.US Super League Gaming Inc 20230322 0 0.5 0.528 0.48 0.485 79400 0.485 down down correct
SLGL.US Sol 20230322 0 4.4 4.58 3.9 3.99 152300 3.99 down down correct
SLGN.US Silgan Holdings Inc 20230322 0 51.94 52.65 51.38 51.45 342600 51.45 down down correct
SLM.US SLM Corporation 20230322 0 12.44 12.53 11.98 12 1723300 12 down down correct
SLMBP.US SLM Corporation 20230322 0 57.2 57.54 57.1 57.37 5000 57.37 up up correct
SLN.US Silence Therapeutics plc 20230322 0 9.15 9.26 8.8 8.87 3100 8.87 down down correct
SLNG.US Stabilis Solutions Inc 20230322 0 3.8 3.85 3.61 3.71 9300 3.71 down down correct
SLNH.US Soluna Holdings Inc 20230322 0 0.29 0.31 0.27 0.28 609300 0.28 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230322 0 3.61 3.61 2.98 2.98 5900 2.98 down down correct
SLNO.US Soleno Therapeutics Inc 20230322 0 2.17 2.2 2.08 2.08 31600 2.08 down down correct
SLP.US Simulations Plus Inc 20230322 0 43.06 43.89 42.63 42.64 79300 42.64 down down correct
SLRC.US SLR Investment Corp 20230322 0 14.84 15.07 14.66 14.66 160800 14.66 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20230322 0 1.95 2.06 1.95 2.04 11800 2.04 up up correct
SLS.US SELLAS Life Sciences Group Inc 20230322 0 1.3 1.35 1.24 1.24 405900 1.24 down up incorrect
SLVRU.US SilverSPAC Inc Unit 20230322 0 10.21 10.23 10.21 10.23 4200 10.23 up down incorrect
SLVRW.US SilverSPAC Inc. Warrant 20230322 0 0.165 0.165 0.165 0.165 44 0.165
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230322 0 10.37 10.37 10.37 10.37 100 10.37
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230322 0 10.3 10.3 10.3 10.3 0 10.3
SMBC.US Southern Missouri Bancorp Inc 20230322 0 40.56 40.6 39.02 39.07 59400 39.07 down down correct
SMBK.US SmartFinancial Inc 20230322 0 23.31 23.68 22.56 22.62 58100 22.62 down down correct
SMCI.US Super Micro Computer Inc 20230322 0 108.85 116.27 108.37 112.54 2449900 112.54 up down incorrect
SMID.US Smith 20230322 0 18.39 19.03 17.96 18.6 6800 18.6 up down incorrect
SMIT.US Schmitt Industries Inc 20230322 0 0.013 0.013 0.013 0.013 572 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230322 0 25.2 26.62 24.55 25.37 119000 25.37 up up correct
SMMF.US Summit Financial Group Inc 20230322 0 22.52 22.52 21.67 21.67 17600 21.67 down up incorrect
SMMT.US Summit Therapeutics Inc 20230322 0 1.65 1.8 1.64 1.67 2529600 1.67 up up correct
SMPL.US The Simply Good Foods Company 20230322 0 37.45 38.32 37.44 37.56 557700 37.56 up up correct
SMSI.US Smith Micro Software Inc 20230322 0 1.16 1.16 1.07 1.08 297100 1.08 down down correct
SMTC.US Semtech Corporation 20230322 0 32.34 33.15 31.97 31.99 1855500 31.99 down down correct
SMTI.US Sanara MedTech Inc 20230322 0 39.96 40.56 39.5 39.9 16800 39.9 down down correct
SNAX.US Stryve Foods Inc 20230322 0 0.6 0.66 0.6 0.645 7200 0.645 up up correct
SNAXW.US Stryve Foods Inc 20230322 0 0.031 0.035 0.025 0.026 34526 0.026 down down correct
SNBR.US Sleep Number Corporation 20230322 0 28.68 30.06 28.16 28.41 393500 28.41 down up incorrect
SNCE.US Science 37 Holdings Inc 20230322 0 0.333 0.34 0.28 0.326 263100 0.326 down down correct
SNCR.US Synchronoss Technologies Inc 20230322 0 0.92 0.95 0.92 0.93 71300 0.93 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230322 0 18.35 18.35 18.02 18.13 3600 18.13 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20230322 0 18.86 19.42 18.17 18.42 409200 18.42 down down correct
SND.US Smart Sand Inc 20230322 0 1.73 1.869 1.72 1.72 138700 1.72 down up incorrect
SNDL.US Sundial Growers Inc 20230322 0 1.58 1.59 1.5 1.5 3899600 1.5 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20230322 0 22.94 22.94 21.41 21.46 814600 21.46 down down correct
SNES.US SenesTech Inc 20230322 0 1.78 2.113 1.69 1.88 439800 1.88 up up correct
SNEX.US StoneX Group Inc 20230322 0 98 98 94.42 94.55 56200 94.55 down down correct
SNFCA.US Security National Financial Corporation 20230322 0 6.07 6.18 6.04 6.1 5000 6.1 up up correct
SNGX.US Soligenix Inc 20230322 0 2 2.15 1.75 1.87 34400 1.87 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20230322 0 1.06 1.15 1.05 1.05 31600 1.05 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20230322 0 9.47 9.545 9.17 9.26 58100 9.26 down up incorrect
SNPS.US Synopsys Inc 20230322 0 373.39 381.86 371.17 371.35 723600 371.35 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230322 0 0.85 0.88 0.8 0.8 37000 0.8 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230322 0 9.99 9.99 9.99 9.99 100 9.99
SNRHU.US Senior Connect Acquisition Corp. I 20230322 0 10.09 10.09 10.09 10.09 90 10.09
SNRHW.US Senior Connect Acquisition Corp. I 20230322 0 0.0324 0.0571 0.0312 0.0571 4730 0.0571 up up correct
SNSE.US Sensei Biotherapeutics Inc 20230322 0 1.44 1.45 1.41 1.45 7400 1.45 up up correct
SNT.US Senstar Technologies Ltd. 20230322 0 1.32 1.34 1.32 1.33 2100 1.33 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230322 0 1.87 1.9 1.87 1.9 4300 1.9 up up correct
SNY.US Sanofi 20230322 0 48.88 49.36 48.77 48.79 955400 48.79 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20230322 0 5.79 6.03 5.54 5.56 62273300 5.56 down down correct
SOHO.US Sotherly Hotels Inc 20230322 0 2.08 2.08 2.04 2.04 3600 2.04 down up incorrect
SOHOB.US Sotherly Hotels Inc 20230322 0 25.24 25.24 25.24 25.24 100 25.24
SOHON.US Sotherly Hotels Inc 20230322 0 24.55 24.55 24.1 24.1 500 24.1 down down correct
SOHOO.US Sotherly Hotels Inc 20230322 0 24.09 24.09 24 24.09 2400 24.09
SOHU.US Sohu.com Limited 20230322 0 14.14 14.36 14.02 14.13 25000 14.13 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230322 0 0.59 0.59 0.52 0.54 2180600 0.54 down up incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230322 0 0.04 0.05 0.0301 0.04 3908 0.04
SONM.US Sonim Technologies Inc 20230322 0 0.62 0.65 0.58 0.61 162200 0.61 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230322 0 0.57 0.66 0.57 0.64 135200 0.64 up up correct
SONO.US Sonos Inc 20230322 0 19.53 19.65 19.04 19.05 1004700 19.05 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230322 0 1.15 1.26 1.11 1.22 207800 1.22 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230322 0 4.49 4.49 4.02 4.18 104800 4.18 down down correct
SOTK.US Sono 20230322 0 5.31 5.35 5.16 5.16 1300 5.16 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20230322 0 15.69 15.93 15.69 15.79 316400 15.79 up up correct
SP.US SP Plus Corporation 20230322 0 33.75 33.95 32.71 32.74 122100 32.74 down up incorrect
SPCB.US SuperCom Ltd 20230322 0 1.51 1.58 1.5 1.55 32700 1.55 up up correct
SPFI.US South Plains Financial Inc 20230322 0 22.89 23.09 21.78 21.82 28500 21.82 down down correct
SPI.US SPI Energy Co. Ltd 20230322 0 1.14 1.211 1.14 1.2 63300 1.2 up up correct
SPKB.US Silver Spike Acquisition Corp II 20230322 0 10.2 10.24 10.2 10.24 51307 10.24 up down incorrect
SPKBU.US Silver Spike Acquisition Corp II 20230322 0 10.2 10.2 10.2 10.2 0 10.2
SPKBW.US Silver Spike Acquisition Corp II 20230322 0 0.002 0.0028 0.002 0.0028 15410 0.0028 up down incorrect
SPLK.US Splunk Inc 20230322 0 94.1 94.41 90.55 90.58 1198400 90.58 down up incorrect
SPNS.US Sapiens International Corporation N.V 20230322 0 21.09 21.6099 21.05 21.07 152471 21.07 down down correct
SPOK.US Spok Holdings Inc 20230322 0 9.98 10.15 9.95 9.97 165800 9.97 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20230322 0 0.84 0.87 0.7 0.73 4353100 0.73 down down correct
SPRB.US Spruce Biosciences Inc 20230322 0 2.28 2.32 2.241 2.26 111300 2.26 down down correct
SPRO.US Spero Therapeutics Inc 20230322 0 1.4 1.46 1.35 1.36 606200 1.36 down down correct
SPSC.US SPS Commerce Inc 20230322 0 147.6 149.43 144.1 144.35 109500 144.35 down down correct
SPT.US Sprout Social Inc 20230322 0 64.88 65.3 62.15 62.27 313900 62.27 down down correct
SPTN.US SpartanNash Company 20230322 0 24.73 24.97 24.28 24.28 358700 24.28 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230322 0 8.03 8.105 7.88 7.88 299100 7.88 down up incorrect
SPWR.US SunPower Corporation 20230322 0 13.68 13.68 12.76 12.77 4780200 12.77 down up incorrect
SQFT.US Presidio Property Trust Inc 20230322 0 1.03 1.08 1.02 1.06 60900 1.0369 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230322 0 18 18 17.45 17.725 1300 17.5327 down down correct
SQL.US SeqLL Inc. Common stock 20230322 0 0.381 0.393 0.365 0.381 65100 0.381
SQLLW.US SeqLL Inc. Warrant 20230322 0 0.0989 0.0991 0.0402 0.0402 4597 0.0402 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230322 0 10.54 10.61 10.31 10.34 229300 10.34 down down correct
SRAX.US SRAX Inc 20230322 0 0.58 0.58 0.22 0.55 11609 0.55 down down correct
SRCE.US 1st Source Corporation 20230322 0 46.55 47 44.13 44.13 56500 44.13 down down correct
SRCL.US Stericycle Inc 20230322 0 43 43 41.43 41.47 404900 41.47 down down correct
SRDX.US Surmodics Inc 20230322 0 17.66 17.95 17.24 17.27 259900 17.27 down down correct
SRGA.US Surgalign Holdings Inc 20230322 0 1.68 1.76 1.62 1.68 28200 1.68
SRNE.US Sorrento Therapeutics Inc 20230322 0 0.3967 0.3985 0.322 0.3535 8332195 0.3535 down down correct
SRPT.US Sarepta Therapeutics Inc 20230322 0 131.94 131.94 128.71 129.11 1677800 129.11 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230322 0 42.8 42.8 42.8 42.8 0 42.8
SRRK.US Scholar Rock Holding Corporation 20230322 0 9.39 9.47 9.15 9.15 233900 9.15 down down correct
SRTS.US Sensus Healthcare Inc 20230322 0 5.28 5.28 5 5.01 116700 5.01 down down correct
SRZN.US Surrozen Inc. Common Stock 20230322 0 1.06 1.11 0.96 0.993 312800 0.993 down down correct
SRZNW.US Surrozen Inc. Warrant 20230322 0 0.0895 0.1 0.0895 0.1 0 0.1 up up correct
SSB.US South State Corporation 20230322 0 75.43 75.64 70.99 71.05 958700 71.05 down up incorrect
SSBI.US Summit State Bank 20230322 0 14.25 14.27 13.73 13.73 2600 13.73 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230322 0 24.1 24.13 23.375 23.9 6000 23.9 down down correct
SSKN.US STRATA Skin Sciences Inc 20230322 0 1.01 1.03 0.94 1.03 2500 1.03 up up correct
SSNC.US SS&C Technologies Holdings Inc 20230322 0 55.7 55.78 54.23 54.26 1428800 54.26 down down correct
SSNT.US SilverSun Technologies Inc 20230322 0 3.06 3.2 2.97 2.98 15300 2.98 down up incorrect
SSP.US The E.W. Scripps Company 20230322 0 9.33 9.56 8.93 8.96 220400 8.96 down down correct
SSRM.US SSR Mining Inc 20230322 0 13.84 14.29 13.72 14.04 1510200 14.04 up up correct
SSSS.US SuRo Capital Corp 20230322 0 3.46 3.6 3.45 3.54 288200 3.54 up up correct
SSTI.US ShotSpotter Inc 20230322 0 37.37 38.73 37.185 37.8 55500 37.8 up up correct
SSYS.US Stratasys Ltd 20230322 0 14.95 15.14 14.48 14.5 499000 14.5 down down correct
STAA.US STAAR Surgical Company 20230322 0 65.36 65.86 62.46 62.48 666600 62.48 down down correct
STAB.US Statera Biopharma Inc 20230322 0 0.0156 0.0164 0.0156 0.0156 154266 0.0156
STAF.US Staffing 360 Solutions Inc 20230322 0 1.54 1.55 1.47 1.49 10800 1.49 down down correct
STBA.US S&T Bancorp Inc 20230322 0 33.41 33.77 31.85 31.95 164100 31.95 down down correct
STCN.US Steel Connect Inc 20230322 0 1.12 1.12 1.09 1.12 16400 1.12
STEP.US StepStone Group Inc 20230322 0 24.91 25.14 24.085 24.12 248900 24.12 down down correct
STER.US Sterling Check Corp. Common Stock 20230322 0 11.4 11.4 10.89 10.89 116300 10.89 down down correct
STGW.US MDC Partners Inc 20230322 0 7.15 7.2 6.87 6.88 846200 6.88 down down correct
STIM.US Neuronetics Inc 20230322 0 3.2 3.32 2.92 2.92 143700 2.92 down down correct
STKL.US SunOpta Inc 20230322 0 7.56 7.66 7.5 7.5 743900 7.5 down up incorrect
STKS.US The ONE Group Hospitality Inc 20230322 0 8.29 8.49 8.03 8.12 61100 8.12 down down correct
STLD.US Steel Dynamics Inc 20230322 0 110 111.09 107.08 107.27 1387226 106.8573 down down correct
STNE.US StoneCo Ltd 20230322 0 9.59 9.6 9.14 9.15 3876100 9.15 down down correct
STOK.US Stoke Therapeutics Inc 20230322 0 8.32 8.33 7.99 7.99 189600 7.99 down down correct
STRA.US Strategic Education Inc 20230322 0 87.65 88.78 86.13 86.31 92200 86.31 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230322 0 0.409 0.46 0.399 0.426 243000 0.426 up up correct
STRL.US Sterling Construction Company Inc 20230322 0 38.73 39.05 37.99 38.07 284700 38.07 down down correct
STRM.US Streamline Health Solutions Inc 20230322 0 1.65 1.72 1.65 1.67 15000 1.67 up down incorrect
STRO.US Sutro Biopharma Inc 20230322 0 4.94 4.97 4.67 4.73 515600 4.73 down down correct
STRR.US Star Equity Holdings Inc 20230322 0 0.87 0.87 0.83 0.86 7100 0.86 down down correct
STRRP.US Star Equity Holdings Inc 20230322 0 8.73 8.73 8.7 8.7 400 8.7 down up incorrect
STRS.US Stratus Properties Inc 20230322 0 19.69 20.06 18.8 19.11 10600 19.11 down down correct
STRT.US Strattec Security Corporation 20230322 0 20.56 21.35 20.43 20.43 6500 20.43 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20230322 0 0.85 0.86 0.8033 0.8501 31948 0.8501 up up correct
STTK.US Shattuck Labs Inc 20230322 0 3.01 3.26 2.97 3 7500 3 down down correct
STX.US Seagate Technology Holdings plc 20230322 0 61.84 62.29 60.49 60.52 2025600 60.52 down up incorrect
SUMO.US Sumo Logic Inc 20230322 0 11.9 11.92 11.88 11.88 1367100 11.88 down down correct
SUNW.US Sunworks Inc 20230322 0 1.52 1.61 1.46 1.48 723800 1.48 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230322 0 36.56 36.62 35.33 35.36 397200 35.36 down down correct
SURF.US Surface Oncology Inc 20230322 0 0.67 0.67 0.625 0.633 256800 0.633 down down correct
SURG.US SurgePays Inc. Common Stock 20230322 0 4.08 4.336 4.04 4.26 32800 4.26 up up correct
SURGW.US SurgePays Inc. Warrant 20230322 0 1.02 1.1055 1 1.1055 173478 1.1055 up up correct
SVC.US Service Properties Trust 20230322 0 9.45 9.55 9.04 9.04 1358300 9.04 down down correct
SVFD.US Save Foods Inc 20230322 0 0.71 0.71 0.632 0.67 61700 0.67 down up incorrect
SVNAU.US 7 Acquisition Corporation Unit 20230322 0 10.43 10.43 10.43 10.43 850 10.43
SVRA.US Savara Inc 20230322 0 1.97 1.98 1.83 1.91 154700 1.91 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20230322 0 0.99 1.01 0.99 1.01 900 1.01 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230322 0 1.62 1.65 1.56 1.63 28500 1.63 up down incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20230322 0 0.08 0.0801 0.08 0.08 1750 0.08
SWAV.US ShockWave Medical Inc 20230322 0 214.28 219.95 209.58 210.15 376600 210.15 down down correct
SWBI.US Smith & Wesson Brands Inc 20230322 0 11.18 11.3 10.95 10.95 455800 10.95 down down correct
SWIM.US Latham Group Inc 20230322 0 3.03 3.11 2.7 2.71 411300 2.71 down down correct
SWKH.US SWK Holdings Corporation 20230322 0 17.91 17.95 17.7 17.76 10800 17.76 down down correct
SWKS.US Skyworks Solutions Inc 20230322 0 116.23 118.07 114.18 114.32 1888100 114.32 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230322 0 10.25 10.25 10.25 10.25 0 10.25
SWSSU.US Springwater Special Situations Corp Unit 20230322 0 10.34 10.34 10.34 10.34 0 10.34
SWSSW.US Springwater Special Situations Corp. Warrant 20230322 0 0.0266 0.049 0.0266 0.048 600 0.048 up up correct
SWTX.US SpringWorks Therapeutics Inc 20230322 0 26.53 27.85 26.04 26.34 743600 26.34 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20230322 0 0.322 0.34 0.313 0.319 62900 0.319 down up incorrect
SY.US So 20230322 0 2.25 2.278 1.96 2.04 450000 2.04 down down correct
SYBT.US Stock Yards Bancorp Inc 20230322 0 54.25 54.65 52.62 52.79 93600 52.79 down down correct
SYBX.US Synlogic Inc 20230322 0 0.68 0.68 0.621 0.63 50600 0.63 down up incorrect
SYNA.US Synaptics Incorporated 20230322 0 110.25 111.79 105.96 106.08 481900 106.08 down up incorrect
SYNH.US Syneos Health Inc 20230322 0 35.19 35.29 33.83 33.84 711700 33.84 down down correct
SYPR.US Sypris Solutions Inc 20230322 0 2.05 2.11 2.02 2.02 17000 2.02 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230322 0 2.86 2.965 2.77 2.83 87400 2.83 down down correct
SYTA.US Siyata Mobile Inc 20230322 0 0.172 0.1792 0.166 0.1699 1088208 0.1699 down down correct
SYTAW.US Siyata Mobile Inc 20230322 0 0.0722 0.0732 0.0722 0.0732 1000 0.0732 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230322 0 10.54 10.54 10.54 10.54 40 10.54
TA.US TravelCenters of America Inc 20230322 0 84.32 84.33 84.17 84.25 847000 84.25 down down correct
TACT.US TransAct Technologies Incorporated 20230322 0 6.4 6.47 6.16 6.21 11600 6.21 down down correct
TAIT.US Taitron Components Incorporated 20230322 0 3.61 3.69 3.6 3.6 5300 3.6 down down correct
TAKMX.US TAKMX 20230322 0 8.31 8.31 8.31 8.31 0 8.31
TALK.US Talkspace Inc 20230322 0 0.696 0.723 0.685 0.717 82900 0.717 up down incorrect
TALKW.US Talkspace Inc 20230322 0 0.0902 0.1375 0.0881 0.12 1100 0.12 up up correct
TALS.US Talaris Therapeutics Inc 20230322 0 1.86 1.86 1.75 1.76 111500 1.76 down up incorrect
TANH.US Tantech Holdings Ltd 20230322 0 2.117 2.166 2.02 2.02 1200 2.02 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230322 0 25.58 25.58 25.3709 25.4 2324 24.888 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20230322 0 25.24 25.24 25.17 25.17 5300 25.17 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230322 0 25.45 25.4617 25.45 25.45 3040 24.9506
TAOP.US Taoping Inc 20230322 0 0.64 0.65 0.63 0.64 2900 0.64
TARA.US Protara Therapeutics Inc 20230322 0 3.956 3.956 3.44 3.545 20600 3.545 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230322 0 12.86 12.875 11.97 12.04 68600 12.04 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20230322 0 14.77 14.96 13.86 13.86 238900 13.86 down down correct
TAST.US Carrols Restaurant Group Inc 20230322 0 2.29 2.3 2.17 2.27 142600 2.27 down down correct
TATT.US TAT Technologies Ltd 20230322 0 5.84 5.84 5.84 5.84 100 5.84
TAYD.US Taylor Devices Inc 20230322 0 16.19 16.69 16.06 16.23 10200 16.23 up up correct
TBBK.US The Bancorp Inc 20230322 0 30.16 30.24 28.54 28.57 418200 28.57 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230322 0 9.93 9.93 9.89 9.89 8900 9.89 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20230322 0 9.94 9.94 9.94 9.94 100 9.94
TBCPW.US Thunder Bridge Capital Partners III Inc 20230322 0 0.1176 0.1176 0.1176 0.1176 12674 0.1176
TBLA.US Taboola.com Ltd. Ordinary Shares 20230322 0 2.69 2.69 2.57 2.57 980800 2.57 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230322 0 14.74 14.89 14.67 14.7 57100 14.7 down down correct
TBLT.US ToughBuilt Industries Inc 20230322 0 1.3 1.327 1.21 1.24 247300 1.24 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230322 0 0.093 0.093 0.081 0.089 12600 0.089 down down correct
TBNK.US Territorial Bancorp Inc 20230322 0 20.06 20.19 19.14 19.14 41000 19.14 down down correct
TBPH.US Theravance Biopharma Inc 20230322 0 10.58 10.605 10.15 10.17 470300 10.17 down down correct
TC.US TuanChe ADR 20230322 0 0.58 0.58 0.53 0.58 2200 0.58
TCBC.US TC Bancshares Inc. Common Stock 20230322 0 15.44 15.44 15.44 15.44 400 15.44
TCBI.US Texas Capital Bancshares Inc 20230322 0 55.2 55.2 51.38 51.41 660000 51.41 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230322 0 18.6 19 18.25 18.825 34400 18.825 up up correct
TCBK.US TriCo Bancshares 20230322 0 45.22 45.65 42.61 42.69 114200 42.69 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230322 0 14.05 14.1 13.59 13.59 1300 13.59 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230322 0 16.7 17.73 16.19 16.26 45900 16.26 down down correct
TCCO.US Technical Communications Corporation 20230322 0 1 1 1 1 200 1
TCDA.US Tricida Inc 20230322 0 0.013 0.014 0.0127 0.0127 99199 0.0127 down down correct
TCFC.US The Community Financial Corporation 20230322 0 34.92 35.36 34.15 34.15 8400 34.15 down down correct
TCMD.US Tactile Systems Technology Inc 20230322 0 16.14 16.475 15.89 15.95 290100 15.95 down down correct
TCOM.US Trip.com Group Limited 20230322 0 38.1 38.215 37.13 37.19 3439982 37.19 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20230322 0 1.54 1.67 1.53 1.65 39500 1.65 up up correct
TCPC.US BlackRock TCP Capital Corp 20230322 0 9.85 9.99 9.75 9.75 349900 9.75 down up incorrect
TCRR.US TCR2 Therapeutics Inc 20230322 0 1.52 1.57 1.46 1.47 170000 1.47 down up incorrect
TCRX.US Tscan Therapeutics Inc 20230322 0 2.545 2.571 2.49 2.51 5400 2.51 down down correct
TCVA.US TCV Acquisition Corp 20230322 0 10.22 10.22 10.21 10.22 2101200 10.22
TCX.US Tucows Inc 20230322 0 23.29 24.27 23.13 23.26 42137 23.26 down down correct
TDS.US PV 20230322 0 13.66 13.92 13.12 13.4 69025 13.4 down down correct
TDUP.US ThredUp Inc 20230322 0 2.41 2.57 2.37 2.44 1121400 2.44 up up correct
TDW.US WT 20230322 0 3.03 3.12 3.03 3.12 1086 3.12 up up correct
TEAM.US Atlassian Corporation Plc 20230322 0 154.01 157.58 148.86 149.03 1334027 149.03 down up incorrect
TECH.US Bio 20230322 0 73.79 74.49 72.37 72.45 616700 72.45 down down correct
TECTP.US Tectonic Financial Inc 20230322 0 9.75 9.75 9.74 9.75 12900 9.75
TEDU.US Tarena International Inc 20230322 0 3.8 3.807 3.748 3.748 2300 3.748 down down correct
TELA.US TELA Bio Inc 20230322 0 10.5 10.5 9.552 9.87 31300 9.87 down down correct
TELL.US Tellurian Inc 20230322 0 1.15 1.16 1.05 1.07 11413500 1.07 down down correct
TENB.US Tenable Holdings Inc 20230322 0 45.95 46.08 43.9 43.93 492300 43.93 down down correct
TENX.US Tenax Therapeutics Inc 20230322 0 0.7 0.708 0.55 0.6 6007000 0.6 down up incorrect
TER.US Teradyne Inc 20230322 0 106.34 108.27 104.31 104.37 1422100 104.37 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20230322 0 8.96 9.265 8.76 8.81 166265 8.81 down down correct
TESS.US TESSCO Technologies Incorporated 20230322 0 4.54 4.54 4.42 4.54 1800 4.54
TETC.US Tech and Energy Transition Corporation 20230322 0 10.16 10.17 10.16 10.16 168000 10.16
TETCU.US Tech and Energy Transition Corporation 20230322 0 10.15 10.15 10.15 10.15 0 10.15
TETCW.US Tech and Energy Transition Corporation 20230322 0 0.0018 0.0023 0.0015 0.0022 173019 0.0022 up up correct
TFC.US PR 20230322 0 19.9 20.24 19.84 20.02 90480 20.02 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20230322 0 0.786 0.848 0.75 0.75 227100 0.75 down down correct
TFSL.US TFS Financial Corporation 20230322 0 12.98 13.07 12.66 12.68 307300 12.68 down down correct
TGH.US PB 20230322 0 19.5934 19.65 19.35 19.54 4991 19.54 down down correct
TGLS.US Tecnoglass Inc 20230322 0 38.45 38.94 37.35 37.57 243711 37.4859 down down correct
TGTX.US TG Therapeutics Inc 20230322 0 14.54 14.885 14.066 14.25 3796600 14.25 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230322 0 10.34 10.346 10.34 10.34 5000 10.34
TGVCU.US TG Venture Acquisition Corp. Units 20230322 0 10.4 10.4 10.4 10.4 0 10.4
TGVCW.US TG Venture Acquisition Corp. Warrants 20230322 0 0.06 0.06 0.06 0.06 26200 0.06
TH.US Target Hospitality Corp 20230322 0 17.03 17.03 16.47 16.61 403700 16.61 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230322 0 10.18 10.18 10.18 10.18 100 10.18
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230322 0 10.11 10.11 10.11 10.11 0 10.11
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230322 0 0.1401 0.18 0.14 0.16 1120 0.16 up down incorrect
THFF.US First Financial Corporation 20230322 0 39.19 39.59 37.61 37.61 47100 37.61 down down correct
THMO.US ThermoGenesis Holdings Inc 20230322 0 3.79 3.98 3.56 3.74 250400 3.74 down up incorrect
THRM.US Gentherm Incorporated 20230322 0 59.32 59.88 57.77 57.92 115500 57.92 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230322 0 4.99 5.039 4.76 4.86 19500 4.86 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230322 0 8.09 8.09 7.52 7.57 84300 7.57 down up incorrect
THRY.US Thryv Holdings Inc 20230322 0 23.11 23.195 22.42 22.61 203700 22.61 down down correct
THTX.US Theratechnologies Inc 20230322 0 0.81 0.85 0.8 0.84 40500 0.84 up up correct
THWWW.US Target Hospitality Corp 20230322 0 6.055 6.1589 6.055 6.1589 312 6.1589 up up correct
TIG.US Trean Insurance Group Inc 20230322 0 6.08 6.09 6.07 6.07 62214 6.07 down up incorrect
TIGO.US Millicom International Cellular S.A 20230322 0 18.52 18.68 18.3 18.32 44400 18.32 down up incorrect
TIGR.US UP Fintech Holding Limited 20230322 0 3.13 3.17 3 3.01 630300 3.01 down down correct
TIL.US Instil Bio Inc 20230322 0 0.65 0.66 0.6021 0.61 564013 0.61 down down correct
TILE.US Interface Inc 20230322 0 7.92 7.96 7.69 7.69 275608 7.6802 down up incorrect
TIOA.US Tio Tech A Class A Ordinary Share 20230322 0 10.19 10.21 10.19 10.21 11800 10.21 up up correct
TIOAU.US Tio Tech A 20230322 0 10.2 10.2 10.2 10.2 200 10.2
TIOAW.US Tio Tech A Warrants 20230322 0 0.005 0.0093 0.005 0.0093 1767 0.0093 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20230322 0 32.68 32.68 32.68 32.68 0 32.68
TIPPX.US Total Income + Real Estate Fund CL C 20230322 0 31.05 31.05 31.05 31.05 0 31.05
TIPRX.US Totl In Rl Est A 20230322 0 33.17 33.17 33.17 33.17 0 33.17
TIPT.US Tiptree Inc 20230322 0 15.13 15.24 14.44 14.49 48000 14.49 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230322 0 34 34 34 34 0 34
TIRX.US Tian Ruixiang Holdings Ltd 20230322 0 1.1 1.185 1.05 1.08 11100 1.08 down down correct
TITN.US Titan Machinery Inc 20230322 0 28.71 29.18 27.9 28.02 697100 28.02 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230322 0 0.182 0.185 0.173 0.179 206300 0.179 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20230322 0 3.359 3.45 3 3 180800 3 down up incorrect
TLF.US Tandy Leather Factory Inc 20230322 0 4.3 4.3 4.3 4.3 100 4.3
TLIS.US Talis Biomedical Corporation 20230322 0 0.55 0.55 0.53 0.538 19600 0.538 down down correct
TLRY.US Tilray Inc 20230322 0 2.66 2.73 2.56 2.57 8774800 2.57 down down correct
TLS.US Telos Corporation 20230322 0 2.5 2.5 2.27 2.28 662200 2.28 down down correct
TLSA.US Tiziana Life Sciences PLC 20230322 0 0.94 0.94 0.73 0.77 168400 0.77 down down correct
TMC.US TMC the metals company Inc 20230322 0 0.864 0.88 0.845 0.852 606600 0.852 down down correct
TMCI.US Treace Medical Concepts Inc 20230322 0 24.09 24.385 23.79 23.8 251400 23.8 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230322 0 0.13 0.13 0.12 0.12 13400 0.12 down up incorrect
TMDI.US Titan Medical Inc 20230322 0 0.11 0.11 0.0952 0.1057 274434 0.1057 down up incorrect
TMDX.US TransMedics Group Inc 20230322 0 75.79 77.65 74.23 74.31 366100 74.31 down down correct
TMKR.US Tastemaker Acquisition Corp 20230322 0 10.32 10.32 10.32 10.32 100 10.32
TMKRU.US Tastemaker Acquisition Corp 20230322 0 10.26 10.26 10.26 10.26 0 10.26
TMKRW.US Tastemaker Acquisition Corp 20230322 0 0.17 0.2 0.17 0.2 300 0.2 up up correct
TMUS.US T 20230322 0 144.95 145.68 143.42 143.46 4630600 143.46 down down correct
TNDM.US Tandem Diabetes Care Inc 20230322 0 43.61 44.05 41.42 41.46 848400 41.46 down down correct
TNGX.US Bctg Acquisition Corp 20230322 0 4.47 4.47 4.05 4.07 120800 4.07 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20230322 0 0.59 0.63 0.59 0.62 845400 0.62 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230322 0 2.83 2.83 2.61 2.615 202100 2.615 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230322 0 10.55 10.55 10.55 10.55 100 10.55
TOI.US DFP Healthcare Acquisitions Corp 20230322 0 0.72 0.92 0.72 0.82 451200 0.82 up up correct
TOIIW.US The Oncology Institute Inc 20230322 0 0.095 0.1772 0.0851 0.0896 10764 0.0896 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20230322 0 0.65 0.67 0.63 0.64 63800 0.64 down up incorrect
TOPS.US Top Ships Inc 20230322 0 0.88 0.92 0.84 0.85 758700 0.85 down down correct
TOUR.US Tuniu Corporation 20230322 0 1.76 1.84 1.735 1.76 313900 1.76
TOWN.US TowneBank 20230322 0 27.8 27.925 26.65 26.7 185111 26.476 down down correct
TPIC.US TPI Composites Inc 20230322 0 11.91 12.29 11.73 11.75 583700 11.75 down down correct
TPST.US Tempest Therapeutics Inc 20230322 0 1.32 1.32 1.27 1.314 1300 1.314 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230322 0 16.007 16.095 15.288 15.95 34000 15.95 down down correct
TREE.US LendingTree Inc 20230322 0 27.21 27.41 25.28 25.28 220800 25.28 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230322 0 5.59 5.61 5.07 5.275 149100 5.275 down down correct
TRIB.US Trinity Biotech plc 20230322 0 0.92 0.95 0.92 0.94 43700 0.94 up up correct
TRIN.US Trinity Capital Inc 20230322 0 13.68 13.74 13.46 13.47 250920 12.9979 down up incorrect
TRIP.US TripAdvisor Inc 20230322 0 19.34 19.41 18.88 18.89 2236500 18.89 down down correct
TRIS.US UN 20230322 0 10.4 10.4 10.4 10.4 0 10.4
TRKAW.US Troika Media Group Inc 20230322 0 0.0501 0.07 0.0501 0.0693 6695 0.0693 up up correct
TRMB.US Trimble Inc 20230322 0 49.78 50.3 48.51 48.53 878000 48.53 down down correct
TRMD.US TORM plc 20230322 0 35.95 36.37 35.19 35.25 387600 32.6014 down down correct
TRMK.US Trustmark Corporation 20230322 0 25.87 26.19 24.88 24.91 355400 24.91 down up incorrect
TRMR.US Tremor International Ltd. American Depository Shares 20230322 0 5.59 5.62 5.38 5.42 64800 5.42 down down correct
TRNS.US Transcat Inc 20230322 0 87.32 88.95 86.55 86.8 84100 86.8 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230322 0 10.52 10.52 10.52 10.52 100 10.52
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230322 0 10.6 10.6 10.6 10.6 0 10.6
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230322 0 0.05 0.0664 0.05 0.0664 6100 0.0664 up up correct
TROO.US TROOPS Inc 20230322 0 3.31 3.47 3.24 3.39 2700 3.39 up up correct
TROW.US T. Rowe Price Group Inc 20230322 0 110.3 111.84 107.73 108.13 2231600 108.13 down down correct
TRS.US TriMas Corporation 20230322 0 27.57 27.65 26.9 26.91 98300 26.91 down down correct
TRST.US TrustCo Bank Corp NY 20230322 0 34.44 34.53 32.6 32.65 129600 32.65 down down correct
TRTN.US PE 20230322 0 19.2 19.6136 19.2 19.46 9658 19.46 up up correct
TRUE.US TrueCar Inc 20230322 0 2.24 2.3 2.19 2.23 255100 2.23 down down correct
TRUP.US Trupanion Inc 20230322 0 59.26 59.83 56.13 56.19 321300 56.19 down down correct
TRVG.US trivago N.V 20230322 0 1.47 1.56 1.47 1.5 172100 1.5 up up correct
TRVI.US Trevi Therapeutics Inc 20230322 0 1.84 1.85 1.76 1.8 19600 1.8 down down correct
TRVN.US Trevena Inc 20230322 0 0.69 0.728 0.69 0.703 33000 0.703 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230322 0 7.17 7.41 6.89 6.89 20500 6.89 down down correct
TSBK.US Timberland Bancorp Inc 20230322 0 28.35 28.66 28.06 28.09 23800 28.09 down down correct
TSCO.US Tractor Supply Company 20230322 0 234.35 235.08 228.76 228.84 889500 228.84 down up incorrect
TSEM.US Tower Semiconductor Ltd 20230322 0 41.25 41.38 40.97 41.07 1745900 41.07 down down correct
TSHA.US Taysha Gene Therapies Inc 20230322 0 0.712 0.753 0.7 0.729 419800 0.729 up up correct
TSIFX.US TSIFX 20230322 0 8.9 8.9 8.9 8.9 0 8.9
TSLA.US Tesla Inc 20230322 0 199.3 200.66 190.95 191.15 150376406 191.15 down down correct
TSP.US TuSimple Holdings Inc 20230322 0 1.49 1.49 1.4 1.4 2356200 1.4 down up incorrect
TSRI.US TSR Inc 20230322 0 7.83 7.83 7.83 7.83 100 7.83
TSVT.US 2seventy bio Inc 20230322 0 9.82 9.92 9.33 9.34 970800 9.34 down down correct
TTCF.US Tattooed Chef Inc 20230322 0 1.37 1.44 1.32 1.43 793000 1.43 up up correct
TTD.US The Trade Desk Inc 20230322 0 59.5 60.4 57.81 57.89 2384800 57.89 down down correct
TTEC.US TTEC Holdings Inc 20230322 0 37.12 37.745 35.953 36.08 180406 35.5689 down up incorrect
TTEK.US Tetra Tech Inc 20230322 0 142.14 144.4 141.87 141.91 375100 141.91 down down correct
TTGT.US TechTarget Inc 20230322 0 35.66 35.88 34.49 34.52 183300 34.52 down down correct
TTMI.US TTM Technologies Inc 20230322 0 12.8 13 12.52 12.52 519700 12.52 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20230322 0 0.75 0.77 0.75 0.75 14500 0.75
TTOO.US T2 Biosystems Inc 20230322 0 0.516 0.593 0.501 0.543 4445800 0.543 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230322 0 4.71 4.8 4.6 4.61 64100 4.61 down down correct
TTWO.US Take 20230322 0 118.32 118.57 113.51 113.56 1373700 113.56 down down correct
TUEM.US Tuesday Morning Corporation 20230322 0 0.1 0.1 0.061 0.07 3685 0.07 down down correct
TURN.US 180 Degree Capital Corp 20230322 0 5.02 5.11 4.96 4.96 7000 4.96 down down correct
TUSK.US Mammoth Energy Services Inc 20230322 0 4.59 4.63 4.3 4.3 260100 4.3 down down correct
TVTX.US Travere Therapeutics Inc 20230322 0 20.31 20.44 19.58 19.6 1150643 19.6 down down correct
TW.US Tradeweb Markets Inc 20230322 0 75.02 75.8 74.08 74.08 725800 74.08 down up incorrect
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230322 0 10.04 10.04 10.04 10.04 600 10.04
TWCBU.US Bilander Acquisition Corp. Unit 20230322 0 10.287 10.287 10.01 10.04 1500 10.04 down down correct
TWIN.US Twin Disc Incorporated 20230322 0 10.27 10.37 9.78 9.89 9200 9.89 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230322 0 7.32 7.37 7.01 7.01 334500 7.01 down down correct
TWLVU.US Twelve Seas Investment Company II 20230322 0 10.2 10.2 10.2 10.2 0 10.2
TWLVW.US Twelve Seas Investment Company II 20230322 0 0.04 0.045 0.04 0.045 3930 0.045 up up correct
TWNK.US Hostess Brands Inc 20230322 0 24.84 24.84 24.14 24.16 859800 24.16 down down correct
TWOU.US 2U Inc 20230322 0 7.25 7.29 6.48 6.485 1629800 6.485 down up incorrect
TWST.US Twist Bioscience Corporation 20230322 0 17.08 17.3 15.8 15.82 1203200 15.82 down down correct
TXG.US 10x Genomics Inc 20230322 0 50.11 51.18 48.67 48.76 672700 48.76 down down correct
TXMD.US TherapeuticsMD Inc 20230322 0 3.49 3.58 3.4 3.4 28100 3.4 down down correct
TXN.US Texas Instruments Incorporated 20230322 0 177.37 181.48 176.26 176.32 4738000 176.32 down down correct
TXRH.US Texas Roadhouse Inc 20230322 0 106.4 108.4 106.23 106.26 712100 106.26 down down correct
TYRA.US Tyra Biosciences Inc 20230322 0 15.89 16 15 15.17 58300 15.17 down up incorrect
TZOO.US Travelzoo 20230322 0 5.37 5.8 5.23 5.27 262900 5.27 down down correct
UAL.US United Airlines Holdings Inc 20230322 0 44.14 44.32 42.78 42.82 6897700 42.82 down up incorrect
UBCP.US United Bancorp Inc 20230322 0 15.29 16 15.24 15.3 21000 15.3 up up correct
UBFO.US United Security Bancshares 20230322 0 6.44 6.46 6.25 6.26 24779 6.26 down up incorrect
UBOH.US United Bancshares Inc 20230322 0 19.52 19.52 19.1 19.1 624 19.1 down down correct
UBSI.US United Bankshares Inc 20230322 0 37.29 37.4 35.55 35.63 807000 35.63 down up incorrect
UBX.US Unity Biotechnology Inc 20230322 0 4.13 4.23 3.97 4.01 233000 4.01 down down correct
UCBI.US United Community Banks Inc 20230322 0 28.39 28.78 27.2 27.46 915200 27.46 down down correct
UCBIO.US United Community Banks Inc 20230322 0 20.612 21.25 20.51 20.51 8800 20.51 down down correct
UCL.US uCloudlink Group Inc 20230322 0 3.61 3.93 3.4454 3.91 25443 3.91 up up correct
UCTT.US Ultra Clean Holdings Inc 20230322 0 30.91 31.83 30.55 30.59 211200 30.59 down up incorrect
UDMY.US Udemy Inc. Common Stock 20230322 0 9.19 9.19 8.82 8.83 387800 8.83 down down correct
UEIC.US Universal Electronics Inc 20230322 0 9.44 9.44 8.9 8.94 255400 8.94 down down correct
UFCS.US United Fire Group Inc 20230322 0 26.65 27.21 26.11 26.24 62000 26.24 down up incorrect
UFPI.US UFP Industries Inc 20230322 0 79.38 79.7 76.93 77.04 245900 77.04 down down correct
UFPT.US UFP Technologies Inc 20230322 0 121.22 124.7 119.33 121.85 78200 121.85 up up correct
UG.US United 20230322 0 9.25 9.35 9.12 9.13 3600 9.13 down down correct
UGRO.US urban 20230322 0 2.43 2.78 2.43 2.61 63803 2.61 up up correct
UHAL.US AMERCO 20230322 0 57.06 57.33 55.44 55.45 182600 55.45 down down correct
UIHC.US United Insurance Holdings Corp 20230322 0 2.45 2.45 2.37 2.37 31800 2.37 down down correct
UK.US Ucommune International Ltd 20230322 0 0.953 0.96 0.8805 0.9599 35648 0.9599 up up correct
UKOMW.US Ucommune International Ltd 20230322 0 0.037 0.037 0.0202 0.0202 2227 0.0202 down down correct
ULBI.US Ultralife Corporation 20230322 0 4.05 4.1 3.96 3.96 22500 3.96 down down correct
ULCC.US Frontier Group Holdings Inc 20230322 0 9.42 9.42 9.03 9.05 1007600 9.05 down up incorrect
ULH.US Universal Logistics Holdings Inc 20230322 0 27 27.86 26.8 27.34 106000 27.34 up down incorrect
ULTA.US Ulta Beauty Inc 20230322 0 515.65 519.48 509.77 510 699200 510 down down correct
UMBF.US UMB Financial Corporation 20230322 0 64.1 64.58 60.28 60.44 405200 60.44 down down correct
UNAM.US Unico American Corporation 20230322 0 1.22 1.22 1.22 1.22 200 1.22
UNB.US Union Bankshares Inc 20230322 0 23.1 23.16 22.8 22.82 1500 22.82 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230322 0 2.35 2.35 2.08 2.2 746500 2.2 down up incorrect
UNIT.US Uniti Group Inc 20230322 0 3.65 3.68 3.41 3.41 3896890 3.2671 down down correct
UNTY.US Unity Bancorp Inc 20230322 0 23.86 24.29 23.2 23.28 15600 23.28 down down correct
UONE.US Urban One Inc 20230322 0 7.37 7.43 7.26 7.3 14400 7.3 down down correct
UONEK.US Urban One Inc 20230322 0 5.51 5.76 5.25 5.26 54000 5.26 down down correct
UPC.US Universe Pharmaceuticals INC 20230322 0 0.63 0.63 0.605 0.605 600 0.605 down down correct
UPLD.US Upland Software Inc 20230322 0 4.57 4.575 4.21 4.21 379270 4.21 down down correct
UPST.US Upstart Holdings Inc 20230322 0 15.32 15.69 14.1 14.11 5516900 14.11 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230322 0 10.49 10.49 10.49 10.49 0 10.49
UPWK.US Upwork Inc 20230322 0 10.67 11.06 10.66 10.69 1538700 10.69 up down incorrect
URBN.US Urban Outfitters Inc 20230322 0 26.78 27.2 26.13 26.26 1415500 26.26 down down correct
URGN.US UroGen Pharma Ltd 20230322 0 8.83 9.02 7.75 8.17 184600 8.17 down down correct
UROY.US Uranium Royalty Corp 20230322 0 2.19 2.22 2.12 2.13 377100 2.13 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20230322 0 8.69 8.8 8.46 8.46 11800 8.46 down down correct
USAU.US U.S. Gold Corp 20230322 0 4.39 4.5 4.18 4.32 82900 4.32 down down correct
USCB.US US Century Bank 20230322 0 11.25 11.27 11 11.02 5900 11.02 down up incorrect
USCTU.US TKB Critical Technologies 1 Unit 20230322 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230322 0 1.79 1.8 1.76 1.76 14300 1.76 down down correct
USIO.US Usio Inc 20230322 0 1.72 1.72 1.62 1.63 7700 1.63 down down correct
USLM.US United States Lime & Minerals Inc 20230322 0 150.48 150.48 150.12 150.12 1700 150.12 down up incorrect
USQIX.US USQ Core Real Estate Fund 20230322 0 27.89 27.89 27.89 27.89 0 27.89
USQSX.US USQ Core Real Estate Fund 20230322 0 27.95 27.95 27.95 27.95 0 27.95
UTHR.US United Therapeutics Corporation 20230322 0 221.54 222.98 212.67 212.99 569000 212.99 down down correct
UTMD.US Utah Medical Products Inc 20230322 0 93.84 93.84 90.61 90.61 2200 90.61 down up incorrect
UTME.US United Time Technology Co. Ltd 20230322 0 0.861 0.9 0.837 0.837 1300 0.837 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20230322 0 0.22 0.226 0.215 0.217 244500 0.217 down down correct
UTSI.US UTStarcom Holdings Corp 20230322 0 3.85 3.87 3.61 3.61 7600 3.61 down down correct
UVSP.US Univest Financial Corporation 20230322 0 25.31 25.52 24.38 24.41 97000 24.41 down down correct
UXIN.US Uxin Limited 20230322 0 2.64 2.73 2.54 2.58 197000 2.58 down down correct
VABK.US Virginia National Bankshares Corporation 20230322 0 36.96 37.61 36 36.05 12800 36.05 down down correct
VACC.US Vaccitech plc 20230322 0 2.99 2.99 2.68 2.76 21200 2.76 down down correct
VALN.US Valneva SE 20230322 0 10.73 11.145 10.521 11.145 2300 11.145 up up correct
VALU.US Value Line Inc 20230322 0 46.84 49.45 46 47.5 3500 47.5 up up correct
VAQC.US Vector Acquisition Corporation II 20230322 0 10.01 10.01 10.01 10.01 1300 10.01
VAXX.US Vaxxinity Inc. Class A Common Stock 20230322 0 2.39 2.47 2.23 2.26 76400 2.26 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230322 0 54.5 54.5 54.5 54.5 100 54.5
VBIV.US VBI Vaccines Inc 20230322 0 0.31 0.35 0.31 0.32 496900 0.32 up down incorrect
VBLT.US Vascular Biogenics Ltd 20230322 0 0.145 0.145 0.138 0.142 659600 0.142 down down correct
VBNK.US VersaBank Common Shares 20230322 0 7.43 7.55 7.43 7.46 25500 7.46 up down incorrect
VBTX.US Veritex Holdings Inc 20230322 0 20.84 20.97 19.155 19.18 690800 19.18 down down correct
VC.US Visteon Corporation 20230322 0 156.91 158.21 153.08 153.29 248800 153.29 down down correct
VCEL.US Vericel Corporation 20230322 0 30.27 30.48 28.25 28.29 300000 28.29 down up incorrect
VCMIX.US Versus Capital Multi 20230322 0 27.94 27.94 27.94 27.94 0 27.94
VCNX.US Vaccinex Inc 20230322 0 0.4 0.4 0.39 0.4 29400 0.4
VCRRX.US Versus Capital Real Assets Fund LLC 20230322 0 27.33 27.33 27.33 27.33 0 27.33
VCTR.US Victory Capital Holdings Inc 20230322 0 30.85 31.09 30.07 30.09 339400 30.09 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230322 0 10.14 10.14 10.13 10.14 557300 10.14
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230322 0 10.17 10.17 10.17 10.17 600 10.17
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230322 0 0.103 0.112 0.103 0.112 2577 0.112 up up correct
VCYT.US Veracyte Inc 20230322 0 23.16 23.285 21.81 21.83 642800 21.83 down down correct
VECO.US Veeco Instruments Inc 20230322 0 20.74 21.12 20.48 20.5 281400 20.5 down down correct
VECT.US VectivBio Holding AG 20230322 0 8.18 8.5 7.86 8 120700 8 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230322 0 1.79 1.805 1.75 1.79 7400 1.79
VEON.US VEON Ltd 20230322 0 16.35 17 16.32 16.51 24200 16.51 up up correct
VERA.US Vera Therapeutics Inc 20230322 0 7.64 7.83 7.38 7.39 386200 7.39 down down correct
VERB.US Verb Technology Company Inc 20230322 0 0.11 0.117 0.11 0.115 1002300 0.115 up up correct
VERBW.US Verb Technology Company Inc 20230322 0 0.03 0.03 0.03 0.03 8220 0.03
VERI.US Veritone Inc 20230322 0 5.33 5.49 5.07 5.075 613000 5.075 down down correct
VERO.US Venus Concept Inc 20230322 0 0.196 0.209 0.18 0.198 293300 0.198 up up correct
VERU.US Veru Inc 20230322 0 1.57 1.58 1.36 1.41 4460300 1.41 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20230322 0 16.69 16.69 15.19 15.22 615000 15.22 down up incorrect
VERX.US Vertex Inc 20230322 0 18.14 18.575 17.54 18.04 178800 18.04 down down correct
VERY.US Vericity Inc 20230322 0 7.36 8.06 7.36 8.06 400 8.06 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20230322 0 0.83 0.874 0.79 0.81 101200 0.81 down up incorrect
VFF.US Village Farms International Inc 20230322 0 0.91 0.91 0.865 0.865 433200 0.865 down down correct
VFLEX.US VFLEX 20230322 0 26.24 26.24 26.24 26.24 0 26.24
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230322 0 10.42 10.42 10.42 10.42 27 10.42
VIA.US Via Renewables Inc 20230322 0 25.42 25.42 20.76 21.03 111600 21.03 down down correct
VIASP.US Via Renewables Inc 20230322 0 23.12 23.4 22.242 22.943 4900 22.2127 down down correct
VIAV.US Viavi Solutions Inc 20230322 0 10.58 10.67 10.44 10.44 1916500 10.44 down down correct
VICR.US Vicor Corporation 20230322 0 43.43 44.54 43.19 43.67 292100 43.67 up up correct
VIEW.US View Inc 20230322 0 0.57 0.58 0.525 0.53 265200 0.53 down up incorrect
VIEWW.US View Inc 20230322 0 0.0397 0.0397 0.0397 0.0397 142 0.0397
VIIAU.US 7GC & Co. Holdings Inc 20230322 0 10.3 10.3 10.3 10.3 0 10.3
VINC.US Vincerx Pharma Inc 20230322 0 0.98 1 0.92 0.93 8000 0.93 down down correct
VINO.US Gaucho Group Holdings Inc 20230322 0 0.99 1.028 0.96 0.96 22100 0.96 down down correct
VINP.US Vinci Partners Investments Ltd 20230322 0 8.54 8.75 8.3 8.5 19500 8.5 down down correct
VIOT.US Viomi Technology Co. Ltd 20230322 0 1.03 1.05 0.95 0.95 70500 0.95 down up incorrect
VIR.US Vir Biotechnology Inc 20230322 0 23 23.05 22.29 22.34 1127900 22.34 down up incorrect
VIRC.US Virco Mfg. Corporation 20230322 0 3.86 3.94 3.85 3.85 12000 3.85 down down correct
VIRI.US Virios Therapeutics Inc 20230322 0 0.31 0.31 0.281 0.286 151000 0.286 down down correct
VIRT.US Virtu Financial Inc 20230322 0 17.81 17.92 17.4 17.43 1177700 17.43 down down correct
VIRX.US Viracta Therapeutics Inc 20230322 0 1.52 1.52 1.44 1.44 16100 1.44 down down correct
VISL.US Vislink Technologies Inc 20230322 0 0.38 0.4 0.38 0.39 41600 0.39 up down incorrect
VITL.US Vital Farms Inc 20230322 0 14.28 14.415 13.97 13.99 124100 13.99 down down correct
VIVE.US Viveve Medical Inc 20230322 0 0.06 0.064 0.051 0.061 74000 0.061 up down incorrect
VJET.US voxeljet AG 20230322 0 2.18 2.48 2.01 2.01 17000 2.01 down down correct
VKTX.US Viking Therapeutics Inc 20230322 0 9.43 9.85 9.23 9.58 3645500 9.58 up up correct
VLATU.US Valor Latitude Acquisition Corp 20230322 0 10.22 10.22 10.22 10.22 5100 10.22
VLATW.US Valor Latitude Acquisition Corp. Warrant 20230322 0 0.0301 0.0301 0.03 0.0301 5841 0.0301
VLCN.US Volcon Inc. Common stock 20230322 0 1.39 1.42 1.34 1.36 40500 1.36 down down correct
VLGEA.US Village Super Market Inc 20230322 0 23.01 23.02 22.64 22.67 19600 22.67 down down correct
VLN.US WT 20230322 0 0.158 0.18 0.1568 0.18 16450 0.18 up up correct
VLON.US Vallon Pharmaceuticals Inc 20230322 0 0.43 0.442 0.405 0.41 275400 0.41 down down correct
VLY.US Valley National Bancorp 20230322 0 9.95 9.98 9.31 9.34 5148200 9.34 down down correct
VLYPO.US Valley National Bancorp 20230322 0 22.15 22.88 22.15 22.7 10900 22.7 up up correct
VLYPP.US Valley National Bancorp 20230322 0 21.79 22.53 21.28 21.65 8100 21.65 down down correct
VMAR.US Vision Marine Technologies Inc 20230322 0 3.473 3.75 3.473 3.745 11300 3.745 up down incorrect
VMD.US Viemed Healthcare Inc 20230322 0 9.81 10.11 9.58 9.95 122700 9.95 up up correct
VMEO.US Vimeo Inc 20230322 0 3.61 3.62 3.47 3.48 1898100 3.48 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230322 0 10.35 10.35 10.35 10.35 0 10.35
VNDA.US Vanda Pharmaceuticals Inc 20230322 0 6.71 6.85 6.53 6.56 658700 6.56 down down correct
VNET.US 21Vianet Group Inc 20230322 0 3.44 3.6 2.95 2.98 3447500 2.98 down down correct
VNO.US PO 20230322 0 10.86 11.099 10.62 10.93 65433 10.93 up up correct
VNOM.US Viper Energy Partners LP 20230322 0 28.16 28.34 27.41 27.41 412800 27.41 down down correct
VOD.US Vodafone Group Plc 20230322 0 11.12 11.27 11.05 11.06 4786100 11.06 down down correct
VOR.US Vor Biopharma Inc 20230322 0 5.5 5.67 5.38 5.43 87500 5.43 down down correct
VOXX.US VOXX International Corporation 20230322 0 11.76 12.17 11.7 11.85 59900 11.85 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20230322 0 10.28 10.28 10.28 10.28 0 10.28
VPCBU.US VPC Impact Acquisition Holdings II 20230322 0 10.26 10.26 10.26 10.26 0 10.26
VQS.US Viq Solutions Inc 20230322 0 0.36 0.36 0.315 0.3153 18800 0.3153 down up incorrect
VRA.US Vera Bradley Inc 20230322 0 6.05 6.21 5.89 6.07 232600 6.07 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230322 0 3.83 3.91 3.71 3.83 22400 3.83
VRAY.US ViewRay Inc 20230322 0 3.51 3.51 3.35 3.35 1321100 3.35 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20230322 0 7.2 7.2 6.36 6.37 127700 6.37 down down correct
VRDN.US Viridian Therapeutics Inc 20230322 0 26.76 27.21 25.77 25.85 473507 25.85 down down correct
VREX.US Varex Imaging Corporation 20230322 0 18.15 18.16 17.32 17.32 612800 17.32 down down correct
VRM.US Vroom Inc 20230322 0 0.926 0.93 0.87 0.89 1647000 0.89 down down correct
VRME.US VerifyMe Inc 20230322 0 1.5 1.54 1.5 1.5 5300 1.5
VRMEW.US VerifyMe Inc 20230322 0 0.16 0.16 0.0825 0.1381 9120 0.1381 down down correct
VRNA.US Verona Pharma plc 20230322 0 19.52 19.59 18.9 19.51 435900 19.51 down down correct
VRNS.US Varonis Systems Inc 20230322 0 26.87 26.87 25.97 25.98 751700 25.98 down down correct
VRNT.US Verint Systems Inc 20230322 0 36.91 37.25 35.81 35.83 384900 35.83 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20230322 0 0.807 0.88 0.8 0.85 23100 0.85 up up correct
VRRM.US Verra Mobility Corporation 20230322 0 17.25 17.25 16.92 16.94 2576500 16.94 down down correct
VRSK.US Verisk Analytics Inc 20230322 0 186.23 187.17 182.9 182.94 881500 182.94 down down correct
VRSN.US VeriSign Inc 20230322 0 199.72 202.27 197.08 197.16 539100 197.16 down up incorrect
VRTS.US Virtus Investment Partners Inc 20230322 0 177.1 178.1 171.48 172.17 96500 172.17 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230322 0 303.48 303.99 297.75 297.87 774700 297.87 down down correct
VS.US Versus Systems Inc 20230322 0 0.5771 0.6 0.561 0.5721 257600 0.5721 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230322 0 10.9125 10.9125 10.9125 10.9125 0 10.9125
VSAT.US Viasat Inc 20230322 0 34.33 35.01 33.3 33.36 451900 33.36 down down correct
VSEC.US VSE Corporation 20230322 0 43.84 44.67 43.43 43.7 44600 43.7 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230322 0 5.74 5.74 5.74 5.74 0 5.74
VSLCX.US Invesco Senior Loan Fund Class C 20230322 0 5.76 5.76 5.76 5.76 0 5.76
VSLYX.US If Inv Snr Fnd Y 20230322 0 5.74 5.74 5.74 5.74 0 5.74
VSSYW.US Versus Systems Inc 20230322 0 0.027 0.04 0.027 0.03 2200 0.03 up up correct
VSTA.US Vasta Platform Limited 20230322 0 3.14 3.25 3.115 3.25 13183 3.25 up up correct
VSTM.US Verastem Inc 20230322 0 0.45 0.45 0.42 0.43 432500 0.43 down down correct
VTGN.US VistaGen Therapeutics Inc 20230322 0 0.17 0.2 0.14 0.16 42547400 0.16 down down correct
VTNR.US Vertex Energy Inc 20230322 0 8.12 8.52 7.97 8.03 2458000 8.03 down down correct
VTRS.US Viatris Inc 20230322 0 9.63 9.65 9.37 9.4 8337600 9.4 down down correct
VTRU.US Vitru Limited 20230322 0 23.24 23.75 22.89 23.5 22641 23.5 up up correct
VTSI.US VirTra Inc 20230322 0 3.8178 3.8899 3.8 3.82 11400 3.82 up down incorrect
VTVT.US vTv Therapeutics Inc 20230322 0 0.768 0.781 0.75 0.773 6700 0.773 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230322 0 39.56 39.56 37.73 37.75 1113900 37.75 down up incorrect
VUZI.US Vuzix Corporation 20230322 0 3.92 3.97 3.75 3.75 564800 3.75 down down correct
VVOS.US Vivos Therapeutics Inc 20230322 0 0.35 0.353 0.338 0.344 114800 0.344 down down correct
VVPR.US VivoPower International PLC 20230322 0 0.49 0.49 0.433 0.46 86200 0.46 down down correct
VWE.US Vintage Wine Estates Inc 20230322 0 1.16 1.16 1.03 1.04 289100 1.04 down down correct
VXRT.US Vaxart Inc 20230322 0 0.75 0.765 0.7395 0.7395 847181 0.7395 down down correct
VYGR.US Voyager Therapeutics Inc 20230322 0 7.79 7.79 7.41 7.41 173800 7.41 down up incorrect
VYNE.US VYNE Therapeutics Inc 20230322 0 2.69 2.7 2.47 2.53 11400 2.53 down down correct
VYNT.US Vyant Bio Inc 20230322 0 0.69 0.69 0.61 0.69 16200 0.69
WABC.US Westamerica Bancorporation 20230322 0 48.65 49.11 46.82 46.87 238100 46.87 down down correct
WAFD.US Washington Federal Inc 20230322 0 32.05 32.25 29.9 29.93 731000 29.93 down down correct
WAFDP.US Washington Federal Inc 20230322 0 15.83 16.27 15 15.1 53600 14.8112 down up incorrect
WAFU.US Wah Fu Education Group Limited 20230322 0 2.04 2.16 1.85 2.04 35700 2.04
WAL.US PA 20230322 0 14 14.31 12.9 12.96 243027 12.96 down down correct
WALD.US Waldencast Acquisition Corp 20230322 0 8.23 8.45 7.9 7.98 7200 7.98 down down correct
WALDW.US Waldencast Acquisition Corp 20230322 0 0.642 0.642 0.61 0.61 700 0.61 down up incorrect
WASH.US Washington Trust Bancorp Inc 20230322 0 36.57 37.06 35.64 35.64 125677 35.0668 down up incorrect
WATT.US Energous Corporation 20230322 0 0.516 0.52 0.5 0.516 141600 0.516
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230322 0 2.8 2.897 2.8 2.8 2000 2.8
WB.US Weibo Corporation 20230322 0 16.97 17.99 16.79 17.48 1445100 17.48 up up correct
WBA.US Walgreens Boots Alliance Inc 20230322 0 33.61 33.71 32.47 32.5 7712100 32.5 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230322 0 28.41 28.65 27.59 27.59 143700 27.59 down down correct
WDAY.US Workday Inc 20230322 0 190.25 190.25 184.22 184.29 1843100 184.29 down down correct
WDC.US Western Digital Corporation 20230322 0 35.25 35.9 34.67 34.7 2274200 34.7 down up incorrect
WDFC.US WD 20230322 0 173.49 175.77 170 170.38 98700 170.38 down down correct
WE.US WT 20230322 0 0.1 0.1034 0.0971 0.1 13532 0.1
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230322 0 11.17 11.17 11.17 11.17 0 11.17
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230322 0 12 12 12 12 0 12
WEJO.US Wejo Group Limited Common Shares 20230322 0 0.59 0.62 0.489 0.498 295500 0.498 down down correct
WEJOW.US Wejo Group Limited Warrant 20230322 0 0.1495 0.1495 0.1495 0.1495 1287 0.1495
WEN.US The Wendy's Company 20230322 0 21.41 21.52 20.77 20.79 4166400 20.79 down down correct
WERN.US Werner Enterprises Inc 20230322 0 43.55 44.32 43.06 43.07 399700 43.07 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230322 0 11.85 11.85 11.85 11.85 0 11.85
WEYS.US Weyco Group Inc 20230322 0 24.8 24.93 24.2 24.36 11500 24.36 down up incorrect
WFC.US PD 20230322 0 17.16 17.63 17.13 17.55 95819 17.55 up up correct
WFCF.US Where Food Comes From Inc 20230322 0 13.05 13.05 13.05 13.05 1600 13.05
WFCPX.US Wells Fargo & Co Non 20230322 0 16.95 16.95 16.95 16.95 0 16.9072
WFRD.US Weatherford International plc Ordinary Shares 20230322 0 56.14 56.65 54.47 54.52 551400 54.52 down up incorrect
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230322 0 20.02 20.02 19.816 19.816 2000 19.816 down down correct
WHF.US WhiteHorse Finance Inc 20230322 0 12.73 13 12.69 12.71 90900 12.285 down down correct
WHLM.US Wilhelmina International Inc 20230322 0 3.67 4.29 3.67 4.29 2500 4.29 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230322 0 1.36 1.44 1.36 1.44 4400 1.44 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230322 0 12.26 12.26 12.26 12.26 0 12.26
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230322 0 38.75 38.75 38.75 38.75 1 38.75
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230322 0 1.4 1.4 1.4 1.4 700 1.4
WILC.US G. Willi 20230322 0 13.7 13.75 13.1 13.21 1100 13.21 down down correct
WIMI.US WiMi Hologram Cloud Inc 20230322 0 1.27 1.27 1.14 1.15 548600 1.15 down down correct
WINA.US Winmark Corporation 20230322 0 306 307.3 301.2 301.2 15700 301.2 down down correct
WING.US Wingstop Inc 20230322 0 183.86 187.51 182.05 183 530500 183 down down correct
WINT.US Windtree Therapeutics Inc 20230322 0 4.79 5.01 4.79 4.83 11600 4.83 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20230322 0 10.55 10.55 10.55 10.55 0 10.55
WINVU.US WinVest Acquisition Corp Unit 20230322 0 10.33 10.33 10.33 10.33 702 10.33
WIRE.US Encore Wire Corporation 20230322 0 179.75 181.21 176.17 177.14 164600 177.14 down down correct
WISA.US Summit Wireless Technologies Inc 20230322 0 2.1 2.2 1.91 1.94 139600 1.94 down down correct
WISH.US ContextLogic Inc 20230322 0 0.41 0.417 0.387 0.39 22647000 0.39 down down correct
WIX.US Wix.com Ltd 20230322 0 94.3 95.6 92.2 92.2 543400 92.2 down down correct
WKEY.US WISeKey International Holding AG 20230322 0 2.065 2.18 1.95 1.95 11500 1.95 down down correct
WKHS.US Workhorse Group Inc 20230322 0 1.4 1.42 1.26 1.27 7461400 1.27 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230322 0 9.54 9.92 9.5 9.87 87000 9.87 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20230322 0 1.5 1.51 1.44 1.47 16100 1.47 down down correct
WLDN.US Willdan Group Inc 20230322 0 16.61 16.72 15.51 15.58 57400 15.58 down down correct
WLFC.US Willis Lease Finance Corporation 20230322 0 57.25 57.6 56.62 56.9 8500 56.9 down down correct
WMG.US Warner Music Group Corp 20230322 0 31.26 31.7 30.85 30.87 1825500 30.87 down down correct
WMPN.US William Penn Bancorporation 20230322 0 11.71 11.83 11.4 11.47 53500 11.47 down down correct
WNEB.US Western New England Bancorp Inc 20230322 0 8.65 8.77 8.45 8.5 63500 8.5 down up incorrect
WNW.US Wunong Net Technology Company Limited 20230322 0 0.1821 0.1821 0.1751 0.1778 157712 0.1778 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230322 0 9.48 9.65 8.37 8.39 16262100 8.39 down down correct
WORX.US SCWorx Corp 20230322 0 0.328 0.328 0.32 0.32 2400 0.32 down up incorrect
WPRT.US Westport Fuel Systems Inc 20230322 0 0.88 0.88 0.82 0.82 205200 0.82 down down correct
WRAP.US Wrap Technologies Inc 20230322 0 1.8 1.854 1.64 1.67 80300 1.67 down down correct
WRLD.US World Acceptance Corporation 20230322 0 80.91 82.31 78.83 79.12 89500 79.12 down up incorrect
WSBC.US WesBanco Inc 20230322 0 32.35 32.6 31.1 31.15 197000 31.15 down down correct
WSBCP.US WesBanco Inc 20230322 0 22.65 22.65 22.2 22.2 7600 22.2 down down correct
WSBF.US Waterstone Financial Inc 20230322 0 15.43 15.57 15.14 15.15 84800 15.15 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230322 0 47.33 47.52 45.93 45.99 1695600 45.99 down down correct
WSFS.US WSFS Financial Corporation 20230322 0 39.73 39.96 38.08 38.19 326300 38.19 down down correct
WTBA.US West Bancorporation Inc 20230322 0 19.33 19.33 18.4 18.45 21700 18.45 down down correct
WTER.US The Alkaline Water Company Inc 20230322 0 0.152 0.16 0.14 0.14 1494800 0.14 down down correct
WTFC.US Wintrust Financial Corporation 20230322 0 77.13 77.13 72.46 72.68 838100 72.68 down down correct
WTFCM.US Wintrust Financial Corporation 20230322 0 22.24 22.8399 22.24 22.81 10286 22.41 up up correct
WTFCP.US Wintrust Financial Corporation 20230322 0 23.04 23.99 22.85 23.33 46136 22.8953 up up correct
WTW.US Weight Watchers International Inc 20230322 0 229.26 230.84 225.77 225.91 414147 225.0864 down up incorrect
WVE.US Wave Life Sciences Ltd 20230322 0 4.21 4.21 3.74 3.8 697900 3.8 down down correct
WVFC.US WVS Financial Corp 20230322 0 13.3 13.3 13.3 13.3 0 13.3
WVVI.US Willamette Valley Vineyards Inc 20230322 0 6.15 6.38 6.14 6.2 21500 6.2 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20230322 0 5.12 5.12 5.12 5.12 200 5.12
WW.US WW International Inc 20230322 0 4.43 4.49 4.22 4.22 2453400 4.22 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230322 0 10.26 10.26 10.26 10.26 5 10.26
WWD.US Woodward Inc 20230322 0 91.92 92.83 90.35 90.39 317200 90.39 down down correct
WYNN.US Wynn Resorts Limited 20230322 0 108.9 108.9 105.73 105.75 2148200 105.75 down down correct
XAIR.US Beyond Air Inc 20230322 0 6.81 6.98 6.66 6.68 401300 6.68 down down correct
XBIO.US Xenetic Biosciences Inc 20230322 0 0.41 0.42 0.4 0.42 12700 0.42 up up correct
XBIOW.US Xenetic Biosciences Inc 20230322 0 0.845 0.845 0.845 0.845 0 0.845
XBIT.US XBiotech Inc 20230322 0 3.25 3.49 3.25 3.35 12400 3.35 up up correct
XCAPX.US ACAP Strategic Fund 20230322 0 15.71 15.71 15.71 15.71 0 15.71
XCLIX.US XCLIX 20230322 0 9.24 9.24 9.24 9.24 0 9.24
XCUR.US Exicure Inc 20230322 0 0.94 1.1 0.909 0.985 49300 0.985 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230322 0 11.71 11.71 11.71 11.71 0 11.71
XEL.US Xcel Energy Inc 20230322 0 65.38 65.69 64.11 64.15 3446200 64.15 down down correct
XELA.US Exela Technologies Inc 20230322 0 0.044 0.046 0.041 0.041 113514500 0.041 down down correct
XELB.US Xcel Brands Inc 20230322 0 0.7017 0.7784 0.7017 0.7017 3900 0.7017
XENE.US Xenon Pharmaceuticals Inc 20230322 0 33.41 33.973 32.69 33.55 529100 33.55 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230322 0 1.35 1.36 1.3 1.32 577000 1.32 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230322 0 10.38 10.38 10.38 10.38 100 10.38
XFOR.US X4 Pharmaceuticals Inc 20230322 0 0.895 0.895 0.85 0.855 293800 0.855 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20230322 0 623.77 623.77 623.77 623.77 0 623.77
XGN.US Exagen Inc 20230322 0 2.3 2.3 2.15 2.235 48400 2.235 down down correct
XILSX.US Pioneer ILS Interval Fund 20230322 0 8.29 8.29 8.29 8.29 0 8.29
XLO.US Xilio Therapeutics Inc. Common Stock 20230322 0 2.9 3.048 2.9 3 11700 3 up down incorrect
XM.US Qualtrics International Inc 20230322 0 17.69 17.74 17.68 17.68 4725915 17.68 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20230322 0 15.93 16.1 14.95 14.95 748600 14.95 down down correct
XNCR.US Xencor Inc 20230322 0 28.31 28.31 26.83 26.86 396600 26.86 down down correct
XNET.US Xunlei Limited 20230322 0 1.86 1.89 1.83 1.85 59800 1.85 down down correct
XOMA.US XOMA Corporation 20230322 0 19.28 19.5 19.16 19.44 33724 19.44 up down incorrect
XOMAO.US XOMA Corporation 20230322 0 23.1 23.75 23.1 23.65 2900 23.65 up up correct
XOMAP.US XOMA Corporation 20230322 0 24.221 24.221 24.221 24.221 100 24.221
XONE.US The ExOne Company 20230322 0 49.96 50.08 49.955 50.045 7100 50.045 up up correct
XOS.US Xos Inc 20230322 0 0.56 0.567 0.49 0.495 308100 0.495 down down correct
XOSWW.US Xos Equity Warrants 20230322 0 0.0598 0.08 0.0421 0.0421 41756 0.0421 down down correct
XP.US XP Inc 20230322 0 11.86 11.92 11.36 11.38 5385900 11.38 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230322 0 10.17 10.17 10.17 10.17 0 10.17
XPAXU.US XPAC Acquisition Corp. Unit 20230322 0 10.2 10.2 10.2 10.2 100 10.2
XPAXW.US XPAC Acquisition Corp. Warrant 20230322 0 0.0701 0.1138 0.0701 0.1138 200 0.1138 up up correct
XPEL.US XPEL Inc 20230322 0 65.19 65.51 63.06 63.26 130300 63.26 down down correct
XPER.US Xperi Holding Corporation 20230322 0 10.91 10.95 10.3 10.34 309500 10.34 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230322 0 5.74 5.74 5.74 5.74 0 5.74
XRAY.US DENTSPLY SIRONA Inc 20230322 0 37.58 37.61 36.34 36.38 1932349 36.245 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20230322 0 0.48 0.51 0.469 0.51 55700 0.51 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20230322 0 15.3 15.4 14.84 14.85 928000 14.6007 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20230322 0 9.46 9.46 9.46 9.46 0 9.46
XSICX.US Voya Senior Income Fund Class 20230322 0 9.44 9.44 9.44 9.44 0 9.44
XSIIX.US ING Senior Incm Fd 20230322 0 9.42 9.42 9.42 9.42 0 9.42
XSIWX.US ING Senior Incm Fd 20230322 0 9.47 9.47 9.47 9.47 0 9.47
XSLCX.US Invesco Senior Loan Fund Class 20230322 0 5.74 5.74 5.74 5.74 0 5.74
XTLB.US XTL Biopharmaceuticals Ltd 20230322 0 1.18 1.18 1.18 1.18 100 1.18
XXII.US 22nd Century Group Inc. Common Stock 20230322 0 0.868 0.875 0.805 0.813 855000 0.813 down down correct
YELL.US Yellow Corporation 20230322 0 2.22 2.34 2.18 2.19 873600 2.19 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20230322 0 1.18 1.22 1.18 1.195 15500 1.195 up down incorrect
YI.US 111 Inc 20230322 0 2.77 2.91 2.75 2.81 77400 2.81 up down incorrect
YJ.US Yunji Inc 20230322 0 0.381 0.414 0.381 0.392 15100 0.392 up up correct
YMAB.US Y 20230322 0 2.98 3.01 2.81 2.83 256000 2.83 down down correct
YNDX.US Yandex N.V 20230322 0 18.94 18.94 18.94 18.94 821084 18.94
YORW.US The York Water Company 20230322 0 44.03 44.34 43.09 43.1 50700 43.1 down down correct
YQ.US 17 Education & Technology Group Inc 20230322 0 0.96 1 0.93 0.97 59800 0.97 up down incorrect
YTEN.US Yield10 Bioscience Inc 20230322 0 2.82 2.82 2.59 2.63 14300 2.63 down down correct
YTRA.US Yatra Online Inc 20230322 0 1.79 1.848 1.62 1.62 210300 1.62 down down correct
YVR.US Liquid Media Group Ltd 20230322 0 0.18 0.18 0.14 0.14 64900 0.14 down down correct
YY.US JOYY Inc 20230322 0 28.77 30.17 28.57 29.54 895500 29.54 up up correct
Z.US Zillow Group Inc 20230322 0 42.53 43.53 41.93 41.95 2321300 41.95 down down correct
ZBRA.US Zebra Technologies Corporation 20230322 0 292.33 298.78 287.86 288.11 362700 288.11 down down correct
ZCMD.US Zhongchao Inc 20230322 0 1.13 1.13 1.11 1.13 6200 1.13
ZD.US Ziff Davis Inc. 20230322 0 75.28 75.97 73.64 73.79 186500 73.79 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230322 0 0.84 0.95 0.831 0.9 117100 0.9 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20230322 0 0.15 0.1699 0.133 0.1336 573982 0.1336 down down correct
ZEUS.US Olympic Steel Inc 20230322 0 50.15 51.05 49.11 49.25 96900 49.25 down down correct
ZG.US Zillow Group Inc 20230322 0 41.81 42.78 41.23 41.27 497300 41.27 down down correct
ZI.US ZoomInfo Technologies Inc 20230322 0 23.95 24.4 23.45 23.49 3146900 23.49 down up incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230322 0 10.24 10.24 10.24 10.24 0 10.24
ZION.US Zions Bancorporation National Association 20230322 0 32.29 33.04 30.09 30.12 7014400 30.12 down up incorrect
ZIONL.US ZIONL 20230322 0 22.37 22.85 22.2 22.25 24500 22.25 down down correct
ZIONO.US Zions Bancorporation National Association 20230322 0 22.43 22.67 22.04 22.11 45200 22.11 down down correct
ZIONP.US Zions Bancorporation National Association 20230322 0 21.24 21.24 19.3311 20 7697 20 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20230322 0 3.15 3.3 3.14 3.16 26400 3.16 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230322 0 0.8523 0.8523 0.8523 0.8523 2 0.8523
ZKIN.US ZK International Group Co. Ltd 20230322 0 0.74 0.75 0.69 0.746 23000 0.746 up up correct
ZLAB.US Zai Lab Limited 20230322 0 32.01 32.01 30.21 30.64 813700 30.64 down down correct
ZM.US Zoom Video Communications Inc 20230322 0 71.72 72.16 68.69 68.75 2821100 68.75 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230322 0 18.35 18.915 17.82 18.01 577800 18.01 down down correct
ZS.US Zscaler Inc 20230322 0 113.02 113.76 108.8 108.86 2009200 108.86 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230322 0 10.12 10.12 10.12 10.12 1200 10.12
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230322 0 10.14 10.14 10.14 10.14 0 10.14
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230322 0 0.1378 0.179 0.1132 0.179 5135 0.179 up up correct
ZUMZ.US Zumiez Inc 20230322 0 18.32 18.7 17.88 17.92 715100 17.92 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230322 0 11.16 12 10.2 10.2 567433 10.2 down down correct
ZXYZ.US A 20230322 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230322 0 0.496 0.496 0.405 0.47 593303 0.47 down down correct
ZYXI.US Zynex Inc 20230322 0 11.12 11.18 10.75 10.77 130900 10.77 down down correct

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