CollectAI

close-nasdaq_stocks

2023/03/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230330 0 6.51 6.51 6.51 6.51 0 6.51
AACG.US ATA Creativity Global 20230330 0 1.82 1.87 1.82 1.87 6400 1.87 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230330 0 10.093 10.093 10.08 10.08 2200 10.08 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20230330 0 10 10 10 10 0 10
AACIW.US Armada Acquisition Corp. I Warrant 20230330 0 0.1 0.11 0.0795 0.1099 0 0.1099 up up correct
AADI.US Aadi Bioscience Inc 20230330 0 7.15 7.165 6.88 7.11 243500 7.11 down down correct
AAIDX.US AAIDX 20230330 0 19.58 19.58 19.58 19.58 0 19.58
AAL.US American Airlines Group Inc 20230330 0 14.56 14.7 14.46 14.47 13673500 14.47 down down correct
AAME.US Atlantic American Corporation 20230330 0 2.5 2.5 2.39 2.49 1900 2.49 down down correct
AAOI.US Applied Optoelectronics Inc 20230330 0 1.86 1.98 1.791 1.93 288600 1.93 up down incorrect
AAON.US AAON Inc 20230330 0 94.92 95.56 94.11 94.9 245300 94.9 down down correct
AAPL.US Apple Inc 20230330 0 161.53 162.47 161.27 162.36 49501700 162.36 up up correct
AATC.US Image Sensing Systems Inc 20230330 0 4.07 4.07 4 4.05 9200 4.05 down down correct
ABCB.US Ameris Bancorp 20230330 0 37.32 37.4332 35.92 36.11 411680 36.11 down down correct
ABCL.US AbCellera Biologics Inc 20230330 0 7.69 7.69 7.39 7.42 902294 7.42 down down correct
ABCM.US Abcam plc 20230330 0 13.4 13.59 13.21 13.3 386700 13.3 down down correct
ABEO.US Abeona Therapeutics Inc 20230330 0 2.74 2.93 2.72 2.83 135500 2.83 up down incorrect
ABIO.US ARCA biopharma Inc 20230330 0 2 2.05 2 2.01 28500 2.01 up down incorrect
ABNB.US Airbnb Inc 20230330 0 120.8 122.65 120.11 122.28 5437900 122.28 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230330 0 4.07 4.13 3.86 4.08 44500 4.08 up up correct
ABR.US PF 20230330 0 17.34 17.5961 17.09 17.16 16816 17.16 down down correct
ABSI.US Absci Corporation Common Stock 20230330 0 1.8 1.81 1.68 1.68 246200 1.68 down down correct
ABST.US Absolute Software Corporation 20230330 0 7.53 7.66 7.49 7.57 97300 7.57 up up correct
ABUS.US Arbutus Biopharma Corporation 20230330 0 3.1 3.15 3.01 3.02 662300 3.02 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230330 0 0.627 0.63 0.601 0.62 10600 0.62 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20230330 0 19.1 19.1 18.4 18.7 1495400 18.7 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230330 0 10.13 10.15 10.12 10.12 3100 10.12 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20230330 0 10.09 10.09 10.09 10.09 0 10.09
ACAHW.US Atlantic Coastal Acquisition Corp 20230330 0 0.04 0.0641 0.0372 0.0641 1226 0.0641 up down incorrect
ACAQ.US UN 20230330 0 10.82 10.82 10.82 10.82 1 10.82
ACB.US Aurora Cannabis Inc 20230330 0 0.693 0.6988 0.655 0.6652 5424623 0.6652 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230330 0 10.91 10.91 10.91 10.91 0 10.91
ACCD.US Accolade Inc 20230330 0 13.59 13.7 13.37 13.57 380913 13.57 down up incorrect
ACER.US Acer Therapeutics Inc 20230330 0 0.7598 0.785 0.7345 0.75 321678 0.75 down down correct
ACET.US Adicet Bio Inc 20230330 0 6.07 6.21 5.68 5.84 483400 5.84 down down correct
ACGL.US Arch Capital Group Ltd 20230330 0 67.85 68.25 66.88 67.86 1315200 67.86 up up correct
ACGLN.US Arch Capital Group Ltd 20230330 0 19.18 19.31 19.04 19.1 70100 19.1 down up incorrect
ACGLO.US Arch Capital Group Ltd 20230330 0 22.43 22.751 22.33 22.63 14700 22.63 up up correct
ACHC.US Acadia Healthcare Company Inc 20230330 0 71.17 71.69 70.61 71.25 426700 71.25 up up correct
ACHL.US Achilles Therapeutics plc 20230330 0 0.92 0.9466 0.9 0.921 94172 0.921 up up correct
ACHV.US Achieve Life Sciences Inc 20230330 0 6.05 7.15 6.05 6.32 732000 6.32 up down incorrect
ACIU.US AC Immune SA 20230330 0 2.43 2.43 2.315 2.38 46700 2.38 down down correct
ACIW.US ACI Worldwide Inc 20230330 0 26.44 26.54 26.2614 26.32 382286 26.32 down down correct
ACLS.US Axcelis Technologies Inc 20230330 0 133.74 136.3 132.35 133.44 394100 133.44 down down correct
ACMR.US ACM Research Inc 20230330 0 11.935 11.98 11.69 11.75 297300 11.75 down down correct
ACNB.US ACNB Corporation 20230330 0 33.58 33.7 32.56 32.8 6600 32.8 down down correct
ACOR.US Acorda Therapeutics Inc 20230330 0 0.6 0.62 0.54 0.58 120600 0.58 down down correct
ACRS.US Aclaris Therapeutics Inc 20230330 0 8.26 8.39 8.04 8.33 3939000 8.33 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20230330 0 0.73 0.73 0.69 0.7 362900 0.7 down down correct
ACST.US Acasti Pharma Inc 20230330 0 0.44 0.45 0.43 0.44 20900 0.44
ACT.US Enact Holdings Inc. Common Stock 20230330 0 22.8 22.84 22.51 22.62 36900 22.62 down down correct
ACTG.US Acacia Research Corporation 20230330 0 3.85 3.93 3.77 3.88 221400 3.88 up down incorrect
ACVA.US ACV Auctions Inc 20230330 0 12.44 12.725 12.4 12.57 865800 12.57 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230330 0 3.48 3.48 3.35 3.35 5700 3.35 down down correct
ADAG.US Adagene Inc 20230330 0 1.44 1.58 1.36 1.45 7100 1.45 up up correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230330 0 10.48 10.975 10.48 10.975 800 10.975 up up correct
ADAP.US Adaptimmune Therapeutics plc 20230330 0 1.05 1.1 1.04 1.06 259600 1.06 up up correct
ADBE.US Adobe Inc 20230330 0 381.65 382.58 378.08 381.9 2139000 381.9 up up correct
ADC.US PA 20230330 0 17.29 17.3 17.15 17.1922 8916 17.1922 down down correct
ADER.US 26 Capital Acquisition Corp 20230330 0 10.35 10.35 10.325 10.34 15400 10.34 down down correct
ADERU.US 26 Capital Acquisition Corp 20230330 0 10.25 10.25 10.25 10.25 0 10.25
ADERW.US 26 Capital Acquisition Corp 20230330 0 0.03 0.039 0.0297 0.03 6718 0.03
ADES.US Advanced Emissions Solutions Inc 20230330 0 1.92 2.09 1.85 2.04 66600 2.04 up up correct
ADI.US Analog Devices Inc 20230330 0 191.25 195.13 190.89 194.21 4367100 194.21 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230330 0 0.36 0.36 0.35 0.36 39700 0.36
ADMA.US ADMA Biologics Inc 20230330 0 3.29 3.315 3.13 3.16 2972700 3.16 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20230330 0 0.12 0.14 0.12 0.12 1431000 0.12
ADN.US Advent Technologies Holdings Inc 20230330 0 1.09 1.24 1.06 1.17 2319600 1.17 up up correct
ADNWW.US Advent Technologies Holdings Inc 20230330 0 0.14 0.1553 0.14 0.15 25787 0.15 up up correct
ADOC.US Edoc Acquisition Corp 20230330 0 10.78 10.78 10.78 10.78 0 10.78
ADOCW.US Edoc Acquisition Corp 20230330 0 0.0115 0.0175 0.0115 0.0175 0 0.0175 up up correct
ADP.US Automatic Data Processing Inc 20230330 0 220.57 221.8 218.74 219.49 1408600 219.49 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230330 0 8.53 8.67 8.21 8.42 520900 8.42 down down correct
ADSK.US Autodesk Inc 20230330 0 201.07 202.82 200.12 201.61 1072900 201.61 up up correct
ADTN.US ADTRAN Inc 20230330 0 15.74 15.96 15.49 15.57 342700 15.57 down down correct
ADTX.US Aditxt Inc 20230330 0 0.893 0.899 0.888 0.899 10800 0.899 up up correct
ADUS.US Addus HomeCare Corporation 20230330 0 104.43 104.89 99.23 102.84 61800 102.84 down down correct
ADV.US Advantage Solutions Inc 20230330 0 1.69 1.69 1.6 1.62 470700 1.62 down down correct
ADVM.US Adverum Biotechnologies Inc 20230330 0 0.751 0.79 0.711 0.72 135300 0.72 down down correct
ADXN.US Addex Therapeutics Ltd 20230330 0 1.11 1.11 0.915 0.97 245700 0.97 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20230330 0 10.38 10.38 10.38 10.38 100 10.38
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20230330 0 6.82 7.2 6.748 7.03 49900 7.03 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20230330 0 0.98 1.07 0.98 1.02 301300 1.02 up up correct
AEHR.US Aehr Test Systems 20230330 0 38.58 38.72 36.12 37.22 1956300 37.22 down up incorrect
AEI.US Alset EHome International Inc 20230330 0 1.62 1.62 1.52 1.52 12800 1.52 down up incorrect
AEIS.US Advanced Energy Industries Inc 20230330 0 96.9 97.32 95.91 96.58 110100 96.58 down down correct
AEL.US PB 20230330 0 24.21 24.76 23.96 24.02 24403 24.02 down down correct
AEMD.US Aethlon Medical Inc 20230330 0 0.39 0.39 0.38 0.38 66300 0.38 down down correct
AEP.US American Electric Power Company Inc 20230330 0 90.39 91.18 88.58 90.43 3617600 90.43 up up correct
AEPPZ.US American Electric Power Company Inc 20230330 0 50.05 50.22 49.68 50.21 305300 50.21 up up correct
AEY.US ADDvantage Technologies Group Inc 20230330 0 1.15 1.18 1.14 1.14 25400 1.14 down down correct
AEYE.US AudioEye Inc 20230330 0 7.07 7.6 7.07 7.46 46200 7.46 up up correct
AEZS.US Aeterna Zentaris Inc 20230330 0 2.73 2.75 2.61 2.68 7800 2.68 down down correct
AFBI.US Affinity Bancshares Inc 20230330 0 14.51 14.74 14.4 14.4 7665 14.4 down down correct
AFCG.US AFC Gamma Inc 20230330 0 12.23 12.31 11.9 12.01 153200 12.01 down down correct
AFIB.US Acutus Medical Inc 20230330 0 0.7 0.76 0.7 0.749 228200 0.749 up up correct
AFMD.US Affimed N.V 20230330 0 0.758 0.8 0.728 0.741 719600 0.741 down down correct
AFRM.US Affirm Holdings Inc 20230330 0 10.8 10.9 10.33 10.42 10385200 10.42 down down correct
AFYA.US Afya Limited 20230330 0 10.89 11.08 10.8 11.04 254200 11.04 up up correct
AGBA.US AGBA Acquisition Limited 20230330 0 1.8 1.96 1.53 1.88 117100 1.88 up up correct
AGBAW.US AGBA Acquisition Limited 20230330 0 0.0213 0.0316 0.0208 0.0297 6365 0.0297 up up correct
AGEN.US Agenus Inc 20230330 0 1.56 1.61 1.44 1.45 3545000 1.45 down up incorrect
AGFS.US AgroFresh Solutions Inc 20230330 0 3 3.005 2.99 3 1424400 3
AGFY.US Agrify Corporation 20230330 0 0.16 0.175 0.149 0.16 1734000 0.16
AGIL.US AgileThought Inc 20230330 0 3.2 3.22 3.1 3.15 14300 3.15 down down correct
AGIO.US Agios Pharmaceuticals Inc 20230330 0 23.26 23.57 22.53 22.55 572400 22.55 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20230330 0 0.308 0.31 0.29 0.291 215300 0.291 down down correct
AGMH.US AGM Group Holdings Inc 20230330 0 1.746 1.83 1.746 1.83 3200 1.83 up up correct
AGNC.US AGNC Investment Corp 20230330 0 9.89 9.92 9.785 9.91 6078296 9.91 up down incorrect
AGNCM.US AGNC Investment Corp 20230330 0 20.6 20.7 20.1903 20.46 24539 20.46 down down correct
AGNCN.US AGNC Investment Corp 20230330 0 24.04 24.11 23.75 23.93 62667 23.93 down down correct
AGNCO.US AGNC Investment Corp 20230330 0 20.77 20.79 20.517 20.79 33400 20.79 up up correct
AGNCP.US AGNC Investment Corp. 20230330 0 19.53 19.75 19.36 19.58 52700 19.58 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230330 0 0.7 0.7 0.65 0.677 92900 0.677 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230330 0 0.082 0.119 0.072 0.119 0 0.119 up up correct
AGRX.US Agile Therapeutics Inc 20230330 0 0.24 0.243 0.218 0.23 429300 0.23 down down correct
AGYS.US Agilysys Inc 20230330 0 80.24 80.71 79.53 79.61 79100 79.61 down down correct
AHCO.US AdaptHealth Corp 20230330 0 13.33 13.63 12.85 12.88 1617500 12.88 down down correct
AHPI.US Allied Healthcare Products Inc 20230330 0 0.0036 0.0037 0.0036 0.0036 5158 0.0036
AIH.US Aesthetic Medical International Holdings Group Limited 20230330 0 1.22 1.28 1.196 1.23 3200 1.23 up up correct
AIHS.US Senmiao Technology Limited 20230330 0 0.91 0.91 0.881 0.883 2900 0.883 down down correct
AIP.US Arteris Inc. Common Stock 20230330 0 4.15 4.16 4.05 4.09 82700 4.09 down down correct
AIRG.US Airgain Inc 20230330 0 5.322 5.322 5.12 5.28 3200 5.28 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230330 0 5.1 5.1 4.91 4.97 83500 4.97 down down correct
AIRT.US Air T Inc 20230330 0 22.43 22.8 22 22.02 3400 22.02 down down correct
AIRTP.US Air T Inc 20230330 0 21.53 21.53 21.53 21.53 0 21.53
AKAM.US Akamai Technologies Inc 20230330 0 76.97 77.06 76.28 76.55 1108000 76.55 down down correct
AKBA.US Akebia Therapeutics Inc 20230330 0 0.6 0.611 0.551 0.563 1194600 0.563 down down correct
AKRO.US Akero Therapeutics Inc 20230330 0 40.48 40.48 36.09 37.8 1171700 37.8 down down correct
AKTS.US Akoustis Technologies Inc 20230330 0 3 3.06 2.95 2.99 389300 2.99 down down correct
AKTX.US Akari Therapeutics Plc 20230330 0 0.173 0.185 0.142 0.15 1482700 0.15 down down correct
AKU.US Akumin Inc 20230330 0 0.68 0.73 0.68 0.699 11200 0.699 up up correct
AKYA.US Akoya Biosciences Inc 20230330 0 8.39 8.39 7.96 8.13 84300 8.13 down down correct
ALCO.US Alico Inc 20230330 0 24.01 24.11 23.8 24.06 24400 24.06 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20230330 0 9.45 9.68 9.18 9.5 888000 9.5 up down incorrect
ALEC.US Alector Inc 20230330 0 6.34 6.42 6.05 6.08 418900 6.08 down down correct
ALGM.US Allegro MicroSystems Inc 20230330 0 47.17 48.25 46.98 47.38 893000 47.38 up down incorrect
ALGN.US Align Technology Inc 20230330 0 311.19 314.55 309.51 311.85 565900 311.85 up up correct
ALGS.US Aligos Therapeutics Inc 20230330 0 1.12 1.18 1 1.04 56400 1.04 down down correct
ALGT.US Allegiant Travel Company 20230330 0 90.05 90.91 89.02 89.31 144100 89.31 down down correct
ALHC.US Alignment Healthcare Inc 20230330 0 6.16 6.24 6.025 6.23 690700 6.23 up up correct
ALIM.US Alimera Sciences Inc 20230330 0 1.9 1.94 1.78 1.78 21400 1.78 down down correct
ALJJ.US ALJ Regional Holdings Inc 20230330 0 1.7 1.81 1.7 1.79 12100 1.79 up up correct
ALKS.US Alkermes plc 20230330 0 28.01 28.07 27.62 27.82 1266600 27.82 down up incorrect
ALKT.US Alkami Technology Inc 20230330 0 12.29 12.42 12.05 12.08 356300 12.08 down down correct
ALLK.US Allakos Inc 20230330 0 4.56 4.56 4.14 4.3 975700 4.3 down down correct
ALLO.US Allogene Therapeutics Inc 20230330 0 5.15 5.23 4.83 4.97 1547100 4.97 down up incorrect
ALLT.US Allot Ltd 20230330 0 2.76 2.89 2.73 2.76 67100 2.76
ALNY.US Alnylam Pharmaceuticals Inc 20230330 0 196.47 197.92 190.85 195.12 587500 195.12 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230330 0 10.35 10.35 10.35 10.35 0 10.35
ALOT.US AstroNova Inc 20230330 0 13.57 14.01 13.3 13.91 10600 13.91 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230330 0 10.2 10.2 10.2 10.2 100 10.2
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230330 0 10.22 10.22 10.22 10.22 0 10.22
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230330 0 0.2795 0.2795 0.1257 0.2 8912 0.2 down down correct
ALPN.US Alpine Immune Sciences Inc 20230330 0 8.03 8.03 7.45 7.495 107200 7.495 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230330 0 0.515 0.543 0.502 0.52 440800 0.52 up up correct
ALRM.US Alarm.com Holdings Inc 20230330 0 48.99 49.36 48.69 48.76 130300 48.76 down down correct
ALRN.US Aileron Therapeutics Inc 20230330 0 1.28 1.29 1.25 1.26 21300 1.26 down down correct
ALRS.US Alerus Financial Corporation 20230330 0 16.26 16.26 15.52 15.63 41800 15.63 down up incorrect
ALT.US Altimmune Inc 20230330 0 4.43 4.5 4.17 4.22 2538600 4.22 down down correct
ALTO.US Alto Ingredients Inc 20230330 0 1.5 1.56 1.47 1.48 609500 1.48 down down correct
ALTR.US Altair Engineering Inc 20230330 0 70.29 71.1 70.19 70.8 188800 70.8 up down incorrect
ALTU.US Altitude Acquisition Corp 20230330 0 10.105 10.15 10.1 10.13 89000 10.13 up up correct
ALTUU.US Altitude Acquisition Corp 20230330 0 10.08 10.08 10.08 10.08 0 10.08
ALTUW.US Altitude Acquisition Corp 20230330 0 0.048 0.06 0.037 0.051 24700 0.051 up up correct
ALVR.US AlloVir Inc 20230330 0 4.24 4.394 3.83 3.99 215600 3.99 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20230330 0 5.03 5.22 4.44 4.56 185300 4.56 down down correct
ALYA.US Alithya Group Inc 20230330 0 2.02 2.04 2.02 2.04 4800 2.04 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230330 0 0.45 0.46 0.37 0.43 126900 0.43 down down correct
AMAL.US Amalgamated Financial Corp 20230330 0 18.2 18.29 17.64 17.66 339800 17.66 down up incorrect
AMAO.US American Acquisition Opportunity Inc 20230330 0 10.2 10.2 10.161 10.161 200 10.161 down down correct
AMAOU.US American Acquisition Opportunity Inc 20230330 0 10 10 10 10 0 10
AMAT.US Applied Materials Inc 20230330 0 122 123.38 121.335 122.11 6213755 122.11 up up correct
AMBA.US Ambarella Inc 20230330 0 76.96 77.75 75.81 76.61 369700 76.61 down up incorrect
AMCX.US AMC Networks Inc 20230330 0 17.15 17.34 16.83 16.95 260000 16.95 down down correct
AMD.US Advanced Micro Devices Inc 20230330 0 98 99.53 97.25 97.88 59678531 97.88 down down correct
AMED.US Amedisys Inc 20230330 0 74.13 74.13 71.19 71.89 353900 71.89 down down correct
AMEH.US Apollo Medical Holdings Inc 20230330 0 37.98 38.2 35.25 35.78 188700 35.78 down up incorrect
AMGN.US Amgen Inc 20230330 0 242.53 242.81 240.11 241.5 2577000 241.5 down down correct
AMKR.US Amkor Technology Inc 20230330 0 25.75 26.32 25.64 25.88 495500 25.88 up up correct
AMNB.US American National Bankshares Inc 20230330 0 31.88 31.88 30.49 30.99 17300 30.99 down down correct
AMOT.US Allied Motion Technologies Inc 20230330 0 37.92 38.35 37.66 37.89 24200 37.89 down down correct
AMPG.US AmpliTech Group Inc 20230330 0 2.55 2.57 2.46 2.5 30100 2.5 down down correct
AMPGW.US AmpliTech Group Inc 20230330 0 0.395 0.395 0.395 0.395 100 0.395
AMPH.US Amphastar Pharmaceuticals Inc 20230330 0 37.62 37.85 37.34 37.67 129400 37.67 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20230330 0 11.99 11.99 11.706 11.87 513800 11.87 down down correct
AMRK.US A 20230330 0 33.76 34.81 33.58 34.77 308500 34.77 up up correct
AMRN.US Amarin Corporation plc 20230330 0 1.55 1.55 1.47 1.54 2291500 1.54 down down correct
AMRS.US Amyris Inc 20230330 0 1.38 1.41 1.35 1.36 1975000 1.36 down down correct
AMSC.US American Superconductor Corporation 20230330 0 4.57 4.87 4.56 4.77 464300 4.77 up down incorrect
AMSF.US AMERISAFE Inc 20230330 0 48.99 49.6 48.22 48.85 101800 48.85 down down correct
AMST.US Amesite Inc 20230330 0 2.39 2.49 2.31 2.31 18600 2.31 down down correct
AMSWA.US American Software Inc 20230330 0 12.05 12.31 11.93 12.28 246600 12.28 up up correct
AMTB.US Amerant Bancorp Inc 20230330 0 21.99 21.99 21.29 21.3 89300 21.3 down down correct
AMTI.US Applied Molecular Transport Inc 20230330 0 0.38 0.38 0.335 0.335 125100 0.335 down down correct
AMTX.US Aemetis Inc 20230330 0 2.26 2.315 2.1 2.15 870200 2.15 down down correct
AMWD.US American Woodmark Corporation 20230330 0 50.64 51.02 49.73 50.1 53400 50.1 down down correct
AMYT.US Amryt Pharma plc 20230330 0 14.56 14.59 14.55 14.56 646700 14.56
AMZN.US Amazon.com Inc 20230330 0 101.55 103.04 101.01 102 53633400 102 up up correct
ANAB.US AnaptysBio Inc 20230330 0 22.06 22.885 20.65 21.16 298200 21.16 down up incorrect
ANDE.US The Andersons Inc 20230330 0 41.85 42.0199 40.53 40.81 146154 40.625 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20230330 0 2.86 2.86 2.86 2.86 200 2.86
ANGI.US Angi Inc 20230330 0 2.11 2.25 2.09 2.19 792700 2.19 up up correct
ANGN.US Angion Biomedica Corp 20230330 0 0.495 0.58 0.495 0.5399 106787 0.5399 up up correct
ANGO.US AngioDynamics Inc 20230330 0 10.26 10.26 8.6 9.1 1876900 9.1 down down correct
ANIK.US Anika Therapeutics Inc 20230330 0 28.71 28.71 27.72 27.91 47400 27.91 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230330 0 39.66 39.8 38.81 39.53 63512 39.53 down down correct
ANIX.US Anixa Biosciences Inc 20230330 0 4.63 4.66 4.29 4.38 58800 4.38 down down correct
ANNX.US Annexon Inc 20230330 0 4.08 4.08 3.75 3.85 301000 3.85 down down correct
ANPC.US AnPac Bio 20230330 0 6.04 6.7 5.27 5.5 69800 5.5 down down correct
ANSS.US ANSYS Inc 20230330 0 324.04 327.55 323.13 326.04 453900 326.04 up up correct
ANTE.US AirNet Technology Inc 20230330 0 1.54 1.63 1.5 1.54 22000 1.54
ANY.US Sphere 3D Corp 20230330 0 0.34 0.355 0.34 0.342 201700 0.342 up up correct
ANZU.US Anzu Special Acquisition Corp I 20230330 0 10.05 10.05 9.99 9.99 1000 9.99 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20230330 0 9.94 9.94 9.94 9.94 100 9.94
ANZUW.US Anzu Special Acquisition Corp I 20230330 0 0.0376 0.0376 0.0376 0.0376 226 0.0376
AOSL.US Alpha and Omega Semiconductor Limited 20230330 0 26.85 27.04 26.47 26.72 137200 26.72 down down correct
AOUT.US American Outdoor Brands Inc 20230330 0 9.37 9.89 9.33 9.6 25100 9.6 up up correct
APA.US APA Corporation 20230330 0 36.5 36.58 35.27 35.38 6746500 35.38 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20230330 0 10.12 10.12 10.12 10.12 0 10.12
APACW.US StoneBridge Acquisition Corporation Warrant 20230330 0 0.0925 0.0925 0.0925 0.0925 500 0.0925
APDN.US Applied DNA Sciences Inc 20230330 0 1.16 1.16 1.12 1.15 32800 1.15 down down correct
APEI.US American Public Education Inc 20230330 0 4.79 5.07 4.76 4.9 251300 4.9 up up correct
APEN.US Apollo Endosurgery Inc 20230330 0 9.93 9.94 9.92 9.92 214400 9.92 down down correct
API.US Agora Inc 20230330 0 3.37 3.655 3.37 3.55 422100 3.55 up up correct
APLS.US Apellis Pharmaceuticals Inc 20230330 0 66.18 66.84 64.46 66.02 1259100 66.02 down down correct
APLT.US Applied Therapeutics Inc 20230330 0 0.82 0.848 0.79 0.804 136600 0.804 down down correct
APM.US Aptorum Group Limited 20230330 0 2.84 2.849 2.64 2.745 2600 2.745 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230330 0 10.11 10.11 10.11 10.11 48 10.11
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230330 0 10.13 10.13 10.13 10.13 100 10.13
APOG.US Apogee Enterprises Inc 20230330 0 42.72 43.03 42.22 42.23 114100 42.23 down down correct
APP.US AppLovin Corporation 20230330 0 15.34 15.38 14.905 15 2675900 15 down down correct
APPF.US AppFolio Inc 20230330 0 122.97 123.8 121.55 123.31 123900 123.31 up down incorrect
APPH.US AppHarvest Inc 20230330 0 0.624 0.633 0.61 0.612 797200 0.612 down down correct
APPHW.US AppHarvest Inc 20230330 0 0.12 0.12 0.0822 0.09 8650 0.09 down down correct
APPN.US Appian Corporation 20230330 0 42.49 43.011 41.67 42.31 185900 42.31 down down correct
APPS.US Digital Turbine Inc 20230330 0 12.48 12.53 11.93 12.11 2130700 12.11 down down correct
APRE.US Aprea Therapeutics Inc 20230330 0 4.685 4.685 4.58 4.601 3400 4.601 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230330 0 10.25 10.25 10.25 10.25 0 10.25
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230330 0 0.1101 0.1101 0.11 0.1101 0 0.1101
APTO.US Aptose Biosciences Inc 20230330 0 0.66 0.66 0.61 0.63 72400 0.63 down up incorrect
APTX.US Aptinyx Inc 20230330 0 0.13 0.14 0.13 0.13 4811900 0.13
APVO.US Aptevo Therapeutics Inc 20230330 0 2.08 2.1 1.95 2.04 175500 2.04 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230330 0 1.43 1.43 1.42 1.42 1200 1.42 down down correct
APYX.US Apyx Medical Corporation 20230330 0 2.855 2.88 2.67 2.72 200600 2.72 down down correct
AQB.US AquaBounty Technologies Inc 20230330 0 0.61 0.636 0.603 0.61 209100 0.61
AQMS.US Aqua Metals Inc 20230330 0 1.01 1.1 1.01 1.1 295600 1.1 up up correct
AQST.US Aquestive Therapeutics Inc 20230330 0 1.03 1.15 1 1.15 617700 1.15 up down incorrect
ARAV.US Aravive Inc 20230330 0 2.09 2.14 2.04 2.07 167600 2.07 down down correct
ARAY.US Accuray Incorporated 20230330 0 2.87 2.92 2.81 2.91 220800 2.91 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230330 0 3.27 3.38 3.25 3.3 113500 3.3 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20230330 0 0.36 0.36 0.3365 0.35 6548 0.35 down down correct
ARBG.US Aequi Acquisition Corp 20230330 0 10.1 10.1 10.1 10.1 0 10.1
ARBGU.US Aequi Acquisition Corp 20230330 0 10 10 10 10 0 10
ARBGW.US Aequi Acquisition Corp 20230330 0 0.0953 0.0997 0.0953 0.0953 5337 0.0953
ARBK.US Argo Blockchain plc American Depositary Shares 20230330 0 1.52 1.65 1.52 1.64 96500 1.64 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230330 0 5.9 6 5.6 6 7100 6 up up correct
ARCB.US ArcBest Corporation 20230330 0 91.33 91.95 90.44 90.72 141300 90.72 down down correct
ARCC.US Ares Capital Corporation 20230330 0 18 18.18 17.95 18.17 3336500 18.17 up up correct
ARCE.US Arco Platform Limited 20230330 0 12.43 12.56 12.25 12.38 175600 12.38 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230330 0 19.96 22.98 19.71 20.64 1359800 20.64 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230330 0 0.36 0.37 0.33 0.34 501000 0.34 down down correct
ARDX.US Ardelyx Inc 20230330 0 4.75 4.78 4.55 4.59 5835100 4.59 down down correct
AREC.US American Resources Corporation 20230330 0 1.34 1.43 1.34 1.41 216900 1.41 up up correct
ARGO.US PA 20230330 0 22.12 22.81 22.12 22.56 20923 22.56 up up correct
ARGX.US argenx SE 20230330 0 371.93 374.47 369.53 369.83 180100 369.83 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20230330 0 8.45 8.53 8.04 8.05 1219400 8.05 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230330 0 10.8 10.8 10.8 10.8 0 10.8
ARKO.US Arko Corp 20230330 0 8.48 8.56 8.26 8.32 113600 8.32 down down correct
ARKOW.US Arko Corp 20230330 0 1.58 1.58 1.5218 1.5218 2452 1.5218 down down correct
ARKR.US Ark Restaurants Corp 20230330 0 18.24 18.24 16.7 17.67 14100 17.67 down down correct
ARLP.US Alliance Resource Partners L.P 20230330 0 20.45 20.5 20.18 20.27 293500 20.27 down down correct
AROW.US Arrow Financial Corporation 20230330 0 25.14 25.14 24.28 24.43 37700 24.43 down down correct
ARQQ.US Arqit Quantum Inc 20230330 0 1.26 1.37 1.22 1.31 1884500 1.31 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20230330 0 0.37 0.37 0.37 0.37 1382 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230330 0 10.75 11.26 10.54 10.9 1048000 10.9 up up correct
ARRW.US Arrowroot Acquisition Corp 20230330 0 10.25 10.25 10.25 10.25 0 10.25
ARRWU.US Arrowroot Acquisition Corp 20230330 0 10.32 10.32 10.28 10.28 500 10.28 down down correct
ARRWW.US Arrowroot Acquisition Corp 20230330 0 0.1201 0.1202 0.1201 0.1201 11523 0.1201
ARRY.US Array Technologies Inc 20230330 0 20.16 21.34 20.02 20.18 8721000 20.18 up up correct
ARTEU.US Artemis Strategic Investment Corp 20230330 0 10.39 10.39 10.39 10.39 0 10.39
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230330 0 0.0549 0.0603 0.05 0.05 1500 0.05 down up incorrect
ARTL.US Artelo Biosciences Inc 20230330 0 2.14 2.2 2.11 2.15 41700 2.15 up up correct
ARTLW.US Artelo Biosciences Inc 20230330 0 0.0518 0.0518 0.0505 0.0505 207 0.0505 down down correct
ARTNA.US Artesian Resources Corporation 20230330 0 54.31 54.99 54 54.58 32500 54.58 up down incorrect
ARTW.US Art's 20230330 0 2.05 2.07 1.98 1.99 2600 1.99 down up incorrect
ARVL.US Arrival 20230330 0 0.147 0.149 0.134 0.137 8206000 0.137 down down correct
ARVN.US Arvinas Inc 20230330 0 28.14 28.58 26.76 26.81 551900 26.81 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230330 0 24.88 24.94 24.05 24.43 697200 24.43 down up incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20230330 0 10.35 10.35 10.35 10.35 2000 10.35
ARYE.US ARYA Sciences Acquisition Corp V 20230330 0 10.225 10.23 10.22 10.23 545100 10.23 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230330 0 20.5 20.5 20.5 20.5 0 20.5
ASLE.US AerSale Corporation 20230330 0 17.07 17.21 17.006 17.09 102100 17.09 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20230330 0 2.73 2.87 2.7 2.79 36400 2.79 up up correct
ASMB.US Assembly Biosciences Inc 20230330 0 0.882 0.9 0.77 0.8 652156 0.8 down down correct
ASML.US ASML Holding N.V 20230330 0 675.2 680.63 673.51 676.68 892500 676.68 up up correct
ASO.US Academy Sports and Outdoors Inc 20230330 0 63.76 63.88 62.61 62.85 764740 62.85 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230330 0 10.48 10.48 10.48 10.48 50 10.48
ASPAU.US Abri SPAC I Inc Unit 20230330 0 10.36 10.36 10.36 10.36 2 10.36
ASPS.US Altisource Portfolio Solutions S.A 20230330 0 4.87 4.87 4.44 4.66 121500 4.66 down up incorrect
ASPU.US Aspen Group Inc 20230330 0 0.122 0.13 0.106 0.106 1460900 0.106 down down correct
ASRT.US Assertio Holdings Inc 20230330 0 6.36 6.48 6.33 6.41 1248600 6.41 up up correct
ASRV.US AmeriServ Financial Inc 20230330 0 3.32 3.53 3.26 3.26 2100 3.26 down down correct
ASTC.US Astrotech Corporation 20230330 0 11.1 11.1 10.9 10.9 2400 10.9 down up incorrect
ASTE.US Astec Industries Inc 20230330 0 40.58 40.94 40.21 40.5 60200 40.5 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230330 0 7.7 7.79 7.67 7.74 438900 7.74 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230330 0 1.65 1.7 1.62 1.7 13430 1.7 up up correct
ASTR.US Astra Space Inc 20230330 0 0.446 0.485 0.44 0.485 2552500 0.485 up up correct
ASTS.US AST SpaceMobile Inc 20230330 0 6.49 6.52 6.292 6.42 1852100 6.42 down down correct
ASTSW.US AST SpaceMobile Inc 20230330 0 2.01 2.22 2.01 2.12 48478 2.12 up down incorrect
ASUR.US Asure Software Inc 20230330 0 14.73 14.75 14.06 14.35 333563 14.35 down down correct
ASYS.US Amtech Systems Inc 20230330 0 8.59 9.38 8.59 9.2 31000 9.2 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230330 0 1.65 1.7 1.55 1.6 2747100 1.6 down down correct
ATCOL.US Atlas Corp 20230330 0 23.52 23.54 23.5 23.5 1200 23.5 down down correct
ATCX.US Atlas Technical Consultants Inc 20230330 0 12.2 12.2 12.18 12.18 69700 12.18 down down correct
ATEC.US Alphatec Holdings Inc 20230330 0 15.62 15.85 15.51 15.79 418700 15.79 up up correct
ATER.US Aterian Inc 20230330 0 0.81 0.836 0.803 0.82 330000 0.82 up down incorrect
ATEX.US Anterix Inc 20230330 0 29.87 30.48 29.57 30.09 117400 30.09 up up correct
ATHA.US Athira Pharma Inc 20230330 0 2.41 2.5 2.35 2.46 388900 2.46 up up correct
ATHE.US Alterity Therapeutics Limited 20230330 0 2.56 2.84 2.55 2.68 15600 2.68 up up correct
ATHX.US Athersys Inc 20230330 0 1.26 1.29 1.2 1.22 105600 1.22 down down correct
ATIF.US ATIF Holdings Limited 20230330 0 1.896 2 1.79 1.79 4100 1.79 down down correct
ATLC.US Atlanticus Holdings Corporation 20230330 0 28.12 28.12 27.16 27.37 11400 27.37 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230330 0 21.505 21.61 21.505 21.61 700 21.61 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230330 0 17.226 17.57 17.03 17.57 7600 17.57 up up correct
ATLO.US Ames National Corporation 20230330 0 20.62 20.94 20.2 20.6 16800 20.6 down down correct
ATMH.US All Things Mobile Analytic Inc 20230330 0 0.099 0.099 0.099 0.099 0 0.099
ATNF.US 180 Life Sciences Corp 20230330 0 1.82 1.85 1.595 1.67 167800 1.67 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230330 0 0.0199 0.0233 0.0171 0.0175 41727 0.0175 down down correct
ATNI.US ATN International Inc 20230330 0 39.77 40.13 39.255 40.05 49627 40.05 up up correct
ATNX.US Athenex Inc 20230330 0 1.23 1.4 1.2 1.37 80100 1.37 up up correct
ATOM.US Atomera Incorporated 20230330 0 6.38 6.575 6.01 6.14 188300 6.14 down down correct
ATOS.US Atossa Therapeutics Inc 20230330 0 0.72 0.74 0.68 0.71 412900 0.71 down down correct
ATRA.US Atara Biotherapeutics Inc 20230330 0 2.98 3.04 2.755 2.8 936800 2.8 down up incorrect
ATRC.US AtriCure Inc 20230330 0 41.18 41.72 40.69 41.16 185200 41.16 down up incorrect
ATRI.US Atrion Corporation 20230330 0 612 623.69 612 623.69 3700 623.69 up up correct
ATRO.US Astronics Corporation 20230330 0 13.42 13.45 13.11 13.26 61700 13.26 down down correct
ATSG.US Air Transport Services Group Inc 20230330 0 20.78 20.79 20.39 20.55 239700 20.55 down down correct
ATVI.US Activision Blizzard Inc 20230330 0 84.75 85.1 84.62 84.89 5053000 84.89 up up correct
ATXI.US Avenue Therapeutics Inc 20230330 0 1.09 1.15 1.08 1.1 43900 1.1 up up correct
ATXS.US Astria Therapeutics Inc 20230330 0 13.16 13.195 12.51 12.64 121900 12.64 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230330 0 1.54 1.54 1.5 1.535 38500 1.535 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230330 0 35.59 35.96 34.4 34.94 561300 34.94 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20230330 0 22.06 22.5 21.75 22.24 14127 22.24 up up correct
AUBN.US Auburn National Bancorporation Inc 20230330 0 22.85 23.6 22.75 23.6 1400 23.6 up up correct
AUDC.US AudioCodes Ltd 20230330 0 14.83 14.92 14.59 14.89 58800 14.89 up down incorrect
AUGX.US Augmedix Inc. Common Stock 20230330 0 1.69 1.72 1.69 1.71 35300 1.71 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20230330 0 0.443 0.465 0.426 0.429 8800 0.429 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20230330 0 11.31 11.49 10.965 10.98 2474100 10.98 down down correct
AUR.US Aurora Innovation Inc 20230330 0 1.35 1.37 1.31 1.34 716300 1.34 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20230330 0 9.33 9.485 8.71 8.88 75200 8.88 down down correct
AURC.US Aurora Acquisition Corp 20230330 0 10.11 10.11 10.11 10.11 0 10.11
AURCU.US Aurora Acquisition Corp 20230330 0 10.45 10.45 10.45 10.45 0 10.45
AUROW.US Aurora Innovation Inc 20230330 0 0.1832 0.1881 0.175 0.1881 1088 0.1881 up up correct
AUTL.US Autolus Therapeutics plc 20230330 0 1.8 1.835 1.7 1.76 653800 1.76 down down correct
AUUD.US Auddia Inc 20230330 0 0.71 0.827 0.71 0.752 15200 0.752 up up correct
AUUDW.US Auddia Inc 20230330 0 0.23 0.23 0.23 0.23 200 0.23
AUVI.US Applied UV Inc 20230330 0 0.844 0.86 0.804 0.85 51900 0.85 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230330 0 20.5 21.219 20.5 21.219 300 21.219 up up correct
AVACU.US Avalon Acquisition Inc Unit 20230330 0 10.565 10.565 10.565 10.565 25 10.565
AVAH.US Aveanna Healthcare Holdings Inc 20230330 0 1.07 1.09 0.99 1.05 504000 1.05 down up incorrect
AVAV.US AeroVironment Inc 20230330 0 91.66 92 90.4 90.95 84600 90.95 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20230330 0 0.106 0.1288 0.103 0.1213 250285 0.1213 up up correct
AVDL.US Avadel Pharmaceuticals plc 20230330 0 8.11 8.52 8 8.52 5402200 8.52 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230330 0 7.82 7.94 7.59 7.63 834400 7.63 down up incorrect
AVGO.US Broadcom Inc 20230330 0 632.73 636.05 629.3 633.75 2152300 633.75 up up correct
AVGR.US Avinger Inc 20230330 0 0.798 0.83 0.78 0.785 50300 0.785 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230330 0 10.41 10.41 10.41 10.41 0 10.41
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230330 0 0.0635 0.0794 0.0626 0.0631 20 0.0631 down down correct
AVID.US Avid Technology Inc 20230330 0 30.84 31.08 30.51 31.04 148100 31.04 up up correct
AVIR.US Atea Pharmaceuticals Inc 20230330 0 3.27 3.305 3.2 3.27 470509 3.27
AVNW.US Aviat Networks Inc 20230330 0 34.7 34.7 34.07 34.28 20500 34.28 down down correct
AVO.US Mission Produce Inc 20230330 0 11 11.1276 10.93 10.95 82832 10.95 down down correct
AVPT.US Avepoint Inc 20230330 0 4.03 4.08 3.95 3.96 283700 3.96 down down correct
AVPTW.US AVPTW 20230330 0 0.546 0.555 0.5257 0.53 74998 0.53 down down correct
AVRO.US AVROBIO Inc 20230330 0 0.97 0.99 0.9 0.94 336500 0.94 down down correct
AVT.US Avnet Inc 20230330 0 44.4 44.79 44.25 44.45 500900 44.45 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230330 0 19.5 19.91 17.49 19.3 88100 19.3 down up incorrect
AVTX.US Avalo Therapeutics Inc 20230330 0 1.7 1.75 1.625 1.75 5600 1.75 up up correct
AVXL.US Anavex Life Sciences Corp 20230330 0 8.86 8.98 8.25 8.32 2170700 8.32 down down correct
AWH.US Aspira Women's Health Inc 20230330 0 0.41 0.41 0.36 0.38 184700 0.38 down up incorrect
AWRE.US Aware Inc 20230330 0 1.71 1.71 1.69 1.69 4100 1.69 down down correct
AXAS.US Abraxas Petroleum Corporation 20230330 0 0.64 0.65 0.64 0.64 6700 0.64
AXDX.US Accelerate Diagnostics Inc 20230330 0 0.62 0.77 0.54 0.71 2446100 0.71 up up correct
AXGN.US AxoGen Inc 20230330 0 9.15 9.29 9.03 9.23 134900 9.23 up up correct
AXLA.US Axcella Health Inc 20230330 0 0.46 0.51 0.43 0.5 166100 0.5 up up correct
AXNX.US Axonics Inc 20230330 0 56.52 57.01 54.01 54.41 741400 54.41 down down correct
AXON.US Axon Enterprise Inc 20230330 0 219.3 219.39 216.25 217.7 572600 217.7 down down correct
AXSM.US Axsome Therapeutics Inc 20230330 0 62.97 63 58.69 60.55 1115000 60.55 down down correct
AXTI.US AXT Inc 20230330 0 3.9 3.92 3.82 3.9 270300 3.9
AY.US Atlantica Sustainable Infrastructure plc 20230330 0 28.63 29.07 28.58 29.04 687700 29.04 up down incorrect
AYRO.US Ayro Inc 20230330 0 0.53 0.56 0.53 0.5451 38527 0.5451 up up correct
AYTU.US Aytu Biopharma Inc 20230330 0 2.19 2.3 2.15 2.2 35800 2.2 up up correct
AZN.US AstraZeneca PLC 20230330 0 69.05 69.22 68.63 69.2 4648100 69.2 up down incorrect
AZPN.US Aspen Technology Inc 20230330 0 218.06 218.98 215.64 217.78 192700 217.78 down down correct
AZYO.US Aziyo Biologics Inc 20230330 0 1.72 1.72 1.59 1.63 89800 1.63 down down correct
BAC.US PQ 20230330 0 18.25 18.37 18.17 18.35 146089 18.35 up up correct
BAND.US Bandwidth Inc 20230330 0 15.23 15.38 14.6 14.84 337800 14.84 down down correct
BANF.US BancFirst Corporation 20230330 0 83.79 84.13 80.92 81.49 72457 81.49 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230330 0 26.75 26.75 26.5 26.5 1170 26.5 down down correct
BANR.US Banner Corporation 20230330 0 55.2 55.28 53.06 53.45 221700 53.45 down down correct
BANX.US StoneCastle Financial Corp 20230330 0 16.6 17 16.6 16.89 16000 16.89 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20230330 0 3.54 3.65 3.279 3.51 12200 3.51 down up incorrect
BASE.US Couchbase Inc. Common Stock 20230330 0 13.95 13.95 13.5 13.62 197700 13.62 down down correct
BATRA.US The Liberty Braves Group 20230330 0 33.95 34.47 33.95 34.2 45600 34.2 up up correct
BATRK.US The Liberty Braves Group 20230330 0 33.12 33.63 33.12 33.3 82600 33.3 up up correct
BBBY.US Bed Bath & Beyond Inc 20230330 0 0.77 0.81 0.59 0.59 158613300 0.59 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230330 0 6.89 6.92 6.72 6.76 105300 6.76 down down correct
BBGI.US Beasley Broadcast Group Inc 20230330 0 0.89 0.89 0.84 0.84 9300 0.84 down down correct
BBI.US Brickell Biotech Inc 20230330 0 0.7479 0.7479 0.692 0.7006 108220 0.7006 down down correct
BBIG.US Vinco Ventures Inc 20230330 0 0.329 0.338 0.32 0.321 2209000 0.321 down down correct
BBIO.US BridgeBio Pharma Inc 20230330 0 17.12 17.795 16.41 17.15 3475700 17.15 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230330 0 0.25 0.26 0.241 0.246 12400 0.246 down up incorrect
BBLGW.US Bone Biologics Corp Warrants 20230330 0 0.04 0.04 0.04 0.04 5000 0.04
BBQ.US BBQ Holdings Inc 20230330 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230330 0 88.19 89.78 87.86 88.17 47200 88.17 down down correct
BCAB.US BioAtla Inc 20230330 0 2.56 2.79 2.44 2.46 482500 2.46 down up incorrect
BCBP.US BCB Bancorp Inc 20230330 0 13.1 13.32 13.06 13.22 96300 13.22 up up correct
BCDA.US BioCardia Inc 20230330 0 2.02 2.09 1.94 1.94 38300 1.94 down down correct
BCEL.US Atreca Inc 20230330 0 1.16 1.299 1.1 1.15 546200 1.15 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230330 0 2.42 2.6 2.025 2.5 680524 2.5 up up correct
BCML.US BayCom Corp 20230330 0 17.22 17.23 16.81 16.88 18200 16.88 down down correct
BCOV.US Brightcove Inc 20230330 0 4.5 4.57 4.43 4.46 127600 4.46 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230330 0 8.084 8.329 8.05 8.1 9700 8.1 up up correct
BCPC.US Balchem Corporation 20230330 0 125.71 126.15 123.72 124.9 72400 124.9 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230330 0 8.64 8.71 8.31 8.39 2042400 8.39 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230330 0 10.42 10.42 10.42 10.42 129 10.42
BCTX.US BriaCell Therapeutics Corp 20230330 0 7.35 7.44 6.8 7.17 117872 7.17 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20230330 0 2.93 2.93 2.7301 2.93 6752 2.93
BCYC.US Bicycle Therapeutics plc 20230330 0 23.09 23.16 21.77 21.77 331000 21.77 down down correct
BDSX.US Biodesix Inc 20230330 0 1.8 1.87 1.765 1.86 53500 1.86 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230330 0 1.82 1.92 1.72 1.81 85916 1.81 down down correct
BEAM.US Beam Therapeutics Inc 20230330 0 31.31 31.55 29.95 30.15 833600 30.15 down down correct
BEAT.US Heartbeam Inc. Common Stock 20230330 0 2.31 2.37 2.12 2.15 56400 2.15 down down correct
BEATW.US Heartbeam Inc. Warrant 20230330 0 0.41 0.41 0.4 0.41 3676 0.41
BECN.US Beacon Roofing Supply Inc 20230330 0 58.57 58.8 57.63 57.63 196500 57.63 down down correct
BEEM.US Beam Global 20230330 0 17.02 17.14 14.33 14.47 330200 14.47 down down correct
BEEMW.US Beam Global 20230330 0 8.5 8.5 8.4 8.4 1 8.4 down down correct
BELFA.US Bel Fuse Inc 20230330 0 33.15 35.06 33.15 34.51 8600 34.51 up up correct
BELFB.US Bel Fuse Inc 20230330 0 36 36.89 35.44 36.27 662600 36.27 up up correct
BFC.US Bank First Corporation 20230330 0 72 72 70.2 71.54 25900 71.54 down up incorrect
BFI.US BurgerFi International Inc 20230330 0 1.22 1.22 1.09 1.13 50200 1.13 down down correct
BFIIW.US BurgerFi International LLC 20230330 0 0.0687 0.07 0.0601 0.065 3600 0.065 down down correct
BFIN.US BankFinancial Corporation 20230330 0 8.82 8.82 8.66 8.66 6700 8.66 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20230330 0 0.6 0.6 0.585 0.6 19400 0.6
BFRIW.US Biofrontera Inc. Warrants 20230330 0 0.2599 0.28 0.1383 0.28 5012 0.28 up up correct
BFST.US Business First Bancshares Inc 20230330 0 17.17 17.37 16.74 16.83 49400 16.83 down down correct
BGCP.US BGC Partners Inc 20230330 0 5.17 5.35 5.16 5.32 3230300 5.32 up down incorrect
BGFDX.US BGFDX 20230330 0 21.02 21.02 21.02 21.02 0 21.02
BGFLX.US BGFLX 20230330 0 20.99 20.99 20.99 20.99 0 20.99
BGFTX.US BGFTX 20230330 0 20.95 20.95 20.95 20.95 0 20.95
BGFV.US Big 5 Sporting Goods Corporation 20230330 0 7.44 7.54 7.35 7.48 218200 7.48 up up correct
BGFVX.US BGFVX 20230330 0 21.88 21.88 21.88 21.88 0 21.88
BGNE.US BeiGene Ltd 20230330 0 221.85 223.15 215.81 218.2 171300 218.2 down down correct
BGRY.US Berkshire Grey Inc 20230330 0 1.37 1.38 1.37 1.37 1580900 1.37
BGRYW.US Berkshire Grey Inc 20230330 0 0.331 0.331 0.326 0.331 44800 0.331
BHACU.US Crixus BH3 Acquisition Company Units 20230330 0 10.055 10.055 10.055 10.055 1 10.055
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230330 0 0.655 0.68 0.571 0.637 110000 0.637 down down correct
BHF.US Brighthouse Financial Inc 20230330 0 43.78 44.35 43.19 43.28 393100 43.28 down down correct
BHFAL.US Brighthouse Financial Inc 20230330 0 22.3 22.48 21.89 22.12 14400 22.12 down down correct
BHFAM.US Brighthouse Financial Inc 20230330 0 15.97 15.97 15.617 15.701 32300 15.701 down down correct
BHFAN.US Brighthouse Financial Inc 20230330 0 17.28 17.28 16.7 16.75 88200 16.75 down up incorrect
BHFAO.US Brighthouse Financial Inc 20230330 0 23.95 24.25 23.71 24.07 33800 24.07 up up correct
BHFAP.US Brighthouse Financial Inc 20230330 0 22.96 23.08 22.31 22.785 39000 22.785 down down correct
BIDU.US Baidu Inc 20230330 0 154.51 156.49 152.06 153.82 3542400 153.82 down down correct
BIGC.US BigCommerce Holdings Inc 20230330 0 8.72 8.885 8.455 8.52 410300 8.52 down down correct
BIIB.US Biogen Inc 20230330 0 275.73 276.38 272.64 275.13 714000 275.13 down down correct
BILI.US Bilibili Inc 20230330 0 24.84 25.56 24.65 25.03 3844100 25.03 up up correct
BIMI.US BIMI International Medical Inc 20230330 0 0.54 0.55 0.52 0.52 41100 0.52 down down correct
BIOC.US Biocept Inc 20230330 0 0.36 0.37 0.33 0.35 50800 0.35 down down correct
BIOL.US BIOLASE Inc 20230330 0 0.34 0.34 0.3 0.3 1098400 0.3 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230330 0 11.294 11.63 11.294 11.57 41500 11.57 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230330 0 1.27 1.275 1.16 1.19 1726000 1.19 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20230330 0 0.95 0.97 0.92 0.927 1980200 0.927 down down correct
BIVI.US BioVie Inc 20230330 0 8.06 8.49 8.04 8.29 195900 8.29 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230330 0 0.426 0.43 0.385 0.385 10000 0.385 down down correct
BJRI.US BJ's Restaurants Inc 20230330 0 29.71 29.87 29.09 29.4 230200 29.4 down up incorrect
BKCC.US BlackRock Capital Investment Corporation 20230330 0 3.42 3.45 3.4 3.4 105100 3.4 down down correct
BKNG.US Booking Holdings Inc 20230330 0 2588.3999 2624.49 2580.5 2609.76 265400 2609.76 up up correct
BKR.US Baker Hughes Company 20230330 0 28.59 28.89 28.38 28.75 10210400 28.75 up up correct
BKSC.US Bank of South Carolina Corporation 20230330 0 16.55 16.57 16.54 16.54 1300 16.54 down down correct
BKYI.US BIO 20230330 0 0.76 0.76 0.73 0.73 5400 0.73 down down correct
BL.US BlackLine Inc 20230330 0 66 66.58 64.645 64.71 372100 64.71 down down correct
BLBD.US Blue Bird Corporation 20230330 0 20.68 21.21 20.51 20.57 85700 20.57 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230330 0 0.754 0.85 0.74 0.815 62100 0.815 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230330 0 0.303 0.316 0.29 0.295 55700 0.295 down down correct
BLDE.US Blade Air Mobility Inc 20230330 0 3.31 3.42 3.27 3.28 201600 3.28 down down correct
BLDEW.US Blade Air Mobility Inc 20230330 0 0.4579 0.49 0.45 0.46 1 0.46 up up correct
BLDP.US Ballard Power Systems Inc 20230330 0 5.51 5.6 5.31 5.37 2315600 5.37 down down correct
BLEUU.US bleuacacia ltd Unit 20230330 0 10.22 10.22 10.22 10.22 1 10.22
BLFS.US BioLife Solutions Inc 20230330 0 21.21 21.31 20.55 20.78 225400 20.78 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230330 0 9.87 10 9.64 9.67 159400 9.67 down down correct
BLI.US Berkeley Lights Inc 20230330 0 1.05 1.15 1.02 1.14 513938 1.14 up up correct
BLIN.US Bridgeline Digital Inc 20230330 0 0.93 0.93 0.91 0.93 12700 0.93
BLKB.US Blackbaud Inc 20230330 0 67.3 68.6 67.03 68.08 279600 68.08 up up correct
BLMN.US Bloomin' Brands Inc 20230330 0 25.35 25.65 25.33 25.53 1264300 25.53 up up correct
BLNGU.US Belong Acquisition Corp. Units 20230330 0 10.06 10.06 10.06 10.06 0 10.06
BLNK.US Blink Charging Co 20230330 0 8.3 8.528 8.13 8.22 2761400 8.22 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230330 0 7.74 7.84 7.2 7.46 81900 7.46 down down correct
BLRX.US BioLineRx Ltd 20230330 0 0.9 0.91 0.81 0.85 492800 0.85 down down correct
BLU.US BELLUS Health Inc 20230330 0 7.29 7.5 7.16 7.3 511100 7.3 up down incorrect
BLUE.US bluebird bio Inc 20230330 0 3.31 3.43 3.02 3.14 8538600 3.14 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230330 0 4.89 4.94 4.85 4.91 63100 4.91 up down incorrect
BMAC.US UN 20230330 0 10.43 10.43 10.43 10.43 0 10.43
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20230330 0 0.0531 0.0531 0.0531 0.0531 105 0.0531
BMAQU.US Blockchain Moon Acquisition Corp. Units 20230330 0 10.5901 10.5901 10.59 10.59 400 10.59 down down correct
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20230330 0 0.0225 0.0225 0.0225 0.0225 230 0.0225
BMBL.US Bumble Inc 20230330 0 20.37 20.375 18.81 19.27 2899500 19.27 down up incorrect
BMEA.US Biomea Fusion Inc 20230330 0 32.08 33.79 30.4 31.95 4363400 31.95 down down correct
BMRA.US Biomerica Inc 20230330 0 1.88 1.95 1.87 1.88 10100 1.88
BMRC.US Bank of Marin Bancorp 20230330 0 22.9 23.11 22.06 22.21 86700 22.21 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230330 0 94.45 95.89 94.34 95.29 1226500 95.29 up up correct
BNGO.US Bionano Genomics Inc 20230330 0 1.08 1.09 1.04 1.06 3292700 1.06 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230330 0 0.11 0.1101 0.085 0.085 3275 0.085 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230330 0 10.385 10.385 10.37 10.37 5700 10.37 down down correct
BNIXR.US Bannix Acquisition Corp. Right 20230330 0 0.297 0.297 0.111 0.1192 16858 0.1192 down down correct
BNIXW.US Bannix Acquisition Corp. Warrant 20230330 0 0.025 0.0259 0.0225 0.0251 0 0.0251 up up correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230330 0 10.24 10.24 10.24 10.24 225300 10.24
BNNRU.US Banner Acquisition Corp Unit 20230330 0 10.23 10.23 10.23 10.23 0 10.23
BNNRW.US Banner Acquisition Corp. Warrants 20230330 0 0.04 0.04 0.04 0.04 0 0.04
BNR.US Burning Rock Biotech Limited 20230330 0 2.93 2.99 2.76 2.9 158600 2.9 down down correct
BNSO.US Bonso Electronics International Inc 20230330 0 3.14 3.15 3.04 3.15 1200 3.15 up up correct
BNTC.US Benitec Biopharma Inc 20230330 0 0.21 0.235 0.205 0.223 217000 0.223 up up correct
BNTX.US BioNTech SE 20230330 0 122.85 123.785 121.26 122.57 775500 122.57 down down correct
BOKF.US BOK Financial Corporation 20230330 0 85.94 88.25 83.55 83.99 135600 83.99 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230330 0 1.36 1.37 1.21 1.34 1555764 1.34 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230330 0 1.48 1.59 1.4 1.54 29600 1.54 up up correct
BOOM.US DMC Global Inc 20230330 0 21.7 21.7 21.03 21.27 70900 21.27 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230330 0 2.46 2.52 2.46 2.48 4700 2.48 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20230330 0 11.53 11.53 11.3 11.3 1900 11.3 down down correct
BOXL.US Boxlight Corporation 20230330 0 0.36 0.385 0.36 0.379 578600 0.379 up down incorrect
BPMC.US Blueprint Medicines Corporation 20230330 0 45.56 45.98 43.8 44.29 429100 44.29 down up incorrect
BPOP.US Popular Inc 20230330 0 56.3 56.3 54.69 54.81 594100 54.81 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230330 0 25 25.89 24.99 25.52 27700 25.52 up up correct
BPRN.US The Bank of Princeton 20230330 0 32.235 32.67 31.718 31.72 10000 31.72 down down correct
BPTH.US Bio 20230330 0 1.72 1.73 1.69 1.71 28100 1.71 down down correct
BPTS.US Biophytis SA 20230330 0 4.25 5.19 4.25 4.9 133000 4.9 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230330 0 16.79 16.8 16.23 16.45 35500 16.45 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20230330 0 13.95 13.97 13.51 13.6 39100 13.6 down down correct
BPYPO.US Brookfield Property Partners L.P 20230330 0 15.8 15.94 15.237 15.5 22700 15.5 down down correct
BPYPP.US Brookfield Property Partners L.P 20230330 0 16.51 16.51 15.76 16.34 26000 16.34 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230330 0 3.5 3.583 3.46 3.58 6300 3.58 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20230330 0 10.75 10.82 10.6 10.655 44100 10.655 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20230330 0 0.1399 0.14 0.1399 0.14 2698 0.14 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20230330 0 0.0865 0.0868 0.0865 0.0868 7670 0.0868 up up correct
BRID.US Bridgford Foods Corporation 20230330 0 14.01 14.16 13.68 13.88 2600 13.88 down up incorrect
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230330 0 10.15 10.16 10.15 10.15 1800 10.15
BRIVU.US B. Riley Principal 250 Merger Corp 20230330 0 10.16 10.16 10.16 10.16 0 10.16
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20230330 0 0.08 0.08 0.0715 0.0715 200 0.0715 down down correct
BRKL.US Brookline Bancorp Inc 20230330 0 10.6 10.63 10.29 10.4 842200 10.4 down down correct
BRKR.US Bruker Corporation 20230330 0 78.1 78.94 77.5 77.7 660500 77.7 down down correct
BRLIR.US Brilliant Acquisition Corporation 20230330 0 0.1359 0.1442 0.12 0.1359 4201 0.1359
BRLIU.US Brilliant Acquisition Corporation 20230330 0 10.71 10.71 10.71 10.71 12 10.71
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230330 0 3.66 3.77 3.619 3.73 76600 3.73 up up correct
BROG.US Brooge Energy Limited 20230330 0 5.89 5.89 5.89 5.89 7300 5.89
BROGW.US Brooge Energy Limited 20230330 0 0.0901 0.113 0.0901 0.11 2250 0.11 up down incorrect
BRP.US BRP Group Inc 20230330 0 24.79 25.175 24.49 25.01 476100 25.01 up up correct
BRQS.US Borqs Technologies Inc 20230330 0 0.242 0.259 0.242 0.254 339900 0.254 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230330 0 3.27 3.56 3.27 3.56 28800 3.56 up up correct
BRY.US Berry Corporation 20230330 0 7.83 7.83 7.66 7.73 426100 7.73 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20230330 0 32.09 32.362 31.435 31.6 619800 31.6 down up incorrect
BSBK.US Bogota Financial Corp 20230330 0 10.21 10.21 10.21 10.21 20 10.21
BSET.US Bassett Furniture Industries Incorporated 20230330 0 17.75 18.59 17.42 17.98 46600 17.98 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20230330 0 0.152 0.161 0.114 0.129 13111600 0.129 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20230330 0 10.85 10.86 10.836 10.85 56400 10.85
BSGAR.US Blue Safari Group Acquisition Corp. Right 20230330 0 0.4802 0.5 0.45 0.4901 46470 0.4901 up up correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20230330 0 11.5 11.5 11.5 11.5 0 11.5
BSGM.US BioSig Technologies Inc 20230330 0 1.13 1.15 1.07 1.13 239200 1.13
BSQR.US BSQUARE Corporation 20230330 0 1.13 1.15 1.06 1.12 38900 1.12 down down correct
BSRR.US Sierra Bancorp 20230330 0 17.7 17.76 17.05 17.13 32600 17.13 down down correct
BSVN.US Bank7 Corp 20230330 0 24.38 24.4 23.58 23.8 7800 23.8 down down correct
BSY.US Bentley Systems Incorporated 20230330 0 42.56 42.575 42.18 42.27 512500 42.27 down down correct
BTAI.US BioXcel Therapeutics Inc 20230330 0 18.29 18.77 18.08 18.6 721800 18.6 up down incorrect
BTB.US Bit Brother Limited 20230330 0 1.33 1.35 1.06 1.14 4095700 1.14 down down correct
BTBD.US BT Brands Inc. Common Stock 20230330 0 2.637 2.95 2.62 2.95 2800 2.95 up up correct
BTBT.US Bit Digital Inc 20230330 0 1.47 1.54 1.405 1.43 2498500 1.43 down down correct
BTCS.US BTCS Inc. Common Stock 20230330 0 1.37 1.4 1.25 1.295 90500 1.295 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20230330 0 0.46 0.5 0.46 0.48 62500 0.48 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20230330 0 0.638 0.76 0.638 0.699 103300 0.699 up up correct
BTWN.US Bridgetown Holdings Limited 20230330 0 10.07 10.08 10.07 10.08 28415 10.08 up down incorrect
BTWNU.US Bridgetown Holdings Limited 20230330 0 10.12 10.12 10.12 10.12 1400 10.12
BTWNW.US Bridgetown Holdings Limited 20230330 0 0.16 0.161 0.15 0.161 2000 0.161 up up correct
BUSE.US First Busey Corporation 20230330 0 20.48 20.48 19.84 19.98 116200 19.98 down down correct
BVS.US Bioventus Inc 20230330 0 1.26 1.26 1.15 1.21 514200 1.21 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230330 0 2.18 2.18 2.1 2.14 18700 2.14 down down correct
BWAC.US Better World Acquisition Corp 20230330 0 10.74 10.74 10.74 10.74 200 10.74
BWACU.US Better World Acquisition Corp 20230330 0 10.97 10.97 10.97 10.97 0 10.97
BWACW.US Better World Acquisition Corp 20230330 0 0.1 0.1 0.0845 0.1 502180 0.1
BWAY.US BrainsWay Ltd 20230330 0 1.72 1.74 1.645 1.645 56900 1.645 down down correct
BWB.US Bridgewater Bancshares Inc 20230330 0 11.33 11.33 10.825 10.88 86500 10.88 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230330 0 10.01 10.01 10.01 10.01 0 10.01
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230330 0 0.1608 0.1608 0.0801 0.0808 8084 0.0808 down down correct
BWEN.US Broadwind Inc 20230330 0 3.58 3.76 3.54 3.7 119200 3.7 up down incorrect
BWFG.US Bankwell Financial Group Inc 20230330 0 25.87 25.87 24.41 24.84 22100 24.84 down down correct
BWMN.US Bowman Consulting Group Ltd 20230330 0 29.08 29.37 28.59 28.78 59200 28.78 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230330 0 11.71 11.79 11.13 11.46 29200 11.46 down down correct
BXRX.US Baudax Bio Inc 20230330 0 1.65 1.782 1.65 1.71 197000 1.71 up up correct
BYFC.US Broadway Financial Corporation 20230330 0 1.12 1.13 1.11 1.13 81100 1.13 up up correct
BYND.US Beyond Meat Inc 20230330 0 15.99 16.188 15.56 15.89 1248872 15.89 down up incorrect
BYRN.US Byrna Technologies Inc 20230330 0 7.82 7.91 7.75 7.82 48000 7.82
BYSI.US BeyondSpring Inc 20230330 0 1.11 1.18 1.1 1.17 72900 1.17 up down incorrect
BYTS.US BYTE Acquisition Corp 20230330 0 10.6 10.6 10.25 10.25 800 10.25 down up incorrect
BYTSU.US BYTE Acquisition Corp 20230330 0 10.855 10.855 10.855 10.855 0 10.855
BYTSW.US BYTE Acquisition Corp 20230330 0 0.149 0.15 0.149 0.1497 0 0.1497 up up correct
BZ.US Kanzhun Ltd ADR 20230330 0 19.36 20.01 19.19 19.45 2550000 19.45 up down incorrect
BZUN.US Baozun Inc 20230330 0 5.61 5.75 5.46 5.71 440200 5.71 up up correct
CAAS.US China Automotive Systems Inc 20230330 0 5.45 5.74 4.68 4.85 498500 4.85 down down correct
CABA.US Cabaletta Bio Inc 20230330 0 7.62 7.9 6.94 7.1 453700 7.1 down down correct
CAC.US Camden National Corporation 20230330 0 36.89 37.84 35.02 35.43 73400 35.43 down down correct
CACC.US Credit Acceptance Corporation 20230330 0 428.62 432.53 423.38 424.95 39000 424.95 down up incorrect
CADCX.US CADCX 20230330 0 23.9 23.9 23.9 23.9 0 23.9
CADE.US PA 20230330 0 21 21.0454 20.55 20.84 7896 20.84 down down correct
CADEX.US CADEX 20230330 0 24.09 24.09 24.09 24.09 0 24.09
CADFX.US CION Ares Diversified Credit Fund W 20230330 0 24.35 24.35 24.35 24.35 0 24.35
CADL.US Candel Therapeutics Inc. Common Stock 20230330 0 1.4 1.41 1.383 1.383 1100 1.383 down down correct
CADSX.US CADSX 20230330 0 24.17 24.17 24.17 24.17 0 24.17
CADUX.US CADUX 20230330 0 24.36 24.36 24.36 24.36 0 24.36
CADWX.US CADWX 20230330 0 24.16 24.16 24.16 24.16 0 24.16
CAKE.US The Cheesecake Factory Incorporated 20230330 0 35.29 35.52 35.02 35.2 559100 35.2 down down correct
CALA.US Calithera Biosciences Inc 20230330 0 0.055 0.055 0.0401 0.0401 25619 0.0401 down down correct
CALB.US California BanCorp 20230330 0 20.01 20.215 19.56 19.56 11700 19.56 down down correct
CALM.US Cal 20230330 0 58 60.31 57.97 59.98 1763000 59.98 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20230330 0 23.53 23.53 23 23.06 5000 23.06 down down correct
CAMP.US CalAmp Corp 20230330 0 3.48 3.55 3.41 3.48 84700 3.48
CAMT.US Camtek Ltd 20230330 0 27.37 27.81 27.28 27.76 64700 27.76 up up correct
CAN.US Canaan Inc 20230330 0 2.7 2.75 2.61 2.64 914000 2.64 down down correct
CANO.US WT 20230330 0 0.1825 0.235 0.1825 0.235 1380 0.235 up up correct
CAPR.US Capricor Therapeutics Inc 20230330 0 4.15 4.34 4.15 4.31 65600 4.31 up down incorrect
CAR.US Avis Budget Group Inc 20230330 0 187.14 188.48 184.51 187.76 357900 187.76 up up correct
CARA.US Cara Therapeutics Inc 20230330 0 5.09 5.2 4.77 4.89 655300 4.89 down up incorrect
CARE.US Carter Bankshares Inc 20230330 0 14.06 14.5 13.76 13.89 56000 13.89 down down correct
CARG.US CarGurus Inc 20230330 0 18.13 18.28 18.02 18.14 419000 18.14 up up correct
CARV.US Carver Bancorp Inc 20230330 0 4.08 4.08 3.98 4.02 10500 4.02 down down correct
CASA.US Casa Systems Inc 20230330 0 1.11 1.19 1.11 1.17 289400 1.17 up up correct
CASH.US Meta Financial Group Inc 20230330 0 41.41 41.5 39.75 40.27 340600 40.27 down down correct
CASI.US CASI Pharmaceuticals Inc 20230330 0 1.95 2.1 1.91 2.07 38800 2.07 up down incorrect
CASS.US Cass Information Systems Inc 20230330 0 44.26 44.26 42.85 43.14 60400 43.14 down down correct
CASY.US Casey's General Stores Inc 20230330 0 214.33 215.47 212.99 214.43 142700 214.43 up up correct
CATC.US Cambridge Bancorp 20230330 0 66.22 66.45 63.57 64.42 55400 64.42 down down correct
CATY.US Cathay General Bancorp 20230330 0 35.24 35.26 33.99 34.05 391800 34.05 down up incorrect
CBAN.US Colony Bankcorp Inc 20230330 0 10.43 10.57 10.12 10.17 25600 10.17 down up incorrect
CBAT.US CBAK Energy Technology Inc 20230330 0 0.86 0.9 0.86 0.9 77731 0.9 up up correct
CBAY.US CymaBay Therapeutics Inc 20230330 0 8.85 9.119 8.59 8.98 3446900 8.98 up down incorrect
CBFV.US CB Financial Services Inc 20230330 0 21.93 22.83 21.9 22 4700 22 up down incorrect
CBIO.US Catalyst Biosciences Inc 20230330 0 0.2 0.21 0.2 0.2 169200 0.2
CBNK.US Capital Bancorp Inc 20230330 0 17.16 17.38 16.6 16.63 16000 16.63 down down correct
CBOE.US Cboe Global Markets Inc 20230330 0 132.61 133.8 131.45 132.31 468773 132.31 down down correct
CBRGU.US Chain Bridge I Units 20230330 0 10.45 10.45 10.45 10.45 500 10.45
CBRL.US Cracker Barrel Old Country Store Inc 20230330 0 113.21 113.89 111.99 112.41 298700 112.41 down down correct
CBSH.US Commerce Bancshares Inc 20230330 0 59.85 59.85 58.18 58.27 341800 58.27 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230330 0 10.31 10.31 10.31 10.31 200 10.31
CCAIU.US Cascadia Acquisition Corp Unit 20230330 0 10.39 10.39 10.39 10.39 0 10.39
CCAP.US Crescent Capital BDC Inc 20230330 0 13.585 13.97 13.43 13.54 108000 13.54 down down correct
CCB.US Coastal Financial Corporation 20230330 0 37.06 37.06 35.37 35.62 61200 35.62 down down correct
CCBG.US Capital City Bank Group Inc 20230330 0 29.58 29.7 28.18 28.69 25900 28.69 down down correct
CCCC.US C4 Therapeutics Inc 20230330 0 3.41 3.516 2.995 3.1 542600 3.1 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230330 0 20.72 21.16 20.6 20.98 82600 20.98 up down incorrect
CCEL.US Cryo 20230330 0 3.01 3.06 2.95 3.04 4400 3.04 up up correct
CCEP.US Coca 20230330 0 58.23 58.55 58.02 58.24 972800 58.24 up up correct
CCLFX.US CCLFX 20230330 0 10.65 10.65 10.65 10.65 0 10.65
CCLP.US CSI Compressco LP 20230330 0 1.24 1.27 1.23 1.25 5900 1.25 up up correct
CCNE.US CNB Financial Corporation 20230330 0 19.69 19.69 18.82 18.98 46500 18.98 down down correct
CCNEP.US CNB Financial Corporation 20230330 0 21.2 22 21 22 14800 22 up up correct
CCOI.US Cogent Communications Holdings Inc 20230330 0 62.07 62.76 61.69 62.42 264200 62.42 up up correct
CCRN.US Cross Country Healthcare Inc 20230330 0 23.49 23.52 22.11 22.16 726700 22.16 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230330 0 32.41 33.455 32.35 32.82 102000 32.82 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230330 0 10.45 10.45 10.45 10.45 0 10.45
CD.US Chindata Group Holdings Limited 20230330 0 6.73 7.15 6.72 7.09 1351277 7.09 up up correct
CDAK.US Codiak BioSciences Inc 20230330 0 0.2 0.21 0.162 0.19 9436200 0.19 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230330 0 10.23 10.23 10.23 10.23 100 10.23
CDLX.US Cardlytics Inc 20230330 0 2.93 3.048 2.81 2.97 716900 2.97 up up correct
CDMO.US Avid Bioservices Inc 20230330 0 18.66 18.81 18.1 18.19 472800 18.19 down down correct
CDNA.US CareDx Inc 20230330 0 9.22 9.24 8.82 8.85 610800 8.85 down down correct
CDNS.US Cadence Design Systems Inc 20230330 0 207.34 207.99 205.39 207.01 1629700 207.01 down up incorrect
CDTX.US Cidara Therapeutics Inc 20230330 0 1.28 1.39 1.25 1.28 3557300 1.28
CDW.US CDW Corporation 20230330 0 190.08 190.86 189.2 190.07 695400 190.07 down down correct
CDXC.US ChromaDex Corporation 20230330 0 1.58 1.59 1.51 1.51 239900 1.51 down down correct
CDXS.US Codexis Inc 20230330 0 4.04 4.19 3.91 3.94 548600 3.94 down down correct
CDZI.US Cadiz Inc 20230330 0 4.1 4.14 3.99 4.09 123900 4.09 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20230330 0 17.7 17.7 16.92 16.985 8400 16.985 down down correct
CEDAX.US CEDAX 20230330 0 22.75 22.75 22.75 22.75 0 22.75
CEDIX.US Destra International & Event 20230330 0 22.76 22.76 22.76 22.76 0 22.76
CEDLX.US CEDLX 20230330 0 22.73 22.73 22.73 22.73 0 22.73
CEDTX.US CEDTX 20230330 0 22.64 22.64 22.64 22.64 0 22.64
CELC.US Celcuity Inc 20230330 0 10.47 10.98 10.25 10.355 247400 10.355 down up incorrect
CELH.US Celsius Holdings Inc 20230330 0 91.94 93 90.85 91.44 382700 91.44 down up incorrect
CELU.US Celularity Inc 20230330 0 0.602 0.628 0.595 0.613 351500 0.613 up up correct
CELUW.US Celularity Inc 20230330 0 0.061 0.061 0.0556 0.061 26758 0.061
CEMI.US Chembio Diagnostics Inc 20230330 0 0.44 0.44 0.41 0.44 1631700 0.44
CENQW.US CENAQ Energy Corp. Warrant 20230330 0 0.22 0.22 0.22 0.22 1401 0.22
CENT.US Central Garden & Pet Company 20230330 0 40.58 40.7 40.24 40.37 18400 40.37 down down correct
CENTA.US Central Garden & Pet Company 20230330 0 38.61 38.76 38.29 38.37 71000 38.37 down down correct
CENX.US Century Aluminum Company 20230330 0 9.88 9.96 9.59 9.76 1095400 9.76 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230330 0 25.13 25.148 23.92 23.97 386438 23.97 down down correct
CERS.US Cerus Corporation 20230330 0 2.78 2.86 2.78 2.81 1186600 2.81 up up correct
CERT.US Certara Inc 20230330 0 24.14 24.14 23.58 23.8 742800 23.8 down up incorrect
CETX.US Cemtrex Inc 20230330 0 8.4 8.5 8.16 8.446 5300 8.446 up up correct
CETXP.US Cemtrex Inc 20230330 0 0.4501 0.58 0.4501 0.55 6423 0.55 up up correct
CEVA.US CEVA Inc 20230330 0 29.47 29.92 29.3 29.72 70000 29.72 up up correct
CFB.US CrossFirst Bankshares Inc 20230330 0 10.51 10.59 10.2 10.28 151800 10.28 down down correct
CFBK.US CF Bankshares Inc 20230330 0 19.68 19.68 19.68 19.68 300 19.68
CFFE.US CF Acquisition Corp. VIII 20230330 0 10.65 10.65 10.65 10.65 0 10.65
CFFEU.US CF Acquisition Corp. VIII 20230330 0 10.64 10.64 10.64 10.64 0 10.64
CFFI.US C&F Financial Corporation 20230330 0 53.8 54.09 51.78 51.78 5400 51.78 down down correct
CFFN.US Capitol Federal Financial Inc 20230330 0 6.88 7.02 6.62 6.72 757200 6.72 down down correct
CFIV.US CF Acquisition Corp. IV 20230330 0 10.31 10.31 10.31 10.31 0 10.31
CFIVU.US CF Acquisition Corp. IV 20230330 0 10.49 10.49 10.49 10.49 0 10.49
CFIVW.US CF Acquisition Corp. IV 20230330 0 0.095 0.095 0.095 0.095 8000 0.095
CFLT.US Confluent Inc. Class A Common Stock 20230330 0 22.3 23.06 22.21 22.72 2268300 22.72 up up correct
CFMS.US Conformis Inc 20230330 0 1.58 1.84 1.51 1.69 211500 1.69 up up correct
CFRX.US ContraFect Corporation 20230330 0 2.29 2.43 2.12 2.19 41800 2.19 down up incorrect
CG.US The Carlyle Group Inc 20230330 0 31.04 31.04 30.18 30.25 1840000 30.25 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230330 0 18.05 18.07 17.764 17.88 19400 17.88 down down correct
CGBD.US TCG BDC Inc 20230330 0 13.66 13.66 13.36 13.41 241246 13.41 down down correct
CGC.US Canopy Growth Corporation 20230330 0 1.81 1.83 1.76 1.76 5137600 1.76 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230330 0 21.22 21.22 21.22 21.22 0 21.22
CGEM.US Cullinan Oncology Inc 20230330 0 10.81 10.81 9.86 10.2 212900 10.2 down up incorrect
CGEN.US Compugen Ltd 20230330 0 0.7 0.74 0.7 0.72 161800 0.72 up up correct
CGNT.US Cognyte Software Ltd 20230330 0 3.34 3.375 3.275 3.33 95715 3.33 down down correct
CGNX.US Cognex Corporation 20230330 0 48.44 48.97 48.28 48.7 651500 48.7 up up correct
CGO.US Calamos Global Total Return Fund 20230330 0 9.5 9.52 9.39 9.41 36600 9.41 down up incorrect
CGRN.US Capstone Green Energy Corporation 20230330 0 1.37 1.37 1.3 1.31 49600 1.31 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20230330 0 1.95 1.99 1.89 1.94 42100 1.94 down down correct
CHCI.US Comstock Holding Companies Inc 20230330 0 5 5.03 4.9 4.9 5100 4.9 down down correct
CHCO.US City Holding Company 20230330 0 91.29 91.29 88.43 90.81 187000 90.81 down down correct
CHDN.US Churchill Downs Incorporated 20230330 0 250 254.2 250 253.38 151800 253.38 up up correct
CHEF.US The Chefs' Warehouse Inc 20230330 0 34.08 34.36 33.53 33.69 195400 33.69 down down correct
CHEK.US Check 20230330 0 1.5 1.55 1.411 1.43 27800 1.43 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230330 0 10.67 10.67 10.49 10.61 116100 10.61 down down correct
CHK.US Chesapeake Energy Corporation 20230330 0 75.67 75.75 74.46 74.98 961400 74.98 down down correct
CHKEL.US Chesapeake Energy Corporation 20230330 0 56.35 56.35 56.35 56.35 100 56.35
CHKEW.US Chesapeake Energy Corporation 20230330 0 63.13 63.13 63.13 63.13 100 63.13
CHKEZ.US Chesapeake Energy Corporation 20230330 0 56.51 56.51 56.51 56.51 0 56.51
CHKP.US Check Point Software Technologies Ltd 20230330 0 128.06 128.06 126.51 127.63 762700 127.63 down down correct
CHMG.US Chemung Financial Corporation 20230330 0 42.25 42.47 41.5 41.57 6800 41.57 down down correct
CHNR.US China Natural Resources Inc 20230330 0 0.58 0.58 0.56 0.56 7200 0.56 down down correct
CHRS.US Coherus BioSciences Inc 20230330 0 6.5 6.56 6.36 6.43 1156300 6.43 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230330 0 96.74 97.52 96.5 96.65 657000 96.65 down down correct
CHSCL.US CHS Inc 20230330 0 25.5 25.6 25.34 25.38 67900 25.38 down down correct
CHSCM.US CHS Inc 20230330 0 24.47 24.78 24.38 24.54 34700 24.54 up up correct
CHSCN.US CHS Inc 20230330 0 24.63 24.708 24.45 24.51 43300 24.51 down down correct
CHSCO.US CHS Inc 20230330 0 25.89 25.99 25.71 25.9 19700 25.9 up up correct
CHSCP.US CHS Inc 20230330 0 29.02 29.23 28.92 29.17 7300 29.17 up up correct
CHTR.US Charter Communications Inc 20230330 0 352 354 347.6 349.05 656100 349.05 down down correct
CHUY.US Chuy's Holdings Inc 20230330 0 35.42 35.74 35.09 35.34 43900 35.34 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230330 0 5.87 5.89 5.83 5.88 268900 5.88 up up correct
CHX.US ChampionX Corporation 20230330 0 27.33 27.42 26.17 26.37 1640700 26.37 down down correct
CHY.US Calamos Convertible and High Income Fund 20230330 0 10.79 10.95 10.71 10.94 200800 10.94 up up correct
CIDM.US Cinedigm Corp 20230330 0 0.43 0.45 0.42 0.42 673000 0.42 down up incorrect
CIFR.US Cipher Mining Inc 20230330 0 2.27 2.37 2.05 2.09 1609200 2.09 down down correct
CIFRW.US Cipher Mining Inc 20230330 0 0.2646 0.3267 0.26 0.3 2505 0.3 up down incorrect
CIGI.US Colliers International Group Inc 20230330 0 104.63 105.41 104.18 105.06 37300 105.06 up down incorrect
CIH.US China Index Holdings Limited 20230330 0 0.945 0.945 0.936 0.936 1400 0.936 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230330 0 10.39 10.4 10.39 10.399 15200 10.399 up up correct
CIIGU.US CIIG Capital Partners II Inc Unit 20230330 0 10.45 10.45 10.44 10.44 1400 10.44 down down correct
CINF.US Cincinnati Financial Corporation 20230330 0 111.21 111.67 109.73 110.36 395300 110.36 down down correct
CIVB.US Civista Bancshares Inc 20230330 0 17.33 17.33 16.25 16.7 43200 16.7 down down correct
CIZN.US Citizens Holding Company 20230330 0 12.3 12.49 12.15 12.15 3900 12.15 down down correct
CJJD.US China Jo 20230330 0 4.15 4.56 4.15 4.41 184300 4.41 up up correct
CKPT.US Checkpoint Therapeutics Inc 20230330 0 3.49 3.59 3.11 3.35 298800 3.35 down down correct
CLAR.US Clarus Corporation 20230330 0 9.06 9.33 8.91 8.95 213800 8.95 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230330 0 10.52 10.52 10.52 10.52 0 10.52
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230330 0 0.03 0.03 0.03 0.03 83 0.03
CLBK.US Columbia Financial Inc 20230330 0 18.42 18.58 17.92 17.99 201800 17.99 down up incorrect
CLBT.US Cellebrite DI 20230330 0 5.84 6.15 5.84 5.99 131600 5.99 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230330 0 1 1 0.8675 0.87 46867 0.87 down down correct
CLDX.US Celldex Therapeutics Inc 20230330 0 36.17 36.18 34.81 35.58 512600 35.58 down down correct
CLEU.US China Liberal Education Holdings Limited 20230330 0 0.59 0.61 0.563 0.61 923600 0.61 up up correct
CLFD.US Clearfield Inc 20230330 0 45.64 45.88 44.65 44.66 230300 44.66 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230330 0 6.6 7.33 6.6 6.74 13400 6.74 up down incorrect
CLIR.US ClearSign Technologies Corporation 20230330 0 0.85 0.85 0.8 0.84 38700 0.84 down up incorrect
CLLS.US Cellectis S.A 20230330 0 2.01 2.05 1.957 2.02 203500 2.02 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20230330 0 17.13 17.27 16.85 17.01 32900 17.01 down down correct
CLNE.US Clean Energy Fuels Corp 20230330 0 4.28 4.37 4.24 4.36 2091000 4.36 up up correct
CLNN.US Clene Inc 20230330 0 1.09 1.15 1.09 1.14 78400 1.14 up down incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230330 0 11.11 11.11 11.11 11.11 0 11.11
CLOER.US Clover Leaf Capital Corp. Rights 20230330 0 0.09 0.0932 0.0851 0.09 12478 0.09
CLOEU.US Clover Leaf Capital Corp. Unit 20230330 0 11.18 11.18 11.18 11.18 0 11.18
CLOV.US Clover Health Investments Corp 20230330 0 0.8635 0.8665 0.8233 0.8247 4995300 0.8247 down down correct
CLPS.US CLPS Incorporation 20230330 0 1.14 1.15 1.093 1.115 20800 1.115 down down correct
CLPT.US ClearPoint Neuro Inc 20230330 0 8.33 8.8 8.3 8.55 75700 8.55 up up correct
CLRB.US Cellectar Biosciences Inc 20230330 0 1.37 1.39 1.35 1.38 22300 1.38 up up correct
CLRO.US ClearOne Inc 20230330 0 1.43 1.45 1.42 1.44 15700 1.44 up up correct
CLSD.US Clearside Biomedical Inc 20230330 0 0.962 0.984 0.947 0.957 87400 0.957 down down correct
CLSK.US CleanSpark Inc 20230330 0 2.73 2.775 2.63 2.67 2948300 2.67 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20230330 0 11.7 11.7 11.64 11.64 1700 11.64 down down correct
CLVR.US Clever Leaves Holdings Inc 20230330 0 0.391 0.411 0.39 0.41 88500 0.41 up down incorrect
CLVRW.US Clever Leaves Holdings Inc 20230330 0 0.05 0.05 0.05 0.05 2000 0.05
CLWT.US Euro Tech Holdings Company Limited 20230330 0 1.12 1.15 1.08 1.15 10200 1.15 up up correct
CLXT.US Calyxt Inc 20230330 0 0.344 0.374 0.331 0.36 40700 0.36 up up correct
CMAX.US CareMax Inc 20230330 0 2.57 2.595 2.43 2.46 441700 2.46 down down correct
CMAXW.US CareMax Inc 20230330 0 0.45 0.45 0.36 0.4125 8849 0.4125 down down correct
CMBM.US Cambium Networks Corporation 20230330 0 17.64 17.718 17.34 17.51 73600 17.51 down down correct
CMCO.US Columbus McKinnon Corporation 20230330 0 36.92 37.21 36.07 36.35 74600 36.35 down down correct
CMCSA.US Comcast Corporation 20230330 0 37.39 37.4 36.97 37.15 14922200 37.15 down down correct
CMCT.US CIM Commercial Trust Corporation 20230330 0 3.94 4.01 3.9 3.98 56000 3.98 up up correct
CME.US CME Group Inc 20230330 0 188.3 189.09 187.29 188.93 1309100 188.93 up up correct
CMLS.US Cumulus Media Inc 20230330 0 3.65 3.678 3.58 3.65 158200 3.65
CMMB.US Chemomab Therapeutics Ltd 20230330 0 1.607 1.607 1.5 1.55 20800 1.55 down down correct
CMPR.US Cimpress plc 20230330 0 42.61 43.39 41.82 42.72 150100 42.72 up up correct
CMPS.US COMPASS Pathways plc 20230330 0 10.48 10.53 10.28 10.38 190297 10.38 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230330 0 3.23 3.3 3.13 3.19 135200 3.19 down down correct
CMRX.US Chimerix Inc 20230330 0 1.25 1.26 1.21 1.21 513300 1.21 down down correct
CMTL.US Comtech Telecommunications Corp 20230330 0 12.36 12.37 12.03 12.12 49100 12.12 down down correct
CNDT.US Conduent Incorporated 20230330 0 3.24 3.4 3.21 3.36 998900 3.36 up up correct
CNET.US ZW Data Action Technologies Inc 20230330 0 1.66 1.86 1.55 1.73 164200 1.73 up up correct
CNEY.US CN Energy Group. Inc 20230330 0 0.214 0.22 0.208 0.208 302400 0.208 down down correct
CNFR.US Conifer Holdings Inc 20230330 0 1.561 1.64 1.55 1.58 2000 1.58 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230330 0 23.35 23.35 23.15 23.2 1000 23.2 down down correct
CNNB.US Cincinnati Bancorp Inc 20230330 0 15.5 15.5 15.05 15.1 900 15.1 down down correct
CNOB.US ConnectOne Bancorp Inc 20230330 0 18.05 18.08 17.45 17.56 289700 17.56 down down correct
CNOBP.US ConnectOne Bancorp Inc 20230330 0 15.74 15.89 15.39 15.55 61300 15.55 down up incorrect
CNRLX.US CNRLX 20230330 0 12.49 12.49 12.49 12.49 0 12.49
CNROX.US CNROX 20230330 0 7.22 7.22 7.22 7.22 0 7.22
CNSL.US Consolidated Communications Holdings Inc 20230330 0 2.29 2.45 2.28 2.41 448700 2.41 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20230330 0 1 1.04 0.98 0.98 119800 0.98 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230330 0 4.15 4.15 3.63 3.9 334000 3.9 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230330 0 0.8526 1 0.8199 0.91 26682 0.91 up up correct
CNTG.US Centogene N.V 20230330 0 0.627 0.75 0.627 0.728 14800 0.728 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20230330 0 0.61 0.621 0.58 0.582 31700 0.582 down down correct
CNTY.US Century Casinos Inc 20230330 0 7.23 7.33 7 7.12 46100 7.12 down down correct
CNXC.US Concentrix Corporation 20230330 0 116 125.8 110.85 120 1059000 120 up down incorrect
CNXN.US PC Connection Inc 20230330 0 44.01 44.29 43.61 44.02 33600 44.02 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20230330 0 20.03 20.11 19.06 19.15 191900 19.15 down down correct
COCP.US Cocrystal Pharma Inc 20230330 0 1.9 1.9 1.85 1.88 32000 1.88 down down correct
CODA.US Coda Octopus Group Inc 20230330 0 7.0185 7.03 6.93 6.93 10800 6.93 down down correct
CODX.US Co 20230330 0 1.49 1.53 1.47 1.48 225700 1.48 down down correct
COF.US PN 20230330 0 16.46 16.6 16.38 16.55 38296 16.55 up up correct
COFS.US ChoiceOne Financial Services Inc 20230330 0 25.59 25.59 25.15 25.28 8800 25.28 down down correct
COGT.US Cogent Biosciences Inc 20230330 0 10.5 10.74 10.26 10.43 440570 10.43 down down correct
COHR.US Coherent Inc 20230330 0 37.51 37.76 36.92 37.32 830700 37.32 down down correct
COHU.US Cohu Inc 20230330 0 37.52 37.73 37.13 37.4 126800 37.4 down down correct
COIN.US Coinbase Global Inc 20230330 0 66.53 67.17 63.6825 64.16 11563092 64.16 down up incorrect
COKE.US Coca 20230330 0 536.08 537.8 530.35 533.18 25600 533.18 down down correct
COLB.US Columbia Banking System Inc 20230330 0 21.33 21.61 20.66 20.98 3159400 20.98 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20230330 0 23.88 24.4 23.88 24.37 154400 24.37 up up correct
COLM.US Columbia Sportswear Company 20230330 0 88.2 88.72 87.54 87.97 164700 87.97 down up incorrect
COMM.US CommScope Holding Company Inc 20230330 0 6.2 6.38 6.13 6.17 1415300 6.17 down down correct
COMS.US COMSovereign Holding Corp 20230330 0 2.79 2.79 2.32 2.39 221700 2.39 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230330 0 2.77 2.9 2.33 2.9 3900 2.9 up up correct
COMSW.US COMSovereign Holding Corp 20230330 0 0.0255 0.0258 0.0247 0.0247 39406 0.0247 down down correct
CONN.US Conn's Inc 20230330 0 6 6.25 5.8 6.01 402600 6.01 up up correct
CONX.US CONX Corp 20230330 0 10.15 10.15 10.15 10.15 1200 10.15
CONXU.US CONX Corp 20230330 0 10.18 10.18 10.18 10.18 0 10.18
CONXW.US CONX Corp 20230330 0 0.15 0.16 0.15 0.15 10845 0.15
COOLU.US Corner Growth Acquisition Corp 20230330 0 10.11 10.11 10.11 10.11 0 10.11
COOLW.US Corner Growth Acquisition Corp 20230330 0 0.13 0.13 0.13 0.13 56900 0.13
COOP.US Mr. Cooper Group Inc 20230330 0 40.01 40.22 39.18 39.51 827200 39.51 down down correct
CORT.US Corcept Therapeutics Incorporated 20230330 0 21.91 21.91 21.45 21.63 1247800 21.63 down down correct
COST.US Costco Wholesale Corporation 20230330 0 493 495.74 491 491.48 1545500 491.48 down up incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230330 0 10.15 10.15 10.15 10.15 5 10.15
CPHC.US Canterbury Park Holding Corporation 20230330 0 25.2 25.47 25.2 25.4 4692 25.4 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20230330 0 1.96 1.98 1.93 1.95 7500 1.95 down down correct
CPLP.US Capital Product Partners L.P 20230330 0 13.48 13.52 13.15 13.27 26900 13.27 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230330 0 0.75 0.81 0.75 0.8 4200 0.8 up up correct
CPRDX.US CPRDX 20230330 0 12.35 12.35 12.35 12.35 0 12.35
CPREX.US CPREX 20230330 0 12.37 12.37 12.37 12.37 0 12.37
CPRSX.US CPRSX 20230330 0 12.37 12.37 12.37 12.37 0 12.37
CPRT.US Copart Inc 20230330 0 74.54 74.82 73.41 73.48 2048200 73.48 down down correct
CPRTX.US CPRTX 20230330 0 12.34 12.34 12.34 12.34 0 12.34
CPRX.US Catalyst Pharmaceuticals Inc 20230330 0 16.76 16.84 16.23 16.46 1156300 16.46 down down correct
CPSH.US CPS Technologies Corporation 20230330 0 2.88 2.9 2.79 2.82 27800 2.82 down down correct
CPSI.US Computer Programs and Systems Inc 20230330 0 30 30.26 29.46 29.93 53100 29.93 down down correct
CPSS.US Consumer Portfolio Services Inc 20230330 0 10.77 11.05 10.77 10.93 39900 10.93 up up correct
CPUH.US UN 20230330 0 10.35 10.35 10.35 10.35 300 10.35
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230330 0 15.31 15.31 14.87 15.17 22000 15.17 down down correct
CRAI.US CRA International Inc 20230330 0 108.14 108.96 106.31 106.41 55500 106.41 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230330 0 8.05 8.975 7.68 8.83 242000 8.83 up up correct
CRBU.US Caribou Biosciences Inc 20230330 0 5.21 5.3 4.94 5.14 779600 5.14 down down correct
CRCT.US Cricut Inc 20230330 0 9.47 9.77 9.38 9.53 42500 9.53 up down incorrect
CRDF.US Cardiff Oncology Inc 20230330 0 1.73 1.73 1.59 1.65 96400 1.65 down down correct
CRDFX.US CRDFX 20230330 0 21.22 21.22 21.22 21.22 0 21.22
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230330 0 21.22 21.22 21.22 21.22 0 21.22
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230330 0 0.471 0.51 0.471 0.485 91100 0.485 up up correct
CRDLX.US CRDLX 20230330 0 21.21 21.21 21.21 21.21 0 21.21
CRDTX.US Griffin Inst Access Credit Fund CL A 20230330 0 21.22 21.22 21.22 21.22 0 21.22
CRECU.US Crescera Capital Acquisition Corp Unit 20230330 0 10.863 10.863 10.863 10.863 0 10.863
CREDX.US CREDX 20230330 0 8.61 8.61 8.61 8.61 0 8.61
CREG.US China Recycling Energy Corporation 20230330 0 1.61 1.61 1.52 1.52 5600 1.52 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230330 0 0.29 0.29 0.29 0.29 300 0.29
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230330 0 6.49 6.49 6.26 6.34 41700 6.34 down down correct
CREX.US Creative Realities Inc 20230330 0 2.29 2.3 2.18 2.27 35300 2.27 down up incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20230330 0 0.0095 0.0095 0.0095 0.0095 6315 0.0095
CRIS.US Curis Inc 20230330 0 0.54 0.56 0.53 0.55 180300 0.55 up up correct
CRKN.US Crown ElectroKinetics Corp 20230330 0 0.161 0.2 0.142 0.17 23546300 0.17 up up correct
CRMD.US CorMedix Inc 20230330 0 3.84 4.29 3.63 4.14 582800 4.14 up up correct
CRMT.US America's Car 20230330 0 76.21 77.03 75.5 75.88 38000 75.88 down down correct
CRNC.US Cerence Inc 20230330 0 26.82 26.98 26.6 26.83 266000 26.83 up down incorrect
CRNT.US Ceragon Networks Ltd 20230330 0 1.67 1.69 1.66 1.66 119300 1.66 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230330 0 16.7 17.35 15.7 15.84 460500 15.84 down down correct
CRON.US Cronos Group Inc 20230330 0 1.95 1.95 1.885 1.89 670000 1.89 down down correct
CROX.US Crocs Inc 20230330 0 121.54 125.36 121.32 125.06 2264200 125.06 up down incorrect
CRSP.US CRISPR Therapeutics AG 20230330 0 45.56 45.7 44.01 44.16 822200 44.16 down down correct
CRSR.US Corsair Gaming Inc 20230330 0 17.8 17.89 17.69 17.85 252300 17.85 up up correct
CRTD.US Creatd Inc 20230330 0 0.133 0.165 0.13 0.154 970600 0.154 up up correct
CRTO.US Criteo S.A 20230330 0 30.5 31.15 30.39 30.55 136300 30.55 up up correct
CRUS.US Cirrus Logic Inc 20230330 0 109.46 111.15 108.86 109.56 582100 109.56 up up correct
CRVL.US CorVel Corporation 20230330 0 188.63 190.35 188.05 189.04 38400 189.04 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230330 0 0.76 0.796 0.711 0.794 110400 0.794 up up correct
CRWD.US CrowdStrike Holdings Inc 20230330 0 131.13 133.5 129.95 131.72 3425800 131.72 up up correct
CRWS.US Crown Crafts Inc 20230330 0 5.68 5.77 5.66 5.75 1800 5.75 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20230330 0 10.225 10.225 10.225 10.225 0 10.225
CRZNU.US Corazon Capital V838 Monoceros Corp 20230330 0 10.22 10.22 10.22 10.22 0 10.22
CSBR.US Champions Oncology Inc 20230330 0 4.16 4.19 4.04 4.1 9481 4.1 down up incorrect
CSCO.US Cisco Systems Inc 20230330 0 51.58 51.68 51.13 51.43 11754600 51.43 down down correct
CSGP.US CoStar Group Inc 20230330 0 68.6 68.78 67.89 68.15 2328300 68.15 down down correct
CSGS.US CSG Systems International Inc 20230330 0 52.96 53.51 52.58 52.97 132900 52.97 up up correct
CSII.US Cardiovascular Systems Inc 20230330 0 19.86 19.88 19.84 19.86 290900 19.86
CSIQ.US Canadian Solar Inc 20230330 0 40.28 41.2 39.15 39.36 1233200 39.36 down up incorrect
CSPI.US CSP Inc 20230330 0 13.4 13.48 13.13 13.43 5700 13.43 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230330 0 13.64 13.81 13.64 13.76 189400 13.76 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230330 0 3.12 3.4 3 3.2 442100 3.2 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230330 0 24.05 24.15 24 24.01 9500 24.01 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230330 0 15.79 15.8 15.65 15.79 13154 15.79
CSTE.US Caesarstone Ltd 20230330 0 4 4.16 3.97 4.04 89300 4.04 up down incorrect
CSTL.US Castle Biosciences Inc 20230330 0 22.7 22.7 22.04 22.23 88500 22.23 down down correct
CSTR.US Capstar Financial Holdings Inc 20230330 0 14.85 14.911 14.6 14.84 84500 14.84 down up incorrect
CSWC.US Capital Southwest Corporation 20230330 0 17.74 17.77 17.37 17.5 165900 17.5 down down correct
CSWI.US CSW Industrials Inc 20230330 0 136.96 137.91 136.16 136.44 53500 136.44 down up incorrect
CSX.US CSX Corporation 20230330 0 29.77 29.94 29.39 29.5 10652800 29.5 down down correct
CTAS.US Cintas Corporation 20230330 0 467.16 469.02 462.43 467.64 447100 467.64 up up correct
CTBI.US Community Trust Bancorp Inc 20230330 0 38.41 38.55 37.31 37.67 43800 37.67 down down correct
CTG.US Computer Task Group Incorporated 20230330 0 7.22 7.23 7.1 7.21 14200 7.21 down up incorrect
CTHR.US Charles & Colvard Ltd 20230330 0 0.9 0.92 0.87 0.89 26800 0.89 down down correct
CTIB.US Yunhong CTI Ltd 20230330 0 1.38 1.43 1.38 1.41 2200 1.41 up up correct
CTIC.US CTI BioPharma Corp 20230330 0 4.43 4.49 4.14 4.28 2938500 4.28 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230330 0 8.94 9.22 8.72 8.91 717500 8.91 down down correct
CTLP.US Cantaloupe Inc 20230330 0 5.7 5.9 5.61 5.63 413600 5.63 down down correct
CTMX.US CytomX Therapeutics Inc 20230330 0 1.52 1.55 1.44 1.48 1196000 1.48 down up incorrect
CTRE.US CareTrust REIT Inc 20230330 0 18.99 19.16 18.9 19.15 405296 19.15 up up correct
CTRM.US Castor Maritime Inc 20230330 0 0.74 0.745 0.711 0.721 347000 0.721 down down correct
CTRN.US Citi Trends Inc 20230330 0 18.75 18.95 18.13 18.36 158500 18.36 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230330 0 60 60.21 59.39 59.81 2439600 59.81 down down correct
CTSO.US Cytosorbents Corporation 20230330 0 3.42 3.48 3.4 3.43 47200 3.43 up up correct
CTXR.US Citius Pharmaceuticals Inc 20230330 0 1.1 1.18 1.09 1.17 934400 1.17 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230330 0 3.69 3.75 3.69 3.73 5500 3.73 up up correct
CUE.US Cue Biopharma Inc 20230330 0 3.5 3.57 3.48 3.54 215500 3.54 up up correct
CUEN.US Cuentas Inc 20230330 0 5.51 5.958 5.3 5.45 38100 5.45 down down correct
CUENW.US Cuentas Inc 20230330 0 0.09 0.09 0.0614 0.0699 2777 0.0699 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20230330 0 10.73 10.73 10.73 10.73 139 10.73
CURI.US CuriosityStream Inc 20230330 0 1.52 1.635 1.489 1.6 276500 1.6 up up correct
CURIW.US CuriosityStream Inc 20230330 0 0.08 0.08 0.08 0.08 100 0.08
CUTR.US Cutera Inc 20230330 0 23.11 23.56 22.49 23.52 899200 23.52 up up correct
CVAC.US CureVac N.V 20230330 0 6.8 6.99 6.66 6.67 399800 6.67 down down correct
CVBF.US CVB Financial Corp 20230330 0 17.15 17.15 16.34 16.38 1299900 16.38 down down correct
CVCO.US Cavco Industries Inc 20230330 0 306.2 312.95 306.2 311 104600 311 up up correct
CVCY.US Central Valley Community Bancorp 20230330 0 20.93 21 20.38 20.57 53000 20.57 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20230330 0 7.28 7.28 7.1 7.15 55300 7.15 down down correct
CVGW.US Calavo Growers Inc 20230330 0 27.91 28.43 27.6 28.01 210100 28.01 up up correct
CVLG.US Covenant Logistics Group Inc 20230330 0 34.67 35.14 32.69 34.88 55800 34.88 up up correct
CVLT.US Commvault Systems Inc 20230330 0 55.86 56.7 54.91 55.48 155900 55.48 down down correct
CVLY.US Codorus Valley Bancorp Inc 20230330 0 21.18 21.18 20.4 20.49 23300 20.49 down down correct
CVRX.US CVRx Inc. Common Stock 20230330 0 8.79 8.91 8.648 8.72 72500 8.72 down down correct
CVV.US CVD Equipment Corporation 20230330 0 12.95 12.95 12.15 12.22 16300 12.22 down down correct
CWBC.US Community West Bancshares 20230330 0 12.75 12.76 12.57 12.61 6300 12.61 down down correct
CWBR.US CohBar Inc 20230330 0 1.7 1.83 1.7 1.767 9600 1.767 up up correct
CWCO.US Consolidated Water Co. Ltd 20230330 0 15.45 15.66 15.23 15.465 54154 15.38 up down incorrect
CWST.US Casella Waste Systems Inc 20230330 0 80.51 81.28 80.51 80.79 126400 80.79 up down incorrect
CXDO.US Crexendo Inc 20230330 0 1.61 1.66 1.54 1.56 52749 1.56 down up incorrect
CYAD.US Celyad Oncology SA 20230330 0 0.86 0.94 0.86 0.93 7900 0.93 up up correct
CYAN.US Cyanotech Corporation 20230330 0 0.83 0.88 0.82 0.85 18600 0.85 up up correct
CYBR.US CyberArk Software Ltd 20230330 0 142.69 144.37 140.533 142.19 280600 142.19 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230330 0 0.57 0.62 0.57 0.59 120100 0.59 up down incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20230330 0 15.57 17.12 15.5 15.51 1300 15.51 down down correct
CYCN.US Cyclerion Therapeutics Inc 20230330 0 0.456 0.456 0.43 0.446 50300 0.446 down down correct
CYPS.US Cyclo3pss Corporation 20230330 0 0 0 0 0 0 0
CYRN.US Cyren Ltd 20230330 0 0.025 0.0269 0.025 0.025 15373 0.025
CYRX.US Cryoport Inc 20230330 0 23.07 23.13 22.36 22.59 237500 22.59 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230330 0 1.78 1.81 1.66 1.68 71200 1.68 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20230330 0 0.89 0.9041 0.819 0.82 73285 0.82 down down correct
CYTHW.US Cyclo Therapeutics Inc 20230330 0 0.285 0.298 0.26 0.28 5400 0.28 down down correct
CYTK.US Cytokinetics Incorporated 20230330 0 35.47 35.7 34.15 34.21 838200 34.21 down down correct
CYTO.US Auris Medical Holding Ltd 20230330 0 1.3 1.46 1.265 1.42 196400 1.42 up up correct
CYXT.US Cyxtera Technologies Inc 20230330 0 0.62 0.62 0.417 0.425 2873000 0.425 down down correct
CZNC.US Citizens & Northern Corporation 20230330 0 21.15 21.22 21.02 21.08 22600 21.08 down down correct
CZR.US Caesars Entertainment Inc 20230330 0 45.95 47.05 45.7 46.87 2204588 46.87 up up correct
CZWI.US Citizens Community Bancorp Inc 20230330 0 10.87 10.87 10.66 10.66 12800 10.66 down up incorrect
DADA.US Dada Nexus Limited 20230330 0 8.34 8.83 8.29 8.74 2403300 8.74 up up correct
DAKT.US Daktronics Inc 20230330 0 5.41 5.56 5.4 5.54 245100 5.54 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230330 0 4.45 4.45 4.38 4.4 3200 4.4 down up incorrect
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230330 0 10.15 11.002 10.13 10.16 118700 10.16 up up correct
DARE.US Daré Bioscience Inc 20230330 0 1.02 1.08 1.02 1.06 204000 1.06 up up correct
DATS.US DatChat Inc. Common Stock 20230330 0 0.544 0.58 0.513 0.53 27300 0.53 down down correct
DATSW.US DatChat Inc. Series A Warrant 20230330 0 0.079 0.079 0.079 0.079 0 0.079
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230330 0 12.87 13.3 12.34 12.75 1341500 12.75 down down correct
DBGI.US Digital Brands Group Inc 20230330 0 1.51 1.55 1.27 1.42 213700 1.42 down down correct
DBTX.US Decibel Therapeutics Inc 20230330 0 2.943 2.957 2.77 2.77 17600 2.77 down down correct
DBVT.US DBV Technologies S.A 20230330 0 1.69 1.725 1.65 1.66 67400 1.66 down down correct
DBX.US Dropbox Inc 20230330 0 21.19 21.24 20.99 21 4376100 21 down down correct
DCBO.US Docebo Inc 20230330 0 39.27 39.54 38.62 38.62 29200 38.62 down down correct
DCGO.US DocGo Inc 20230330 0 8.78 8.78 8.498 8.59 408800 8.59 down down correct
DCOM.US Dime Community Bancshares Inc 20230330 0 23.43 23.45 22.48 22.58 113800 22.58 down down correct
DCOMP.US Dime Community Bancshares Inc 20230330 0 16.64 17.135 16.15 16.85 21400 16.85 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20230330 0 15.45 15.63 14.83 15.02 596600 15.02 down down correct
DCTH.US Delcath Systems Inc 20230330 0 5.54 5.85 5.32 5.625 28419 5.625 up up correct
DDOG.US Datadog Inc 20230330 0 68.98 69.78 67.57 67.91 2945700 67.91 down down correct
DENN.US Denny's Corporation 20230330 0 11.08 11.12 10.95 10.99 315100 10.99 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20230330 0 5.05 5.17 4.2 4.3 21900 4.3 down down correct
DFH.US Dream Finders Homes Inc 20230330 0 13 13.23 12.85 13.16 84900 13.16 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230330 0 1.52 1.62 1.48 1.6 107900 1.6 up down incorrect
DGICA.US Donegal Group Inc 20230330 0 15.15 15.17 14.97 15.12 45500 15.12 down down correct
DGICB.US Donegal Group Inc 20230330 0 15.34 15.34 15.05 15.24 1700 15.24 down down correct
DGII.US Digi International Inc 20230330 0 33.55 33.56 32.63 32.85 216000 32.85 down up incorrect
DGLY.US Digital Ally Inc 20230330 0 3.89 3.9 3.71 3.74 49100 3.74 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20230330 0 9.99 9.99 9.99 9.99 0 9.99
DH.US Definitive Healthcare Corp. Class A Common Stock 20230330 0 9.86 10.12 9.71 9.72 1256600 9.72 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230330 0 10.8801 10.8801 10.8801 10.8801 10 10.8801
DHC.US Diversified Healthcare Trust 20230330 0 1.35 1.4 1.35 1.36 1098900 1.36 up up correct
DHCA.US DHC Acquisition Corp 20230330 0 10.043 10.043 10.043 10.043 0 10.043
DHCAU.US DHC Acquisition Corp 20230330 0 10.18 10.18 10.18 10.18 0 10.18
DHCAW.US DHC Acquisition Corp 20230330 0 0.0399 0.0399 0.0399 0.0399 1 0.0399
DHCNI.US DHCNI 20230330 0 12.52 12.56 12.35 12.4 61600 12.4 down down correct
DHCNL.US Diversified Healthcare Trust 20230330 0 12.93 13.15 12.89 12.92 10762 12.92 down down correct
DHHC.US DiamondHead Holdings Corp 20230330 0 13.12 13.865 11.3 12.68 108128 12.68 down down correct
DHHCU.US DiamondHead Holdings Corp 20230330 0 13.5 13.5 13.5 13.5 275 13.5
DHHCW.US DiamondHead Holdings Corp 20230330 0 0.3 0.3 0.2815 0.3 23246 0.3
DHIL.US Diamond Hill Investment Group Inc 20230330 0 160.04 161.24 159.98 160.7 5700 160.7 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20230330 0 3.98 4.05 3.93 3.97 113800 3.97 down down correct
DICE.US Dice Molecules Holdings LLC 20230330 0 29.41 29.75 27.67 28.67 686900 28.67 down down correct
DIOD.US Diodes Incorporated 20230330 0 92.4 93.02 91.35 91.45 139700 91.45 down down correct
DISA.US Disruptive Acquisition Corporation I 20230330 0 10.19 10.19 10.19 10.19 13 10.19
DISAU.US Disruptive Acquisition Corporation I 20230330 0 10.07 10.07 10.07 10.07 300 10.07
DISAW.US Disruptive Acquisition Corporation I 20230330 0 0.0801 0.0801 0.0801 0.0801 0 0.0801
DISH.US DISH Network Corporation 20230330 0 9.3 9.34 8.93 9.01 8082500 9.01 down down correct
DJCO.US Daily Journal Corporation 20230330 0 278.02 279 278.02 279 900 279 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230330 0 10.66 10.66 10.66 10.66 12 10.66
DKDCU.US Data Knights Acquisition Corp 20230330 0 10.71 10.71 10.67 10.67 1100 10.67 down down correct
DKDCW.US Data Knights Acquisition Corp. Warrant 20230330 0 0.0261 0.0261 0.0261 0.0261 23 0.0261
DKNG.US DraftKings Inc 20230330 0 18.95 19.1 18.6 18.91 10393900 18.91 down down correct
DLHC.US DLH Holdings Corp 20230330 0 11.08 11.2 11.01 11.2 6700 11.2 up up correct
DLO.US DLocal Limited Class A Common Shares 20230330 0 15.73 15.93 15.35 15.5 1890000 15.5 down down correct
DLPN.US Dolphin Entertainment Inc 20230330 0 1.94 1.95 1.8 1.85 24900 1.85 down down correct
DLTH.US Duluth Holdings Inc 20230330 0 6.21 6.42 6.2 6.34 120000 6.34 up up correct
DLTR.US Dollar Tree Inc 20230330 0 142.41 143.44 140.35 140.81 2546500 140.81 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230330 0 1.47 1.57 1.47 1.5 6200 1.5 up up correct
DMLP.US Dorchester Minerals L.P 20230330 0 29 29.32 28.81 29.25 58500 29.25 up down incorrect
DMRC.US Digimarc Corporation 20230330 0 19.31 19.88 18.9 19.03 36600 19.03 down up incorrect
DMTK.US DermTech Inc 20230330 0 3.68 3.71 3.26 3.61 421900 3.61 down down correct
DMYS.US UN 20230330 0 10.2174 10.2174 10.2174 10.2174 500 10.2174
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230330 0 10.25 10.59 10.22 10.22 102300 10.22 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230330 0 10.27 10.27 10.22 10.22 90600 10.22 down down correct
DNLI.US Denali Therapeutics Inc 20230330 0 23.27 23.539 21.74 21.91 863300 21.91 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20230330 0 15.55 15.58 15.32 15.52 678400 15.52 down down correct
DOCU.US DocuSign Inc 20230330 0 58.78 58.79 56.1 56.54 3558500 56.54 down down correct
DOGZ.US Dogness (International) Corporation 20230330 0 0.75 0.7683 0.7307 0.7499 38600 0.7499 down up incorrect
DOMO.US Domo Inc 20230330 0 12.96 13.19 12.8 13.03 470700 13.03 up up correct
DOOO.US BRP Inc 20230330 0 76.94 78.17 76.74 77.36 56360 77.227 up down incorrect
DORM.US Dorman Products Inc 20230330 0 84.8 85.07 83.76 84.34 63300 84.34 down down correct
DOX.US Amdocs Limited 20230330 0 94.46 95.02 93.62 95.01 620486 95.01 up up correct
DOYU.US DouYu International Holdings Limited 20230330 0 1.17 1.21 1.16 1.21 498700 1.21 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230330 0 10.4001 10.4001 10.4001 10.4001 0 10.4001
DPRO.US Draganfly Inc. Common Shares 20230330 0 1.27 1.38 1.27 1.28 371600 1.28 up up correct
DRIO.US DarioHealth Corp 20230330 0 3.99 4.15 3.96 4.12 76100 4.12 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230330 0 1.34 1.36 1.21 1.287 257100 1.287 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230330 0 0.0499 0.0499 0.0499 0.0499 93 0.0499
DRRX.US DURECT Corporation 20230330 0 4.32 4.44 4.25 4.32 111200 4.32
DRTT.US DIRTT Environmental Solutions Ltd 20230330 0 0.456 0.478 0.432 0.46 3900 0.46 up down incorrect
DRVN.US Driven Brands Holdings Inc 20230330 0 29 29.94 28.79 29.5 548939 29.5 up up correct
DSEY.US Diversey Holdings Ltd 20230330 0 8.08 8.1 8.055 8.1 644000 8.1 up up correct
DSGN.US Design Therapeutics Inc 20230330 0 5.85 5.94 5.59 5.7 258800 5.7 down down correct
DSGX.US The Descartes Systems Group Inc 20230330 0 78.87 79.46 78.4 79.24 178300 79.24 up up correct
DSKE.US Daseke Inc 20230330 0 7.6 7.62 7.41 7.53 215700 7.53 down down correct
DSP.US Viant Technology Inc 20230330 0 4.54 4.59 4.29 4.37 39147 4.37 down down correct
DSWL.US Deswell Industries Inc 20230330 0 2.6 2.66 2.6 2.6 5100 2.6
DTEA.US DAVIDsTEA Inc 20230330 0 0.5 0.52 0.49 0.498 27100 0.498 down down correct
DTIL.US Precision BioSciences Inc 20230330 0 0.76 0.78 0.7 0.702 637900 0.702 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230330 0 10.22 10.22 10.2 10.2 2100 10.2 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20230330 0 10.21 10.21 10.21 10.21 0 10.21
DTSS.US Datasea Inc 20230330 0 1.199 1.2 1.16 1.19 44400 1.19 down down correct
DTST.US Data Storage Corporation 20230330 0 1.7 1.75 1.67 1.71 20900 1.71 up up correct
DTSTW.US Data Storage Corporation 20230330 0 0.1528 0.1528 0.0852 0.12 2114 0.12 down down correct
DUNE.US Dune Acquisition Corporation 20230330 0 9.89 9.9 9.88 9.9 600 9.9 up up correct
DUNEU.US Dune Acquisition Corporation 20230330 0 9.91 9.91 9.91 9.91 0 9.91
DUNEW.US Dune Acquisition Corporation 20230330 0 0.0315 0.0315 0.0315 0.0315 2588 0.0315
DUO.US Fangdd Network Group Ltd 20230330 0 0.98 1.06 0.93 0.975 1053500 0.975 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230330 0 137.24 138.48 135.87 136.01 539000 136.01 down up incorrect
DUOT.US Duos Technologies Group Inc 20230330 0 2.79 3.15 2.65 2.77 129100 2.77 down up incorrect
DVAX.US Dynavax Technologies Corporation 20230330 0 9.89 9.89 9.48 9.65 1138200 9.65 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230330 0 13.19 13.28 13.05 13.06 699600 13.06 down down correct
DWACU.US Digital World Acquisition Corp. Units 20230330 0 14.822 14.822 14.58 14.77 800 14.77 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20230330 0 2.59 2.65 2.34 2.57 61819 2.57 down up incorrect
DWSN.US Dawson Geophysical Company 20230330 0 1.51 1.62 1.51 1.55 9600 1.55 up up correct
DXCM.US DexCom Inc 20230330 0 114.27 115 112.62 114.4 1547800 114.4 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230330 0 5.33 5.43 5.3 5.34 467500 5.34 up up correct
DXPE.US DXP Enterprises Inc 20230330 0 27 27.06 26.47 26.69 97600 26.69 down down correct
DXYN.US The Dixie Group Inc 20230330 0 0.7 0.82 0.7 0.76 79600 0.76 up up correct
DYAI.US Dyadic International Inc 20230330 0 1.52 1.85 1.52 1.79 155400 1.79 up down incorrect
DYN.US Dyne Therapeutics Inc 20230330 0 11.15 11.63 11 11.58 516000 11.58 up up correct
DYNT.US Dynatronics Corporation 20230330 0 1.52 1.52 1.4 1.49 23700 1.49 down down correct
DZSI.US DZS Inc 20230330 0 8.05 8.05 7.81 7.98 91700 7.98 down down correct
EA.US Electronic Arts Inc 20230330 0 120 120.05 118.84 119.1 1979500 119.1 down down correct
EACPU.US Edify Acquisition Corp 20230330 0 10.25 10.25 10.25 10.25 3100 10.25
EACPW.US Edify Acquisition Corp 20230330 0 0.0386 0.0386 0.0386 0.0386 995 0.0386
EAR.US Eargo Inc 20230330 0 4.45 4.69 4.45 4.51 26814 4.51 up up correct
EAST.US Eastside Distilling Inc 20230330 0 0.263 0.27 0.246 0.246 35800 0.246 down down correct
EBAY.US eBay Inc 20230330 0 44.158 44.325 43.625 43.91 3459578 43.91 down down correct
EBC.US Eastern Bankshares Inc 20230330 0 12.48 12.59 12.25 12.29 840600 12.29 down down correct
EBET.US Esports Technologies Inc 20230330 0 0.37 0.45 0.37 0.405 475200 0.405 up up correct
EBIX.US Ebix Inc 20230330 0 13.51 13.58 12.76 12.86 191100 12.86 down down correct
EBMT.US Eagle Bancorp Montana Inc 20230330 0 13.98 14.39 13.82 14.35 25700 14.35 up up correct
EBON.US Ebang International Holdings Inc 20230330 0 7.08 7.32 7 7.1 13800 7.1 up up correct
EBTC.US Enterprise Bancorp Inc 20230330 0 31.86 31.86 30.95 31.25 17600 31.25 down down correct
ECOR.US electroCore Inc 20230330 0 5.22 5.6 5.22 5.54 30400 5.54 up up correct
ECPG.US Encore Capital Group Inc 20230330 0 48.95 49.47 48.6 49.12 131100 49.12 up up correct
EDAP.US EDAP TMS S.A 20230330 0 10.8 11.5 10.17 10.81 165500 10.81 up up correct
EDIT.US Editas Medicine Inc 20230330 0 7.48 7.52 7 7.03 2001400 7.03 down down correct
EDRY.US EuroDry Ltd 20230330 0 16.92 16.92 16.48 16.7 4100 16.7 down up incorrect
EDSA.US Edesa Biotech Inc 20230330 0 0.98 0.99 0.9 0.92 97700 0.92 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230330 0 2.03 2.065 1.89 1.93 37700 1.93 down down correct
EDUC.US Educational Development Corporation 20230330 0 2.96 2.98 2.92 2.97 4900 2.97 up up correct
EEFT.US Euronet Worldwide Inc 20230330 0 110.36 110.61 108.66 108.9 204100 108.9 down down correct
EEIQ.US Elite Education Group International Limited 20230330 0 1.38 1.38 1.38 1.38 0 1.38
EFOI.US Energy Focus Inc 20230330 0 0.4925 0.516 0.4925 0.4999 14910 0.4999 up up correct
EFSC.US Enterprise Financial Services Corp 20230330 0 44.84 45 43.59 44.37 245900 44.37 down down correct
EFTR.US Effector Therapeutics Inc 20230330 0 0.36 0.376 0.338 0.35 164600 0.35 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20230330 0 0.0805 0.1292 0.08 0.1292 0 0.1292 up up correct
EGAN.US eGain Corporation 20230330 0 7.5 7.58 7.46 7.51 27900 7.51 up up correct
EGBN.US Eagle Bancorp Inc 20230330 0 34.2 34.46 32.72 33.01 290500 33.01 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230330 0 46.15 46.15 44.93 45.15 226200 45.15 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230330 0 0.5899 0.59 0.566 0.5888 343914 0.5888 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230330 0 28.64 28.94 27.43 27.88 149200 27.88 down up incorrect
EH.US EHang Holdings Limited 20230330 0 10.58 11.07 10.32 10.88 851100 10.88 up up correct
EHTH.US eHealth Inc 20230330 0 9.32 9.49 9.02 9.29 365700 9.29 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20230330 0 0.942 0.96 0.878 0.9 319300 0.9 down up incorrect
EIOAX.US EIOAX 20230330 0 8.33 8.33 8.33 8.33 0 8.33
EIOMX.US EIOMX 20230330 0 8.21 8.21 8.21 8.21 0 8.21
EJH.US E 20230330 0 0.114 0.133 0.1 0.12 11317800 0.12 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230330 0 1.5 1.58 1.5 1.54 18500 1.54 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20230330 0 2.45 2.68 2.35 2.51 26300 2.51 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20230330 0 1.91 1.92 1.822 1.88 93500 1.88 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20230330 0 2.35 2.4399 2.35 2.41 6112 2.41 up up correct
ELSE.US Electro 20230330 0 4.45 4.67 4.45 4.67 3400 4.67 up up correct
ELTK.US Eltek Ltd 20230330 0 4.2 4.25 4.01 4.25 2100 4.25 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230330 0 3.1 3.5 3.08 3.08 29900 3.08 down down correct
ELYS.US Elys Game Technology Corp 20230330 0 0.505 0.51 0.477 0.488 126700 0.488 down down correct
EM.US Smart Share Global Limited 20230330 0 1.09 1.1399 1.06 1.1 106468 1.1 up up correct
EMBK.US Embark Technology Inc. Common Stock 20230330 0 2.48 2.67 2.48 2.61 102100 2.61 up up correct
EMBKW.US Embark Technology Inc. Warrants 20230330 0 0.0183 0.0227 0.0146 0.017 80326 0.017 down up incorrect
EMKR.US EMCORE Corporation 20230330 0 1.21 1.21 1.15 1.15 45200 1.15 down down correct
EML.US The Eastern Company 20230330 0 19.4 19.4 18.9 19.1 3600 19.1 down down correct
ENCPU.US Energem Corp Unit 20230330 0 10.61 10.67 10.61 10.62 1900 10.62 up up correct
ENERU.US Accretion Acquisition Corp. Unit 20230330 0 10.32 10.32 10.32 10.32 1 10.32
ENG.US ENGlobal Corporation 20230330 0 0.56 0.56 0.5 0.5 155300 0.5 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230330 0 3.43 3.535 3.43 3.5 15400 3.5 up up correct
ENOB.US Enochian Biosciences Inc 20230330 0 0.97 0.97 0.91 0.93 41700 0.93 down down correct
ENPH.US Enphase Energy Inc 20230330 0 209.44 214.19 203.81 205.27 3051200 205.27 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230330 0 0.5692 0.62 0.545 0.5659 82511 6.7908 down down correct
ENSG.US The Ensign Group Inc 20230330 0 92.01 93.23 91.57 93.01 449900 93.01 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20230330 0 40.35 40.55 38.16 39.21 139800 39.21 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230330 0 10.43 10.43 10.43 10.43 0 10.43
ENTG.US Entegris Inc 20230330 0 82.27 82.66 81.15 81.66 1391900 81.66 down up incorrect
ENTX.US Entera Bio Ltd 20230330 0 1.35 1.38 1.05 1.22 287100 1.22 down down correct
ENVB.US Enveric Biosciences Inc 20230330 0 1.655 1.69 1.62 1.65 11200 1.65 down down correct
ENVX.US Enovix Corporation 20230330 0 13.89 14.45 13.262 14.2 11248700 14.2 up up correct
EOLS.US Evolus Inc 20230330 0 8.39 8.48 8.195 8.35 169300 8.35 down down correct
EOSE.US Eos Energy Enterprises Inc 20230330 0 2.15 2.5 2.15 2.35 3468100 2.35 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230330 0 0.603 0.673 0.502 0.65 133500 0.65 up up correct
EPIX.US ESSA Pharma Inc 20230330 0 3.07 3.07 2.92 2.95 14100 2.95 down down correct
EPSN.US Epsilon Energy Ltd 20230330 0 5.37 5.37 5.23 5.3 115100 5.3 down down correct
EQ.US Equillium Inc 20230330 0 0.74 0.77 0.71 0.72 49300 0.72 down up incorrect
EQBK.US Equity Bancshares Inc 20230330 0 24.59 24.59 23.79 23.88 30200 23.88 down down correct
EQIX.US Equinix Inc. (REIT) 20230330 0 696.17 702.97 696.17 702.01 386900 702.01 up up correct
ERAS.US Erasca Inc. Common Stock 20230330 0 3.16 3.16 2.895 2.9 1529600 2.9 down down correct
ERES.US East Resources Acquisition Company 20230330 0 10.28 10.32 10.21 10.28 16400 10.28
ERESU.US East Resources Acquisition Company 20230330 0 10.35 10.35 10.35 10.35 0 10.35
ERESW.US East Resources Acquisition Company 20230330 0 0.1607 0.1607 0.1607 0.1607 4600 0.1607
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230330 0 5.71 5.78 5.71 5.78 13814400 5.78 up down incorrect
ERIE.US Erie Indemnity Company 20230330 0 229.68 229.98 226.87 227.17 70400 227.17 down down correct
ERII.US Energy Recovery Inc 20230330 0 21.99 22.4 21.99 22.11 216900 22.11 up down incorrect
ERYP.US ERYTECH Pharma S.A 20230330 0 0.847 0.89 0.847 0.875 4900 0.875 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230330 0 10.65 10.65 10.65 10.65 0 10.65
ESCA.US Escalade Incorporated 20230330 0 14.42 14.68 14.4 14.68 10600 14.68 up down incorrect
ESEA.US Euroseas Ltd 20230330 0 19.05 19.05 18.3 18.79 12800 18.79 down down correct
ESGR.US Enstar Group Limited 20230330 0 227.89 231.56 225.35 231.19 34700 231.19 up up correct
ESGRO.US Enstar Group Limited 20230330 0 22.69 22.96 22.51 22.96 7900 22.96 up up correct
ESGRP.US Enstar Group Limited 20230330 0 21.61 21.97 21.413 21.97 31800 21.97 up up correct
ESLT.US Elbit Systems Ltd 20230330 0 168.6 170.51 168.6 170.3 22900 170.3 up up correct
ESPR.US Esperion Therapeutics Inc 20230330 0 1.78 1.83 1.64 1.67 2375500 1.67 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20230330 0 37.49 38 37.37 37.57 90800 37.57 up down incorrect
ESSA.US ESSA Bancorp Inc 20230330 0 15.67 15.67 15.47 15.47 11000 15.47 down down correct
ESTA.US Establishment Labs Holdings Inc 20230330 0 67.53 70 67.17 67.82 180400 67.82 up up correct
ET.US PE 20230330 0 23.1 23.5856 23.1 23.4 53502 23.4 up up correct
ETNB.US 89bio Inc 20230330 0 15.82 15.915 14.69 14.89 2665600 14.89 down down correct
ETON.US Eton Pharmaceuticals Inc 20230330 0 3.98 4.05 3.95 3.98 8900 3.98
ETSY.US Etsy Inc 20230330 0 109.99 110.965 107.88 108.78 2384900 108.78 down up incorrect
EUCR.US Eucrates Biomedical Acquisition Corp 20230330 0 10.25 10.25 10.25 10.25 0 10.25
EUCRU.US Eucrates Biomedical Acquisition Corp 20230330 0 10.37 10.37 10.37 10.37 0 10.37
EUCRW.US Eucrates Biomedical Acquisition Corp 20230330 0 0.0466 0.0466 0.0367 0.0405 0 0.0405 down down correct
EVBG.US Everbridge Inc 20230330 0 33.5 33.749 32.9 33.27 358300 33.27 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230330 0 10.19 10.32 10.01 10.05 178300 10.05 down down correct
EVER.US EverQuote Inc 20230330 0 13.49 13.56 13.21 13.43 115400 13.43 down down correct
EVFM.US Evofem Biosciences Inc 20230330 0 0.022 0.025 0.02 0.023 2607900 0.023 up up correct
EVGN.US Evogene Ltd 20230330 0 0.59 0.62 0.59 0.6 53500 0.6 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20230330 0 6.55 7.48 6.5 7.02 18798700 7.02 up up correct
EVGOW.US EVgo Equity Warrants 20230330 0 0.8 0.96 0.75 0.888 164800 0.888 up down incorrect
EVLO.US Evelo Biosciences Inc 20230330 0 0.19 0.2 0.166 0.174 678000 0.174 down up incorrect
EVLV.US Newhold Investment Corp 20230330 0 2.97 3.07 2.91 2.95 353900 2.95 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230330 0 0.5624 0.5624 0.451 0.4752 6206 0.4752 down down correct
EVOJ.US Evo Acquisition Corp 20230330 0 10.02 10.02 10.02 10.02 0 10.02
EVOJU.US Evo Acquisition Corp 20230330 0 9.85 9.85 9.85 9.85 100 9.85
EVOK.US Evoke Pharma Inc 20230330 0 1.93 1.98 1.8 1.89 24500 1.89 down down correct
EVOL.US Evolving Systems Inc 20230330 0 1.13 1.13 1.13 1.13 400 1.13
EWBC.US East West Bancorp Inc 20230330 0 57.91 58.14 54.7 55.16 1848200 55.16 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230330 0 18.25 18.73 17.99 18.25 347000 18.25
EWTX.US Edgewise Therapeutics Inc 20230330 0 7.01 7.1 6.59 6.66 164910 6.66 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20230330 0 5.64 5.725 5.15 5.3 257200 5.3 down up incorrect
EXAS.US Exact Sciences Corporation 20230330 0 67.61 67.88 65.85 66.26 1246900 66.26 down down correct
EXC.US Exelon Corporation 20230330 0 41.42 41.91 41.22 41.45 5341200 41.45 up up correct
EXEL.US Exelixis Inc 20230330 0 19.17 19.21 18.81 18.83 2840500 18.83 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230330 0 7.78 7.931 7.62 7.62 157800 7.62 down down correct
EXLS.US ExlService Holdings Inc 20230330 0 160 162.11 159.6 161.08 160600 161.08 up down incorrect
EXPD.US Expeditors International of Washington Inc 20230330 0 106.29 107.39 105.81 107.06 984900 107.06 up up correct
EXPE.US Expedia Group Inc 20230330 0 96.1 97.05 95.67 96.13 2088700 96.13 up up correct
EXPI.US eXp World Holdings Inc 20230330 0 12.4 12.577 12.18 12.2 778000 12.2 down down correct
EXPO.US Exponent Inc 20230330 0 97.4 98.49 96.94 97.87 248100 97.87 up up correct
EXTR.US Extreme Networks Inc 20230330 0 18.08 18.26 17.96 18.22 745700 18.22 up up correct
EYE.US National Vision Holdings Inc 20230330 0 18.31 18.715 18.088 18.62 2412800 18.62 up down incorrect
EYEN.US Eyenovia Inc 20230330 0 3.25 3.29 3.152 3.18 151700 3.18 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230330 0 3.47 3.5 3.01 3.2 439700 3.2 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230330 0 0.3 0.32 0.3 0.32 20200 0.32 up down incorrect
EZGO.US EZGO Technologies Ltd 20230330 0 1.51 1.73 1.399 1.69 116700 1.69 up up correct
EZPW.US EZCORP Inc 20230330 0 8.6 8.63 8.41 8.5 334500 8.5 down down correct
FA.US First Advantage Corporation Common Stock 20230330 0 14.23 14.45 13.97 14.06 343100 14.06 down down correct
FAMI.US Farmmi Inc 20230330 0 0.44 0.44 0.43 0.43 112600 0.43 down up incorrect
FANG.US Diamondback Energy Inc 20230330 0 134.37 134.38 132.4 133.3 1753100 133.3 down down correct
FANH.US Fanhua Inc 20230330 0 8.24 8.51 8.19 8.4 31100 8.4 up up correct
FARM.US Farmer Bros. Co 20230330 0 4 4 3.83 3.87 37000 3.87 down down correct
FARO.US FARO Technologies Inc 20230330 0 24.26 24.34 23.83 24.01 54700 24.01 down down correct
FAST.US Fastenal Company 20230330 0 53.4 53.58 52.67 52.82 2018200 52.82 down down correct
FAT.US FAT Brands Inc 20230330 0 7 7.185 7 7.1 2900 7.1 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230330 0 5.39 5.816 5.39 5.816 1400 5.816 up down incorrect
FATBP.US FAT Brands Inc 20230330 0 15.52 15.909 15.52 15.82 7200 15.82 up up correct
FATE.US Fate Therapeutics Inc 20230330 0 5.61 5.66 5.28 5.3 1721700 5.3 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20230330 0 10.52 10.52 10.52 10.52 0 10.52
FBIO.US Fortress Biotech Inc 20230330 0 0.78 0.78 0.74 0.74 239900 0.74 down down correct
FBIOP.US Fortress Biotech Inc 20230330 0 18.41 18.68 18.325 18.484 4300 18.484 up up correct
FBIZ.US First Business Financial Services Inc 20230330 0 31.5 31.62 30.02 30.17 14300 30.17 down up incorrect
FBMS.US The First Bancshares Inc 20230330 0 25.82 25.83 25.11 25.43 135900 25.43 down down correct
FBNC.US First Bancorp 20230330 0 36.34 36.34 35.12 35.27 205889 35.27 down up incorrect
FBRT.US PE 20230330 0 19.12 19.12 18.7001 18.85 10334 18.85 down down correct
FBRX.US Forte Biosciences Inc 20230330 0 0.97 1.03 0.96 1.02 110400 1.02 up up correct
FCAP.US First Capital Inc 20230330 0 26.24 26.89 25.7 25.9 10500 25.9 down down correct
FCBC.US First Community Bankshares Inc 20230330 0 26.2 26.55 25.11 25.26 23900 25.26 down down correct
FCCO.US First Community Corporation 20230330 0 20.65 20.65 19.89 20.19 19400 20.19 down down correct
FCEL.US FuelCell Energy Inc 20230330 0 2.83 2.94 2.78 2.78 8645600 2.78 down down correct
FCFS.US FirstCash Inc 20230330 0 95.22 95.79 93.59 94.12 149000 94.12 down down correct
FCNCA.US First Citizens BancShares Inc 20230330 0 943.42 964.98 928.4 933.8 264400 933.8 down down correct
FCNCP.US First Citizens BancShares Inc 20230330 0 21.9 22.121 21.625 21.77 20900 21.77 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230330 0 4.54 4.54 4.54 4.54 0 4.54
FCREX.US FCREX 20230330 0 11.81 11.81 11.81 11.81 0 11.81
FCRIX.US FCRIX 20230330 0 11.85 11.85 11.85 11.85 0 11.85
FCRUX.US FCRUX 20230330 0 11.78 11.78 11.78 11.78 0 11.78
FCUV.US Focus Universal Inc. Common Stock 20230330 0 2.5 2.5 2.27 2.365 52700 2.365 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20230330 0 45.75 46.65 45.5 46 6400 46 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20230330 0 17.9 18.42 16.49 16.75 282000 16.75 down down correct
FDUS.US Fidus Investment Corporation 20230330 0 19.18 19.2 18.74 18.98 114700 18.98 down up incorrect
FECAX.US FECAX 20230330 0 23.64 23.64 23.64 23.64 0 23.64
FEIM.US Frequency Electronics Inc 20230330 0 6.66 6.87 6.66 6.7 9600 6.7 up down incorrect
FELE.US Franklin Electric Co. Inc 20230330 0 92.69 93.57 91.86 92.4 96400 92.4 down down correct
FEMY.US Femasys Inc. Common Stock 20230330 0 1.25 1.25 1.11 1.15 2400 1.15 down down correct
FENC.US Fennec Pharmaceuticals Inc 20230330 0 8.21 8.711 7.98 8.55 218300 8.55 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230330 0 10.61 10.61 10.61 10.61 0 10.61
FFBC.US First Financial Bancorp 20230330 0 22.18 22.18 21.29 21.37 297900 21.37 down down correct
FFBW.US FFBW Inc 20230330 0 11.82 11.82 11.82 11.82 200 11.82
FFIC.US Flushing Financial Corporation 20230330 0 15.09 15.14 14.43 14.53 124200 14.53 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230330 0 0.4 0.404 0.335 0.351 183451400 0.351 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230330 0 0.1 0.106 0.0999 0.1046 45611 0.1046 up up correct
FFIN.US First Financial Bankshares Inc 20230330 0 32.73 32.83 31.89 31.97 588700 31.97 down down correct
FFIV.US F5 Networks Inc 20230330 0 143.41 143.41 141.82 143.26 313000 143.26 down down correct
FFNW.US First Financial Northwest Inc 20230330 0 13.44 13.44 13.21 13.21 3300 13.21 down up incorrect
FFWM.US First Foundation Inc 20230330 0 8 8.09 7.375 7.43 1525600 7.43 down down correct
FGBI.US First Guaranty Bancshares Inc 20230330 0 16.53 16.53 15.98 16.02 6500 16.02 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230330 0 21.5 21.5 21.5 21.5 10 21.5
FGEN.US FibroGen Inc 20230330 0 19.51 19.535 18.565 18.73 775100 18.73 down down correct
FGF.US FG Financial Group Inc 20230330 0 2.7 2.7 2.515 2.7 4100 2.7
FGFPP.US FG Financial Group Inc 20230330 0 16.011 17.98 16.011 17.95 3400 17.95 up up correct
FHB.US First Hawaiian Inc 20230330 0 21.14 21.175 20.39 20.43 819800 20.43 down down correct
FHLTU.US Future Health Esg Corp Unit 20230330 0 9.87 9.87 9.87 9.87 0 9.87
FHN.US PF 20230330 0 18.9068 18.99 18 18.49 15637 18.49 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20230330 0 5.66 6.1 5.551 6.01 45600 6.01 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230330 0 10.43 10.43 10.43 10.43 100 10.43
FIBK.US First Interstate BancSystem Inc 20230330 0 30.97 30.99 29.78 29.91 929800 29.91 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230330 0 10.23 10.23 10.22 10.22 300 10.22 down up incorrect
FICVU.US Frontier Investment Corp Units 20230330 0 10.3 10.35 10.25 10.25 900 10.25 down up incorrect
FICVW.US Frontier Investment Corp Warrants 20230330 0 0.202 0.202 0.15 0.15 1879 0.15 down down correct
FINW.US FinWise Bancorp Common Stock 20230330 0 9.09 9.22 8.85 8.9 1500 8.9 down down correct
FISI.US Financial Institutions Inc 20230330 0 19.75 19.75 19.06 19.17 48200 19.17 down down correct
FISV.US Fiserv Inc 20230330 0 112.66 113.69 112 113 2222300 113 up down incorrect
FITB.US Fifth Third Bancorp 20230330 0 27.21 27.375 26.24 26.32 7973284 26.32 down up incorrect
FITBI.US Fifth Third Bancorp 20230330 0 24.19 24.58 24.15 24.58 83800 24.58 up down incorrect
FITBO.US Fifth Third Bancorp 20230330 0 21.64 21.91 21.18 21.4 23700 21.4 down up incorrect
FITBP.US Fifth Third Bancorp 20230330 0 23.19 23.45 23.01 23.09 17400 23.09 down down correct
FIVE.US Five Below Inc 20230330 0 202.82 203.62 200.99 201.35 414500 201.35 down down correct
FIVN.US Five9 Inc 20230330 0 65.91 68.69 65.91 68.57 1633800 68.57 up up correct
FIXX.US Homology Medicines Inc 20230330 0 1.01 1.02 0.947 0.947 214800 0.947 down down correct
FIZZ.US National Beverage Corp 20230330 0 52.98 53.47 51.91 51.95 146200 51.95 down down correct
FKWL.US Franklin Wireless Corp 20230330 0 4.94 4.94 4.73 4.9 9200 4.9 down down correct
FLEX.US Flex Ltd 20230330 0 22.39 22.54 22.17 22.28 2527900 22.28 down down correct
FLGC.US Flora Growth Corp 20230330 0 0.216 0.25 0.216 0.25 1705600 0.25 up up correct
FLGT.US Fulgent Genetics Inc 20230330 0 30.01 30.3 29.24 29.69 180700 29.69 down up incorrect
FLIC.US The First of Long Island Corporation 20230330 0 13.69 13.73 13.23 13.29 102200 13.29 down down correct
FLL.US Full House Resorts Inc 20230330 0 6.91 7.12 6.9 7.05 66100 7.05 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230330 0 17.95 19.6 17.7 18.64 3169300 18.64 up up correct
FLNT.US Fluent Inc 20230330 0 0.8 0.84 0.8 0.8 173400 0.8
FLUX.US Flux Power Holdings Inc 20230330 0 5.08 5.16 4.8 4.8 61600 4.8 down down correct
FLWS.US 1 20230330 0 11.5 12 11.4 11.45 847200 11.45 down down correct
FLXS.US Flexsteel Industries Inc 20230330 0 19.5 19.8 19.49 19.55 10200 19.55 up up correct
FLYW.US Flywire Corporation 20230330 0 29.5 29.7 28.85 29.01 805100 29.01 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20230330 0 25.8 25.8 24.275 24.37 11394 24.37 down down correct
FMBH.US First Mid Bancshares Inc 20230330 0 27.07 27.09 26.21 26.43 48800 26.43 down down correct
FMIV.US Forum Merger IV Corporation 20230330 0 10.16 10.16 10.15 10.15 300 10.15 down down correct
FMIVU.US Forum Merger IV Corporation 20230330 0 10.22 10.22 10.22 10.22 500 10.22
FMIVW.US Forum Merger IV Corporation 20230330 0 0.14 0.14 0.14 0.14 35 0.14
FMNB.US Farmers National Banc Corp 20230330 0 12.63 12.65 12.24 12.37 82600 12.37 down down correct
FNCB.US FNCB Bancorp Inc 20230330 0 6.52 6.57 6.35 6.35 3800 6.35 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20230330 0 0.344 0.369 0.34 0.341 25500 0.341 down down correct
FNKO.US Funko Inc 20230330 0 8.67 9.14 8.67 8.83 565200 8.83 up up correct
FNLC.US The First Bancorp Inc 20230330 0 26.36 26.58 25.62 25.63 6500 25.63 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230330 0 10.47 10.47 10.47 10.47 0 10.47
FNWB.US First Northwest Bancorp 20230330 0 11.58 11.583 11.46 11.55 5300 11.55 down up incorrect
FNWD.US Finward Bancorp Common Stock 20230330 0 29.7 29.9 29.7 29.9 400 29.9 up up correct
FOCS.US Focus Financial Partners Inc 20230330 0 51.81 51.96 51.72 51.85 566900 51.85 up up correct
FOLD.US Amicus Therapeutics Inc 20230330 0 11.22 11.29 10.8 10.91 2517600 10.91 down down correct
FONR.US FONAR Corporation 20230330 0 15.43 16.13 15.3 16.09 9700 16.09 up up correct
FORA.US Forian Inc 20230330 0 3.42 3.8 3.37 3.8 5500 3.8 up up correct
FORD.US Forward Industries Inc 20230330 0 1.04 1.07 1.02 1.07 11500 1.07 up down incorrect
FORM.US FormFactor Inc 20230330 0 30.51 31.55 30.39 31.43 460200 31.43 up up correct
FORR.US Forrester Research Inc 20230330 0 32.41 32.41 31.62 31.83 61900 31.83 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20230330 0 65.1 66.55 65.1 66.55 400 66.55 up up correct
FOSL.US Fossil Group Inc 20230330 0 3.22 3.28 3.14 3.15 260100 3.15 down up incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230330 0 17.3 17.5 17.3 17.5 1600 17.5 up up correct
FOX.US Fox Corporation 20230330 0 30.69 31.09 30.68 30.89 787800 30.89 up up correct
FOXA.US Fox Corporation 20230330 0 33.38 33.895 33.38 33.67 2135600 33.67 up up correct
FOXF.US Fox Factory Holding Corp 20230330 0 121.15 121.49 116.67 117.83 219400 117.83 down down correct
FPAY.US FlexShopper Inc 20230330 0 0.74 0.8 0.69 0.79 47700 0.79 up up correct
FRAF.US Franklin Financial Services Corporation 20230330 0 30.27 30.79 30 30 10400 30 down down correct
FRBA.US First Bank 20230330 0 10.6 10.69 9.96 10 38000 10 down down correct
FRBK.US Republic First Bancorp Inc 20230330 0 1.24 1.27 1.19 1.19 212600 1.19 down down correct
FREE.US Whole Earth Brands Inc 20230330 0 2.48 2.605 2.46 2.58 375200 2.58 up up correct
FREEW.US FREEW 20230330 0 0.0799 0.0818 0.0705 0.081 13263 0.081 up up correct
FREQ.US Frequency Therapeutics Inc 20230330 0 0.478 0.528 0.47 0.48 922700 0.48 up up correct
FRG.US Franchise Group Inc 20230330 0 26.94 27.29 26.395 26.61 304349 26.61 down down correct
FRGAP.US Franchise Group Inc 20230330 0 20.685 22 20.63 22 8200 22 up up correct
FRGI.US Fiesta Restaurant Group Inc 20230330 0 8.16 8.3 8.05 8.14 19900 8.14 down up incorrect
FRHC.US Freedom Holding Corp 20230330 0 72.2 72.871 70.67 70.9 200100 70.9 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230330 0 10.53 10.53 10.53 10.53 43 10.53
FRLN.US Freeline Therapeutics Holdings plc 20230330 0 0.46 0.46 0.42 0.441 27700 0.441 down down correct
FRME.US First Merchants Corporation 20230330 0 34.27 34.27 32.68 32.83 169000 32.83 down down correct
FROG.US JFrog Ltd 20230330 0 19.39 19.53 18.98 19.07 454400 19.07 down down correct
FROPX.US FROPX 20230330 0 18.67 18.67 18.67 18.67 0 18.67
FRPH.US FRP Holdings Inc 20230330 0 57.25 57.36 56.78 57.36 3800 57.36 up up correct
FRPT.US Freshpet Inc 20230330 0 64.82 66.76 64.62 65.88 858600 65.88 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230330 0 14.67 14.76 14.425 14.74 1020900 14.74 up down incorrect
FRST.US Primis Financial Corp 20230330 0 9.72 9.79 9.51 9.59 46300 9.59 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20230330 0 0.463 0.463 0.425 0.427 158800 0.427 down down correct
FSBC.US Five Star Bancorp 20230330 0 21.5 21.5 20.84 21 53245 21 down down correct
FSBW.US FS Bancorp Inc 20230330 0 30.32 30.42 29.62 29.79 13700 29.79 down down correct
FSEA.US First Seacoast Bancorp 20230330 0 8.795 8.795 8.26 8.41 24100 8.41 down up incorrect
FSFG.US First Savings Financial Group Inc 20230330 0 16.02 16.46 16 16.33 1500 16.33 up up correct
FSLR.US First Solar Inc 20230330 0 218.63 219.55 212.54 213.32 1542200 213.32 down down correct
FSRX.US FinServ Acquisition Corp. II 20230330 0 10.09 10.09 10.09 10.09 200 10.09
FSRXU.US FinServ Acquisition Corp. II 20230330 0 10.365 10.365 10.365 10.365 0 10.365
FSTR.US L.B. Foster Company 20230330 0 11.52 11.56 11.39 11.51 1800 11.51 down up incorrect
FSV.US FirstService Corporation 20230330 0 137.5 138.8 137.5 138.73 51800 138.73 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20230330 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230330 0 2.12 2.27 2.1 2.1 2462400 2.1 down down correct
FTDR.US Frontdoor Inc 20230330 0 27.03 27.42 26.86 27.17 1905700 27.17 up up correct
FTEK.US Fuel Tech Inc 20230330 0 1.22 1.28 1.22 1.26 22200 1.26 up up correct
FTFT.US Future FinTech Group Inc 20230330 0 1.07 1.13 1.05 1.06 55100 1.06 down down correct
FTHM.US Fathom Holdings Inc 20230330 0 4.5 4.7 4.49 4.65 38500 4.65 up up correct
FTNT.US Fortinet Inc 20230330 0 65.2 65.88 65.09 65.81 3681600 65.81 up up correct
FULC.US Fulcrum Therapeutics Inc 20230330 0 3.16 3.24 2.76 2.83 1080400 2.83 down down correct
FULT.US Fulton Financial Corporation 20230330 0 14.14 14.1445 13.77 13.84 1048005 13.69 down up incorrect
FULTP.US Fulton Financial Corporation 20230330 0 16.97 17.401 16.4 16.67 112000 16.67 down down correct
FUNC.US First United Corporation 20230330 0 17.12 17.19 16.89 16.89 4600 16.89 down down correct
FUND.US Sprott Focus Trust Inc 20230330 0 8.3 8.3 7.94 8.01 53000 8.01 down down correct
FUSB.US First US Bancshares Inc 20230330 0 7.3 7.61 7.27 7.29 3000 7.29 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230330 0 3.78 3.895 3.66 3.86 33604 3.86 up up correct
FUTU.US Futu Holdings Limited 20230330 0 49.28 52.63 49.21 51.77 4123600 51.77 up up correct
FUV.US Arcimoto Inc 20230330 0 1.45 1.507 1.32 1.39 155000 1.39 down down correct
FVCB.US FVCBankcorp Inc 20230330 0 11.33 11.33 10.4 10.75 49000 10.75 down up incorrect
FWAC.US Fifth Wall Acquisition Corp. III 20230330 0 10.22 10.22 10.21 10.21 2200 10.21 down down correct
FWBI.US First Wave BioPharma Inc 20230330 0 2.6 2.7 2.49 2.6 26100 2.6
FWONA.US Formula One Group 20230330 0 68.57 69.12 67.68 67.8 99100 67.8 down down correct
FWONK.US Formula One Group 20230330 0 75.73 76.14 74.68 74.79 683100 74.79 down down correct
FWRD.US Forward Air Corporation 20230330 0 105.67 105.9 104.49 104.87 76200 104.87 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230330 0 15.81 16 15.55 15.69 110300 15.69 down up incorrect
FXNC.US First National Corporation 20230330 0 15.99 16 14.54 15.9 7000 15.9 down down correct
FYBR.US Frontier Communications Parent Inc 20230330 0 21.86 22.54 21.795 21.92 1991500 21.92 up up correct
GABC.US German American Bancorp Inc 20230330 0 33.5 33.53 32.59 32.87 34300 32.87 down down correct
GAIA.US Gaia Inc 20230330 0 2.82 2.88 2.7 2.77 24000 2.77 down down correct
GAIN.US Gladstone Investment Corporation 20230330 0 13.22 13.28 13.03 13.14 73200 13.14 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230330 0 23.363 23.49 23.363 23.49 1000 23.49 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230330 0 23.19 23.19 23.19 23.19 207 23.19
GALT.US Galectin Therapeutics Inc 20230330 0 2.06 2.2 2.05 2.17 103000 2.17 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230330 0 10.02 10.1 9.81 9.95 27900 9.95 down down correct
GAMC.US Golden Arrow Merger Corp 20230330 0 10.14 10.14 10.14 10.14 0 10.14
GAMCU.US Golden Arrow Merger Corp 20230330 0 10.17 10.17 10.17 10.17 0 10.17
GAMCW.US Golden Arrow Merger Corp 20230330 0 0.0501 0.0503 0.0501 0.0502 0 0.0502 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20230330 0 1.29 1.47 1.25 1.4 94500 1.4 up up correct
GAN.US GAN Limited 20230330 0 1.54 1.74 1.48 1.7 509121 1.7 up down incorrect
GANX.US Gain Therapeutics Inc 20230330 0 4.825 4.85 4.7 4.71 44900 4.71 down down correct
GASS.US StealthGas Inc 20230330 0 2.65 2.66 2.6 2.61 34200 2.61 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230330 0 10.09 10.09 10.09 10.09 0 10.09
GATEU.US Marblegate Acquisition Corp. Unit 20230330 0 10.13 10.13 10.13 10.13 0 10.13
GATEW.US Marblegate Acquisition Corp. Warrant 20230330 0 0.12 0.12 0.12 0.12 0 0.12
GBCI.US Glacier Bancorp Inc 20230330 0 43.02 43.1 41.94 42.11 500600 42.11 down down correct
GBDC.US Golub Capital BDC Inc 20230330 0 13.28 13.4 13.24 13.31 968700 13.31 up up correct
GBIO.US Generation Bio Co 20230330 0 4.94 4.96 4.56 4.67 282100 4.67 down down correct
GBLI.US Global Indemnity Group LLC 20230330 0 28 28.08 27.7 27.93 4100 27.93 down down correct
GBNH.US Greenbrook TMS Inc 20230330 0 1.27 1.47 0.984 1.25 1018900 1.25 down down correct
GBNY.US Generations Bancorp NY Inc 20230330 0 10.188 10.349 10.188 10.2 4400 10.2 up up correct
GBRG.US Goldenbridge Acquisition Limited 20230330 0 10.6 10.6 10.6 10.6 4 10.6
GBRGR.US Goldenbridge Acquisition Limited 20230330 0 0.3979 0.43 0.3979 0.4291 65285 0.4291 up up correct
GBRGU.US Goldenbridge Acquisition Limited 20230330 0 10.82 10.82 10.82 10.82 400 10.82
GBRGW.US Goldenbridge Acquisition Limited 20230330 0 0.0869 0.0869 0.0869 0.0869 0 0.0869
GCBC.US Greene County Bancorp Inc 20230330 0 23.4 23.7 22.2 22.7 16900 22.7 down down correct
GCMG.US GCM Grosvenor Inc 20230330 0 7.67 7.71 7.6 7.65 47600 7.65 down down correct
GCMGW.US GCM Grosvenor Inc 20230330 0 0.5555 0.6056 0.513 0.5501 32731 0.5501 down down correct
GCREX.US Griffin Institutional Access Real Estate 20230330 0 25.61 25.61 25.61 25.61 0 25.61
GDEN.US Golden Entertainment Inc 20230330 0 41.77 42.3 41.27 41.36 104300 41.36 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230330 0 4.63 5.86 4.43 5.7 65600 5.7 up up correct
GDEVW.US Nexters Inc. Warrant 20230330 0 0.175 0.26 0.12 0.26 4412 0.26 up up correct
GDRX.US GoodRx Holdings Inc 20230330 0 6.09 6.12 5.88 5.95 704000 5.95 down down correct
GDS.US GDS Holdings Limited 20230330 0 19.8 20.78 19.68 20.02 1076700 20.02 up up correct
GDYN.US Grid Dynamics Holdings Inc 20230330 0 11 11.12 10.85 11.06 205500 11.06 up up correct
GECC.US Great Elm Capital Corporation 20230330 0 9.06 9.09 8.75 8.765 11400 8.765 down down correct
GECCM.US GECCM 20230330 0 24.37 24.37 23.18 23.97 21900 23.97 down down correct
GECCN.US Great Elm Capital 20230330 0 24.25 24.25 24.25 24.25 500 24.25
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230330 0 23.62 23.99 23.6 23.99 1700 23.99 up up correct
GEG.US Great Elm Group Inc 20230330 0 2.28 2.28 2.18 2.25 8800 2.25 down down correct
GENC.US Gencor Industries Inc 20230330 0 14.82 15.15 14.73 14.99 41000 14.99 up down incorrect
GENE.US Genetic Technologies Limited 20230330 0 1.18 1.2 1.14 1.16 139200 1.16 down down correct
GEOS.US Geospace Technologies Corporation 20230330 0 7.4 7.4 7.16 7.32 34900 7.32 down down correct
GERN.US Geron Corporation 20230330 0 2.25 2.26 2.12 2.14 4124300 2.14 down down correct
GEVO.US Gevo Inc 20230330 0 1.6 1.63 1.53 1.54 4631800 1.54 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230330 0 4.82 5.2 4.82 4.85 84500 4.85 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20230330 0 0.2148 0.2148 0.2 0.2 5200 0.2 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230330 0 70.11 71.78 69.76 70.56 1488800 70.56 up up correct
GGAL.US Grupo Financiero Galicia S.A 20230330 0 11.83 11.85 11.24 11.4 573100 11.4 down down correct
GH.US Guardant Health Inc 20230330 0 23.94 24.23 22.39 22.92 1861000 22.92 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20230330 0 8 8.33 7.7 8.15 60100 8.15 up up correct
GHSI.US Guardion Health Sciences Inc 20230330 0 6.36 6.36 5.805 6.11 42200 6.11 down down correct
GIFI.US Gulf Island Fabrication Inc 20230330 0 3.55 3.65 3.54 3.55 39000 3.55
GIGM.US GigaMedia Limited 20230330 0 1.42 1.43 1.41 1.41 11000 1.41 down down correct
GIII.US G 20230330 0 15.47 15.6 15.28 15.39 343800 15.39 down up incorrect
GILD.US Gilead Sciences Inc 20230330 0 81.78 81.9 81.06 81.45 3822700 81.45 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20230330 0 5.08 5.12 5.02 5.03 114100 5.03 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20230330 0 4.86 4.86 4.53 4.556 10600 4.556 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20230330 0 0.4201 0.4201 0.4201 0.4201 0 0.4201
GIREX.US Griffin Institutional Access Real Estate 20230330 0 27.11 27.11 27.11 27.11 0 27.11
GLAD.US Gladstone Capital Corporation 20230330 0 9.36 9.37 9.25 9.29 97400 9.29 down up incorrect
GLBE.US Global 20230330 0 30 31.04 29.75 29.96 814400 29.96 down down correct
GLBFX.US GL Beyond Income Fund 20230330 0 0.43 0.43 0.43 0.43 0 0.43
GLBS.US Globus Maritime Limited 20230330 0 1.03 1.24 1.02 1.21 325200 1.21 up up correct
GLBZ.US Glen Burnie Bancorp 20230330 0 7.5 7.74 7.25 7.74 3300 7.74 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230330 0 5.36 5.48 5.27 5.29 490400 5.29 down down correct
GLG.US TD Holdings Inc 20230330 0 1.01 1.02 0.99 1.01 96500 1.01
GLMD.US Galmed Pharmaceuticals Ltd 20230330 0 0.46 0.47 0.38 0.47 30800 0.47 up up correct
GLNG.US Golar LNG Limited 20230330 0 21.1 21.51 20.96 21.45 1137600 21.45 up down incorrect
GLPG.US Galapagos NV 20230330 0 37.68 37.82 37.42 37.53 82600 37.53 down down correct
GLPI.US Gaming and Leisure Properties Inc 20230330 0 50.8 50.995 50.61 50.91 564000 50.91 up up correct
GLRE.US Greenlight Capital Re Ltd 20230330 0 9.42 9.53 9.33 9.36 31100 9.36 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230330 0 26.75 26.75 26.75 26.75 0 26.75
GLSI.US Greenwich LifeSciences Inc 20230330 0 14.23 14.36 13.4 13.68 33500 13.68 down up incorrect
GLTO.US Galecto Inc 20230330 0 1.91 2.03 1.91 1.98 47900 1.98 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230330 0 7.5 7.69 7.23 7.36 78300 7.36 down up incorrect
GLYC.US GlycoMimetics Inc 20230330 0 1.25 1.32 1.22 1.25 443900 1.25
GMBL.US Esports Entertainment Group Inc 20230330 0 2.02 2.15 1.96 2.02 158600 2.02
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230330 0 4.6 4.6 4.5 4.5 400 4.5 down down correct
GMBLW.US Esports Entertainment Group Inc 20230330 0 0.0538 0.0538 0.0371 0.0371 414 0.0371 down down correct
GMDA.US Gamida Cell Ltd 20230330 0 0.8 0.88 0.75 0.77 1779700 0.77 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230330 0 26.27 26.27 26.27 26.27 0 26.27
GMVD.US G Medical Innovations Holdings Ltd 20230330 0 2.84 2.86 1.62 1.66 1470200 1.66 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230330 0 0.8179 0.8179 0.8179 0.8179 64 0.8179
GNFT.US Genfit SA 20230330 0 4.07 4.121 4.01 4.1 4300 4.1 up up correct
GNLN.US Greenlane Holdings Inc 20230330 0 0.33 0.358 0.33 0.35 97300 0.35 up up correct
GNPX.US Genprex Inc 20230330 0 0.935 0.935 0.882 0.903 146600 0.903 down down correct
GNSS.US Genasys Inc 20230330 0 2.92 3.03 2.87 2.91 36000 2.91 down down correct
GNTX.US Gentex Corporation 20230330 0 27.54 27.67 27.35 27.41 544800 27.41 down up incorrect
GNTY.US Guaranty Bancshares Inc 20230330 0 28.17 28.17 27.13 27.5 14500 27.5 down down correct
GNUS.US Genius Brands International Inc 20230330 0 2.63 2.69 2.61 2.62 192000 2.62 down down correct
GO.US Grocery Outlet Holding Corp 20230330 0 28.4 28.555 28.065 28.25 599300 28.25 down down correct
GOCO.US GoHealth Inc 20230330 0 15.29 15.86 14.725 15.56 26100 15.56 up down incorrect
GOEV.US Canoo Inc 20230330 0 0.629 0.66 0.621 0.623 18945300 0.623 down down correct
GOEVW.US Canoo Holdings Ltd 20230330 0 0.0941 0.1 0.0941 0.1 35380 0.1 up up correct
GOGL.US Golden Ocean Group Limited 20230330 0 9.5 9.51 9.28 9.32 942200 9.32 down down correct
GOGN.US UN 20230330 0 10.77 10.77 10.77 10.77 100 10.77
GOGO.US Gogo Inc 20230330 0 14.06 14.414 13.94 14.05 335900 14.05 down down correct
GOOD.US Gladstone Commercial Corporation 20230330 0 12.42 12.5 12.24 12.36 238500 12.36 down down correct
GOODN.US Gladstone Commercial Corporation 20230330 0 19.8 19.9 19.6 19.9 2300 19.9 up up correct
GOOG.US Alphabet Inc 20230330 0 101.44 101.61 100.29 101.32 25009830 101.32 down down correct
GOOGL.US Alphabet Inc 20230330 0 100.91 101.155 99.78 100.89 33086180 100.89 down down correct
GOSS.US Gossamer Bio Inc 20230330 0 1.36 1.4 1.19 1.22 2371500 1.22 down up incorrect
GOVX.US GeoVax Labs Inc 20230330 0 0.66 0.66 0.64 0.655 144043 0.655 down down correct
GP.US GreenPower Motor Company Inc 20230330 0 2.14 2.25 2.1 2.19 48177 2.19 up up correct
GPP.US Green Plains Partners LP 20230330 0 12.76 12.79 12.51 12.71 42400 12.71 down down correct
GPRE.US Green Plains Inc 20230330 0 31.48 31.62 30.37 30.58 450100 30.58 down down correct
GPRO.US GoPro Inc 20230330 0 4.91 4.939 4.87 4.91 573600 4.91
GRAY.US Graybug Vision Inc 20230330 0 5 5 5 5 0 5
GRBK.US Green Brick Partners Inc 20230330 0 34.36 34.7 33.97 34.35 222200 34.35 down down correct
GRCL.US Gracell Biotechnologies Inc 20230330 0 1.92 1.94 1.8 1.84 49200 1.84 down down correct
GRCY.US Greencity Acquisition Corporation 20230330 0 10.92 10.93 10.76 10.87 2500 10.87 down down correct
GRCYU.US Greencity Acquisition Corporation 20230330 0 11.415 11.415 11.415 11.415 0 11.415
GREE.US Greenidge Generation Holdings Inc 20230330 0 0.4 0.41 0.38 0.4 369100 0.4
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230330 0 4.375 4.5 4.3 4.5 6900 4.5 up down incorrect
GRFS.US Grifols S.A 20230330 0 7.17 7.55 7.13 7.47 1192500 7.47 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230330 0 27.64 27.64 27.64 27.64 0 27.64
GRIL.US Muscle Maker Inc 20230330 0 1.08 1.11 1.05 1.06 80600 1.06 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20230330 0 10.78 11 10.34 10.49 61040 10.49 down down correct
GRMN.US Garmin Ltd 20230330 0 99.26 99.32 98.52 98.82 549800 98.82 down down correct
GRNQ.US Greenpro Capital Corp 20230330 0 1.34 1.44 1.34 1.42 32400 1.42 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230330 0 0.64 0.67 0.6 0.628 210600 0.628 down down correct
GROW.US U.S. Global Investors Inc 20230330 0 2.55 2.62 2.55 2.59 5700 2.59 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20230330 0 2.45 2.46 2.37 2.41 111000 2.41 down down correct
GRPN.US Groupon Inc 20230330 0 3.56 3.68 3.37 3.37 1077100 3.37 down down correct
GRTS.US Gritstone bio Inc 20230330 0 2.67 2.7 2.57 2.59 275700 2.59 down down correct
GRTX.US Galera Therapeutics Inc 20230330 0 2.7 2.84 2.42 2.44 743100 2.44 down down correct
GRVY.US Gravity Co. Ltd 20230330 0 55.8 57 54.54 56.98 31700 56.98 up up correct
GRWG.US GrowGeneration Corp 20230330 0 3.4 3.445 3.19 3.24 923900 3.24 down up incorrect
GSBC.US Great Southern Bancorp Inc 20230330 0 51 51.18 49.92 50.42 30900 50.42 down down correct
GSHD.US Goosehead Insurance Inc 20230330 0 51.57 52.2 50.44 50.86 104900 50.86 down up incorrect
GSIT.US GSI Technology Inc 20230330 0 1.48 1.5 1.45 1.48 42300 1.48
GSM.US Ferroglobe PLC 20230330 0 4.78 4.86 4.74 4.85 1133900 4.85 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20230330 0 0.7 0.77 0.7 0.74 246900 0.74 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230330 0 0.008 0.008 0.0052 0.007 48754 0.007 down down correct
GSRDX.US GSRDX 20230330 0 9.5 9.5 9.5 9.5 0 9.5
GSREX.US GSREX 20230330 0 9.49 9.49 9.49 9.49 0 9.49
GSRHX.US GSRHX 20230330 0 9.98 9.98 9.98 9.98 0 9.98
GSRJX.US GSRJX 20230330 0 9.51 9.51 9.51 9.51 0 9.51
GSRQX.US GSRQX 20230330 0 9.67 9.67 9.67 9.67 0 9.67
GT.US The Goodyear Tire & Rubber Company 20230330 0 10.79 10.89 10.63 10.68 2054400 10.68 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230330 0 10.5 10.5 10.5 10.5 3700 10.5
GTBP.US GT Biopharma Inc 20230330 0 0.47 0.525 0.44 0.465 63300 0.465 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230330 0 1.66 1.73 1.5 1.58 73400 1.58 down down correct
GTH.US Genetron Holdings Limited 20230330 0 1.03 1.08 1.02 1.06 16900 1.06 up up correct
GTHX.US G1 Therapeutics Inc 20230330 0 2.76 2.79 2.56 2.58 684300 2.58 down down correct
GTIM.US Good Times Restaurants Inc 20230330 0 2.65 2.72 2.65 2.7 4000 2.7 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20230330 0 33.96 34.37 32.91 33.01 2214200 33.01 down down correct
GTX.US Garrett Motion Inc 20230330 0 7.48 7.63 7.23 7.31 135072 7.31 down up incorrect
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230330 0 8.75 8.75 8.45 8.45 13100 8.45 down down correct
GURE.US Gulf Resources Inc 20230330 0 2.64 2.68 2.51 2.59 10800 2.59 down down correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230330 0 10.21 10.21 10.21 10.21 100 10.21
GVP.US GSE Systems Inc 20230330 0 0.71 0.74 0.68 0.68 124000 0.68 down down correct
GWRS.US Global Water Resources Inc 20230330 0 12.64 12.64 12.33 12.42 8700 12.42 down up incorrect
GYRO.US Gyrodyne LLC 20230330 0 8.5 8.5 8.5 8.5 30 8.5
HA.US Hawaiian Holdings Inc 20230330 0 8.6 9.12 8.55 8.75 1584900 8.75 up down incorrect
HAFC.US Hanmi Financial Corporation 20230330 0 19.06 19.2 18.25 18.34 202000 18.34 down down correct
HAIN.US The Hain Celestial Group Inc 20230330 0 16.54 16.86 16.52 16.61 991400 16.61 up up correct
HALL.US Hallmark Financial Services Inc 20230330 0 6.76 6.76 6.2 6.45 10600 6.45 down up incorrect
HALO.US Halozyme Therapeutics Inc 20230330 0 38.35 38.49 36.62 37.31 2233900 37.31 down down correct
HAPP.US Happiness Biotech Group Limited 20230330 0 5.19 5.4 5.115 5.34 45672 5.34 up up correct
HARP.US Harpoon Therapeutics Inc 20230330 0 0.68 0.7 0.661 0.691 334400 0.691 up down incorrect
HAS.US Hasbro Inc 20230330 0 52.62 53.47 52.22 52.36 2123200 52.36 down down correct
HAYN.US Haynes International Inc 20230330 0 48.98 49.35 48.79 48.9 37700 48.9 down down correct
HBAN.US Huntington Bancshares Incorporated 20230330 0 11.51 11.53 11.07 11.14 15931100 11.14 down down correct
HBANM.US Huntington Bancshares Incorporated 20230330 0 20.785 21.69 20.785 21.26 14700 21.26 up up correct
HBANP.US Huntington Bancshares Incorporated 20230330 0 18.01 18.17 17.76 18.08 56182 18.08 up up correct
HBCP.US Home Bancorp Inc 20230330 0 34.44 34.44 32.86 32.86 9700 32.86 down down correct
HBIO.US Harvard Bioscience Inc 20230330 0 4 4.25 3.82 4.22 273700 4.22 up down incorrect
HBNC.US Horizon Bancorp Inc 20230330 0 11.05 11.09 10.82 10.97 223500 10.97 down down correct
HBT.US HBT Financial Inc 20230330 0 19.4 19.4 18.76 18.92 42900 18.92 down down correct
HCAT.US Health Catalyst Inc 20230330 0 11.45 11.57 11.26 11.38 295300 11.38 down down correct
HCCI.US Heritage 20230330 0 34.79 35.37 34.67 35.34 113400 35.34 up up correct
HCDI.US Harbor Custom Development Inc 20230330 0 5.47 5.53 5.3 5.3 13500 5.3 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230330 0 5.89 5.89 5.65 5.864 6100 5.864 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230330 0 0.027 0.027 0.024 0.024 1000 0.024 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230330 0 0.0383 0.05 0.0383 0.0499 0 0.0499 up up correct
HCKT.US The Hackett Group Inc 20230330 0 18.21 18.29 18.14 18.26 83900 18.26 up up correct
HCM.US HUTCHMED (China) Limited 20230330 0 13.57 13.67 13.2 13.4 73600 13.4 down up incorrect
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230330 0 10.16 10.16 10.16 10.16 0 10.16
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230330 0 10.23 10.23 10.19 10.19 600 10.19 down up incorrect
HCSG.US Healthcare Services Group Inc 20230330 0 13.58 13.77 13.55 13.74 560100 13.74 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20230330 0 0.429 0.433 0.371 0.4 147700 0.4 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230330 0 10.105 10.105 10.105 10.105 48 10.105
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230330 0 10.14 10.14 10.14 10.14 0 10.14
HCWB.US HCW Biologics Inc. Common Stock 20230330 0 1.56 1.56 1.33 1.33 7500 1.33 down up incorrect
HDSN.US Hudson Technologies Inc 20230330 0 8.47 8.54 8.37 8.48 412300 8.48 up down incorrect
HEAR.US Turtle Beach Corporation 20230330 0 9.99 10.15 9.53 9.74 270000 9.74 down up incorrect
HEES.US H&E Equipment Services Inc 20230330 0 43.46 43.86 43.03 43.43 203900 43.43 down down correct
HELE.US Helen of Troy Limited 20230330 0 92.95 94.57 92.06 93.74 344800 93.74 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20230330 0 0.69 0.75 0.69 0.741 315100 0.741 up up correct
HEPS.US D 20230330 0 1.37 1.43 1.3 1.34 1470700 1.34 down down correct
HEXO.US HEXO Corp. Common Shares 20230330 0 1.33 1.35 1.311 1.35 197500 1.35 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230330 0 16.8 18.18 16.75 17.65 11000 17.65 up up correct
HFFG.US HF Foods Group Inc 20230330 0 4.02 4.02 3.858 3.96 14300 3.96 down down correct
HFWA.US Heritage Financial Corporation 20230330 0 21.98 22.16 20.93 21.11 228700 21.11 down down correct
HGBL.US Heritage Global Inc 20230330 0 2.92 2.94 2.84 2.87 80800 2.87 down down correct
HGEN.US Humanigen Inc 20230330 0 0.13 0.14 0.13 0.13 510400 0.13
HHGC.US HHG Capital Corporation Ordinary Shares 20230330 0 10.49 10.49 10.49 10.49 100 10.49
HHGCU.US HHG Capital Corp Unit 20230330 0 10.67 10.67 10.67 10.67 0 10.67
HHGCW.US HHG Capital Corporation Warrant 20230330 0 0.065 0.065 0.0649 0.0649 0 0.0649 down down correct
HHR.US HeadHunter Group PLC 20230330 0 15.03 15.03 15.03 15.03 1 15.03
HIBB.US Hibbett Inc 20230330 0 60.11 60.77 58.05 58.38 234100 58.38 down down correct
HIFS.US Hingham Institution for Savings 20230330 0 240 240 232.51 234.93 7500 234.93 down down correct
HIHO.US Highway Holdings Limited 20230330 0 2.05 2.14 2.02 2.05 3500 2.05
HIMX.US Himax Technologies Inc 20230330 0 7.92 8.2 7.86 8.15 1039900 8.15 up up correct
HITI.US High Tide Inc. Common Shares 20230330 0 1.27 1.31 1.25 1.27 279100 1.27
HIVE.US HIVE Blockchain Technologies Ltd 20230330 0 3.19 3.23 3.13 3.2 570400 3.2 up up correct
HLBZ.US Helbiz Inc 20230330 0 0.1241 0.132 0.116 0.1167 736129 5.835 down up incorrect
HLBZW.US Helbiz Inc 20230330 0 0.0505 0.0505 0.0384 0.0465 11274 0.0465 down down correct
HLIT.US Harmonic Inc 20230330 0 14.13 14.29 14.03 14.27 929000 14.27 up down incorrect
HLMN.US Hillman Solutions Corp 20230330 0 8 8.13 7.84 8.07 854100 8.07 up up correct
HLNE.US Hamilton Lane Incorporated 20230330 0 72.23 72.69 71.15 71.35 149900 71.35 down down correct
HLTH.US Cue Health Inc. Common Stock 20230330 0 1.81 1.84 1.7 1.75 226500 1.75 down down correct
HMNF.US HMN Financial Inc 20230330 0 19.21 19.21 19.21 19.21 800 19.21
HMPT.US Home Point Capital Inc 20230330 0 2.12 2.2 2.0463 2.13 12943 2.13 up up correct
HMST.US HomeStreet Inc 20230330 0 18.94 19.09 18.11 18.22 215300 18.22 down up incorrect
HNNA.US Hennessy Advisors Inc 20230330 0 7.78 7.78 7.6 7.6 1100 7.6 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230330 0 23.12 23.16 23.12 23.16 400 23.16 up up correct
HNRG.US Hallador Energy Company 20230330 0 9.16 9.35 9.07 9.16 184900 9.16
HNST.US The Honest Company Inc 20230330 0 1.7 1.72 1.66 1.7 623900 1.7
HOFT.US Hooker Furniture Corporation 20230330 0 18.44 18.6 17.83 17.9 81300 17.9 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230330 0 8.87 9.04 8.75 8.78 9700 8.78 down down correct
HOFVW.US Hall of Fame Village LLC 20230330 0 0.0551 0.07 0.0551 0.07 1017 0.07 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20230330 0 17.27 17.27 16.95 17.18 109500 17.18 down up incorrect
HOLX.US Hologic Inc 20230330 0 79.85 80.54 79.54 80.5 806800 80.5 up up correct
HON.US Honeywell International Inc 20230330 0 189.61 190.44 187.98 189.12 1999400 189.12 down down correct
HONE.US HarborOne Bancorp Inc 20230330 0 12.33 12.44 12.06 12.17 180900 12.17 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230330 0 9.22 9.48 9.2 9.46 11434200 9.46 up up correct
HOOK.US HOOKIPA Pharma Inc 20230330 0 0.725 0.756 0.716 0.72 296700 0.72 down down correct
HOPE.US Hope Bancorp Inc 20230330 0 10.23 10.25 9.79 9.83 2526000 9.83 down down correct
HOTH.US Hoth Therapeutics Inc 20230330 0 2 2.07 1.91 1.977 85200 1.977 down down correct
HOWL.US Werewolf Therapeutics Inc 20230330 0 2.56 2.717 2.46 2.59 45000 2.59 up up correct
HPK.US HighPeak Energy Inc 20230330 0 23.15 23.36 22.95 23.23 127700 23.23 up down incorrect
HPKEW.US HighPeak Energy Inc 20230330 0 14.36 17.45 14.36 16.5 9200 16.5 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230330 0 11.26 11.26 10.2 10.2 33100 10.2 down up incorrect
HPLTU.US Home Plate Acquisition Corp 20230330 0 10.43 10.43 10.29 10.29 900 10.29 down down correct
HQI.US HireQuest Inc 20230330 0 20.35 21.5 20.08 21.49 28700 21.49 up up correct
HQY.US HealthEquity Inc 20230330 0 58.91 58.91 57.19 57.92 405600 57.92 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230330 0 33.59 34.42 31.675 32.68 1305900 32.68 down up incorrect
HROW.US Harrow Health Inc 20230330 0 21 21.67 20.71 21.24 293200 21.24 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230330 0 23.94 24.38 23.94 24.19 10500 24.19 up up correct
HRTX.US Heron Therapeutics Inc 20230330 0 1.67 1.73 1.53 1.54 2166170 1.54 down down correct
HRZN.US Horizon Technology Finance Corporation 20230330 0 11.67 11.74 11.18 11.24 282700 11.24 down down correct
HSDT.US Helius Medical Technologies Inc 20230330 0 0.241 0.279 0.241 0.26 231600 0.26 up up correct
HSIC.US Henry Schein Inc 20230330 0 80.05 80.71 80.04 80.12 639600 80.12 up up correct
HSII.US Heidrick & Struggles International Inc 20230330 0 29.76 29.98 29.17 29.4 68300 29.4 down down correct
HSKA.US Heska Corporation 20230330 0 94.95 98.37 93.6 97.35 222500 97.35 up down incorrect
HSON.US Hudson Global Inc 20230330 0 22.9 23.2 21.5 21.8 29400 21.8 down down correct
HST.US Host Hotels & Resorts Inc 20230330 0 15.82 16 15.63 15.79 6441900 15.79 down down correct
HSTM.US HealthStream Inc 20230330 0 26.24 26.36 25.76 26.19 84700 26.19 down up incorrect
HSTO.US Histogen Inc 20230330 0 1.22 1.28 1.2 1.25 136800 1.25 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20230330 0 25.19 25.32 24.3 24.51 38200 24.51 down up incorrect
HTBK.US Heritage Commerce Corp 20230330 0 8.54 8.57 8.07 8.11 401000 8.11 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230330 0 3.66 3.74 3.6 3.66 13600 3.66
HTHT.US Huazhu Group Limited 20230330 0 47.11 48.84 47.06 48.77 1556600 48.77 up up correct
HTIA.US Healthcare Trust Inc 20230330 0 19.9 20.145 19.5 20.05 3400 20.05 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230330 0 19.529 20.2 19.26 20.2 6800 20.2 up up correct
HTLD.US Heartland Express Inc 20230330 0 15.64 15.74 15.56 15.6 100700 15.6 down down correct
HTLF.US Heartland Financial USA Inc 20230330 0 39.37 39.44 37.67 37.8 143900 37.8 down down correct
HTLFP.US Heartland Financial USA Inc 20230330 0 23 23.72 23 23.35 4600 23.35 up up correct
HTOO.US Fusion Fuel Green PLC 20230330 0 2.35 2.389 2.3 2.36 102160 2.36 up up correct
HTOOW.US Fusion Fuel Green PLC 20230330 0 0.33 0.33 0.33 0.33 2200 0.33
HUBG.US Hub Group Inc 20230330 0 82.06 82.52 80.71 81.56 196400 81.56 down down correct
HUDI.US Huadi International Group Co. Ltd 20230330 0 3.15 3.2 3.11 3.18 44400 3.18 up up correct
HUGE.US FSD Pharma Inc 20230330 0 1.65 1.69 1.59 1.61 102400 1.61 down down correct
HUIZ.US Huize Holding Limited 20230330 0 1.37 1.4 1.31 1.33 74300 1.33 down down correct
HUMA.US Humacyte Inc 20230330 0 3.08 3.08 2.88 2.91 111700 2.91 down down correct
HURC.US Hurco Companies Inc 20230330 0 25.57 25.82 25.34 25.45 11400 25.45 down down correct
HURN.US Huron Consulting Group Inc 20230330 0 79.95 80.6 79.39 79.83 101300 79.83 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230330 0 1.79 1.81 1.72 1.74 8656200 1.74 down down correct
HVBC.US HV Bancorp Inc 20230330 0 29.685 29.99 29.05 29.51 8300 29.51 down down correct
HWBK.US Hawthorn Bancshares Inc 20230330 0 23.44 23.44 22.9 23.12 6800 23.12 down down correct
HWC.US Hancock Whitney Corporation 20230330 0 36.56 36.58 35.21 35.61 633900 35.61 down down correct
HWCPZ.US HWCPZ 20230330 0 23.39 24 23.39 24 9800 24 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230330 0 10.14 10.14 10.14 10.14 200 10.14
HWELU.US Healthwell Acquisition Corp. I Unit 20230330 0 10.18 10.18 10.18 10.18 0 10.18
HWELW.US Healthwell Acquisition Corp. I Warrant 20230330 0 0.1303 0.1313 0.12 0.12 1192 0.12 down up incorrect
HWKN.US Hawkins Inc 20230330 0 43.72 43.97 43.13 43.4 46800 43.4 down down correct
HWKZ.US UN 20230330 0 10.3 10.3 10.3 10.3 0 10.3
HYFM.US Hydrofarm Holdings Group Inc 20230330 0 1.79 1.82 1.77 1.8 177000 1.8 up up correct
HYMC.US Hycroft Mining Holding Corporation 20230330 0 0.407 0.441 0.393 0.437 6705200 0.437 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230330 0 0.048 0.052 0.043 0.052 62800 0.052 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20230330 0 0.039 0.039 0.036 0.038 49904 0.038 down down correct
HYRE.US HyreCar Inc 20230330 0 0.0135 0.018 0.0135 0.0135 412784 0.0135
HYZN.US Decarbonization Plus Acquisition Corp 20230330 0 0.879 0.879 0.77 0.804 9177800 0.804 down down correct
HYZNW.US HYZON Motors Inc 20230330 0 0.069 0.069 0.0689 0.0689 4140 0.0689 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20230330 0 109 109.3 108.95 109.24 1449000 109.24 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20230330 0 55.9 56.64 55.43 56.52 399100 56.52 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230330 0 13.98 13.987 13.59 13.79 161100 13.79 down down correct
IBCP.US Independent Bank Corporation 20230330 0 17.84 17.92 17.22 17.42 96800 17.42 down down correct
IBEX.US IBEX Limited 20230330 0 26.38 26.5 24.89 25.2 165000 25.2 down down correct
IBKR.US Interactive Brokers Group Inc 20230330 0 81.4 82.2 80.84 81.11 1040600 81.11 down up incorrect
IBOC.US International Bancshares Corporation 20230330 0 43.2 43.2 41.75 41.99 145300 41.99 down down correct
IBRX.US ImmunityBio Inc 20230330 0 1.84 2.015 1.62 1.76 4836200 1.76 down down correct
IBTX.US Independent Bank Group Inc 20230330 0 47.5 47.73 45.35 45.71 254800 45.71 down down correct
ICAD.US iCAD Inc 20230330 0 1.3 1.3 1.26 1.27 53800 1.27 down down correct
ICCC.US ImmuCell Corporation 20230330 0 5.15 5.21 5.15 5.16 4000 5.16 up up correct
ICCH.US ICC Holdings Inc 20230330 0 15.75 15.75 15.75 15.75 0 15.75
ICCM.US Icecure Medical 20230330 0 1.15 1.17 1.1 1.17 143400 1.17 up up correct
ICFI.US ICF International Inc 20230330 0 107.47 108.68 106.76 107.7 45100 107.7 up up correct
ICHR.US Ichor Holdings Ltd 20230330 0 30.92 31.4 30.86 31.26 63700 31.26 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230330 0 3.4 3.73 3.335 3.51 13000 3.51 up up correct
ICLR.US ICON Public Limited Company 20230330 0 213.08 214.24 209.47 210.86 347800 210.86 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20230330 0 3.72 3.72 3.6 3.64 22200 3.64 down down correct
ICNC.US UN 20230330 0 10.6025 10.6025 10.6025 10.6025 0 10.6025
ICPT.US Intercept Pharmaceuticals Inc 20230330 0 13.81 13.97 13.23 13.48 632100 13.48 down down correct
ICUI.US ICU Medical Inc 20230330 0 165.79 165.79 163.05 164.09 233100 164.09 down up incorrect
ICVX.US Icosavax Inc. Common Stock 20230330 0 6.37 6.44 5.315 5.62 256400 5.62 down down correct
IDBA.US IDEX Biometrics ASA 20230330 0 6.99 6.99 6.99 6.99 0 6.99
IDCC.US InterDigital Inc 20230330 0 72.74 73.8 72.19 72.53 222700 72.53 down down correct
IDEX.US Ideanomics Inc 20230330 0 0.1155 0.1247 0.112 0.1131 15341240 0.1131 down up incorrect
IDN.US Intellicheck Inc 20230330 0 2.45 2.5 2.3501 2.43 14026 2.43 down down correct
IDXX.US IDEXX Laboratories Inc 20230330 0 494.3 496.68 490.95 493.55 314600 493.55 down down correct
IDYA.US IDEAYA Biosciences Inc 20230330 0 14.05 14.3 13.41 13.49 432200 13.49 down down correct
IEP.US Icahn Enterprises L.P 20230330 0 51.71 51.9 51.39 51.79 412400 51.79 up down incorrect
IESC.US IES Holdings Inc 20230330 0 42.98 43.19 41.55 41.85 19900 41.85 down up incorrect
IFBD.US Infobird Co. Ltd 20230330 0 0.565 0.64 0.553 0.555 18400 0.555 down down correct
IFMK.US iFresh Inc 20230330 0 0.011 0.011 0.011 0.011 0 0.011
IFRX.US InflaRx N.V 20230330 0 1.83 1.95 1.83 1.94 22800 1.94 up up correct
IGIC.US International General Insurance Holdings Ltd 20230330 0 8.37 8.39 8.15 8.15 19500 8.15 down down correct
IGICW.US International General Insurance Holdings Ltd 20230330 0 0.5147 0.54 0.5042 0.5124 12561 0.5124 down down correct
IGMS.US IGM Biosciences Inc 20230330 0 17.52 17.78 16.15 17.02 334600 17.02 down down correct
IHRT.US iHeartMedia Inc 20230330 0 3.79 3.87 3.7 3.72 818300 3.72 down down correct
III.US Information Services Group Inc 20230330 0 5.03 5.085 4.9975 5.02 82352 5.02 down down correct
IIIV.US i3 Verticals Inc 20230330 0 24.36 24.43 23.96 24.29 72700 24.29 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230330 0 1.41 1.47 1.37 1.37 12800 1.37 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230330 0 0.22 0.22 0.185 0.211 2100 0.211 down up incorrect
IIVIP.US II 20230330 0 171.86 172.13 171.86 172.13 1874 172.13 up up correct
IKNA.US Ikena Oncology Inc 20230330 0 3.67 3.73 3.41 3.61 14300 3.61 down down correct
IKT.US Inhibikase Therapeutics Inc 20230330 0 0.725 0.725 0.63 0.68 505900 0.68 down down correct
ILMN.US Illumina Inc 20230330 0 224.92 226.26 221.57 225.26 1177600 225.26 up up correct
ILPT.US Industrial Logistics Properties Trust 20230330 0 3.01 3.11 3 3.06 525000 3.06 up down incorrect
IMAB.US I 20230330 0 3.41 3.68 3.35 3.52 1199600 3.52 up up correct
IMAC.US IMAC Holdings Inc 20230330 0 0.1548 0.1548 0.1 0.1371 637516 0.1371 down down correct
IMACW.US IMAC Holdings Inc 20230330 0 0.05 0.05 0.05 0.05 0 0.05
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230330 0 10.49 10.49 10.48 10.48 2500 10.48 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20230330 0 0.1 0.1387 0.1 0.1378 0 0.1378 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230330 0 10.26 10.26 10.26 10.26 0 10.26
IMAQW.US International Media Acquisition Corp. Warrants 20230330 0 0.03 0.03 0.03 0.03 636 0.03
IMBI.US iMedia Brands Inc 20230330 0 0.5 0.53 0.5 0.52 50400 0.52 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230330 0 7 7.71 7 7.5 1800 7.5 up up correct
IMCC.US IM Cannabis Corp 20230330 0 0.73 0.79 0.69 0.74 62500 0.74 up up correct
IMCR.US Immunocore Holdings plc 20230330 0 49.37 50.62 46.73 47.52 299300 47.52 down down correct
IMGN.US ImmunoGen Inc 20230330 0 3.84 3.84 3.66 3.71 2912900 3.71 down down correct
IMKTA.US Ingles Markets Incorporated 20230330 0 88 88.4 86.4 87.35 80500 87.35 down down correct
IMMP.US Immutep Limited 20230330 0 1.68 1.74 1.68 1.72 31600 1.72 up down incorrect
IMMR.US Immersion Corporation 20230330 0 8.21 8.42 8.2 8.31 379100 8.31 up down incorrect
IMNM.US Immunome Inc 20230330 0 5.07 5.08 4.9 5.05 7300 5.05 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230330 0 24.55 24.65 24.49 24.55 11200 24.55
IMPL.US Impel NeuroPharma Inc 20230330 0 1.14 1.33 1.14 1.235 144200 1.235 up up correct
IMRN.US Immuron Limited 20230330 0 1.893 1.893 1.73 1.835 2700 1.835 down down correct
IMRX.US Immuneering Corporation 20230330 0 9.77 10.14 9.61 9.96 26000 9.96 up up correct
IMTE.US Integrated Media Technology Limited 20230330 0 0.453 0.497 0.45 0.46 101000 0.46 up down incorrect
IMTX.US Immatics N.V 20230330 0 7.55 7.7 7.15 7.18 259500 7.18 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20230330 0 1.43 2.07 1.43 1.56 9957 1.56 up up correct
IMUX.US Immunic Inc 20230330 0 1.49 1.51 1.41 1.44 266000 1.44 down up incorrect
IMV.US IMV Inc 20230330 0 0.51 0.54 0.51 0.54 53900 0.54 up up correct
IMVT.US Immunovant Inc 20230330 0 16.15 16.52 15.41 15.47 944400 15.47 down down correct
IMXI.US International Money Express Inc 20230330 0 25.78 26.06 25.49 25.75 246500 25.75 down down correct
INAB.US IN8bio Inc. Common Stock 20230330 0 1.4 1.4 1.3 1.3 18600 1.3 down up incorrect
INBK.US First Internet Bancorp 20230330 0 17.59 18 16.37 16.63 52790 16.63 down down correct
INBKZ.US INBKZ 20230330 0 20.21 22.67 20.21 22.67 900 22.67 up down incorrect
INBX.US Inhibrx Inc 20230330 0 19.75 20.11 18.25 18.45 369600 18.45 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230330 0 2.05 2.09 2.04 2.055 10500 2.055 up up correct
INCY.US Incyte Corporation 20230330 0 71.39 71.48 70.84 71.04 912600 71.04 down down correct
INDB.US Independent Bank Corp 20230330 0 66.79 67.48 64.74 65.33 182300 65.33 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230330 0 10.72 10.75 10.541 10.62 747400 10.62 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20230330 0 3.08 3.22 3.08 3.22 8310 3.22 up up correct
INDP.US Indaptus Therapeutics Inc 20230330 0 1.819 1.891 1.77 1.77 2300 1.77 down down correct
INDT.US INDUS Realty Trust Inc 20230330 0 66.04 66.22 66.02 66.1 143900 66.1 up up correct
INFI.US Infinity Pharmaceuticals Inc 20230330 0 0.19 0.2 0.18 0.18 1147600 0.18 down down correct
INFN.US Infinera Corporation 20230330 0 7.72 7.78 7.58 7.62 1811600 7.62 down down correct
INGN.US Inogen Inc 20230330 0 12.07 12.35 11.99 12.15 359800 12.15 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230330 0 2.01 2.01 1.86 1.91 31700 1.91 down up incorrect
INM.US InMed Pharmaceuticals Inc 20230330 0 1.18 1.239 1.16 1.21 66600 1.21 up up correct
INMB.US INmune Bio Inc 20230330 0 6.8 6.866 5.87 6.01 320700 6.01 down down correct
INMD.US InMode Ltd 20230330 0 31.7 32 31.45 31.52 1035900 31.52 down down correct
INN.US PF 20230330 0 16.91 17.6747 16.91 17.35 6353 17.35 up up correct
INNV.US InnovAge Holding Corp 20230330 0 7.22 7.65 6.96 7.65 15600 7.65 up up correct
INO.US Inovio Pharmaceuticals Inc 20230330 0 0.87 0.88 0.78 0.79 8018900 0.79 down down correct
INOD.US Innodata Inc 20230330 0 7.75 8.31 7.75 8.02 112900 8.02 up up correct
INPX.US Inpixon 20230330 0 0.358 0.43 0.345 0.37 5825100 0.37 up up correct
INSE.US Inspired Entertainment Inc 20230330 0 12.96 13.055 12.59 12.6 152800 12.6 down down correct
INSG.US Inseego Corp 20230330 0 0.58 0.58 0.57 0.57 454300 0.57 down down correct
INSM.US Insmed Incorporated 20230330 0 17.2 17.4 16.72 16.76 1297200 16.76 down up incorrect
INTA.US Intapp Inc. Common Stock 20230330 0 44.35 44.74 43.855 44.06 236800 44.06 down down correct
INTC.US Intel Corporation 20230330 0 31.85 32.58 31.81 32.09 70077600 32.09 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230330 0 10.87 10.87 10.87 10.87 0 10.87
INTG.US The InterGroup Corporation 20230330 0 45.7 45.7 45.7 45.7 19 45.7
INTU.US Intuit Inc 20230330 0 439.72 442.41 437.42 440.09 1515700 440.09 up up correct
INTZ.US Intrusion Inc 20230330 0 1.17 1.2 1.13 1.16 43900 1.16 down up incorrect
INVA.US Innoviva Inc 20230330 0 11.21 11.26 11.11 11.15 470700 11.15 down down correct
INVE.US Identiv Inc 20230330 0 6.15 6.35 6 6.06 93000 6.06 down down correct
INVO.US INVO Bioscience Inc 20230330 0 0.618 0.635 0.6 0.6 23900 0.6 down down correct
INVZ.US Innoviz Technologies Ltd 20230330 0 3.3 3.458 3.25 3.28 1722600 3.28 down down correct
INVZW.US Innoviz Technologies Ltd 20230330 0 1.16 1.16 1.06 1.08 1822 1.08 down down correct
INZY.US Inozyme Pharma Inc 20230330 0 5 5.21 4.51 4.69 1489900 4.69 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230330 0 10.62 10.62 10.62 10.62 0 10.62
IOBT.US IO Biotech Inc. Common Stock 20230330 0 1.94 1.989 1.83 1.88 35300 1.88 down down correct
IONM.US Assure Holdings Corp. Common Stock 20230330 0 3.4 3.41 3.09 3.15 32700 3.15 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230330 0 35.51 35.77 34.41 34.89 649300 34.89 down up incorrect
IOSP.US Innospec Inc 20230330 0 102.48 102.48 100.58 100.96 84200 100.96 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230330 0 6.66 6.76 6.12 6.15 3145300 6.15 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230330 0 2.806 2.9 2.7 2.82 44500 2.82 up down incorrect
IPAR.US Inter Parfums Inc 20230330 0 142.6 143.18 141.84 142.07 91700 142.07 down down correct
IPDN.US Professional Diversity Network Inc 20230330 0 3.45 4.2618 3.3102 4.2618 69049 4.2618 up up correct
IPGP.US IPG Photonics Corporation 20230330 0 121.65 123.18 121.14 121.27 173700 121.27 down down correct
IPHA.US Innate Pharma S.A 20230330 0 2.87 2.99 2.55 2.962 17100 2.962 up up correct
IPSC.US Century Therapeutics Inc. 20230330 0 3.56 3.61 3.37 3.4 79800 3.4 down up incorrect
IPVI.US InterPrivate IV InfraTech Partners Inc 20230330 0 10.27 10.27 10.27 10.27 100 10.27
IPVIU.US InterPrivate IV InfraTech Partners Inc 20230330 0 10.13 10.29 10.13 10.28 1500 10.28 up up correct
IPW.US iPower Inc. 20230330 0 0.56 0.563 0.53 0.54 8200 0.54 down up incorrect
IPWR.US Ideal Power Inc 20230330 0 10.04 10.14 9.661 9.91 19000 9.91 down up incorrect
IQ.US iQIYI Inc 20230330 0 7.13 7.37 6.96 7.15 10695300 7.15 up up correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230330 0 10.27 10.27 10.27 10.27 50 10.27
IRBT.US iRobot Corporation 20230330 0 43.63 44 43.56 43.82 145900 43.82 up up correct
IRDM.US Iridium Communications Inc 20230330 0 61.14 61.98 61.12 61.28 321200 61.28 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20230330 0 3.05 3.13 2.9 2.98 249400 2.98 down up incorrect
IRIX.US IRIDEX Corporation 20230330 0 2.07 2.07 2 2.05 3100 2.05 down down correct
IRMD.US IRadimed Corporation 20230330 0 39.44 40.15 38.95 39.28 33600 39.28 down down correct
IROQ.US IF Bancorp Inc 20230330 0 15.54 15.54 15.5 15.5 1500 15.5 down down correct
IRTC.US iRhythm Technologies Inc 20230330 0 122.88 123.89 120.96 121.78 218800 121.78 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230330 0 10.62 10.65 10.01 10.42 8201100 10.42 down down correct
ISEE.US IVERIC bio Inc 20230330 0 24.18 24.275 23.15 23.77 1415400 23.77 down down correct
ISIG.US Insignia Systems Inc 20230330 0 7.13 7.19 7.12 7.12 4400 7.12 down down correct
ISPC.US iSpecimen Inc. Common Stock 20230330 0 1.33 1.34 1.22 1.225 30600 1.225 down up incorrect
ISRG.US Intuitive Surgical Inc 20230330 0 254.05 254.2 248.29 251.3 1908900 251.3 down down correct
ISSC.US Innovative Solutions and Support Inc 20230330 0 7.45 7.61 7.35 7.5 11200 7.5 up up correct
ISTR.US Investar Holding Corporation 20230330 0 14.76 14.8699 14.13 14.22 15022 14.22 down down correct
ISUN.US iSun Inc 20230330 0 1.03 1.08 0.93 0.9899 371668 0.9899 down down correct
ITCI.US Intra 20230330 0 57.26 57.68 55.81 56.05 655100 56.05 down down correct
ITI.US Iteris Inc 20230330 0 4.49 4.62 4.32 4.44 179600 4.44 down down correct
ITIC.US Investors Title Company 20230330 0 152.28 152.28 151.64 151.64 600 151.64 down down correct
ITOS.US iTeos Therapeutics Inc 20230330 0 14.01 14.15 13.15 13.19 271100 13.19 down down correct
ITRI.US Itron Inc 20230330 0 54.34 54.56 53.72 54.22 261500 54.22 down down correct
ITRM.US Iterum Therapeutics plc 20230330 0 0.96 1 0.95 0.995 24000 0.995 up up correct
ITRN.US Ituran Location and Control Ltd 20230330 0 21.42 21.7 20.88 21.01 11100 21.01 down up incorrect
IVA.US Inventiva S.A 20230330 0 3.7 3.8 3.4 3.47 29600 3.47 down up incorrect
IVAC.US Intevac Inc 20230330 0 7.22 7.42 7.22 7.27 107300 7.27 up up correct
IXAQU.US IX Acquisition Corp. Unit 20230330 0 10.29 10.29 10.29 10.29 66000 10.29
IZEA.US IZEA Worldwide Inc 20230330 0 0.691 0.71 0.68 0.69 288400 0.69 down down correct
JACK.US Jack in the Box Inc 20230330 0 84.99 85.54 84.36 84.76 211800 84.76 down down correct
JAGX.US Jaguar Health Inc 20230330 0 0.72 0.785 0.676 0.702 2623000 0.702 down down correct
JAKK.US JAKKS Pacific Inc 20230330 0 15.86 16.63 15.78 16.51 107900 16.51 up down incorrect
JAMF.US Jamf Holding Corp 20230330 0 19 19.16 18.66 18.8 241800 18.8 down down correct
JAN.US JanOne Inc 20230330 0 1.17 1.2 1.15 1.17 58600 1.17
JANX.US Janux Therapeutics Inc. Common Stock 20230330 0 12.69 13.17 11.21 11.6 86100 11.6 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230330 0 10.1 10.1 10.1 10.1 4100 10.1
JAQCU.US Jupiter Acquisition Corp 20230330 0 10.08 10.08 10.08 10.08 0 10.08
JAQCW.US Jupiter Acquisition Corporation Warrants 20230330 0 0.0841 0.0844 0.0503 0.07 4407 0.07 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20230330 0 144.19 145.33 143.91 144.92 423300 144.92 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230330 0 172.75 172.75 169.42 169.75 388800 169.75 down down correct
JBLU.US JetBlue Airways Corporation 20230330 0 7.19 7.28 7.08 7.1 6448000 7.1 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20230330 0 97.12 97.53 95.74 96.2 45100 96.2 down down correct
JCTCF.US Jewett 20230330 0 5.58 5.58 5.58 5.58 53 5.58
JD.US JD.com Inc 20230330 0 43.64 45.16 43.18 44.4 32047000 44.4 up up correct
JFIN.US Jiayin Group Inc 20230330 0 3.98 4.1 3.62 3.74 478500 3.74 down up incorrect
JFU.US 9F Inc 20230330 0 1.63 1.64 1.552 1.585 9000 1.585 down down correct
JG.US Aurora Mobile Limited 20230330 0 0.57 0.6 0.57 0.58 90700 0.58 up up correct
JJSF.US J & J Snack Foods Corp 20230330 0 145.58 146.57 145.08 146.3 73600 146.3 up up correct
JKHY.US Jack Henry & Associates Inc 20230330 0 149.29 149.59 146.86 147.98 945300 147.98 down down correct
JNCE.US Jounce Therapeutics Inc 20230330 0 1.85 1.865 1.83 1.85 5374300 1.85
JOAN.US JOANN Inc 20230330 0 1.62 1.74 1.62 1.69 127100 1.69 up up correct
JOUT.US Johnson Outdoors Inc 20230330 0 61.8 62.33 60.78 61.62 47600 61.62 down down correct
JPM.US PM 20230330 0 19.35 19.555 19.27 19.54 103200 19.54 up up correct
JRSH.US Jerash Holdings (US) Inc 20230330 0 4.8 4.8 4.785 4.785 6200 4.785 down down correct
JRVR.US James River Group Holdings Ltd 20230330 0 20.81 20.95 20.38 20.67 143100 20.67 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230330 0 18.51 19.26 18.51 19.22 51600 19.22 up up correct
JSPR.US Jasper Therapeutics Inc 20230330 0 1.88 1.9 1.855 1.88 175000 1.88
JSPRW.US Jasper Therapeutics Inc 20230330 0 0.1701 0.2074 0.1701 0.2074 1202 0.2074 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230330 0 10.7 10.7 10.23 10.23 15900 10.23 down down correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230330 0 10.291 10.291 10.291 10.291 0 10.291
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20230330 0 0.1498 0.1499 0.1498 0.1499 0 0.1499 up up correct
JUPW.US Jupiter Wellness Inc 20230330 0 0.43 0.455 0.43 0.44 128900 0.44 up up correct
JUPWW.US Jupiter Wellness Inc 20230330 0 0.1 0.1 0.1 0.1 19 0.1
JVA.US Coffee Holding Co. Inc 20230330 0 1.9 1.9 1.86 1.86 8800 1.86 down down correct
JWEL.US Jowell Global Ltd 20230330 0 0.214 0.214 0.17 0.182 511100 0.182 down down correct
JYNT.US The Joint Corp 20230330 0 16.52 16.54 15.995 16.21 115100 16.21 down down correct
JZXN.US Jiuzi Holdings Inc 20230330 0 0.15 0.15 0.135 0.14 163600 0.14 down down correct
KAII.US Kismet Acquisition Two Corp 20230330 0 10.245 10.245 10.245 10.245 262 10.245
KAIIU.US Kismet Acquisition Two Corp 20230330 0 10.2 10.2 10.2 10.2 0 10.2
KALA.US Kala Pharmaceuticals Inc 20230330 0 15 15.34 14.28 14.6 125600 14.6 down down correct
KALU.US Kaiser Aluminum Corporation 20230330 0 72.5 73.09 71.19 72.68 137700 72.68 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230330 0 7.47 7.63 7.33 7.53 224300 7.53 up up correct
KARO.US Karooooo Ltd 20230330 0 23.47 23.5 23.06 23.3 5994 23.3 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230330 0 0.72 0.73 0.71 0.716 16400 0.716 down down correct
KBAL.US Kimball International Inc 20230330 0 12.37 12.42 12.32 12.33 384000 12.33 down down correct
KBNT.US Kubient Inc 20230330 0 0.681 0.715 0.681 0.715 5900 0.715 up up correct
KC.US Kingsoft Cloud Holdings Limited 20230330 0 7.35 7.95 7.29 7.86 2643600 7.86 up up correct
KDNY.US Chinook Therapeutics Inc 20230330 0 23.52 23.653 22.83 23.1 396300 23.1 down down correct
KDP.US Keurig Dr Pepper Inc 20230330 0 35.2 35.26 35.045 35.13 8181103 35.13 down down correct
KE.US Kimball Electronics Inc 20230330 0 23.24 23.483 23.06 23.38 41400 23.38 up up correct
KELYA.US Kelly Services Inc 20230330 0 16.34 16.41 16.04 16.24 106300 16.24 down down correct
KELYB.US Kelly Services Inc 20230330 0 16.25 16.25 16.25 16.25 0 16.25
KEQU.US Kewaunee Scientific Corporation 20230330 0 15.37 15.58 15.15 15.16 1800 15.16 down down correct
KERN.US Akerna Corp 20230330 0 0.79 0.85 0.79 0.81 25900 0.81 up up correct
KERNW.US Akerna Corp 20230330 0 0.0187 0.0187 0.0171 0.0187 4366 0.0187
KFFB.US Kentucky First Federal Bancorp 20230330 0 6.47 6.47 6.28 6.32 900 6.32 down down correct
KFRC.US Kforce Inc 20230330 0 62.85 62.85 62.37 62.57 96600 62.57 down down correct
KHC.US The Kraft Heinz Company 20230330 0 38.8 39.035 38.585 38.84 4557300 38.84 up up correct
KIDS.US OrthoPediatrics Corp 20230330 0 42.98 44.505 42.98 43.73 119500 43.73 up down incorrect
KINS.US Kingstone Companies Inc 20230330 0 1.12 1.3 1.12 1.22 14800 1.22 up up correct
KINZ.US KINS Technology Group Inc 20230330 0 1.53 1.63 1.46 1.51 229535 1.51 down up incorrect
KIRK.US Kirkland's Inc 20230330 0 2.77 2.84 2.71 2.74 109000 2.74 down down correct
KLAC.US KLA Corporation 20230330 0 390.34 399.85 389.55 396.03 983700 396.03 up up correct
KLDO.US Kaleido Biosciences Inc 20230330 0 0.0002 0.0002 0.0002 0.0002 5210 0.0002
KLIC.US Kulicke and Soffa Industries Inc 20230330 0 52.24 52.69 51.7 52 306200 52 down down correct
KLTR.US Kaltura Inc. Common Stock 20230330 0 1.82 1.9 1.82 1.88 49200 1.88 up up correct
KLXE.US KLX Energy Services Holdings Inc 20230330 0 11.83 11.84 11.21 11.33 132600 11.33 down down correct
KMDA.US Kamada Ltd 20230330 0 4.56 4.7 4.56 4.62 16200 4.62 up up correct
KMPH.US KemPharm Inc 20230330 0 5.5 5.71 5.4001 5.485 279774 5.485 down up incorrect
KNDI.US Kandi Technologies Group Inc 20230330 0 2.7 2.79 2.69 2.75 145800 2.75 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230330 0 11.18 11.31 10.39 10.7 446400 10.7 down down correct
KNSL.US Kinsale Capital Group Inc 20230330 0 301.6 304.369 295.1 296.28 143600 296.28 down down correct
KNTE.US Kinnate Biopharma Inc 20230330 0 6.35 6.5 6.04 6.11 121900 6.11 down down correct
KOD.US Kodiak Sciences Inc 20230330 0 6.1 6.44 5.98 6.09 666100 6.09 down up incorrect
KOPN.US Kopin Corporation 20230330 0 1 1.04 1 1.01 191100 1.01 up down incorrect
KORE.US WT 20230330 0 0.1864 0.1864 0.1056 0.1214 710 0.1214 down up incorrect
KOSS.US Koss Corporation 20230330 0 4.55 4.7 4.55 4.58 10600 4.58 up up correct
KPLT.US Katapult Holdings Inc 20230330 0 0.465 0.468 0.4 0.422 261500 0.422 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230330 0 0.0515 0.055 0.04 0.046 35659 0.046 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20230330 0 3.42 3.515 3.4 3.43 17200 3.43 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230330 0 4.06 4.06 3.5 3.52 2447200 3.52 down down correct
KRBP.US Kiromic BioPharma Inc 20230330 0 3.74 3.83 3.55 3.58 14500 3.58 down down correct
KRKR.US 36Kr Holdings Inc 20230330 0 1.1 1.1 1.069 1.069 28900 1.069 down down correct
KRMD.US Repro Med Systems Inc 20230330 0 4.13 4.22 4.09 4.195 21600 4.195 up up correct
KRNL.US Kernel Group Holdings Inc 20230330 0 10.3 10.32 10.3 10.3 6000 10.3
KRNLU.US Kernel Group Holdings Inc 20230330 0 10.35 10.35 10.35 10.35 100 10.35
KRNLW.US Kernel Group Holdings Inc 20230330 0 0.12 0.12 0.12 0.12 5110 0.12
KRNT.US Kornit Digital Ltd 20230330 0 19.86 19.97 19.37 19.4 303700 19.4 down down correct
KRNY.US Kearny Financial Corp 20230330 0 8.36 8.37 8 8.06 196600 8.06 down down correct
KRON.US Kronos Bio Inc 20230330 0 1.57 1.7 1.49 1.53 177126 1.53 down down correct
KROS.US Keros Therapeutics Inc 20230330 0 43.78 43.95 40.78 42.13 186700 42.13 down down correct
KRT.US Karat Packaging Inc 20230330 0 13.06 13.1 12.83 13.1 92000 13.1 up up correct
KRTX.US Karuna Therapeutics Inc 20230330 0 182.44 182.56 176.57 180.2 340200 180.2 down up incorrect
KRUS.US Kura Sushi USA Inc 20230330 0 65.38 66.98 64 65.59 135600 65.59 up up correct
KRYS.US Krystal Biotech Inc 20230330 0 80 80.59 77.64 79.35 255400 79.35 down up incorrect
KSI.US Kadem Sustainable Impact Corporation 20230330 0 2.69 2.69 2.57 2.6 22739 2.6 down down correct
KSPN.US Kaspien Holdings Inc 20230330 0 0.6405 0.68 0.58 0.65 61246 0.65 up up correct
KTCC.US Key Tronic Corporation 20230330 0 7.1 7.13 6.99 7.06 14100 7.06 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20230330 0 13.41 13.6 13.31 13.34 575300 13.34 down down correct
KTRA.US Kintara Therapeutics Inc 20230330 0 3.835 3.835 3.52 3.55 4700 3.55 down down correct
KTTA.US Pasithea Therapeutics Corp. 20230330 0 0.36 0.4 0.36 0.375 44900 0.375 up up correct
KURA.US Kura Oncology Inc 20230330 0 12.31 12.36 11.79 11.86 508400 11.86 down up incorrect
KVHI.US KVH Industries Inc 20230330 0 11.37 11.49 11.26 11.42 79900 11.42 up down incorrect
KVSA.US Khosla Ventures Acquisition Co 20230330 0 10.13 10.15 10.115 10.14 182800 10.14 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20230330 0 10.145 10.16 10.14 10.15 437600 10.15 up up correct
KXIN.US Kaixin Auto Holdings 20230330 0 0.488 0.545 0.474 0.545 323400 0.545 up up correct
KYMR.US Kymera Therapeutics Inc 20230330 0 29.7 30.14 28.1 28.27 530600 28.27 down down correct
KZIA.US Kazia Therapeutics Limited 20230330 0 1.05 1.19 1.05 1.12 115800 1.12 up up correct
KZR.US Kezar Life Sciences Inc 20230330 0 3.27 3.37 3.13 3.16 1096500 3.16 down down correct
LABP.US Landos Biopharma Inc 20230330 0 0.28 0.28 0.28 0.28 18300 0.28
LAKE.US Lakeland Industries Inc 20230330 0 14.67 14.68 14.56 14.56 7100 14.56 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230330 0 96 97.61 96 97.11 259900 97.11 up up correct
LANC.US Lancaster Colony Corporation 20230330 0 200.06 200.87 198.95 200.86 144600 200.86 up up correct
LAND.US Gladstone Land Corporation 20230330 0 16.19 16.25 16.02 16.09 148300 16.09 down down correct
LANDM.US Gladstone Land Corporation 20230330 0 23.85 23.85 23.8 23.8 2400 23.8 down down correct
LANDO.US Gladstone Land Corporation 20230330 0 23 23 22.85 22.969 7100 22.969 down up incorrect
LARAX.US LARAX 20230330 0 8.82 8.82 8.82 8.82 0 8.82
LARK.US Landmark Bancorp Inc 20230330 0 20.91 20.91 20.7 20.7 2400 20.7 down down correct
LASR.US nLIGHT Inc 20230330 0 9.82 9.99 9.54 9.54 268700 9.54 down down correct
LAUR.US Laureate Education Inc 20230330 0 11.57 11.745 11.56 11.62 560700 11.62 up up correct
LAZR.US Luminar Technologies Inc 20230330 0 6.64 6.745 6.25 6.29 6931500 6.29 down down correct
LAZY.US Lazydays Holdings Inc 20230330 0 11.72 11.78 11.5 11.63 26600 11.63 down down correct
LBAI.US Lakeland Bancorp Inc 20230330 0 16.03 16.09 15.43 15.51 315500 15.51 down up incorrect
LBC.US Luther Burbank Corporation 20230330 0 9.505 9.55 9.23 9.33 29000 9.33 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20230330 0 4.09 4.19 3.75 3.86 52600 3.86 down down correct
LBRDA.US Liberty Broadband Corporation 20230330 0 80.65 80.85 79.465 80.09 79100 80.09 down down correct
LBRDK.US Liberty Broadband Corporation 20230330 0 80.47 80.89 79.36 79.94 414400 79.94 down down correct
LBRDP.US Liberty Broadband Corporation 20230330 0 22.777 22.805 22.27 22.432 2800 22.432 down down correct
LBTYA.US Liberty Global plc 20230330 0 18.61 19.26 18.61 19.23 725800 19.23 up up correct
LBTYB.US Liberty Global plc 20230330 0 19.18 19.22 19.18 19.22 200 19.22 up down incorrect
LBTYK.US Liberty Global plc 20230330 0 20 20.14 19.95 20.1 1102500 20.1 up up correct
LCA.US Landcadia Holdings IV Inc 20230330 0 10.09 10.09 10.09 10.09 0 10.09
LCAA.US L Catterton Asia Acquisition Corp 20230330 0 10.21 10.23 10.21 10.22 679100 10.22 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20230330 0 10.38 10.38 10.38 10.38 100 10.38
LCAAW.US L Catterton Asia Acquisition Corp 20230330 0 0.5 0.54 0.5 0.54 4200 0.54 up up correct
LCAHU.US Landcadia Holdings IV Inc 20230330 0 10.15 10.15 10.15 10.15 0 10.15
LCAPW.US Lionheart Acquisition Corporation II 20230330 0 0.84 0.9 0.84 0.8992 1703 0.8992 up up correct
LCID.US Lucid Group Inc. Common Stock 20230330 0 7.77 7.88 7.6 7.62 11085700 7.62 down down correct
LCNB.US LCNB Corp 20230330 0 16.45 16.64 16.15 16.18 20900 16.18 down down correct
LCRDX.US LCRDX 20230330 0 8.82 8.82 8.82 8.82 0 8.82
LCRUX.US LCRUX 20230330 0 8.82 8.82 8.82 8.82 0 8.82
LCUT.US Lifetime Brands Inc 20230330 0 5.75 5.9 5.6 5.9 98700 5.9 up up correct
LDHA.US LDH Growth Corp I 20230330 0 10.21 10.21 10.21 10.21 0 10.21
LDHAU.US LDH Growth Corp I 20230330 0 10.2 10.2 10.2 10.2 0 10.2
LE.US Lands' End Inc 20230330 0 9.85 10.29 9.825 10.21 195700 10.21 up up correct
LECO.US Lincoln Electric Holdings Inc 20230330 0 167.58 168.44 166.86 167.79 254698 167.79 up up correct
LEDS.US SemiLEDs Corporation 20230330 0 2.08 2.12 2.07 2.11 10000 2.11 up up correct
LEE.US Lee Enterprises Incorporated 20230330 0 12.27 12.63 12.17 12.32 8100 12.32 up up correct
LEGH.US Legacy Housing Corporation 20230330 0 22.07 22.4 21.87 22.27 15400 22.27 up down incorrect
LEGN.US Legend Biotech Corporation 20230330 0 48.36 48.88 46.925 48 435400 48 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230330 0 48.32 48.32 48.32 48.32 0 48.32
LESL.US Leslie's Inc 20230330 0 10.65 10.77 10.56 10.68 1925200 10.68 up up correct
LEXX.US Lexaria Bioscience Corp 20230330 0 2.7 2.76 2.65 2.695 4300 2.695 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20230330 0 0.5398 0.6099 0.445 0.5992 4206 0.5992 up up correct
LFMD.US LifeMD Inc 20230330 0 1.53 1.58 1.41 1.5 89500 1.5 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230330 0 14.25 14.34 14.25 14.34 1100 14.34 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230330 0 7.31 7.445 7.135 7.19 229800 7.19 down up incorrect
LFUS.US Littelfuse Inc 20230330 0 267.65 270.7 263.69 264.79 78700 264.79 down down correct
LFVN.US LifeVantage Corporation 20230330 0 3.47 3.55 3.45 3.51 1400 3.51 up up correct
LGHL.US Lion Group Holding Ltd 20230330 0 0.307 0.32 0.3 0.306 650800 0.306 down down correct
LGHLW.US Lion Financial Group Limited 20230330 0 0.022 0.022 0.0182 0.0196 38441 0.0196 down up incorrect
LGIH.US LGI Homes Inc 20230330 0 113.15 114.49 109.63 110.27 203800 110.27 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230330 0 72.72 73 69.7 71.4 128100 71.4 down down correct
LGO.US Largo Resources Ltd 20230330 0 5.25 5.38 5.23 5.28 59800 5.28 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230330 0 10.2 10.2 10.2 10.2 0 10.2
LGVCU.US LAMF Global Ventures Corp. I Unit 20230330 0 10.48 10.955 10.44 10.47 1200 10.47 down down correct
LGVN.US Longeveron Inc 20230330 0 2.7 2.76 2.63 2.66 12400 2.66 down down correct
LHDX.US Lucira Health Inc 20230330 0 0.2308 0.245 0.206 0.24 206866 0.24 up up correct
LI.US Li Auto Inc 20230330 0 24.9 25.4499 24.71 25.32 7136065 25.32 up up correct
LIAN.US LianBio American Depositary Shares 20230330 0 1.72 1.84 1.72 1.75 76600 1.75 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230330 0 10.55 10.55 10.55 10.55 0 10.55
LIDR.US Aeye Inc 20230330 0 0.31 0.327 0.295 0.317 583500 0.317 up up correct
LIDRW.US AEye Inc 20230330 0 0.042 0.043 0.04 0.04 12900 0.04 down down correct
LIFE.US aTyr Pharma Inc 20230330 0 2.13 2.24 2.05 2.1 510700 2.1 down down correct
LILA.US Liberty Latin America Ltd 20230330 0 8.25 8.33 8.12 8.14 233400 8.14 down down correct
LILAK.US Liberty Latin America Ltd 20230330 0 8.22 8.32 8.1 8.14 723700 8.14 down down correct
LILM.US Lilium NV 20230330 0 0.773 0.775 0.65 0.674 14020700 0.674 down down correct
LILMW.US Lilium Equity Warrants 20230330 0 0.08 0.08 0.067 0.07 9700 0.07 down up incorrect
LINC.US Lincoln Educational Services Corporation 20230330 0 5.69 5.75 5.57 5.62 30100 5.62 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20230330 0 9.19 9.57 9.19 9.35 257400 9.35 up up correct
LINK.US Interlink Electronics Inc 20230330 0 9.0002 9.1 9.0002 9.1 575 9.1 up up correct
LIQT.US LiqTech International Inc 20230330 0 0.49 0.49 0.45 0.47 9700 0.47 down down correct
LITE.US Lumentum Holdings Inc 20230330 0 53.04 53.31 52.73 53.27 585600 53.27 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230330 0 1.94 2 1.86 1.89 54300 1.89 down up incorrect
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230330 0 10.15 10.15 10.15 10.15 14 10.15
LITTU.US Logistics Innovation Technologies Corp. Units 20230330 0 10.16 10.16 10.16 10.16 0 10.16
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230330 0 0.1101 0.1101 0.1101 0.1101 0 0.1101
LIVE.US Live Ventures Incorporated 20230330 0 30 33.24 30 33.24 1000 33.24 up down incorrect
LIVN.US LivaNova PLC 20230330 0 42.55 42.91 42.275 42.71 350400 42.71 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20230330 0 0.8 0.83 0.79 0.82 38100 0.82 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20230330 0 0.089 0.089 0.089 0.089 900 0.089
LIZI.US Lizhi Inc 20230330 0 0.83 0.84 0.76 0.785 306900 0.785 down down correct
LKCO.US Luokung Technology Corp 20230330 0 1.98 2.14 1.929 1.98 487900 1.98
LKFN.US Lakeland Financial Corporation 20230330 0 63.72 63.72 61.18 62.22 131400 62.22 down down correct
LKQ.US LKQ Corporation 20230330 0 56.3 57.14 55.4 55.6 893100 55.6 down down correct
LMAT.US LeMaitre Vascular Inc 20230330 0 51.87 51.95 50.95 51.68 46800 51.68 down down correct
LMB.US Limbach Holdings Inc 20230330 0 17.04 17.2 16.93 17 71300 17 down up incorrect
LMDX.US LumiraDx Limited Common Shares 20230330 0 0.5 0.52 0.46 0.48 254500 0.48 down down correct
LMDXW.US LumiraDx Limited Warrant 20230330 0 0.0884 0.125 0.0829 0.1173 0 0.1173 up up correct
LMFA.US LM Funding America Inc 20230330 0 0.72 0.744 0.716 0.744 17300 0.744 up down incorrect
LMNL.US Liminal BioSciences Inc 20230330 0 3.53 3.69 3.49 3.51 3900 3.51 down down correct
LMNR.US Limoneira Company 20230330 0 16.1 16.59 16.1 16.56 67800 16.56 up up correct
LMPX.US LMP Automotive Holdings Inc 20230330 0 2.5 2.5 2.5 2.5 100 2.5
LMST.US Limestone Bancorp Inc 20230330 0 22.51 22.78 22.25 22.52 6800 22.52 up down incorrect
LNSR.US LENSAR Inc 20230330 0 2.38 2.43 2.38 2.4 1500 2.4 up down incorrect
LNT.US Alliant Energy Corporation 20230330 0 53.08 53.32 52.77 52.91 1203500 52.91 down down correct
LNTH.US Lantheus Holdings Inc 20230330 0 80.14 81.655 79.64 80.72 830000 80.72 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230330 0 5.19 5.27 5.19 5.23 39900 5.23 up up correct
LOB.US Live Oak Bancshares Inc 20230330 0 24.74 25.24 23.895 24.03 226100 24.03 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230330 0 9.68 9.85 9.14 9.21 1433400 9.21 down down correct
LOGI.US Logitech International S.A 20230330 0 56.97 57 56.36 56.4 395600 56.4 down down correct
LOOP.US Loop Industries Inc 20230330 0 3.05 3.69 3.05 3.575 278500 3.575 up up correct
LOPE.US Grand Canyon Education Inc 20230330 0 111.73 112.57 111.32 112.33 132700 112.33 up up correct
LOVE.US The Lovesac Company 20230330 0 28.6 29.1 26.78 27.59 1197900 27.59 down down correct
LPCN.US Lipocine Inc 20230330 0 0.331 0.34 0.312 0.322 114100 0.322 down down correct
LPLA.US LPL Financial Holdings Inc 20230330 0 201.65 202.11 197.2 198.94 864400 198.94 down down correct
LPRO.US Open Lending Corporation 20230330 0 7.24 7.29 6.965 6.99 1383900 6.99 down down correct
LPSN.US LivePerson Inc 20230330 0 4.24 4.39 4.1 4.15 1616200 4.15 down up incorrect
LPTH.US LightPath Technologies Inc 20230330 0 1.4 1.44 1.4 1.4 31000 1.4
LPTX.US Leap Therapeutics Inc 20230330 0 0.333 0.346 0.326 0.328 290800 0.328 down down correct
LQDA.US Liquidia Corporation 20230330 0 7.01 7.1 6.68 6.74 331600 6.74 down down correct
LQDT.US Liquidity Services Inc 20230330 0 12.98 12.98 12.79 12.87 118200 12.87 down down correct
LRCX.US Lam Research Corporation 20230330 0 523.61 532.76 521.96 531.36 2055800 531.36 up down incorrect
LRFC.US Logan Ridge Finance Corp 20230330 0 20.976 20.976 20.705 20.705 2000 20.705 down down correct
LRMR.US Larimar Therapeutics Inc 20230330 0 4.39 4.42 4.08 4.13 490900 4.13 down down correct
LSBK.US Lake Shore Bancorp Inc 20230330 0 9.84 9.84 9.84 9.84 15 9.84
LSCC.US Lattice Semiconductor Corporation 20230330 0 94.53 95.17 93.17 94.5 1211200 94.5 down down correct
LSEA.US Landsea Homes Corporation 20230330 0 6.08 6.08 5.93 6.02 13800 6.02 down down correct
LSEAW.US Landsea Homes Corporation 20230330 0 0.2 0.2 0.15 0.1501 15245 0.1501 down down correct
LSTR.US Landstar System Inc 20230330 0 176.23 176.65 174.88 175.16 129500 175.16 down down correct
LSXMA.US The Liberty SiriusXM Group 20230330 0 27.27 27.83 26.98 27.29 1395300 27.29 up up correct
LSXMB.US The Liberty SiriusXM Group 20230330 0 26.18 26.18 26.18 26.18 0 26.18
LSXMK.US The Liberty SiriusXM Group 20230330 0 26.98 27.68 26.89 27.2 1139300 27.2 up up correct
LTAFX.US Altst Strgs Fd A 20230330 0 5.1 5.1 5.1 5.1 0 5.1
LTBR.US Lightbridge Corporation 20230330 0 4 4.08 3.94 4.02 22600 4.02 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20230330 0 4.83 4.83 4.83 4.83 0 4.83
LTCH.US Latch Inc 20230330 0 0.761 0.77 0.712 0.749 193100 0.749 down down correct
LTCHW.US Latch Inc 20230330 0 0.045 0.045 0.045 0.045 120 0.045
LTIFX.US LTIFX 20230330 0 5.15 5.15 5.15 5.15 0 5.15
LTRN.US Lantern Pharma Inc 20230330 0 4.75 4.77 4.64 4.67 6800 4.67 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20230330 0 0.813 0.83 0.8 0.8 64900 0.8 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230330 0 23.63 29.7 23.63 25.5 9700 25.5 up up correct
LTRX.US Lantronix Inc 20230330 0 4.2 4.28 4.17 4.24 44200 4.24 up down incorrect
LTRYW.US Lottery Com 20230330 0 0.018 0.021 0.018 0.018 20640 0.018
LUCD.US Lucid Diagnostics Inc. Common Stock 20230330 0 1.39 1.398 1.371 1.39 26800 1.39
LULU.US Lululemon Athletica Inc 20230330 0 365 368.14 356.5 358.09 2864900 358.09 down down correct
LUMO.US Lumos Pharma Inc 20230330 0 3.25 3.4 3.25 3.35 6500 3.35 up up correct
LUNA.US Luna Innovations Incorporated 20230330 0 6.51 6.81 6.5 6.78 179900 6.78 up up correct
LUNG.US Pulmonx Corporation 20230330 0 11.03 11.11 10.79 10.97 243400 10.97 down down correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230330 0 10.4308 10.4308 10.4308 10.4308 0 10.4308
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230330 0 2.38 2.39 2.3 2.35 15300 2.35 down down correct
LVO.US LiveOne Inc 20230330 0 1.05 1.1 1 1.02 793100 1.02 down up incorrect
LVOX.US LiveVox Holding Inc 20230330 0 3 3.11 2.951 3.06 60500 3.06 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230330 0 2.67 2.67 2.67 2.67 100 2.67
LVOXW.US LiveVox Holding Inc 20230330 0 0.33 0.35 0.3299 0.33 33348 0.33
LVRA.US Levere Holdings Corp 20230330 0 10.2 10.2 10.2 10.2 0 10.2
LVRAU.US Levere Holdings Corp 20230330 0 10.21 10.21 10.21 10.21 0 10.21
LVTX.US Lava Therapeutics B.V 20230330 0 1.606 1.67 1.6 1.67 27300 1.67 up up correct
LWAY.US Lifeway Foods Inc 20230330 0 6.08 6.08 6 6.06 151100 6.06 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230330 0 5.08 5.16 4.93 5.01 377000 5.01 down down correct
LX.US LexinFintech Holdings Ltd 20230330 0 2.61 2.73 2.61 2.67 658300 2.67 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230330 0 0.581 0.626 0.517 0.567 101300 0.567 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20230330 0 2.39 2.41 2.28 2.33 256300 2.33 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230330 0 2.35 2.36 2.135 2.15 795100 2.15 down up incorrect
LYFT.US Lyft Inc 20230330 0 9.09 9.338 9 9.1 20019200 9.1 up up correct
LYLT.US Loyalty Ventures Inc 20230330 0 0.022 0.032 0.02 0.0232 719598 0.0232 up down incorrect
LYRA.US Lyra Therapeutics Inc 20230330 0 2 2.16 1.93 2.08 26800 2.08 up up correct
LYTS.US LSI Industries Inc 20230330 0 13.71 13.94 13.65 13.69 116000 13.69 down down correct
LZ.US LegalZoom.com Inc 20230330 0 9 9.069 8.875 8.89 444600 8.89 down up incorrect
MACA.US Moringa Acquisition Corp 20230330 0 10.28 10.28 10.28 10.28 200 10.28
MACAU.US Moringa Acquisition Corp 20230330 0 10.235 10.235 10.235 10.235 0 10.235
MACAW.US Moringa Acquisition Corp 20230330 0 0.089 0.0932 0.089 0.09 13566 0.09 up down incorrect
MACK.US Merrimack Pharmaceuticals Inc 20230330 0 12.18 12.25 12.03 12.05 72800 12.05 down down correct
MANH.US Manhattan Associates Inc 20230330 0 151.45 152.24 150.53 152 146700 152 up up correct
MAPS.US WM Technology Inc 20230330 0 0.833 0.844 0.8 0.821 152500 0.821 down down correct
MAPSW.US WM Technology Inc 20230330 0 0.101 0.101 0.1 0.1 1898 0.1 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230330 0 10.625 10.646 10.625 10.642 1300 10.642 up down incorrect
MAQCU.US Maquia Capital Acquisition Corporation 20230330 0 10.66 11.007 10.62 11.007 1600 11.007 up up correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230330 0 0.0176 0.0189 0.0176 0.0188 1699 0.0188 up up correct
MAR.US Marriott International Inc 20230330 0 163.92 164.5 162.41 162.67 1175800 162.67 down down correct
MARA.US Marathon Digital Holdings Inc 20230330 0 8.1 8.15 7.6 7.83 25958500 7.83 down down correct
MARK.US Remark Holdings Inc 20230330 0 1.09 1.12 1.08 1.08 105000 1.08 down down correct
MARPS.US Marine Petroleum Trust 20230330 0 7.78 7.97 7.33 7.33 5600 7.33 down down correct
MASI.US Masimo Corporation 20230330 0 177.9 179.5 177.18 178.54 219900 178.54 up up correct
MASS.US 908 Devices Inc 20230330 0 8.14 8.24 7.95 8.12 117000 8.12 down down correct
MAT.US Mattel Inc 20230330 0 17.72 17.97 17.66 17.84 3141400 17.84 up down incorrect
MATW.US Matthews International Corporation 20230330 0 35.29 36.25 35.29 35.64 76900 35.64 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20230330 0 26.45 27.18 25.53 25.69 1050600 25.69 down up incorrect
MAYS.US J.W. Mays Inc 20230330 0 44 44 44 44 0 44
MBCN.US Middlefield Banc Corp 20230330 0 28.02 28.45 27.39 28 11600 28 down down correct
MBIN.US Merchants Bancorp 20230330 0 27.2 27.37 26.55 26.58 92300 26.58 down down correct
MBINN.US Merchants Bancorp 20230330 0 19.35 19.35 19 19 6100 19 down down correct
MBINO.US Merchants Bancorp 20230330 0 20.5 20.5 20.25 20.281 5700 20.281 down down correct
MBINP.US Merchants Bancorp 20230330 0 23 23 22.75 22.75 1900 22.75 down up incorrect
MBIO.US Mustang Bio Inc 20230330 0 0.358 0.396 0.358 0.383 429900 0.383 up up correct
MBNKP.US Medallion Bank 20230330 0 23.24 23.24 23.24 23.24 300 23.24
MBOT.US Microbot Medical Inc 20230330 0 2.39 2.4 2 2.21 35200 2.21 down down correct
MBRX.US Moleculin Biotech Inc 20230330 0 0.903 0.95 0.89 0.94 73267 0.94 up up correct
MBTC.US Nocturne Acquisition Corporation 20230330 0 10.82 10.82 10.82 10.82 0 10.82
MBTCU.US Nocturne Acquisition Corporation 20230330 0 10.95 10.95 10.95 10.95 0 10.95
MBUU.US Malibu Boats Inc 20230330 0 54.76 55.405 54.06 54.15 78200 54.15 down up incorrect
MBWM.US Mercantile Bank Corporation 20230330 0 30.68 30.76 29.72 30.14 25800 30.14 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230330 0 10.72 10.72 10.72 10.72 0 10.72
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230330 0 0.19 0.25 0.19 0.25 15911 0.25 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230330 0 10.52 10.52 10.52 10.52 100 10.52
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230330 0 10.79 10.79 10.79 10.79 0 10.79
MCBC.US Macatawa Bank Corporation 20230330 0 10.23 10.25 10.03 10.11 36500 10.11 down down correct
MCBS.US MetroCity Bankshares Inc 20230330 0 17.175 17.175 16.34 16.6 11600 16.6 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230330 0 30.53 30.64 29.47 29.53 101900 29.53 down down correct
MCHP.US Microchip Technology Incorporated 20230330 0 82.05 83.09 81.64 82.78 3555900 82.78 up up correct
MCHX.US Marchex Inc 20230330 0 1.73 1.75 1.73 1.75 11400 1.75 up up correct
MCRB.US Seres Therapeutics Inc 20230330 0 5.65 5.65 5.29 5.35 1064518 5.35 down down correct
MCRI.US Monarch Casino & Resort Inc 20230330 0 72.88 73.1 72.32 72.74 93700 72.74 down down correct
MDB.US MongoDB Inc 20230330 0 220.54 221.98 214.72 218.94 823700 218.94 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230330 0 239.21 239.99 222.88 234.71 420100 234.71 down down correct
MDGS.US Medigus Ltd 20230330 0 4.16 4.408 4.16 4.34 1300 4.34 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230330 0 0.0454 0.0454 0.0454 0.0454 221 0.0454
MDIA.US MediaCo Holding Inc 20230330 0 1.06 1.18 1.06 1.08 4900 1.08 up down incorrect
MDJH.US MDJM Ltd 20230330 0 1.42 1.42 1.42 1.42 100 1.42
MDLZ.US Mondelez International Inc 20230330 0 70.02 70.22 69.42 69.58 7116000 69.58 down down correct
MDNA.US Medicenna Therapeutics Corp 20230330 0 0.53 0.63 0.525 0.61 247500 0.61 up up correct
MDRR.US Medalist Diversified REIT Inc 20230330 0 0.863 0.863 0.822 0.84 8100 0.84 down down correct
MDRRP.US Medalist Diversified REIT Inc 20230330 0 20 20 20 20 0 20
MDRX.US Allscripts Healthcare Solutions Inc 20230330 0 13.06 13.17 12.8 12.91 659700 12.91 down down correct
MDVL.US Medavail Holdings Inc 20230330 0 0.25 0.32 0.25 0.305 121400 0.305 up up correct
MDWD.US MediWound Ltd 20230330 0 12.9 13.38 12.898 13.26 13800 13.26 up up correct
MDWT.US Midwest Holding Inc 20230330 0 15.77 16.3 15.77 16.25 1900 16.25 up up correct
MDXG.US MiMedx Group Inc 20230330 0 3.37 3.435 3.34 3.35 324375 3.35 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20230330 0 3.25 3.28 2.9 3.15 223200 3.15 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230330 0 2.26 2.29 2.215 2.25 942400 2.25 down down correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20230330 0 10.25 10.25 9.8146 9.8146 375 9.8146 down down correct
MEDP.US Medpace Holdings Inc 20230330 0 186.44 186.55 181.5 182.98 224500 182.98 down up incorrect
MEDS.US TRxADE HEALTH Inc 20230330 0 0.315 0.34 0.3 0.304 127800 0.304 down down correct
MEIP.US MEI Pharma Inc 20230330 0 0.22 0.23 0.22 0.23 360000 0.23 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230330 0 10.21 10.23 10.2 10.2 4100 10.2 down down correct
MELI.US MercadoLibre Inc 20230330 0 1247.99 1269.1801 1228 1266.8 463900 1266.8 up down incorrect
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230330 0 10.75 10.75 10.75 10.75 0 10.75
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230330 0 10.88 10.88 10.88 10.88 0 10.88
MEOH.US Methanex Corporation 20230330 0 46.12 46.45 45.42 45.79 277300 45.79 down down correct
MERC.US Mercer International Inc 20230330 0 9.77 9.87 9.56 9.65 294400 9.65 down down correct
MESA.US Mesa Air Group Inc 20230330 0 2.41 2.44 2.33 2.33 154300 2.33 down down correct
MESO.US Mesoblast Limited 20230330 0 3.2 3.23 3.17 3.18 60500 3.18 down up incorrect
METC.US Ramaco Resources Inc 20230330 0 8.83 8.89 8.65 8.76 386000 8.76 down down correct
METCL.US METCL 20230330 0 25.835 26 25.835 26 4400 26 up up correct
METX.US Meten EdtechX Education Group Ltd 20230330 0 0.24 0.24 0.22 0.22 130100 0.22 down up incorrect
METXW.US Meten EdtechX Education Group Ltd 20230330 0 0.0397 0.0448 0.0363 0.0448 1147 0.0448 up down incorrect
MF.US Missfresh Limited American Depositary Shares 20230330 0 1.22 1.29 1.19 1.22 18600 1.22
MFH.US Mercurity Fintech Holding Inc 20230330 0 1.64 1.65 1.41 1.58 202200 1.58 down up incorrect
MFIN.US Medallion Financial Corp 20230330 0 7.62 7.79 7.61 7.69 32300 7.69 up up correct
MGEE.US MGE Energy Inc 20230330 0 77.38 77.8 76.85 77.47 64600 77.47 up up correct
MGI.US MoneyGram International Inc 20230330 0 10.44 10.44 10.34 10.42 2884200 10.42 down down correct
MGIC.US Magic Software Enterprises Ltd 20230330 0 13.45 13.6 13.19 13.39 59200 13.39 down down correct
MGNI.US Magnite Inc 20230330 0 9.39 9.45 8.98 9.03 1142800 9.03 down down correct
MGNX.US MacroGenics Inc 20230330 0 7.27 7.33 6.865 7.12 434200 7.12 down down correct
MGPI.US MGP Ingredients Inc 20230330 0 94.79 95.27 93.5 94.56 81400 94.56 down up incorrect
MGRC.US McGrath RentCorp 20230330 0 92.16 93.33 91.44 92.4 116100 92.4 up up correct
MGTA.US Magenta Therapeutics Inc 20230330 0 0.77 0.8 0.71 0.77 229400 0.77
MGTX.US MeiraGTx Holdings plc 20230330 0 5.35 5.48 5.1 5.19 134400 5.19 down down correct
MGYR.US Magyar Bancorp Inc 20230330 0 10.7 10.74 10.65 10.65 3000 10.65 down down correct
MHLD.US Maiden Holdings Ltd 20230330 0 2.07 2.1 2.06 2.1 66700 2.1 up up correct
MICT.US MICT Inc 20230330 0 1.09 1.14 1.07 1.13 865213 1.13 up up correct
MIDD.US The Middleby Corporation 20230330 0 143.75 144.55 142.695 143.55 425017 143.55 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230330 0 3.23 3.36 3.02 3.12 39800 3.12 down down correct
MIND.US MIND Technology Inc 20230330 0 0.48 0.52 0.48 0.49 26100 0.49 up up correct
MINDP.US MIND Technology Inc 20230330 0 6.64 6.99 6.5 6.59 2100 6.59 down down correct
MINM.US Minim Inc. Common Stock 20230330 0 0.11 0.12 0.11 0.11 1122600 0.11
MIR.US WT 20230330 0 1.99 1.99 1.49 1.51 65919 1.51 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20230330 0 23.35 23.46 21.835 22.78 256300 22.78 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230330 0 1.49 1.54 1.45 1.49 42000 1.49
MIST.US Milestone Pharmaceuticals Inc 20230330 0 3.95 4 3.72 3.83 130600 3.83 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230330 0 10.221 10.25 10.221 10.25 46000 10.25 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20230330 0 10.24 10.24 10.24 10.24 0 10.24
MITK.US Mitek Systems Inc 20230330 0 9.47 9.63 9.22 9.32 154100 9.32 down down correct
MKSI.US MKS Instruments Inc 20230330 0 88.04 88.58 86.78 87.41 358600 87.41 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20230330 0 1.86 1.968 1.751 1.85 125700 1.85 down down correct
MKTX.US MarketAxess Holdings Inc 20230330 0 387.93 392.68 387.44 387.86 357400 387.86 down up incorrect
MLAB.US Mesa Laboratories Inc 20230330 0 166.88 172.89 166.88 170.75 35000 170.75 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20230330 0 10.58 10.58 10.46 10.46 200 10.46 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20230330 0 10.06 10.06 10.06 10.06 100 10.06
MLACW.US Malacca Straits Acquisition Company Limited 20230330 0 0.0722 0.0781 0.06 0.0781 643 0.0781 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20230330 0 12.79 12.84 12.32 12.38 1666100 12.38 down down correct
MLKN.US MillerKnoll Inc 20230330 0 20.17 20.49 19.9 19.98 415100 19.98 down down correct
MLVF.US Malvern Bancorp Inc 20230330 0 15.74 15.74 15.74 15.74 300 15.74
MMAT.US Meta Materials Inc 20230330 0 0.43 0.44 0.41 0.41 4588000 0.41 down down correct
MMLP.US Martin Midstream Partners L.P 20230330 0 2.76 2.91 2.75 2.83 46100 2.83 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230330 0 1.895 1.913 1.88 1.88 16600 1.88 down down correct
MMSI.US Merit Medical Systems Inc 20230330 0 72.69 73.06 72.02 72.97 160400 72.97 up up correct
MMYT.US MakeMyTrip Limited 20230330 0 23.95 24.36 23.78 23.86 407900 23.86 down down correct
MNDO.US MIND C.T.I. Ltd 20230330 0 2 2 1.98 1.98 20900 1.98 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230330 0 138.49 139.41 135.2 136.69 287200 136.69 down down correct
MNKD.US MannKind Corporation 20230330 0 4.12 4.12 3.93 3.99 2290600 3.99 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230330 0 3.05 3.098 3.015 3.07 203500 3.07 up up correct
MNOV.US MediciNova Inc 20230330 0 2.18 2.2 2.13 2.15 18800 2.15 down down correct
MNPR.US Monopar Therapeutics Inc 20230330 0 1.46 1.46 1.3 1.39 74400 1.39 down down correct
MNRO.US Monro Inc 20230330 0 49.04 49.46 48.19 48.72 299400 48.72 down down correct
MNSB.US MainStreet Bancshares Inc 20230330 0 24.3 24.3 23.36 23.49 16300 23.49 down down correct
MNSBP.US MainStreet Bancshares Inc 20230330 0 23.819 23.819 23.819 23.819 92 23.819
MNST.US Monster Beverage Corporation 20230330 0 52.38 52.65 52.05 52.49 3487400 52.49 up down incorrect
MNTK.US Montauk Renewables Inc 20230330 0 7.88 8.04 7.83 7.87 160100 7.87 down down correct
MNTS.US Momentus Inc 20230330 0 0.54 0.58 0.54 0.55 221300 0.55 up up correct
MNTSW.US Momentus Inc 20230330 0 0.0484 0.0501 0.0416 0.0417 40150 0.0417 down down correct
MNTV.US Momentive Global Inc 20230330 0 9.28 9.3 9.28 9.29 1384500 9.29 up up correct
MNTX.US Manitex International Inc 20230330 0 5.12 5.22 5.09 5.18 7700 5.18 up up correct
MODV.US ModivCare Inc 20230330 0 82.63 83.72 80.87 82.2 73400 82.2 down down correct
MOFG.US MidWestOne Financial Group Inc 20230330 0 24.39 24.39 23.81 23.94 47900 23.94 down down correct
MOGO.US Mogo Inc 20230330 0 0.63 0.679 0.628 0.669 71100 0.669 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230330 0 6.07 6.07 6.07 6.07 54 6.07
MOMO.US Momo Inc 20230330 0 8.86 9.09 8.765 9.08 1140000 9.08 up up correct
MOR.US MorphoSys AG 20230330 0 4.12 4.17 4.05 4.12 39000 4.12
MORF.US Morphic Holding Inc 20230330 0 38 38.37 36.66 37.27 331300 37.27 down down correct
MORN.US Morningstar Inc 20230330 0 193.83 198.05 192.59 198.05 303200 198.05 up up correct
MOTS.US Motus GI Holdings Inc 20230330 0 0.945 0.945 0.9 0.92 6800 0.92 down down correct
MOVE.US Movano Inc 20230330 0 1.23 1.25 1.19 1.21 34900 1.21 down up incorrect
MOXC.US Moxian Inc 20230330 0 0.96 0.97 0.94 0.94 18800 0.94 down down correct
MPAA.US Motorcar Parts of America Inc 20230330 0 7.38 7.6 7.3 7.43 176000 7.43 up down incorrect
MPB.US Mid Penn Bancorp Inc 20230330 0 25.9 26.14 25.36 25.59 17200 25.59 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230330 0 10.3 10.45 10.3 10.45 546 10.45 up down incorrect
MPWR.US Monolithic Power Systems Inc 20230330 0 499.05 504.5742 490.94 497.79 393807 497.79 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230330 0 4.03 4.26 3.975 4.16 10394700 4.16 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20230330 0 0.9 1.02 0.9 1.01 12000 1.01 up up correct
MRAM.US Everspin Technologies Inc 20230330 0 6.93 6.97 6.65 6.71 62400 6.71 down down correct
MRBK.US Meridian Corporation 20230330 0 13.24 13.24 12.36 12.76 32000 12.76 down down correct
MRCC.US Monroe Capital Corporation 20230330 0 7.79 7.79 7.52 7.58 46100 7.58 down up incorrect
MRCY.US Mercury Systems Inc 20230330 0 50.94 52.03 50.39 51.71 204200 51.71 up up correct
MREO.US Mereo BioPharma Group plc 20230330 0 0.73 0.745 0.69 0.711 1240000 0.711 down down correct
MRIN.US Marin Software Incorporated 20230330 0 0.86 0.9 0.86 0.89 45900 0.89 up up correct
MRKR.US Marker Therapeutics Inc 20230330 0 0.86 0.87 0.77 0.78 45500 0.78 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20230330 0 6.035 6.39 6.01 6.1 2400 6.1 up up correct
MRNA.US Moderna Inc 20230330 0 150.2 151.25 146.595 147.44 2209600 147.44 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230330 0 7.02 7.12 6.93 6.99 467000 6.99 down up incorrect
MRSN.US Mersana Therapeutics Inc 20230330 0 4.35 4.35 3.94 4 1145600 4 down up incorrect
MRTN.US Marten Transport Ltd 20230330 0 20.56 20.7 20.39 20.43 139500 20.43 down down correct
MRTX.US Mirati Therapeutics Inc 20230330 0 37.89 37.89 36.17 36.69 881700 36.69 down down correct
MRUS.US Merus N.V 20230330 0 17.54 18.6 17.15 18.18 913500 18.18 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20230330 0 13.75 13.88 13.49 13.5 621200 13.5 down down correct
MRVL.US Marvell Technology Inc 20230330 0 43.58 43.87 42.84 43.25 9842000 43.25 down down correct
MS.US PO 20230330 0 18.8 18.9 18.62 18.85 75879 18.85 up down incorrect
MSBI.US Midland States Bancorp Inc 20230330 0 22.05 22.05 21.22 21.3 60500 21.3 down up incorrect
MSDA.US MSD Acquisition Corp 20230330 0 10.235 10.235 10.235 10.235 0 10.235
MSDAU.US MSD Acquisition Corp 20230330 0 10.22 10.22 10.22 10.22 0 10.22
MSEX.US Middlesex Water Company 20230330 0 77.8 78.29 77.11 77.71 57800 77.71 down up incorrect
MSFIX.US The Multi 20230330 0 10.7 10.7 10.7 10.7 0 10.7
MSFT.US Microsoft Corporation 20230330 0 284.23 284.46 281.48 284.05 25053400 284.05 down down correct
MSGM.US Motorsport Games Inc 20230330 0 5.82 5.964 5.7 5.94 39700 5.94 up down incorrect
MSTR.US MicroStrategy Incorporated 20230330 0 287.9 288.5 274.57 279.23 708100 279.23 down down correct
MSVB.US Mid 20230330 0 11.51 11.63 11.51 11.56 1300 11.56 up up correct
MTAC.US MedTech Acquisition Corporation 20230330 0 10.2 10.275 10.2 10.2 4100 10.2
MTACU.US MedTech Acquisition Corporation 20230330 0 10.15 10.26 10.15 10.24 1000 10.24 up up correct
MTACW.US MedTech Acquisition Corporation 20230330 0 0.092 0.092 0.061 0.061 1600 0.061 down down correct
MTC.US Mmtec Inc 20230330 0 1.15 1.16 1.11 1.12 132700 1.12 down down correct
MTCH.US Match Group Inc 20230330 0 39.37 39.43 36.45 37.61 7235100 37.61 down down correct
MTCR.US Metacrine Inc 20230330 0 0.5631 0.5725 0.5631 0.57 129534 0.57 up down incorrect
MTEM.US Molecular Templates Inc 20230330 0 0.33 0.37 0.33 0.35 219300 0.35 up up correct
MTEX.US Mannatech Incorporated 20230330 0 18.19 18.19 17 17 1500 17 down down correct
MTLS.US Materialise NV 20230330 0 7.92 8.15 7.92 8.05 81900 8.05 up up correct
MTRX.US Matrix Service Company 20230330 0 5.15 5.3 5.15 5.25 156600 5.25 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230330 0 10.68 10.68 10.68 10.68 0 10.68
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230330 0 10.69 10.69 10.69 10.69 0 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230330 0 0.03 0.03 0.03 0.03 0 0.03
MTSI.US MACOM Technology Solutions Holdings Inc 20230330 0 70.02 70.28 69.45 69.58 328000 69.58 down up incorrect
MTTR.US Matterport Inc 20230330 0 2.69 2.74 2.58 2.62 2006200 2.62 down down correct
MU.US Micron Technology Inc 20230330 0 64.03 64.1 62.48 63.09 23038300 63.09 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230330 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20230330 0 0.12 0.13 0.11 0.12 397660200 0.12
MVBF.US MVB Financial Corp 20230330 0 21.88 21.88 20.635 20.86 24700 20.86 down down correct
MVIS.US MicroVision Inc 20230330 0 2.45 2.67 2.45 2.58 3328000 2.58 up up correct
MVST.US Microvast Holdings Inc 20230330 0 1.13 1.15 1.06 1.11 1886500 1.11 down down correct
MVSTW.US Microvast Holdings Inc 20230330 0 0.1802 0.1802 0.18 0.18 3960 0.18 down down correct
MXCT.US MaxCyte Inc. 20230330 0 4.61 4.745 4.5 4.7 881500 4.7 up up correct
MYFW.US First Western Financial Inc 20230330 0 19.92 19.92 19.25 19.5 11900 19.5 down up incorrect
MYGN.US Myriad Genetics Inc 20230330 0 23.33 23.66 22.46 22.53 446000 22.53 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230330 0 1.79 2 1.7 1.7 859100 1.7 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20230330 0 5.945 6.23 5.76 5.76 1200 5.76 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230330 0 6.15 6.4 6.05 6.2 97700 6.2 up up correct
MYPS.US Playstudios Inc 20230330 0 3.7 3.79 3.56 3.72 133300 3.72 up up correct
MYPSW.US MYPSW 20230330 0 0.568 0.568 0.568 0.568 100 0.568
MYRG.US MYR Group Inc 20230330 0 122.49 123.04 120.3 121.4 205400 121.4 down up incorrect
MYSZ.US My Size Inc 20230330 0 1.8 1.82 1.71 1.71 18800 1.71 down down correct
NAII.US Natural Alternatives International Inc 20230330 0 8.79 9.03 8.79 8.9 3300 8.9 up down incorrect
NAOV.US NanoVibronix Inc 20230330 0 3.418 3.69 3.418 3.69 1100 3.69 up up correct
NARI.US Inari Medical Inc 20230330 0 60.89 61.84 60 61.53 668200 61.53 up up correct
NATH.US Nathan's Famous Inc 20230330 0 74.09 76.65 74.09 74.98 8900 74.98 up up correct
NATI.US National Instruments Corporation 20230330 0 51.98 52.26 51.73 51.75 1443000 51.75 down down correct
NATR.US Nature's Sunshine Products Inc 20230330 0 10.5 10.5 9.89 10.23 19400 10.23 down down correct
NAUT.US Nautilus Biotechnology Inc 20230330 0 2.62 2.68 2.552 2.63 69400 2.63 up up correct
NAVI.US Navient Corporation 20230330 0 15.99 16.04 15.66 15.75 531000 15.75 down down correct
NBIX.US Neurocrine Biosciences Inc 20230330 0 99.37 100.26 98.36 99.21 800900 99.21 down down correct
NBN.US Northeast Bank 20230330 0 35.21 35.39 33.68 33.71 29400 33.71 down down correct
NBRV.US Nabriva Therapeutics plc 20230330 0 1.69 1.8 1.69 1.72 17700 1.72 up up correct
NBSE.US NeuBase Therapeutics Inc 20230330 0 0.1808 0.188 0.175 0.185 189259 0.185 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20230330 0 10.3 10.3 10.25 10.25 400 10.25 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20230330 0 10.3 10.3 10.3 10.3 0 10.3
NBTB.US NBT Bancorp Inc 20230330 0 34.67 34.67 33.28 33.53 109200 33.53 down down correct
NBTX.US Nanobiotix S.A 20230330 0 3.33 3.629 3.32 3.629 600 3.629 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20230330 0 10.53 10.53 10.53 10.53 2 10.53
NCMI.US National CineMedia Inc 20230330 0 0.13 0.15 0.12 0.14 17721800 0.14 up up correct
NCNA.US NuCana plc 20230330 0 0.91 0.999 0.9 0.99 163900 0.99 up up correct
NCNO.US nCino Inc 20230330 0 23.13 23.65 22.8 23.26 1088100 23.26 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20230330 0 22.32 23.11 22.23 23.11 2700 23.11 up up correct
NCTY.US The9 Limited 20230330 0 0.8 0.81 0.79 0.8 106000 0.8
NDAQ.US Nasdaq Inc 20230330 0 54.32 54.79 53.95 54.03 2599600 54.03 down down correct
NDLS.US Noodles & Company 20230330 0 4.7 4.81 4.68 4.7 269661 4.7
NDRA.US ENDRA Life Sciences Inc 20230330 0 2.61 2.66 2.516 2.6 11800 2.6 down down correct
NDSN.US Nordson Corporation 20230330 0 219.02 219.34 217.27 218.81 179600 218.81 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230330 0 12.97 13.07 12.89 13 64700 13 up up correct
NEE.US PQ 20230330 0 48.43 48.5 48.16 48.49 68716 48.49 up up correct
NEGG.US Newegg Commerce Inc 20230330 0 1.3 1.34 1.29 1.32 271800 1.32 up up correct
NEO.US NeoGenomics Inc 20230330 0 17.76 18.1 17.34 17.61 1101600 17.61 down down correct
NEOG.US Neogen Corporation 20230330 0 18.1 18.25 16.75 17.45 3912400 17.45 down down correct
NEON.US Neonode Inc 20230330 0 7.72 7.81 7.53 7.8 29200 7.8 up up correct
NEPH.US Nephros Inc 20230330 0 1.06 1.06 1.06 1.06 202 1.06
NEPT.US Neptune Wellness Solutions Inc 20230330 0 0.5 0.56 0.49 0.56 190700 0.56 up up correct
NERV.US Minerva Neurosciences Inc 20230330 0 1.65 1.74 1.62 1.63 16500 1.63 down down correct
NESR.US National Energy Services Reunited Corp 20230330 0 5.31 5.462 5.21 5.29 170700 5.29 down up incorrect
NESRW.US NESRW 20230330 0 0.195 0.3375 0.17 0.17 1305 0.17 down down correct
NEWT.US Newtek Business Services Corp 20230330 0 13.14 13.14 12.7 13.02 172300 13.02 down down correct
NEXI.US NexImmune Inc 20230330 0 0.4 0.42 0.39 0.39 601100 0.39 down down correct
NEXT.US NextDecade Corporation 20230330 0 4.61 4.83 4.58 4.76 516400 4.76 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230330 0 12 12 11.67 11.77 106400 11.77 down down correct
NFE.US New Fortress Energy Inc 20230330 0 28.44 28.98 27.86 28.41 1241400 28.41 down down correct
NFLX.US Netflix Inc 20230330 0 340.27 343.29 335.3 338.43 7131500 338.43 down up incorrect
NFYS.US UN 20230330 0 10.2 10.2 10.2 10.2 0 10.2
NGM.US NGM Biopharmaceuticals Inc 20230330 0 4.13 4.18 3.96 4 229400 4 down down correct
NGMS.US NeoGames S.A 20230330 0 14.6 14.995 14.33 14.58 24100 14.58 down down correct
NH.US NantHealth Inc 20230330 0 2.03 2.03 2.03 2.03 700 2.03
NHTC.US Natural Health Trends Corp 20230330 0 4.92 4.98 4.88 4.9 3800 4.9 down down correct
NICE.US NICE Ltd 20230330 0 222.25 225.1 221.21 224.4 255800 224.4 up down incorrect
NICHX.US NICHX 20230330 0 28.73 28.73 28.73 28.73 0 28.73
NICK.US Nicholas Financial Inc 20230330 0 5.85 5.85 5.85 5.85 800 5.85
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230330 0 0.49 0.5 0.48 0.499 30500 0.499 up up correct
NIU.US Niu Technologies 20230330 0 4 4.18 3.94 4.01 1299900 4.01 up up correct
NKLA.US Nikola Corporation 20230330 0 1.51 1.52 1.39 1.4 20048400 1.4 down down correct
NKSH.US National Bankshares Inc 20230330 0 33.45 33.45 32.37 32.53 12700 32.53 down up incorrect
NKTR.US Nektar Therapeutics 20230330 0 0.65 0.67 0.6 0.64 15689700 0.64 down down correct
NKTX.US Nkarta Inc 20230330 0 3.53 3.58 3.32 3.4 445000 3.4 down up incorrect
NLSP.US NLS Pharmaceutics AG 20230330 0 1.38 1.5 1.38 1.49 24881 1.49 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20230330 0 0.178 0.178 0.178 0.178 400 0.178
NLTX.US Neoleukin Therapeutics Inc 20230330 0 0.66 0.695 0.66 0.695 182100 0.695 up up correct
NMFC.US New Mountain Finance Corporation 20230330 0 12.27 12.31 12.18 12.23 226500 12.23 down down correct
NMIH.US NMI Holdings Inc 20230330 0 21.99 22.06 21.79 21.88 317700 21.88 down down correct
NMRD.US Nemaura Medical Inc 20230330 0 0.88 0.88 0.84 0.88 12100 0.88
NMRK.US Newmark Group Inc 20230330 0 7.07 7.13 6.92 6.95 797400 6.95 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230330 0 1.59 1.61 1.56 1.58 37400 1.58 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20230330 0 1.35 1.4 1.349 1.4 59500 1.4 up down incorrect
NNAVW.US NextNav Inc. Warrant 20230330 0 0.8875 0.8875 0.6 0.6 8 0.6 down down correct
NNBR.US NN Inc 20230330 0 1.01 1.01 0.97 0.98 419900 0.98 down down correct
NNDM.US Nano Dimension Ltd 20230330 0 2.65 2.93 2.62 2.87 3625100 2.87 up up correct
NNOX.US Nano 20230330 0 5.7 5.82 5.65 5.68 520600 5.68 down down correct
NODK.US NI Holdings Inc 20230330 0 13 13 12.92 12.92 5500 12.92 down down correct
NOTV.US Inotiv Inc 20230330 0 4.35 4.39 4.14 4.18 307500 4.18 down down correct
NOVN.US Novan Inc 20230330 0 1.19 1.28 1.165 1.2 176300 1.2 up up correct
NOVT.US Novanta Inc 20230330 0 153.76 156.63 152.8 155.24 85200 155.24 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230330 0 10.78 10.79 10.78 10.79 300 10.79 up up correct
NOVVR.US Nova Vision Acquisition Corp. Rights 20230330 0 0.29 0.29 0.29 0.29 0 0.29
NOVVU.US Nova Vision Acquisition Corp. Unit 20230330 0 10.39 10.39 10.39 10.39 0 10.39
NPABU.US New Providence Acquisition Corp. II Unit 20230330 0 10.42 10.42 10.42 10.42 600 10.42
NPCE.US NeuroPace Inc 20230330 0 4.65 5.13 4.52 4.92 60500 4.92 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230330 0 10.21 10.21 10.21 10.21 200 10.21
NRACU.US Noble Rock Acquisition Corporation 20230330 0 9.98 9.98 9.98 9.98 100 9.98
NRBO.US NeuroBo Pharmaceuticals Inc 20230330 0 0.752 0.752 0.7 0.739 278500 0.739 down down correct
NRC.US National Research Corporation 20230330 0 43.915 44.71 42.5 42.66 62900 42.66 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230330 0 16.51 16.63 15.67 15.7 681100 15.7 down down correct
NRIM.US Northrim BanCorp Inc 20230330 0 47.56 47.61 46.56 46.78 14600 46.78 down down correct
NRIX.US Nurix Therapeutics Inc 20230330 0 9.01 9.115 8.59 8.63 360100 8.63 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230330 0 19.6 19.6 19.6 19.6 0 19.6
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230330 0 19.83 19.83 19.83 19.83 0 19.83
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230330 0 19.84 19.84 19.84 19.84 0 19.84
NRXP.US NRx Pharmaceuticals Inc 20230330 0 0.752 0.77 0.715 0.737 282000 0.737 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20230330 0 0.2 0.2 0.174 0.195 2901 0.195 down down correct
NSIT.US Insight Enterprises Inc 20230330 0 140.79 141.45 139.21 139.53 217300 139.53 down down correct
NSPR.US InspireMD Inc 20230330 0 1.08 1.14 1.06 1.06 6100 1.06 down down correct
NSSC.US Napco Security Technologies Inc 20230330 0 37.27 37.35 36.73 37.07 652000 37.07 down down correct
NSTG.US NanoString Technologies Inc 20230330 0 9.29 9.36 8.99 9.31 357000 9.31 up up correct
NSYS.US Nortech Systems Incorporated 20230330 0 10.51 10.7 10.48 10.54 3700 10.54 up down incorrect
NTAP.US NetApp Inc 20230330 0 62.45 62.73 61.86 62.57 1158800 62.57 up up correct
NTCT.US NetScout Systems Inc 20230330 0 28.38 28.54 28.17 28.22 147100 28.22 down down correct
NTES.US NetEase Inc 20230330 0 87.64 89.1 87.62 88.59 1107200 88.59 up up correct
NTGR.US NETGEAR Inc 20230330 0 17.87 18.06 17.77 17.91 84600 17.91 up up correct
NTIC.US Northern Technologies International Corporation 20230330 0 11.76 11.96 11.66 11.95 2700 11.95 up up correct
NTLA.US Intellia Therapeutics Inc 20230330 0 37.88 38.26 35.88 36.02 913400 36.02 down down correct
NTNX.US Nutanix Inc 20230330 0 25.42 25.43 24.86 25.26 747200 25.26 down down correct
NTRA.US Natera Inc 20230330 0 57.21 57.31 51.755 54.26 1978700 54.26 down down correct
NTRB.US Nutriband Inc. Common Stock 20230330 0 3.28 3.42 3.25 3.36 9600 3.36 up up correct
NTRBW.US Nutriband Inc. Warrant 20230330 0 2.051 2.15 2.051 2.075 1400 2.075 up up correct
NTRS.US Northern Trust Corporation 20230330 0 88.13 88.52 85.56 86.75 1034700 86.75 down down correct
NTRSO.US Northern Trust Corporation 20230330 0 22.57 22.66 22.43 22.66 17500 22.66 up down incorrect
NTWK.US NetSol Technologies Inc 20230330 0 2.57 2.63 2.57 2.63 300 2.63 up up correct
NURO.US NeuroMetrix Inc 20230330 0 1.5 1.5 1.43 1.44 6300 1.44 down down correct
NUVA.US NuVasive Inc 20230330 0 38.98 40.76 38.98 40.64 1328800 40.64 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230330 0 27.38 27.56 24.95 25.42 585300 25.42 down up incorrect
NUWE.US Nuwellis Inc 20230330 0 4.86 4.95 4.78 4.86 14200 4.86
NUZE.US NuZee Inc 20230330 0 11.8 12.58 11.705 12.1 12400 12.1 up up correct
NVAX.US Novavax Inc 20230330 0 6.77 6.8 6.52 6.59 3331800 6.59 down down correct
NVCN.US Neovasc Inc 20230330 0 29.1 29.25 29.05 29.16 12000 29.16 up up correct
NVCR.US NovoCure Limited 20230330 0 59.81 59.94 57.69 58.24 429300 58.24 down down correct
NVDA.US NVIDIA Corporation 20230330 0 272.29 274.99 271.02 273.83 36451600 273.83 up down incorrect
NVEC.US NVE Corporation 20230330 0 79 80.66 79 80.66 43600 80.66 up up correct
NVEE.US NV5 Global Inc 20230330 0 103.53 104.1 102.33 102.44 62500 102.44 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230330 0 42.58 42.9 42.14 42.75 173600 42.75 up up correct
NVFY.US Nova LifeStyle Inc 20230330 0 0.56 0.6 0.56 0.6 900 0.6 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20230330 0 0.99 1.05 0.99 1.04 113400 1.04 up up correct
NVMI.US Nova Measuring Instruments Ltd 20230330 0 102.21 104.7 101.96 103.13 104400 103.13 up down incorrect
NVNO.US enVVeno Medical Corp 20230330 0 4.74 4.76 4.61 4.76 7100 4.76 up up correct
NVNOW.US enVVeno Medical Corporation 20230330 0 0.05 0.08 0.047 0.047 7200 0.047 down down correct
NVOS.US Novo Integrated Sciences Inc 20230330 0 0.116 0.123 0.112 0.114 8488700 0.114 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230330 0 7.05 7.06 6.905 6.95 4449200 6.95 down down correct
NVVE.US Nuvve Holding Corp 20230330 0 0.54 0.58 0.525 0.56 219100 0.56 up up correct
NVVEW.US Nuvve Holding Corp 20230330 0 0.0555 0.0767 0.055 0.0727 6929 0.0727 up up correct
NWBI.US Northwest Bancshares Inc 20230330 0 12.42 12.42 11.88 12.01 794600 12.01 down down correct
NWE.US NorthWestern Corporation 20230330 0 57.16 57.88 56.52 57.42 257800 57.42 up up correct
NWFL.US Norwood Financial Corp 20230330 0 29.38 29.56 29.11 29.29 3100 29.29 down up incorrect
NWL.US Newell Brands Inc 20230330 0 12.25 12.36 12 12.04 2997800 12.04 down down correct
NWLI.US National Western Life Group Inc 20230330 0 238.57 238.57 236.6 236.6 1500 236.6 down down correct
NWPX.US Northwest Pipe Company 20230330 0 31.83 31.83 31.31 31.7 39200 31.7 down up incorrect
NWS.US News Corporation 20230330 0 17.15 17.295 17.055 17.09 501924 17.09 down up incorrect
NWSA.US News Corporation 20230330 0 16.97 17.17 16.91 16.97 2254200 16.97
NXGN.US NextGen Healthcare Inc 20230330 0 17.41 17.48 16.98 17.12 162000 17.12 down down correct
NXPI.US NXP Semiconductors N.V 20230330 0 181.4 184.14 180.59 181.62 2075900 181.62 up up correct
NXST.US Nexstar Media Group Inc 20230330 0 172.7 172.7 168.52 170.09 195900 170.09 down down correct
NXTC.US NextCure Inc 20230330 0 1.53 1.55 1.48 1.49 41900 1.49 down down correct
NXTP.US Nextplay Technologies Inc 20230330 0 1.12 1.12 1.01 1.02 30700 1.02 down down correct
NYMT.US New York Mortgage Trust Inc 20230330 0 9.73 9.77 9.62 9.72 460400 9.72 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230330 0 16.82 17.475 16.81 17.07 9700 17.07 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20230330 0 19.13 19.85 19.13 19.75 8146 19.75 up up correct
NYMTN.US New York Mortgage Trust Inc 20230330 0 18.08 19.24 18.08 19.22 48700 19.22 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20230330 0 0.34 0.38 0.32 0.38 45500 0.38 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20230330 0 7.63 7.63 7.19 7.31 17100 7.31 down down correct
OB.US Outbrain Inc 20230330 0 4 4.06 3.92 3.96 61800 3.96 down down correct
OBLG.US Oblong Inc 20230330 0 1.5 1.57 1.44 1.56 5300 1.56 up up correct
OBNK.US Origin Bancorp Inc 20230330 0 33 33 31.53 31.73 89100 31.73 down down correct
OBSV.US ObsEva SA 20230330 0 0.0942 0.105 0.091 0.1 543568 0.1 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20230330 0 45.19 46.5 45.19 46.08 4700 46.08 up up correct
OCAX.US OCA Acquisition Corp 20230330 0 10.39 10.39 10.39 10.39 0 10.39
OCAXU.US OCA Acquisition Corp 20230330 0 10.01 10.01 10.01 10.01 0 10.01
OCC.US Optical Cable Corporation 20230330 0 4.17 4.4 4.17 4.36 22500 4.36 up up correct
OCCI.US OFS Credit Company Inc 20230330 0 9.16 9.18 9.09 9.18 19600 9.18 up up correct
OCCIO.US OFS Credit Company Inc 20230330 0 23.37 23.37 23.37 23.37 300 23.37
OCFC.US OceanFirst Financial Corp 20230330 0 19.06 19.06 18.22 18.28 267500 18.28 down down correct
OCFCP.US OceanFirst Financial Corp 20230330 0 23.01 23.01 23.01 23.01 1000 23.01
OCG.US Oriental Culture Holding LTD 20230330 0 0.434 0.435 0.421 0.421 3700 0.421 down down correct
OCGN.US Ocugen Inc 20230330 0 0.888 0.894 0.821 0.824 4370600 0.824 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230330 0 18.68 18.71 18.5 18.57 355100 18.57 down down correct
OCUL.US Ocular Therapeutix Inc 20230330 0 5.35 5.4 5.085 5.16 705500 5.16 down down correct
OCUP.US Ocuphire Pharma Inc 20230330 0 3.63 3.83 3.63 3.83 94199 3.83 up up correct
OCX.US OncoCyte Corporation 20230330 0 0.298 0.298 0.275 0.28 375600 0.28 down down correct
ODFL.US Old Dominion Freight Line Inc 20230330 0 334.78 335.49 332.17 333.61 481100 333.61 down down correct
ODP.US The ODP Corporation 20230330 0 44.76 45.2 44.31 44.83 343445 44.83 up up correct
OESX.US Orion Energy Systems Inc 20230330 0 2.06 2.11 2.03 2.04 24200 2.04 down down correct
OFED.US Oconee Federal Financial Corp 20230330 0 18.7 18.7 18.7 18.7 0 18.7
OFIX.US Orthofix Medical Inc 20230330 0 15.73 16.17 15.72 16.12 231100 16.12 up up correct
OFLX.US Omega Flex Inc 20230330 0 109.9 110.21 108.82 110.06 10100 110.06 up up correct
OFS.US OFS Capital Corporation 20230330 0 10.35 10.44 10.11 10.21 44100 10.21 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230330 0 22.1 22.2 21.45 22.2 700 22.2 up down incorrect
OGI.US OrganiGram Holdings Inc 20230330 0 0.65 0.66 0.633 0.638 401300 0.638 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230330 0 9.99 9.99 9.99 9.99 0 9.99
OKTA.US Okta Inc 20230330 0 85.23 85.94 84.07 84.34 1179800 84.34 down down correct
OLB.US The OLB Group Inc 20230330 0 1.03 1.2 0.99 1.02 97500 1.02 down down correct
OLED.US Universal Display Corporation 20230330 0 150 153.73 149.27 152.69 597900 152.69 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20230330 0 10.25 10.25 10.25 10.25 0 10.25
OLK.US Olink Holding AB (publ) 20230330 0 21.82 22.32 21.1 21.8 119200 21.8 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230330 0 57.1 57.345 56.385 56.54 654100 56.54 down down correct
OLMA.US Olema Pharmaceuticals Inc 20230330 0 3.63 3.75 3.42 3.54 198800 3.54 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20230330 0 4.08 4.16 4.015 4.09 2279600 4.09 up up correct
OM.US Outset Medical Inc 20230330 0 18.52 18.61 17.97 18.29 557800 18.29 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230330 0 88.66 89.4 87.42 88.54 108400 88.54 down down correct
OMCL.US Omnicell Inc 20230330 0 56.12 56.39 55.11 56.36 315700 56.36 up up correct
OMER.US Omeros Corporation 20230330 0 4.6 4.6 4.15 4.44 361800 4.44 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230330 0 3.33 3.33 3.15 3.16 47400 3.16 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230330 0 6.4 6.659 6.03 6.12 81600 6.12 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230330 0 1.19 1.23 1.1 1.16 95300 1.16 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230330 0 4.4 4.415 4.225 4.287 11900 4.287 down down correct
ON.US ON Semiconductor Corporation 20230330 0 81.03 82.52 80.57 81.83 6133100 81.83 up up correct
ONB.US Old National Bancorp 20230330 0 14.67 14.67 14.16 14.22 1361800 14.22 down down correct
ONCR.US Oncorus Inc 20230330 0 0.333 0.36 0.31 0.315 46400 0.315 down down correct
ONCS.US OncoSec Medical Incorporated 20230330 0 2.24 2.32 2.15 2.23 204000 2.23 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20230330 0 0.75 0.83 0.75 0.82 262500 0.82 up up correct
ONCY.US Oncolytics Biotech Inc 20230330 0 1.24 1.24 1.18 1.22 82900 1.22 down down correct
ONDS.US Ondas Holdings Inc 20230330 0 1.1 1.13 1.055 1.06 210800 1.06 down down correct
ONEW.US OneWater Marine Inc 20230330 0 26.56 27.17 26.36 26.85 155300 26.85 up down incorrect
ONTX.US Onconova Therapeutics Inc 20230330 0 0.77 0.79 0.71 0.75 47700 0.75 down down correct
ONVO.US Organovo Holdings Inc 20230330 0 2.26 2.31 2.04 2.15 26300 2.15 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230330 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20230330 0 9.14 9.25 9 9.02 26200 9.02 down down correct
OPCH.US Option Care Health Inc 20230330 0 32 32.07 31.34 31.46 666100 31.46 down down correct
OPEN.US Opendoor Technologies Inc 20230330 0 1.6 1.68 1.58 1.63 14703000 1.63 up up correct
OPGN.US OpGen Inc 20230330 0 1.22 1.24 1.15 1.18 623200 1.18 down down correct
OPHC.US OptimumBank Holdings Inc 20230330 0 3.23 3.23 3.21 3.22 20100 3.22 down down correct
OPI.US Office Properties Income Trust 20230330 0 11.76 11.95 11.68 11.82 343200 11.82 up up correct
OPINL.US Office Properties Income Trust 20230330 0 16.7 16.955 16.668 16.78 6600 16.78 up up correct
OPK.US OPKO Health Inc 20230330 0 1.41 1.43 1.35 1.39 1956300 1.39 down down correct
OPOF.US Old Point Financial Corporation 20230330 0 23.23 23.39 23.16 23.16 1300 23.16 down up incorrect
OPRA.US Opera Limited 20230330 0 10.07 10.12 9.77 10.09 129600 10.09 up up correct
OPRT.US Oportun Financial Corporation 20230330 0 4.31 4.35 3.88 3.92 499400 3.92 down down correct
OPRX.US OptimizeRx Corporation 20230330 0 14.47 14.57 14.17 14.5 183300 14.5 up down incorrect
OPT.US Opthea Limited 20230330 0 4 4 3.93 3.93 13542 3.93 down down correct
OPTN.US OptiNose Inc 20230330 0 1.98 2.02 1.91 2.02 132500 2.02 up up correct
ORGN.US Origin Materials Inc 20230330 0 4.01 4.22 4.01 4.13 1262300 4.13 up up correct
ORGNW.US Origin Materials Inc Warrant 20230330 0 0.66 0.705 0.65 0.6701 207785 0.6701 up down incorrect
ORGO.US Organogenesis Holdings Inc 20230330 0 2.02 2.1 2.015 2.04 678900 2.04 up up correct
ORGS.US Orgenesis Inc 20230330 0 1.28 1.31 1.23 1.24 76000 1.24 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230330 0 10.23 10.23 10.23 10.23 400 10.23
ORIAU.US Orion Biotech Opportunities Corp 20230330 0 10.1 10.23 9.76 9.76 2000 9.76 down down correct
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20230330 0 0.0654 0.08 0.0654 0.08 310 0.08 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20230330 0 5.2 5.56 5.2 5.43 526800 5.43 up up correct
ORLY.US O'Reilly Automotive Inc 20230330 0 833.89 842.76 833.32 841.5 292100 841.5 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230330 0 2.16 2.2 2.14 2.16 347000 2.16
ORRF.US Orrstown Financial Services Inc 20230330 0 19.89 20.26 19.69 19.95 29100 19.95 up up correct
ORTX.US Orchard Therapeutics plc 20230330 0 5.3 5.3 5.07 5.19 27200 5.19 down down correct
OSBC.US Old Second Bancorp Inc 20230330 0 14.28 14.34 13.74 13.88 116900 13.88 down down correct
OSIS.US OSI Systems Inc 20230330 0 101.33 101.92 100.7 100.83 56800 100.83 down down correct
OSPN.US OneSpan Inc 20230330 0 17.14 17.26 16.68 16.84 200600 16.84 down down correct
OSS.US One Stop Systems Inc 20230330 0 2.465 2.51 2.45 2.51 13200 2.51 up up correct
OSTK.US Overstock.com Inc 20230330 0 20.69 20.78 19.89 20.15 1235600 20.15 down up incorrect
OSUR.US OraSure Technologies Inc 20230330 0 5.89 5.96 5.75 5.81 280800 5.81 down down correct
OSW.US OneSpaWorld Holdings Limited 20230330 0 11.69 11.94 11.675 11.87 302400 11.87 up down incorrect
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230330 0 10.68 10.68 10.68 10.68 0 10.68
OTECU.US OceanTech Acquisitions I Corp. Units 20230330 0 10.42 10.42 10.42 10.42 333 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230330 0 0.07 0.07 0.07 0.07 400 0.07
OTEX.US Open Text Corporation 20230330 0 37.89 38.09 37.6 37.96 444900 37.96 up up correct
OTIC.US Otonomy Inc 20230330 0 0.114 0.115 0.114 0.115 226500 0.115 up up correct
OTLK.US Outlook Therapeutics Inc 20230330 0 1.06 1.09 1.049 1.09 308100 1.09 up up correct
OTLY.US Oatly Group AB 20230330 0 2.39 2.4 2.259 2.39 2358500 2.39
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230330 0 0.494 0.528 0.483 0.5 146800 0.5 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230330 0 0.0217 0.037 0.0211 0.037 2800 0.037 up up correct
OTRK.US Ontrak Inc 20230330 0 0.4878 0.52 0.486 0.52 85029 0.52 up down incorrect
OTRKP.US Ontrak Inc 20230330 0 0.77 0.77 0.715 0.76 1500 0.76 down up incorrect
OTTR.US Otter Tail Corporation 20230330 0 72.09 72.42 71.76 72.02 98400 72.02 down down correct
OUST.US WT 20230330 0 0.1168 0.1179 0.1056 0.1097 17250 0.1097 down down correct
OVBC.US Ohio Valley Banc Corp 20230330 0 24.19 24.48 23.14 24.48 1400 24.48 up up correct
OVID.US Ovid Therapeutics Inc 20230330 0 2.7 2.7 2.4 2.59 142200 2.59 down up incorrect
OVLY.US Oak Valley Bancorp 20230330 0 24.25 24.25 23.39 23.41 18100 23.41 down down correct
OWSCX.US OWSCX 20230330 0 18.07 18.07 18.07 18.07 0 18.07
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230330 0 10.78 10.78 10.78 10.78 0 10.78
OXACU.US Oxbridge Acquisition Corp. Unit 20230330 0 10.67 10.67 10.67 10.67 100 10.67
OXACW.US Oxbridge Acquisition Corp. Warrant 20230330 0 0.0652 0.0652 0.0652 0.0652 13 0.0652
OXBR.US Oxbridge Re Holdings Limited 20230330 0 1.73 2.06 1.73 1.85 5100 1.85 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20230330 0 0.07 0.07 0.065 0.065 0 0.065 down down correct
OXLC.US Oxford Lane Capital Corp 20230330 0 5.23 5.26 5.21 5.23 615400 5.23
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230330 0 22.195 22.85 22.195 22.85 2000 22.85 up up correct
OXLCM.US Oxford Lane Capital Corp 20230330 0 24.65 24.66 24.551 24.6 3200 24.6 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20230330 0 22.72 22.74 22.4 22.69 6700 22.69 down down correct
OXSQ.US Oxford Square Capital Corp 20230330 0 3.17 3.2 3.1 3.11 178400 3.11 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230330 0 21.03 21.495 21.03 21.486 1500 21.486 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230330 0 24.45 24.45 24.355 24.361 900 24.361 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20230330 0 23.47 23.5 23.25 23.5 1200 23.5 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230330 0 10.47 10.47 10.46 10.47 10600 10.47
OXUSU.US Oxus Acquisition Corp Unit 20230330 0 10.5 10.5 10.5 10.5 0 10.5
OXUSW.US Oxus Acquisition Corp. Warrant 20230330 0 0.05 0.051 0.05 0.051 15800 0.051 up up correct
OZK.US Bank OZK 20230330 0 35.5 35.62 33.52 33.65 1552200 33.65 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230330 0 15.38 15.88 15.15 15.22 41900 15.22 down down correct
OZON.US Ozon Holdings PLC 20230330 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230330 0 12.42 12.44 12.32 12.39 1971200 12.39 down up incorrect
PAAS.US Pan American Silver Corp 20230330 0 18.58 18.73 18.34 18.36 7348700 18.36 down down correct
PACB.US Pacific Biosciences of California Inc 20230330 0 9.77 9.89 9.58 9.76 2606400 9.76 down down correct
PACW.US PacWest Bancorp 20230330 0 10.16 10.26 9.34 9.43 16136200 9.43 down up incorrect
PAGP.US Plains GP Holdings L.P 20230330 0 13.1 13.11 12.98 13.04 1259500 13.04 down down correct
PAHC.US Phibro Animal Health Corporation 20230330 0 14.9 15.285 14.9 15.02 46500 15.02 up up correct
PALI.US Palisade Bio Inc 20230330 0 1.96 2.91 1.9 2.65 31075200 2.65 up up correct
PALT.US Paltalk Inc. Common Stock 20230330 0 2.05 2.22 2.01 2.11 58300 2.11 up up correct
PANA.US Panacea Acquisition Corp. II 20230330 0 10.22 10.22 10.22 10.22 2900 10.22
PANL.US Pangaea Logistics Solutions Ltd 20230330 0 5.71 5.79 5.66 5.75 253600 5.75 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20230330 0 193.91 195.11 192.03 193.57 2091900 193.57 down down correct
PASG.US Passage Bio Inc 20230330 0 1 1.01 0.962 0.98 93500 0.98 down up incorrect
PATI.US Patriot Transportation Holding Inc 20230330 0 7.74 7.9 7.74 7.9 5000 7.9 up down incorrect
PATK.US Patrick Industries Inc 20230330 0 67.48 68.1 66.43 66.75 78800 66.75 down down correct
PAVM.US PAVmed Inc 20230330 0 0.356 0.38 0.355 0.379 462100 0.379 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230330 0 0.145 0.145 0.1 0.1001 42097 0.1001 down down correct
PAX.US Patria Investments Limited 20230330 0 14.72 14.93 14.72 14.83 87300 14.83 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20230330 0 6.05 6.26 5.96 6.17 6169700 6.17 up up correct
PAYS.US PaySign Inc 20230330 0 3.58 3.64 3.57 3.58 88600 3.58
PAYX.US Paychex Inc 20230330 0 117.93 117.93 113.29 113.54 2497400 113.54 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230330 0 10.2 10.2 10.2 10.2 0 10.2
PBBK.US PB Bankshares Inc. Common Stock 20230330 0 13.75 13.75 13.75 13.75 5 13.75
PBFS.US Pioneer Bancorp Inc 20230330 0 9.9 9.9 9.761 9.85 7700 9.85 down down correct
PBHC.US Pathfinder Bancorp Inc 20230330 0 18.23 18.23 17.51 17.51 2600 17.51 down up incorrect
PBLA.US Panbela Therapeutics Inc 20230330 0 0.446 0.47 0.414 0.422 1106800 0.422 down down correct
PBPB.US Potbelly Corporation 20230330 0 7.84 8.2 7.81 8.08 123756 8.08 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230330 0 0.096 0.103 0.092 0.097 26833600 0.097 up up correct
PBYI.US Puma Biotechnology Inc 20230330 0 2.56 3.15 2.56 2.87 1136600 2.87 up up correct
PCAR.US PACCAR Inc 20230330 0 72.9 73.04 71.99 72.21 1858600 72.21 down up incorrect
PCB.US PCB Bancorp 20230330 0 14.32 14.42 14.01 14.21 218772 14.21 down down correct
PCCTU.US Perception Capital Corp. II Units 20230330 0 10.44 10.44 10.44 10.44 6 10.44
PCH.US PotlatchDeltic Corporation 20230330 0 48.23 48.5 47.87 48.07 314800 48.07 down down correct
PCRX.US Pacira BioSciences Inc 20230330 0 41.01 41.44 39.8 40.18 317900 40.18 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230330 0 0.448 0.52 0.44 0.48 56300 0.48 up up correct
PCT.US PureCycle Technologies Inc 20230330 0 6.76 7.19 6.76 7.02 1950500 7.02 up up correct
PCTI.US PCTEL Inc 20230330 0 4.28 4.29 4.21 4.24 14800 4.24 down down correct
PCTTU.US PureCycle Technologies Inc 20230330 0 8.55 8.85 8.45 8.85 4100 8.85 up down incorrect
PCTTW.US PureCycle Technologies Inc 20230330 0 2.79 2.9 2.75 2.9 5031 2.9 up up correct
PCTY.US Paylocity Holding Corporation 20230330 0 195.1 201.04 194.27 196.34 520500 196.34 up up correct
PCVX.US Vaxcyte Inc 20230330 0 36.66 36.86 35.755 36.27 773700 36.27 down down correct
PCYG.US Park City Group Inc 20230330 0 6.33 6.38 6.2 6.24 16508 6.24 down down correct
PCYO.US Pure Cycle Corporation 20230330 0 9.35 9.36 9.16 9.34 64500 9.34 down up incorrect
PDCE.US PDC Energy Inc 20230330 0 64.22 64.34 62.39 62.97 645800 62.97 down down correct
PDCO.US Patterson Companies Inc 20230330 0 26.59 26.73 26.27 26.33 498301 26.33 down down correct
PDD.US Pinduoduo Inc 20230330 0 74.44 78.58 73.45 76.44 15042600 76.44 up up correct
PDEX.US Pro 20230330 0 16.75 16.93 16.24 16.61 4100 16.61 down down correct
PDFS.US PDF Solutions Inc 20230330 0 42.05 42.16 41.56 41.73 78000 41.73 down up incorrect
PDLB.US PDL Community Bancorp 20230330 0 8.03 8.08 7.82 7.85 75500 7.85 down down correct
PDSB.US PDS Biotechnology Corporation 20230330 0 6.05 6.44 5.83 5.86 535900 5.86 down down correct
PDSKX.US PDSKX 20230330 0 25.23 25.23 25.23 25.23 0 25.23
PDSRX.US PDSRX 20230330 0 25.15 25.15 25.15 25.15 0 25.15
PDSYX.US PDSYX 20230330 0 25.44 25.44 25.44 25.44 0 25.44
PEB.US PH 20230330 0 16.83 16.83 16.42 16.54 13775 16.54 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230330 0 31.98 31.98 31.72 31.93 6600 31.93 down down correct
PEBO.US Peoples Bancorp Inc 20230330 0 25.75 25.95 25.09 25.47 136400 25.47 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230330 0 31.6 31.84 31.34 31.73 535700 31.73 up up correct
PEGA.US Pegasystems Inc 20230330 0 46.27 46.56 45.56 45.92 181028 45.89 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230330 0 10.19 10.27 10.19 10.22 3200 10.22 up up correct
PENN.US Penn National Gaming Inc 20230330 0 29.21 29.48 28.68 28.91 1831900 28.91 down up incorrect
PEP.US PepsiCo Inc 20230330 0 181 181.33 180.075 180.83 2742969 180.83 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230330 0 10.231 10.231 10.231 10.231 0 10.231
PERI.US Perion Network Ltd 20230330 0 38.6 39.4 38.14 38.36 494300 38.36 down down correct
PESI.US Perma 20230330 0 11.53 11.98 11.23 11.7 137400 11.7 up down incorrect
PETQ.US PetIQ Inc 20230330 0 11.53 11.76 11.165 11.23 265200 11.23 down down correct
PETS.US PetMed Express Inc 20230330 0 16.25 16.62 15.79 15.9 555700 15.9 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20230330 0 2.86 2.9 2.82 2.84 10800 2.84 down down correct
PETZ.US TDH Holdings Inc 20230330 0 1.273 1.3 1.21 1.22 19500 1.22 down down correct
PFALX.US PFALX 20230330 0 6.92 6.92 6.92 6.92 0 6.92
PFBC.US Preferred Bank 20230330 0 55.78 56.31 53.12 53.74 59100 53.74 down down correct
PFC.US Premier Financial Corp 20230330 0 21.14 21.14 20.38 20.48 94709 20.48 down down correct
PFFLX.US PFFLX 20230330 0 6.92 6.92 6.92 6.92 0 6.92
PFG.US Principal Financial Group Inc 20230330 0 74.22 74.96 73.59 74.14 1280700 74.14 down up incorrect
PFIE.US Profire Energy Inc 20230330 0 1.25 1.27 1.22 1.27 46800 1.27 up down incorrect
PFIS.US Peoples Financial Services Corp 20230330 0 43.1 43.56 43.05 43.28 3000 43.28 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230330 0 6.92 6.92 6.92 6.92 0 6.92
PFLT.US PennantPark Floating Rate Capital Ltd 20230330 0 10.68 10.71 10.62 10.7 175500 10.7 up up correct
PFMT.US Performant Financial Corporation 20230330 0 3.19 3.27 3.15 3.25 105200 3.25 up up correct
PFSW.US PFSweb Inc 20230330 0 4.05 4.21 3.97 4.02 283000 4.02 down down correct
PFTA.US Portage Fintech Acquisition Corp 20230330 0 10.22 10.22 10.22 10.22 99 10.22
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230330 0 10.239 10.239 10.239 10.239 0 10.239
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230330 0 0.1963 0.1999 0.1739 0.1772 1302 0.1772 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230330 0 20.7 20.7 20.7 20.7 0 20.7
PGC.US Peapack 20230330 0 30.49 30.49 29.05 29.26 49400 29.26 down down correct
PGEN.US Precigen Inc 20230330 0 1.01 1.06 0.97 1.01 1439500 1.01
PGNY.US Progyny Inc 20230330 0 33.4 33.405 31.18 31.29 1033900 31.29 down down correct
PGRW.US Progress Acquisition Corp 20230330 0 10.45 10.45 10.45 10.45 0 10.45
PGRWU.US Progress Acquisition Corp 20230330 0 10.4 10.4 10.4 10.4 0 10.4
PGSS.US UN 20230330 0 10.47 10.47 10.47 10.47 0 10.47
PHAR.US Pharming Group NV 20230330 0 13.61 13.61 12.75 12.95 36500 12.95 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20230330 0 7.36 7.36 6.41 6.8 396900 6.8 down up incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230330 0 1 1 0.95 1 845 1
PHIO.US Phio Pharmaceuticals Corp 20230330 0 5.75 5.99 5.605 5.755 2100 5.755 up down incorrect
PHUN.US Phunware Inc 20230330 0 0.666 0.7 0.611 0.644 2320400 0.644 down down correct
PHUNW.US Phunware Inc 20230330 0 0.2598 0.2598 0.2598 0.2598 651 0.2598
PHVS.US Pharvaris N.V 20230330 0 7.65 8.2 7.1 7.33 36200 7.33 down down correct
PI.US Impinj Inc 20230330 0 135.11 136.98 132.77 133.12 366700 133.12 down up incorrect
PIIVX.US PIIVX 20230330 0 41.49 41.49 41.49 41.49 0 41.49
PINC.US Premier Inc 20230330 0 32.19 32.37 32 32.13 247300 32.13 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20230330 0 1.02 1.12 1.005 1.03 555300 1.03 up up correct
PIXY.US ShiftPixy Inc 20230330 0 4.39 4.5 4.25 4.27 29800 4.27 down down correct
PKBK.US Parke Bancorp Inc 20230330 0 17.89 18.17 17.5 17.86 14800 17.86 down down correct
PKOH.US Park 20230330 0 11.99 12.19 11.92 12.04 4500 12.04 up up correct
PLAB.US Photronics Inc 20230330 0 16.58 16.73 16.33 16.33 316200 16.33 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20230330 0 36.74 37.678 36.29 36.53 972300 36.53 down down correct
PLBC.US Plumas Bancorp 20230330 0 34.23 34.23 33.51 33.56 5000 33.56 down down correct
PLBY.US PLBY Group Inc 20230330 0 1.96 2 1.92 1.92 474500 1.92 down down correct
PLCE.US The Children's Place Inc 20230330 0 38.31 39 37.75 38.36 380200 38.36 up up correct
PLL.US Piedmont Lithium Inc 20230330 0 58.48 59.78 57 59.15 458900 59.15 up down incorrect
PLMI.US Plum Acquisition Corp. I 20230330 0 10.56 10.63 10.31 10.31 2700 10.31 down down correct
PLMIU.US Plum Acquisition Corp. I 20230330 0 10.25 10.25 10.25 10.25 0 10.25
PLMR.US Palomar Holdings Inc 20230330 0 54.94 55.22 53.125 53.48 79100 53.48 down down correct
PLPC.US Preformed Line Products Company 20230330 0 126.88 128.3822 125.78 127.69 14447 127.49 up up correct
PLRX.US Pliant Therapeutics Inc 20230330 0 27.1 27.35 25.89 26.54 460285 26.54 down down correct
PLSE.US Pulse Biosciences Inc 20230330 0 2.55 2.65 2.36 2.48 73900 2.48 down down correct
PLTK.US Playtika Holding Corp 20230330 0 10.95 11.15 10.89 10.93 1102600 10.93 down down correct
PLUG.US Plug Power Inc 20230330 0 11.4 11.6 11.17 11.25 17551700 11.25 down down correct
PLUS.US ePlus inc 20230330 0 48.18 48.41 47.52 47.9 61500 47.9 down up incorrect
PLXP.US PLx Pharma Inc 20230330 0 0.131 0.17 0.125 0.15 637400 0.15 up up correct
PLXS.US Plexus Corp 20230330 0 95.15 95.8 94.55 95.2 179300 95.2 up up correct
PLYA.US Playa Hotels & Resorts N.V 20230330 0 9.48 9.52 9.373 9.47 1291600 9.47 down down correct
PMAAX.US PMAAX 20230330 0 9.87 9.87 9.87 9.87 0 9.87
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230330 0 2.86 2.8697 2.83 2.85 26000 2.85 down down correct
PMD.US Psychemedics Corporation 20230330 0 5.41 5.45 5.36 5.41 1533 5.41
PME.US Pingtan Marine Enterprise Ltd 20230330 0 0.27 0.27 0.27 0.27 0 0.27
PMFLX.US PMFLX 20230330 0 9.87 9.87 9.87 9.87 0 9.87
PMGM.US Priveterra Acquisition Corp 20230330 0 10.15 10.16 10.15 10.16 700 10.16 up up correct
PMGMU.US Priveterra Acquisition Corp 20230330 0 10.2 10.2 10.2 10.2 0 10.2
PMGMW.US Priveterra Acquisition Corp 20230330 0 0.0621 0.0621 0.0621 0.0621 23 0.0621
PMIFX.US PMIFX 20230330 0 8.32 8.32 8.32 8.32 0 8.32
PMT.US PC 20230330 0 17.85 18.36 17.805 18.3 20939 18.3 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20230330 0 45.42 45.95 43.77 44.54 47500 44.54 down down correct
PMVP.US PMV Pharmaceuticals Inc 20230330 0 5.16 5.23 4.68 4.78 610400 4.78 down down correct
PNBK.US Patriot National Bancorp Inc 20230330 0 9.5 9.5 9.5 9.5 10 9.5
PNFP.US Pinnacle Financial Partners Inc 20230330 0 56.74 56.74 54.72 54.93 1332700 54.93 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230330 0 23.99 24.04 23.25 23.95 15400 23.95 down down correct
PNNT.US PennantPark Investment Corporation 20230330 0 5.25 5.28 5.22 5.23 255000 5.23 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230330 0 83.55 85.53 83.48 85.5 6400 85.5 up up correct
PNT.US POINT Biopharma Global Inc 20230330 0 7.22 7.3 6.71 6.94 836700 6.94 down up incorrect
PNTG.US The Pennant Group Inc 20230330 0 14.16 14.415 13.94 14.01 123500 14.01 down down correct
POAI.US Predictive Oncology Inc 20230330 0 0.3 0.3 0.276 0.277 227900 0.277 down down correct
PODD.US Insulet Corporation 20230330 0 315.48 318.46 312.88 316.88 398500 316.88 up up correct
POLA.US Polar Power Inc 20230330 0 1.24 1.25 1.19 1.25 27200 1.25 up up correct
POOL.US Pool Corporation 20230330 0 342.17 342.66 333.72 335.12 248100 335.12 down down correct
POWI.US Power Integrations Inc 20230330 0 83.74 84.22 82 83.29 415800 83.29 down down correct
POWL.US Powell Industries Inc 20230330 0 42.35 42.35 41.41 41.52 40100 41.52 down down correct
POWW.US AMMO Inc 20230330 0 2.04 2.1 2.03 2.05 454500 2.05 up up correct
POWWP.US AMMO Inc 20230330 0 24.445 24.8 24.35 24.8 3500 24.8 up up correct
PPBI.US Pacific Premier Bancorp Inc 20230330 0 24.83 24.97 23.71 23.81 574900 23.81 down down correct
PPBT.US Purple Biotech Ltd 20230330 0 1.8 1.8 1.723 1.73 23000 1.73 down up incorrect
PPC.US Pilgrim's Pride Corporation 20230330 0 22.5 22.74 22.43 22.69 522500 22.69 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230330 0 10.56 10.56 10.56 10.56 0 10.56
PPHPU.US PHP Ventures Acquisition Corp. Units 20230330 0 10.17 10.17 10.17 10.17 237 10.17
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20230330 0 0.1154 0.1154 0.0977 0.0977 0 0.0977 down down correct
PPIH.US Perma 20230330 0 10.47 10.54 10.27 10.3 3900 10.3 down down correct
PPSI.US Pioneer Power Solutions Inc 20230330 0 2.7 2.95 2.66 2.93 275600 2.93 up up correct
PPTA.US Midas Gold Corp. 20230330 0 4.4 4.5 4.34 4.43 142800 4.43 up up correct
PRAA.US PRA Group Inc 20230330 0 38.27 38.68 37.93 38.08 281800 38.08 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20230330 0 0.86 0.87 0.793 0.804 532100 0.804 down down correct
PRCH.US Porch Group Inc 20230330 0 1.35 1.42 1.35 1.38 688000 1.38 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230330 0 27.55 27.55 25.9 26.64 686000 26.64 down down correct
PRDEX.US PREDEX Funds 20230330 0 29.01 29.01 29.01 29.01 0 29.01
PRDO.US Perdoceo Education Corporation 20230330 0 12.96 13.04 12.87 12.99 234600 12.99 up up correct
PRFT.US Perficient Inc 20230330 0 69.7 70.12 68.89 69.06 158900 69.06 down down correct
PRFX.US PainReform Ltd 20230330 0 0.525 0.662 0.525 0.638 21200 0.638 up up correct
PRGS.US Progress Software Corporation 20230330 0 56.24 57.23 55.97 56.64 466000 56.64 up up correct
PRIM.US Primoris Services Corporation 20230330 0 24.5 24.655 24.15 24.26 172414 24.26 down down correct
PRIVX.US Sharespost 100 Fund 20230330 0 40.91 40.91 40.91 40.91 0 40.91
PRLD.US Prelude Therapeutics Incorporated 20230330 0 6.4 6.672 6.08 6.23 50600 6.23 down down correct
PRLVX.US PRLVX 20230330 0 40.35 40.35 40.35 40.35 0 40.35
PROC.US Procaps Group S.A. Ordinary Shares 20230330 0 5 5.34 4.4 4.47 14600 4.47 down up incorrect
PROCW.US Procaps Group S.A. Warrants 20230330 0 0.2551 0.2999 0.2551 0.287 0 0.287 up down incorrect
PROF.US Profound Medical Corp 20230330 0 9.65 9.865 9.5 9.82 20700 9.82 up up correct
PROV.US Provident Financial Holdings Inc 20230330 0 13.7 13.9 13.51 13.53 2800 13.53 down down correct
PRPH.US ProPhase Labs Inc 20230330 0 7.91 7.91 7.36 7.46 70200 7.46 down down correct
PRPL.US Purple Innovation Inc 20230330 0 2.6 2.679 2.55 2.59 904200 2.59 down up incorrect
PRPO.US Precipio Inc 20230330 0 0.667 0.667 0.645 0.645 34700 0.645 down down correct
PRQR.US ProQR Therapeutics N.V 20230330 0 2.56 2.786 1.852 1.99 5321900 1.99 down down correct
PRSR.US Prospector Capital Corp 20230330 0 9.9 9.98 9.9 9.93 12000 9.93 up up correct
PRSRU.US Prospector Capital Corp 20230330 0 9.9 9.98 9.9 9.98 3700 9.98 up up correct
PRSRW.US Prospector Capital Corp 20230330 0 0.0644 0.079 0.0644 0.0786 13279 0.0786 up up correct
PRTA.US Prothena Corporation plc 20230330 0 49.39 49.62 46.41 47.66 402800 47.66 down down correct
PRTC.US PureTech Health plc 20230330 0 29.03 33.07 28.5 28.5 3400 28.5 down down correct
PRTG.US Portage Biotech Inc 20230330 0 2.7 3.3 2.691 3 81700 3 up up correct
PRTH.US Priority Technology Holdings Inc 20230330 0 3.73 3.842 3.4 3.45 20700 3.45 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230330 0 2.08 2.18 2.01 2.12 631100 2.12 up up correct
PRTS.US CarParts.com Inc 20230330 0 5.18 5.28 5.16 5.19 511600 5.19 up up correct
PRVA.US Privia Health Group Inc 20230330 0 27.95 27.95 26.75 27.45 541800 27.45 down down correct
PRVB.US Provention Bio Inc 20230330 0 24.06 24.29 24.03 24.21 1690400 24.21 up down incorrect
PSA.US PQ 20230330 0 17.85 17.8999 17.63 17.845 3509 17.845 down down correct
PSEC.US Prospect Capital Corporation 20230330 0 6.92 6.94 6.86 6.89 1056000 6.89 down down correct
PSHG.US Performance Shipping Inc 20230330 0 0.8 0.82 0.78 0.8 94200 0.8
PSMT.US PriceSmart Inc 20230330 0 69.6 70.57 69.6 69.93 64700 69.93 up down incorrect
PSNL.US Personalis Inc 20230330 0 2.45 2.52 2.33 2.48 237600 2.48 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20230330 0 16.42 16.42 16.42 16.42 0 16.42
PSTV.US Plus Therapeutics Inc 20230330 0 0.27 0.28 0.25 0.28 245100 0.28 up up correct
PSTX.US Poseida Therapeutics Inc 20230330 0 3.3 3.43 2.95 3.12 486097 3.12 down down correct
PT.US Pintec Technology Holdings Limited 20230330 0 1.11 1.15 0.91 1.1 129800 1.1 down down correct
PTC.US PTC Inc 20230330 0 125.75 126.63 125.14 125.68 462100 125.68 down down correct
PTCT.US PTC Therapeutics Inc 20230330 0 48.48 49.09 47.72 48.86 640900 48.86 up up correct
PTDEX.US PREDEX 20230330 0 29.19 29.19 29.19 29.19 0 29.19
PTE.US PolarityTE Inc 20230330 0 0.57 0.58 0.52 0.52 12500 0.52 down down correct
PTEN.US Patterson 20230330 0 12.04 12.06 11.32 11.51 3541400 11.51 down down correct
PTGX.US Protagonist Therapeutics Inc 20230330 0 22.39 23.15 22.095 22.49 901500 22.49 up up correct
PTIX.US Protagenic Therapeutics Inc 20230330 0 1.705 1.723 1.64 1.7 2700 1.7 down down correct
PTIXW.US Protagenic Therapeutics Inc 20230330 0 0.0269 0.0269 0.0269 0.0269 200 0.0269
PTLO.US Portillo's Inc. Class A Common Stock 20230330 0 21.31 21.459 20.88 21.03 465900 21.03 down down correct
PTMN.US Portman Ridge Finance Corporation 20230330 0 20.47 20.6 20.3 20.51 25000 20.51 up up correct
PTNR.US Partner Communications Company Ltd 20230330 0 4.41 4.41 4.41 4.41 0 4.41
PTON.US Peloton Interactive Inc 20230330 0 10.59 10.765 10.38 10.57 6770000 10.57 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230330 0 1.35 1.41 1.35 1.37 13000 1.37 up up correct
PTRA.US Proterra Inc 20230330 0 1.64 1.645 1.5 1.51 1827200 1.51 down down correct
PTRS.US Partners Bancorp 20230330 0 7.4 7.63 7.4 7.63 1400 7.63 up up correct
PTSI.US P.A.M. Transportation Services Inc 20230330 0 28.5 29.31 28.12 29.31 42500 29.31 up up correct
PTVE.US Pactiv Evergreen Inc 20230330 0 7.98 8.15 7.86 7.9 133800 7.9 down down correct
PUBM.US PubMatic Inc 20230330 0 13.57 13.7 13.28 13.5 474300 13.5 down down correct
PUCK.US Goal Acquisitions Corp 20230330 0 10.19 10.19 10.19 10.19 0 10.19
PUCKU.US Goal Acquisitions Corp 20230330 0 10.249 10.249 10.249 10.249 0 10.249
PUCKW.US Goal Acquisitions Corp 20230330 0 0.0471 0.0471 0.0471 0.0471 161 0.0471
PULM.US Pulmatrix Inc 20230330 0 2.97 2.99 2.766 2.848 32700 2.848 down down correct
PUYI.US Puyi Inc 20230330 0 5.55 5.58 5.55 5.58 800 5.58 up up correct
PVBC.US Provident Bancorp Inc 20230330 0 6.96 6.98 6.53 6.65 187700 6.65 down down correct
PWDEX.US PREDEX 20230330 0 29.19 29.19 29.19 29.19 0 29.19
PWFL.US PowerFleet Inc 20230330 0 3.02 3.1 2.9 3.06 78800 3.06 up up correct
PWOD.US Penns Woods Bancorp Inc 20230330 0 23.27 23.5 22.92 22.92 3300 22.92 down down correct
PWP.US Perella Weinberg Partners 20230330 0 9.14 9.31 8.96 8.98 140200 8.98 down up incorrect
PXLW.US Pixelworks Inc 20230330 0 1.45 1.49 1.44 1.48 106000 1.48 up up correct
PXS.US Pyxis Tankers Inc 20230330 0 4.94 4.94 4.81 4.85 28200 4.85 down down correct
PXSAP.US Pyxis Tankers Inc 20230330 0 23.81 23.81 23.81 23.81 900 23.81
PYCR.US Paycor HCM Inc. Common Stock 20230330 0 25.49 25.97 25.4 25.77 296900 25.77 up up correct
PYPD.US PolyPid Ltd 20230330 0 0.42 0.465 0.41 0.433 201600 0.433 up down incorrect
PYPL.US PayPal Holdings Inc 20230330 0 74.93 75.18 73.9 74.39 8429800 74.39 down down correct
PYR.US PyroGenesis Canada Inc 20230330 0 0.85 0.916 0.835 0.88 215100 0.88 up up correct
PYXS.US Pyxis Oncology Inc. 20230330 0 4.9 6.92 4.56 6 50731900 6 up up correct
PZZA.US Papa John's International Inc 20230330 0 75.78 76.14 74.53 74.72 516200 74.72 down up incorrect
QCOM.US QUALCOMM Incorporated 20230330 0 127.08 128.19 126.43 127.4 8156400 127.4 up up correct
QCRH.US QCR Holdings Inc 20230330 0 44.86 44.86 43.15 43.3 40700 43.3 down down correct
QDEL.US Quidel Corporation 20230330 0 88.64 89.56 87.35 88.08 313800 88.08 down down correct
QFIN.US 360 DigiTech Inc 20230330 0 19.49 19.87 19.09 19.72 1017900 19.72 up up correct
QH.US Quhuo Limited 20230330 0 1.357 1.45 1.31 1.38 55100 1.38 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230330 0 6.75 6.94 6.73 6.9 134400 6.9 up up correct
QIWI.US QIWI plc 20230330 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230330 0 0.89 0.95 0.885 0.921 9500 0.921 up up correct
QLI.US Qilian International Holding Group Limited 20230330 0 1.27 1.34 1.27 1.295 1400 1.295 up up correct
QLYS.US Qualys Inc 20230330 0 125.91 127.16 125.24 125.74 182800 125.74 down down correct
QMCO.US Quantum Corporation 20230330 0 1.02 1.09 1.01 1.05 70000 1.05 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230330 0 0.485 0.5 0.48 0.49 197900 0.49 up down incorrect
QNST.US QuinStreet Inc 20230330 0 15.67 15.68 15.2 15.27 126400 15.27 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230330 0 23.6 23.69 23.45 23.65 111700 23.65 up up correct
QRHC.US Quest Resource Holding Corporation 20230330 0 6.22 6.22 6.05 6.15 3700 6.15 down up incorrect
QRTEA.US Qurate Retail Inc 20230330 0 0.93 0.97 0.86 0.88 6754800 0.88 down down correct
QRTEB.US Qurate Retail Inc 20230330 0 4.45 4.45 4.45 4.45 400 4.45
QRTEP.US Qurate Retail Inc 20230330 0 33.25 33.51 27 27.61 485000 27.61 down down correct
QRVO.US Qorvo Inc 20230330 0 101.18 101.71 100.18 100.88 1003300 100.88 down up incorrect
QSI.US Quantum 20230330 0 1.67 1.73 1.64 1.65 347400 1.65 down down correct
QSIAW.US Quantum 20230330 0 0.16 0.163 0.1577 0.163 4514 0.163 up up correct
QTRX.US Quanterix Corporation 20230330 0 10.96 11.11 10.76 10.85 371200 10.85 down up incorrect
QTT.US Qutoutiao Inc 20230330 0 0.18 0.18 0.18 0.18 0 0.18
QUBT.US Quantum Computing Inc. Common Stock 20230330 0 1.154 1.24 1.15 1.22 179600 1.22 up down incorrect
QUIK.US QuickLogic Corporation 20230330 0 5.88 5.89 5.85 5.88 3300 5.88
QURE.US uniQure N.V 20230330 0 20.3 20.63 19.15 19.8 560800 19.8 down up incorrect
RADI.US Radius Global Infrastructure Inc 20230330 0 14.67 14.69 14.65 14.67 1088200 14.67
RAIL.US FreightCar America Inc 20230330 0 3 3.09 2.98 3.04 56300 3.04 up down incorrect
RAIN.US Rain Therapeutics Inc 20230330 0 8.75 9.08 8.605 8.77 97100 8.77 up up correct
RAM.US Aries I Acquisition Corp 20230330 0 10.6 10.6 10.6 10.6 0 10.6
RAMMU.US Aries I Acquisition Corporation 20230330 0 10.68 10.68 10.68 10.68 0 10.68
RAND.US Rand Capital Corporation 20230330 0 13.48 13.48 13.46 13.46 1068 13.46 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230330 0 5.5 5.58 3.65 5.07 239600 5.07 down down correct
RAPT.US RAPT Therapeutics Inc 20230330 0 18.38 18.44 16.35 17.19 719000 17.19 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20230330 0 39.31 39.43 37.66 38.64 607600 38.64 down down correct
RAVE.US RAVE Restaurant Group Inc 20230330 0 1.42 1.46 1.42 1.43 14500 1.43 up up correct
RBB.US RBB Bancorp 20230330 0 16.07 16.07 15.45 15.57 29200 15.57 down down correct
RBBN.US Ribbon Communications Inc 20230330 0 3.43 3.52 3.39 3.44 751100 3.44 up down incorrect
RBCAA.US Republic Bancorp Inc 20230330 0 41.2 41.2 40.61 40.95 11300 40.95 down up incorrect
RBCN.US Rubicon Technology Inc 20230330 0 1.62 1.62 1.62 1.62 0 1.62
RBKB.US Rhinebeck Bancorp Inc 20230330 0 7.7 7.7 7.66 7.66 600 7.66 down down correct
RCAT.US Red Cat Holdings Inc 20230330 0 1.05 1.05 0.99 1.02 100700 1.02 down up incorrect
RCEL.US AVITA Medical Inc 20230330 0 13.52 13.53 13.28 13.35 86200 13.35 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20230330 0 9.76 9.76 9.76 9.76 0 9.76
RCICX.US Resource Credit Income Fund Class C 20230330 0 9.88 9.88 9.88 9.88 0 9.88
RCII.US Rent 20230330 0 23.77 24.22 23.21 23.31 339675 23.31 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20230330 0 9.78 9.78 9.78 9.78 0 9.78
RCILX.US RCILX 20230330 0 9.76 9.76 9.76 9.76 0 9.76
RCIWX.US Resource Credit Income Fund Class W Shar 20230330 0 9.76 9.76 9.76 9.76 0 9.76
RCKT.US Rocket Pharmaceuticals Inc 20230330 0 16.9 17.11 16.11 16.29 900500 16.29 down up incorrect
RCKY.US Rocky Brands Inc 20230330 0 23 23.25 22.65 22.9 10000 22.9 down up incorrect
RCLF.US Rosecliff Acquisition Corp I 20230330 0 9.96 9.96 9.96 9.96 100 9.96
RCLFU.US Rosecliff Acquisition Corp I 20230330 0 9.98 9.98 9.98 9.98 400 9.98
RCLFW.US Rosecliff Acquisition Corp I 20230330 0 0.0901 0.0901 0.0901 0.0901 557 0.0901
RCM.US R1 RCM Inc 20230330 0 15.16 15.44 14.88 14.95 2320400 14.95 down down correct
RCMT.US RCM Technologies Inc 20230330 0 11.45 11.87 11.45 11.61 82200 11.61 up up correct
RCON.US Recon Technology Ltd 20230330 0 0.32 0.33 0.31 0.32 429400 0.32
RCRT.US Recruiter.com Group Inc. Common Stock 20230330 0 0.2299 0.275 0.2299 0.2671 109300 0.2671 up up correct
RDCM.US RADCOM Ltd 20230330 0 9.79 10.05 9.78 10.05 3300 10.05 up up correct
RDFN.US Redfin Corporation 20230330 0 8.45 8.75 8.09 8.16 2444900 8.16 down down correct
RDHL.US RedHill Biopharma Ltd 20230330 0 4.3 4.55 4.231 4.44 86200 4.44 up up correct
RDI.US Reading International Inc 20230330 0 3.46 3.58 3.26 3.3 16900 3.3 down down correct
RDIB.US Reading International Inc 20230330 0 21 21.7 21 21.7 1339 21.7 up up correct
RDNT.US RadNet Inc 20230330 0 24.39 24.66 24.24 24.48 164900 24.48 up up correct
RDVT.US Red Violet Inc 20230330 0 17.56 17.88 17.39 17.88 11000 17.88 up up correct
RDWR.US Radware Ltd 20230330 0 21.28 21.28 21 21.1 61500 21.1 down down correct
REAL.US The RealReal Inc 20230330 0 1.18 1.21 1.17 1.18 1316400 1.18
REAX.US The Real Brokerage Inc. Common Shares 20230330 0 1.18 1.26 1.18 1.21 29200 1.21 up up correct
REE.US REE Automotive Ltd. 20230330 0 0.33 0.344 0.3 0.324 429300 0.324 down down correct
REED.US Reed's Inc 20230330 0 3.6 3.9 3 3.5 11526 3.5 down up incorrect
REFR.US Research Frontiers Incorporated 20230330 0 1.71 1.74 1.68 1.71 34300 1.71
REG.US Regency Centers Corporation 20230330 0 59.83 60.12 59.32 59.51 627600 59.51 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20230330 0 816.01 825.08 804.64 811.5 625800 811.5 down up incorrect
REKR.US Rekor Systems Inc 20230330 0 1.25 1.34 1.2 1.22 265200 1.22 down down correct
RELI.US Reliance Global Group Inc 20230330 0 2.99 2.993 2.8 2.88 26400 2.88 down down correct
RELIW.US Reliance Global Group Inc 20230330 0 0.1983 0.1983 0.119 0.119 16815 0.119 down down correct
RELL.US Richardson Electronics Ltd 20230330 0 21.58 21.75 21.31 21.45 70700 21.45 down down correct
RELY.US Remitly Global Inc. Common Stock 20230330 0 16.8 17.13 16.692 16.73 1612500 16.73 down down correct
REPL.US Replimune Group Inc 20230330 0 18.95 19.05 16.885 17.48 1071900 17.48 down down correct
RETA.US Reata Pharmaceuticals Inc 20230330 0 90.34 90.91 86.73 90.02 699600 90.02 down down correct
RETO.US ReTo Eco 20230330 0 0.39 0.41 0.36 0.378 44600 0.378 down up incorrect
REVE.US Alpine Acquisition Corporation Common Stock 20230330 0 10.45 10.806 10.43 10.485 228600 10.485 up up correct
REVEU.US Alpine Acquisition Corp Unit 20230330 0 10.5 11.56 10.31 10.79 5400 10.79 up up correct
REVEW.US Alpine Acquisition Corporation Warrant 20230330 0 0.0055 0.0055 0.0005 0.001 709224 0.001 down up incorrect
REYN.US Reynolds Consumer Products Inc 20230330 0 27.41 27.52 27.12 27.17 260900 27.17 down up incorrect
RFIL.US RF Industries Ltd 20230330 0 4.22 4.26 4.15 4.21 8100 4.21 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230330 0 26.28 26.28 26.28 26.28 55 26.28
RGCO.US RGC Resources Inc 20230330 0 23.42 23.58 22.91 23.16 42400 23.16 down down correct
RGEN.US Repligen Corporation 20230330 0 172.4 172.4 167.66 169.57 510700 169.57 down down correct
RGLD.US Royal Gold Inc 20230330 0 128.82 129.65 127.44 129.41 342400 129.41 up up correct
RGLS.US Regulus Therapeutics Inc 20230330 0 0.82 0.89 0.78 0.81 92000 0.81 down up incorrect
RGNX.US REGENXBIO Inc 20230330 0 18.97 19.23 17.82 18.08 729900 18.08 down down correct
RGP.US Resources Connection Inc 20230330 0 16.97 17.02 16.8 16.87 152400 16.87 down down correct
RIBT.US RiceBran Technologies 20230330 0 0.87 0.97 0.87 0.97 29200 0.97 up up correct
RICK.US RCI Hospitality Holdings Inc 20230330 0 77.41 77.68 75.91 76 46000 76 down up incorrect
RIDE.US Lordstown Motors Corp 20230330 0 0.64 0.66 0.601 0.637 20921100 0.637 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230330 0 1.43 1.45 1.28 1.34 2685400 1.34 down up incorrect
RILY.US B. Riley Financial Inc 20230330 0 29.6 29.7 28.27 28.39 379900 28.39 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230330 0 19.01 19.83 19.01 19.2 24400 19.2 up up correct
RILYM.US RILYM 20230330 0 20.94 21.337 20.65 21.03 20000 21.03 up up correct
RILYN.US B. Riley Financial Inc 20230330 0 19.23 19.26 18.7 18.75 48400 18.75 down down correct
RILYP.US B. Riley Financial Inc 20230330 0 16.29 17.39 16.29 17.38 10200 17.38 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230330 0 17.2 17.367 16.85 17.07 22800 17.07 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230330 0 15.55 15.73 15.251 15.73 23300 15.73 up up correct
RIOT.US Riot Blockchain Inc 20230330 0 9.41 9.54 9.05 9.14 18406900 9.14 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230330 0 14.55 14.84 14.273 14.4 24339700 14.4 down up incorrect
RKDA.US Arcadia Biosciences Inc 20230330 0 7.72 8.12 7.54 7.87 23100 7.87 up up correct
RKLB.US Rocket Lab USA Inc. 20230330 0 3.99 4.06 3.88 3.95 2426300 3.95 down down correct
RLAY.US Relay Therapeutics Inc 20230330 0 16.06 16.41 15.765 15.91 1330100 15.91 down down correct
RLMD.US Relmada Therapeutics Inc 20230330 0 2.5 2.5 2.2301 2.24 219266 2.24 down down correct
RLYB.US Rallybio Corporation Common Stock 20230330 0 5.95 6.114 5.508 5.59 57500 5.59 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20230330 0 10.12 10.409 10.035 10.035 30800 10.035 down down correct
RMBL.US RumbleON Inc 20230330 0 5.93 6.16 5.755 5.91 120600 5.91 down down correct
RMBS.US Rambus Inc 20230330 0 47.79 50.81 47.69 50.53 2821100 50.53 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230330 0 5.27 5.28 5.06 5.28 9000 5.28 up up correct
RMGC.US RMG Acquisition Corp. III 20230330 0 10.21 10.21 10.21 10.21 0 10.21
RMGCU.US RMG Acquisition Corp. III 20230330 0 10.14 10.14 10.14 10.14 100 10.14
RMGCW.US RMG Acquisition Corp. III 20230330 0 0.1691 0.1691 0.145 0.145 0 0.145 down up incorrect
RMNI.US Rimini Street Inc 20230330 0 4.06 4.115 3.96 4.02 142700 4.02 down down correct
RMR.US The RMR Group Inc 20230330 0 26.09 26.28 25.57 25.74 25700 25.74 down down correct
RMTI.US Rockwell Medical Inc 20230330 0 1.83 1.92 1.58 1.74 399900 1.74 down down correct
RNA.US Avidity Biosciences Inc 20230330 0 14.84 17.92 14.28 16.8 6373987 16.8 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230330 0 0.325 0.34 0.322 0.335 75400 0.335 up down incorrect
RNLX.US Renalytix Plc 20230330 0 2.35 2.372 2.18 2.25 20600 2.25 down down correct
RNST.US Renasant Corporation 20230330 0 31.5 31.5 29.9 30.06 184100 30.06 down down correct
RNW.US Renew Energy Global PLC 20230330 0 5.49 5.87 5.45 5.65 2059100 5.65 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20230330 0 0.8 0.888 0.8 0.828 7200 0.828 up up correct
RNXT.US RenovoRx Inc. Common Stock 20230330 0 4.49 4.6 2.55 3.37 586600 3.37 down down correct
ROAD.US Construction Partners Inc 20230330 0 27.1 27.145 26.49 26.71 89400 26.71 down down correct
ROCC.US Ranger Oil Corporation 20230330 0 41.03 41.09 40.48 40.86 212800 40.86 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230330 0 10.45 10.45 10.45 10.45 1 10.45
ROCGU.US Roth CH Acquisition IV Co. Unit 20230330 0 10.39 10.39 10.39 10.39 98 10.39
ROCGW.US Roth CH Acquisition IV Co. Warrant 20230330 0 0.29 0.2903 0.2701 0.2701 30226 0.2701 down down correct
ROCK.US Gibraltar Industries Inc 20230330 0 48.52 48.67 47.48 47.57 93200 47.57 down down correct
ROIC.US Retail Opportunity Investments Corp 20230330 0 13.56 13.67 13.35 13.45 1187200 13.45 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230330 0 7.75 7.85 7.265 7.31 2153800 7.31 down up incorrect
ROIVW.US Roivant Sciences Ltd. Warrant 20230330 0 1.57 1.57 1.45 1.45 9241 1.45 down down correct
ROKU.US Roku Inc 20230330 0 65.88 66.97 60.26 61.62 18822200 61.62 down up incorrect
ROOT.US Root Inc 20230330 0 4.52 4.7 4.48 4.58 99893 4.58 up down incorrect
ROST.US Ross Stores Inc 20230330 0 103.84 104.85 102.63 103.13 1884600 103.13 down down correct
ROVR.US Rover Group Inc 20230330 0 4.45 4.49 4.35 4.48 447100 4.48 up up correct
RPAY.US Repay Holdings Corporation 20230330 0 6.14 6.269 6.055 6.12 651000 6.12 down down correct
RPD.US Rapid7 Inc 20230330 0 41.61 41.7 40.59 41.39 537800 41.39 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230330 0 5.75 5.905 5.62 5.7 36100 5.7 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230330 0 1.24 1.36 1.24 1.3 6300 1.3 up up correct
RPRX.US Royalty Pharma plc 20230330 0 36.6 36.78 36.18 36.3 1733100 36.3 down down correct
RPTX.US Repare Therapeutics Inc 20230330 0 9.74 9.76 9.295 9.45 100000 9.45 down down correct
RRBI.US Red River Bancshares Inc 20230330 0 48.02 48.63 48.02 48.45 3200 48.45 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230330 0 14.13 14.34 13.82 14.23 204500 14.23 up up correct
RRR.US Red Rock Resorts Inc 20230330 0 44 44.365 43.45 43.55 293100 43.55 down down correct
RSLS.US ReShape Lifesciences Inc 20230330 0 2.91 3.0649 2.77 2.8 40729 2.8 down down correct
RSSS.US Research Solutions Inc 20230330 0 2.01 2.01 2.01 2.01 600 2.01
RSVR.US Reservoir Media Inc 20230330 0 6.19 6.25 6.1 6.2 38100 6.2 up up correct
RSVRW.US Reservoir Media Management Inc 20230330 0 1.51 1.51 1.51 1.51 0 1.51
RUBY.US Rubius Therapeutics Inc 20230330 0 0.018 0.0243 0.018 0.022 1965899 0.022 up down incorrect
RUN.US Sunrun Inc 20230330 0 19.05 19.78 18.715 18.85 10613300 18.85 down up incorrect
RUSHA.US Rush Enterprises Inc 20230330 0 53.94 54.18 53.57 53.67 93400 53.67 down down correct
RUSHB.US Rush Enterprises Inc 20230330 0 60.01 60.01 59.54 59.58 6400 59.58 down down correct
RUTH.US Ruth's Hospitality Group Inc 20230330 0 16.57 16.7 16.35 16.38 214100 16.38 down down correct
RVMD.US Revolution Medicines Inc 20230330 0 21.61 22.19 21.11 21.46 1321900 21.46 down down correct
RVNC.US Revance Therapeutics Inc 20230330 0 31.93 32.425 30.97 31.13 857000 31.13 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230330 0 4.6 4.73 4.18 4.19 182400 4.19 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230330 0 1.0651 1.14 0.9669 1.01 6207 1.01 down up incorrect
RVSB.US Riverview Bancorp Inc 20230330 0 5.46 5.48 5.28 5.28 24700 5.28 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230330 0 12.03 12.48 11.95 12.01 59300 12.01 down down correct
RWLK.US ReWalk Robotics Ltd 20230330 0 0.68 0.732 0.66 0.724 232800 0.724 up up correct
RXDX.US Prometheus Biosciences Inc 20230330 0 111.93 112.215 104.55 107.66 425776 107.66 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230330 0 6.82 6.82 6.43 6.45 845800 6.45 down down correct
RXST.US RxSight Inc. Common Stock 20230330 0 16.63 16.655 16.37 16.45 98400 16.45 down down correct
RXT.US Rackspace Technology Inc 20230330 0 1.84 1.87 1.735 1.75 721531 1.75 down up incorrect
RYAAY.US Ryanair Holdings plc 20230330 0 93.82 94.02 92.95 93.01 237300 93.01 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20230330 0 17.5 18.04 16.9 17.66 1194400 17.66 up up correct
RZB.US Reinsurance Group of America Incorporated 20230330 0 25.16 25.389 25.16 25.35 41200 25.35 up down incorrect
RZLT.US Rezolute Inc 20230330 0 2.09 2.1 1.901 1.901 119400 1.901 down up incorrect
SABR.US Sabre Corporation 20230330 0 4.03 4.155 3.99 4.03 6077600 4.03
SABRP.US Sabre Corporation 20230330 0 60.55 60.82 59.59 59.59 3500 59.59 down down correct
SABS.US SAB Biotherapeutics Inc 20230330 0 0.427 0.427 0.4 0.419 50100 0.419 down up incorrect
SAFT.US Safety Insurance Group Inc 20230330 0 74.53 74.73 73 73.71 70500 73.71 down down correct
SAGE.US Sage Therapeutics Inc 20230330 0 43.78 43.965 41.9 41.91 366500 41.91 down up incorrect
SAIA.US Saia Inc 20230330 0 271.57 273.19 270.08 271.11 274300 271.11 down up incorrect
SAL.US Salisbury Bancorp Inc 20230330 0 24.96 24.96 24.8 24.8 1000 24.8 down down correct
SALM.US Salem Media Group Inc 20230330 0 1.1 1.11 1.08 1.08 15100 1.08 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230330 0 10.34 10.34 9.41 10.2896 25664 10.2896 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20230330 0 18.3 18.3 17.76 18.02 26300 18.02 down down correct
SANA.US Sana Biotechnology Inc 20230330 0 3.29 3.38 3.05 3.11 701163 3.11 down down correct
SANM.US Sanmina Corporation 20230330 0 59.36 59.98 59.21 59.59 204700 59.59 up up correct
SANW.US S&W Seed Company 20230330 0 1.55 1.58 1.48 1.51 108500 1.51 down down correct
SASR.US Sandy Spring Bancorp Inc 20230330 0 27.57 27.57 25.72 25.83 432700 25.83 down down correct
SATS.US EchoStar Corporation 20230330 0 17.97 18.24 17.85 18.03 186000 18.03 up up correct
SAVA.US Cassava Sciences Inc 20230330 0 24 24.22 23.48 24.01 482600 24.01 up up correct
SBAC.US SBA Communications Corporation 20230330 0 258.8 258.83 255.93 257.2 505200 257.2 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20230330 0 24.85 25.05 23.29 23.5 3092900 23.5 down down correct
SBET.US Sharplink Gaming Ltd 20230330 0 0.39 0.42 0.38 0.39 17100 0.39
SBFG.US SB Financial Group Inc 20230330 0 13.96 14.04 13.81 13.81 6700 13.81 down down correct
SBGI.US Sinclair Broadcast Group Inc 20230330 0 16.03 16.58 16.03 16.38 760500 16.38 up up correct
SBLK.US Star Bulk Carriers Corp 20230330 0 21.1 21.1 20.6 20.69 817600 20.69 down down correct
SBRA.US Sabra Health Care REIT Inc 20230330 0 11.24 11.39 11.22 11.3 1471800 11.3 up down incorrect
SBSI.US Southside Bancshares Inc 20230330 0 33.65 33.79 32.62 32.9 107300 32.9 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230330 0 5.82 5.82 5.66 5.66 20000 5.66 down down correct
SBUX.US Starbucks Corporation 20230330 0 101.44 101.7 100.65 101.32 4082600 101.32 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20230330 0 10.19 10.199 10.19 10.199 600 10.199 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20230330 0 10.665 10.665 10.665 10.665 0 10.665
SCHL.US Scholastic Corporation 20230330 0 33.75 34.57 33.25 33.28 191800 33.28 down down correct
SCHN.US Schnitzer Steel Industries Inc 20230330 0 30.4 30.73 30.12 30.35 115000 30.35 down down correct
SCKT.US Socket Mobile Inc 20230330 0 2 2 1.92 1.94 3500 1.94 down down correct
SCOR.US comScore Inc 20230330 0 1.17 1.18 1.12 1.17 123400 1.17
SCPH.US scPharmaceuticals Inc 20230330 0 9.13 9.45 8.84 8.98 258500 8.98 down down correct
SCPL.US SciPlay Corporation 20230330 0 16.87 17.24 16.84 16.91 353800 16.91 up down incorrect
SCPS.US Scopus BioPharma Inc 20230330 0 0.061 0.07 0.057 0.07 55400 0.07 up up correct
SCSC.US ScanSource Inc 20230330 0 29.72 30.1 29.69 29.85 60500 29.85 up up correct
SCVL.US Shoe Carnival Inc 20230330 0 25.63 25.76 25.01 25.37 263459 25.27 down down correct
SCWX.US SecureWorks Corp 20230330 0 8.41 8.64 8.215 8.31 46000 8.31 down down correct
SCYX.US SCYNEXIS Inc 20230330 0 2.87 2.97 2.42 2.94 52889300 2.94 up down incorrect
SDAC.US Sustainable Development Acquisition I Corp 20230330 0 10.1 10.1 10.1 10.1 500 10.1
SDACU.US Sustainable Development Acquisition I Corp 20230330 0 10.2 10.2 10.2 10.2 100 10.2
SDACW.US Sustainable Development Acquisition I Corp 20230330 0 0.0901 0.0982 0.09 0.0982 0 0.0982 up down incorrect
SDC.US SmileDirectClub Inc 20230330 0 0.375 0.395 0.375 0.384 941100 0.384 up up correct
SDGR.US Schrödinger Inc 20230330 0 24.91 25.29 24.42 25.11 413500 25.11 up down incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230330 0 0.63 0.69 0.63 0.65 1673200 0.65 up down incorrect
SEAC.US SeaChange International Inc 20230330 0 0.35 0.38 0.35 0.37 51200 0.37 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230330 0 7.21 7.265 7.14 7.16 145100 7.16 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230330 0 1.89 1.89 1.89 1.89 0 1.89
SECO.US Secoo Holding Limited 20230330 0 0.52 0.619 0.52 0.605 319300 0.605 up up correct
SEDG.US SolarEdge Technologies Inc 20230330 0 301 310.582 293.46 296.03 1043400 296.03 down down correct
SEED.US Origin Agritech Limited 20230330 0 6.31 6.37 6.19 6.34 9600 6.34 up up correct
SEEL.US Seelos Therapeutics Inc 20230330 0 0.72 0.73 0.69 0.69 391800 0.69 down down correct
SEER.US Seer Inc 20230330 0 3.79 3.835 3.57 3.6 191995 3.6 down down correct
SEIC.US SEI Investments Company 20230330 0 56.86 57.04 56.34 56.64 248400 56.64 down down correct
SELB.US Selecta Biosciences Inc 20230330 0 1.32 1.348 1.28 1.34 693200 1.34 up up correct
SELF.US Global Self Storage Inc 20230330 0 5.21 5.44 5.12 5.27 34100 5.27 up up correct
SENEA.US Seneca Foods Corporation 20230330 0 51.97 52.22 51.3 51.76 40400 51.76 down down correct
SENEB.US Seneca Foods Corporation 20230330 0 54 54 54 54 0 54
SERA.US Sera Prognostics Inc. Class A Common Stock 20230330 0 3.78 3.84 3.77 3.84 96900 3.84 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20230330 0 37.28 37.28 37.28 37.28 2 37.28
SFBS.US ServisFirst Bancshares Inc 20230330 0 55.45 55.45 53.48 53.98 138622 53.7 down up incorrect
SFIX.US Stitch Fix Inc 20230330 0 4.9 4.985 4.76 4.79 1681500 4.79 down down correct
SFM.US Sprouts Farmers Market Inc 20230330 0 34.11 34.49 34.08 34.49 734235 34.49 up up correct
SFNC.US Simmons First National Corporation 20230330 0 18.14 18.34 17.24 17.29 404100 17.29 down down correct
SFST.US Southern First Bancshares Inc 20230330 0 32.61 32.97 30.75 31.23 20300 31.23 down down correct
SFT.US Shift Technologies Inc 20230330 0 1.21 1.22 1.14 1.145 431182 1.145 down down correct
SGA.US Saga Communications Inc 20230330 0 22.18 22.34 22.14 22.14 3500 22.14 down down correct
SGBX.US SG Blocks Inc 20230330 0 1 1.1 0.877 1.05 8742800 1.05 up up correct
SGC.US Superior Group of Companies Inc 20230330 0 7.69 7.86 7.45 7.49 76500 7.49 down down correct
SGEN.US Seagen Inc 20230330 0 203 203.61 202.68 203.08 1305000 203.08 up up correct
SGH.US SMART Global Holdings Inc 20230330 0 16.57 16.77 16.36 16.63 369800 16.63 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230330 0 8.58 8.975 8.415 8.44 55800 8.44 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230330 0 10.635 10.635 10.635 10.635 500 10.635
SGMA.US SigmaTron International Inc 20230330 0 2.42 2.43 2.38 2.39 15900 2.39 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230330 0 38.59 39 37.5 38.36 644700 38.36 down down correct
SGMO.US Sangamo Therapeutics Inc 20230330 0 1.81 1.82 1.69 1.7 2542900 1.7 down down correct
SGRP.US SPAR Group Inc 20230330 0 1.28 1.28 1.27 1.27 600 1.27 down down correct
SGRY.US Surgery Partners Inc 20230330 0 33.2 33.75 32.705 33.12 416700 33.12 down down correct
SGTX.US Sigilon Therapeutics Inc 20230330 0 0.96 0.966 0.93 0.93 21400 0.93 down up incorrect
SHBI.US Shore Bancshares Inc 20230330 0 14.55 14.61 14.02 14.26 82400 14.26 down down correct
SHC.US Sotera Health Company 20230330 0 17.46 17.73 17.36 17.52 674600 17.52 up up correct
SHCR.US Sharecare Inc 20230330 0 1.55 1.56 1.42 1.46 3190400 1.46 down up incorrect
SHCRW.US Sharecare Inc 20230330 0 0.152 0.152 0.14 0.143 9500 0.143 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20230330 0 18.74 18.74 18.45 18.51 70800 18.51 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230330 0 5.15 5.17 4.99 5.02 207900 5.02 down down correct
SHLS.US Shoals Technologies Group Inc 20230330 0 22.39 23.23 22.3 22.32 2680000 22.32 down up incorrect
SHO.US PI 20230330 0 18.2897 18.2897 18.2897 18.2897 627 18.2897
SHOO.US Steven Madden Ltd 20230330 0 36.17 36.56 35.37 35.48 558000 35.48 down up incorrect
SHPW.US WT 20230330 0 0.0249 0.0249 0.0249 0.0249 4005 0.0249
SHYF.US The Shyft Group Inc 20230330 0 22.95 23.13 22.15 22.28 228300 22.28 down down correct
SI.US PA 20230330 0 7.759 8.0025 7.5 7.9 72719 7.9 up up correct
SIBN.US SI 20230330 0 19.6 19.91 19.32 19.46 175500 19.46 down up incorrect
SIEB.US Siebert Financial Corp 20230330 0 1.9 1.9 1.82 1.85 48000 1.85 down down correct
SIEN.US Sientra Inc 20230330 0 1.58 1.67 1.56 1.67 94100 1.67 up up correct
SIFY.US Sify Technologies Limited 20230330 0 1.23 1.25 1.21 1.23 80700 1.23
SIGA.US SIGA Technologies Inc 20230330 0 5.75 5.75 5.51 5.58 460900 5.58 down down correct
SIGI.US Selective Insurance Group Inc 20230330 0 94.62 95.19 93.91 94.44 151300 94.44 down down correct
SIGIP.US Selective Insurance Group Inc 20230330 0 17.36 17.5 17.2 17.2 53600 17.2 down down correct
SILC.US Silicom Ltd 20230330 0 36.7 37 36.6 36.6 6800 36.6 down down correct
SILK.US Silk Road Medical Inc 20230330 0 39.21 39.31 38.345 38.93 413700 38.93 down down correct
SIMO.US Silicon Motion Technology Corporation 20230330 0 65.74 66.04 65.18 65.73 170800 65.73 down down correct
SINT.US Sintx Technologies Inc 20230330 0 2.2 2.268 1.91 2.02 703100 2.02 down down correct
SIOX.US Sio Gene Therapies Inc 20230330 0 0.401 0.42 0.401 0.406 197400 0.406 up up correct
SIRI.US Sirius XM Holdings Inc 20230330 0 3.91 3.99 3.9 3.96 14892700 3.96 up up correct
SISI.US Shineco Inc 20230330 0 0.63 0.63 0.61 0.61 4800 0.61 down down correct
SITM.US SiTime Corporation 20230330 0 138.01 139.99 137.493 139.15 130100 139.15 up up correct
SIVB.US SVB Financial Group 20230330 0 1.35 1.45 0.8 0.895 55242876 0.895 down down correct
SIVBP.US SVB Financial Group 20230330 0 1.25 1.679 1.1 1.49 2343370 1.49 up up correct
SJ.US Scienjoy Holding Corporation 20230330 0 4.02 4.19 4 4.1 341351 4.1 up up correct
SKIN.US The Beauty Health Company 20230330 0 11.9 12.21 11.62 12.16 1379800 12.16 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230330 0 10.23 10.23 10.23 10.23 0 10.23
SKYAU.US Skydeck Acquisition Corp 20230330 0 10.24 10.245 10.24 10.24 4600 10.24
SKYAW.US Skydeck Acquisition Corp. Warrants 20230330 0 0.0649 0.0663 0.048 0.048 2105 0.048 down down correct
SKYT.US SkyWater Technology Inc 20230330 0 11.3 11.44 10.93 11.07 99412 11.07 down down correct
SKYW.US SkyWest Inc 20230330 0 20.92 21.63 20.92 21.46 481000 21.46 up down incorrect
SLAB.US Silicon Laboratories Inc 20230330 0 172.06 174.68 171.95 172.95 811900 172.95 up up correct
SLAMU.US Slam Corp 20230330 0 10.42 10.42 10.42 10.42 100 10.42
SLAMW.US Slam Corp 20230330 0 0.1951 0.2146 0.1951 0.1951 5600 0.1951
SLCR.US Silver Crest Acquisition Corporation 20230330 0 3.55 3.99 3.55 3.93 282996 3.93 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20230330 0 0.475 0.5082 0.475 0.4875 47100 0.4875 up down incorrect
SLDB.US Solid Biosciences Inc 20230330 0 4.43 4.633 4.3 4.53 34600 4.53 up up correct
SLGC.US Somalogic Inc 20230330 0 2.32 2.52 2.275 2.42 2288400 2.42 up down incorrect
SLGG.US Super League Gaming Inc 20230330 0 0.59 0.668 0.58 0.62 223400 0.62 up up correct
SLGL.US Sol 20230330 0 4.06 4.39 3.95 4.03 7700 4.03 down down correct
SLGN.US Silgan Holdings Inc 20230330 0 52.61 52.98 52.39 52.66 270400 52.66 up up correct
SLM.US SLM Corporation 20230330 0 12.06 12.35 11.95 12.21 5412600 12.21 up up correct
SLMBP.US SLM Corporation 20230330 0 60.4 60.5 59.85 60 21200 60 down down correct
SLN.US Silence Therapeutics plc 20230330 0 6.33 6.94 6.01 6.3 25800 6.3 down down correct
SLNG.US Stabilis Solutions Inc 20230330 0 3.63 3.63 3.35 3.53 17000 3.53 down up incorrect
SLNH.US Soluna Holdings Inc 20230330 0 0.31 0.31 0.27 0.28 595100 0.28 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230330 0 2.85 3 2.8 2.8 1300 2.8 down down correct
SLNO.US Soleno Therapeutics Inc 20230330 0 2.27 2.368 2.18 2.21 15600 2.21 down down correct
SLP.US Simulations Plus Inc 20230330 0 42.69 43.6 42.69 43.57 111900 43.57 up down incorrect
SLRC.US SLR Investment Corp 20230330 0 15.09 15.11 14.96 14.97 130800 14.97 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20230330 0 2.1 2.1 1.95 2.02 7900 2.02 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230330 0 1.27 1.41 1.26 1.38 415300 1.38 up up correct
SLVRU.US SilverSPAC Inc Unit 20230330 0 10.3 10.3 10.26 10.26 600 10.26 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230330 0 10.455 10.455 10.4 10.4 700 10.4 down down correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230330 0 10.3 10.3 10.3 10.3 0 10.3
SMBC.US Southern Missouri Bancorp Inc 20230330 0 38.2 38.21 37 37.05 21300 37.05 down down correct
SMBK.US SmartFinancial Inc 20230330 0 23.41 23.41 22.56 22.72 78800 22.72 down down correct
SMCI.US Super Micro Computer Inc 20230330 0 107.32 107.32 101.31 103.34 1285700 103.34 down up incorrect
SMID.US Smith 20230330 0 18.35 18.65 17.7 18.65 1000 18.65 up down incorrect
SMIT.US Schmitt Industries Inc 20230330 0 0.013 0.013 0.013 0.013 5143 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230330 0 25.89 25.9 25 25.75 19600 25.75 down down correct
SMMF.US Summit Financial Group Inc 20230330 0 21.58 21.58 21 21.03 13900 21.03 down down correct
SMMT.US Summit Therapeutics Inc 20230330 0 1.75 1.82 1.59 1.63 2226700 1.63 down down correct
SMPL.US The Simply Good Foods Company 20230330 0 38.82 39.09 38.475 38.73 407800 38.73 down up incorrect
SMSI.US Smith Micro Software Inc 20230330 0 1.08 1.11 1.06 1.08 257900 1.08
SMTC.US Semtech Corporation 20230330 0 24.66 25.69 23.56 25.25 11070300 25.25 up up correct
SMTI.US Sanara MedTech Inc 20230330 0 39.44 39.69 38.93 39.69 11600 39.69 up up correct
SNAX.US Stryve Foods Inc 20230330 0 0.533 0.58 0.502 0.52 44400 0.52 down down correct
SNAXW.US Stryve Foods Inc 20230330 0 0.032 0.056 0.0315 0.056 6446 0.056 up up correct
SNBR.US Sleep Number Corporation 20230330 0 29.34 29.51 27.79 29.43 379200 29.43 up up correct
SNCE.US Science 37 Holdings Inc 20230330 0 0.284 0.284 0.252 0.258 193700 0.258 down down correct
SNCR.US Synchronoss Technologies Inc 20230330 0 0.95 0.96 0.94 0.94 56600 0.94 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230330 0 17.81 18.28 17.55 17.55 5200 17.55 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20230330 0 20.01 20.38 19.81 19.93 418900 19.93 down down correct
SND.US Smart Sand Inc 20230330 0 1.8 1.812 1.71 1.72 110400 1.72 down down correct
SNDL.US Sundial Growers Inc 20230330 0 1.57 1.62 1.56 1.57 1645000 1.57
SNDX.US Syndax Pharmaceuticals Inc 20230330 0 21.58 21.88 20.01 20.66 910900 20.66 down down correct
SNES.US SenesTech Inc 20230330 0 1.5 1.53 1.45 1.49 57000 1.49 down down correct
SNEX.US StoneX Group Inc 20230330 0 101.7 103.15 100.3 101.09 102400 101.09 down down correct
SNFCA.US Security National Financial Corporation 20230330 0 6.14 6.34 6.09 6.15 29200 6.15 up up correct
SNGX.US Soligenix Inc 20230330 0 2.29 2.42 2 2.05 20300 2.05 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230330 0 0.93 1.06 0.92 1.06 165300 1.06 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230330 0 8.88 9.045 8.88 9 17200 9 up up correct
SNPS.US Synopsys Inc 20230330 0 376.54 378.78 373.1 375.94 722100 375.94 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20230330 0 0.822 0.86 0.81 0.827 72600 0.827 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20230330 0 10.1 10.1 10.1 10.1 23 10.1
SNRHU.US Senior Connect Acquisition Corp. I 20230330 0 9.95 10.06 9.95 10.05 2900 10.05 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20230330 0 0.0535 0.0545 0.0302 0.0302 1696 0.0302 down down correct
SNSE.US Sensei Biotherapeutics Inc 20230330 0 1.35 1.45 1.31 1.39 53900 1.39 up up correct
SNT.US Senstar Technologies Ltd. 20230330 0 1.38 1.41 1.38 1.38 1600 1.38
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230330 0 1.76 1.805 1.72 1.72 21100 1.72 down down correct
SNY.US Sanofi 20230330 0 54.57 54.72 53.89 53.97 1912100 53.97 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20230330 0 5.87 5.93 5.62 5.72 25094700 5.72 down down correct
SOHO.US Sotherly Hotels Inc 20230330 0 1.97 2.05 1.97 1.98 15100 1.98 up down incorrect
SOHOB.US Sotherly Hotels Inc 20230330 0 24.3 24.3 24.235 24.235 1200 24.235 down down correct
SOHON.US Sotherly Hotels Inc 20230330 0 23.89 23.89 23.89 23.89 200 23.89
SOHOO.US Sotherly Hotels Inc 20230330 0 24.44 24.44 23.84 23.84 300 23.84 down down correct
SOHU.US Sohu.com Limited 20230330 0 14.02 14.48 14 14.32 50800 14.32 up up correct
SOLO.US Electrameccanica Vehicles Corp 20230330 0 0.45 0.52 0.45 0.51 1584100 0.51 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230330 0 0.0301 0.0497 0.0301 0.0497 5100 0.0497 up down incorrect
SONM.US Sonim Technologies Inc 20230330 0 0.875 0.915 0.85 0.88 312300 0.88 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20230330 0 0.34 0.36 0.33 0.35 166400 0.35 up down incorrect
SONO.US Sonos Inc 20230330 0 19.03 19.28 18.94 19.04 984600 19.04 up up correct
SOPA.US Society Pass Incorporated Common Stock 20230330 0 0.998 1.02 0.975 1.01 106500 1.01 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230330 0 4.74 4.83 4.56 4.63 96600 4.63 down down correct
SOTK.US Sono 20230330 0 5.18 5.18 5.01 5.14 2300 5.14 down up incorrect
SOVO.US Sovos Brands Inc. Common Stock 20230330 0 16.61 16.68 16.45 16.6 208400 16.6 down down correct
SP.US SP Plus Corporation 20230330 0 33.52 33.67 33.21 33.45 34500 33.45 down down correct
SPCB.US SuperCom Ltd 20230330 0 1.55 1.55 1.4 1.46 62600 1.46 down down correct
SPFI.US South Plains Financial Inc 20230330 0 21.78 22.008 21.11 21.15 30300 21.15 down down correct
SPI.US SPI Energy Co. Ltd 20230330 0 1.15 1.21 1.15 1.2 45100 1.2 up up correct
SPKB.US Silver Spike Acquisition Corp II 20230330 0 10.22 10.22 10.22 10.22 0 10.22
SPKBU.US Silver Spike Acquisition Corp II 20230330 0 10.2 10.2 10.2 10.2 0 10.2
SPLK.US Splunk Inc 20230330 0 92.66 93.28 91.26 92.26 1342100 92.26 down up incorrect
SPNS.US Sapiens International Corporation N.V 20230330 0 21.36 21.44 21.13 21.29 84400 21.29 down down correct
SPOK.US Spok Holdings Inc 20230330 0 9.95 10.1 9.87 9.97 104300 9.97 up down incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20230330 0 0.73 0.74 0.71 0.72 657900 0.72 down down correct
SPRB.US Spruce Biosciences Inc 20230330 0 2.19 2.2 2.14 2.19 47200 2.19
SPRO.US Spero Therapeutics Inc 20230330 0 1.48 1.48 1.39 1.44 1192100 1.44 down down correct
SPSC.US SPS Commerce Inc 20230330 0 149.06 149.06 145.67 146.57 119800 146.57 down down correct
SPT.US Sprout Social Inc 20230330 0 59.22 59.87 57.933 58.8 520000 58.8 down down correct
SPTN.US SpartanNash Company 20230330 0 24.79 24.95 24.33 24.36 329100 24.36 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230330 0 8.18 8.38 8.155 8.29 318000 8.29 up up correct
SPWR.US SunPower Corporation 20230330 0 13.67 13.9 13.24 13.25 4903000 13.25 down down correct
SQFT.US Presidio Property Trust Inc 20230330 0 1.01 1.04 1.01 1.02 50800 1.02 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230330 0 18 18 17.94 18 500 18
SQL.US SeqLL Inc. Common stock 20230330 0 0.438 0.438 0.41 0.42 34600 0.42 down down correct
SQLLW.US SeqLL Inc. Warrant 20230330 0 0.0578 0.0578 0.0268 0.0548 7603 0.0548 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230330 0 11.5 11.58 11.27 11.4 114300 11.4 down down correct
SRAX.US SRAX Inc 20230330 0 0.55 0.55 0.45 0.5 11065 0.5 down down correct
SRCE.US 1st Source Corporation 20230330 0 43.76 43.96 42.5 42.86 47000 42.86 down down correct
SRCL.US Stericycle Inc 20230330 0 42.97 43.28 42.39 42.41 1036400 42.41 down up incorrect
SRDX.US Surmodics Inc 20230330 0 22.61 22.97 22.1 22.87 93600 22.87 up up correct
SRGA.US Surgalign Holdings Inc 20230330 0 1.68 1.72 1.65 1.66 36300 1.66 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20230330 0 0.33 0.3744 0.325 0.3651 5512379 0.3651 up up correct
SRPT.US Sarepta Therapeutics Inc 20230330 0 136.66 137.64 134.04 136.03 749800 136.03 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230330 0 43.04 43.04 43.04 43.04 0 43.04
SRRK.US Scholar Rock Holding Corporation 20230330 0 7.76 7.84 7.176 7.65 222700 7.65 down down correct
SRTS.US Sensus Healthcare Inc 20230330 0 4.95 5.198 4.95 5.13 240100 5.13 up up correct
SRZN.US Surrozen Inc. Common Stock 20230330 0 0.608 0.608 0.533 0.57 387100 0.57 down up incorrect
SSB.US South State Corporation 20230330 0 72.98 72.98 70.51 71.16 550500 71.16 down up incorrect
SSBI.US Summit State Bank 20230330 0 14.02 14.02 14.02 14.02 300 14.02
SSBK.US Southern States Bancshares Inc. Common Stock 20230330 0 22.76 23.01 22.5 22.55 11300 22.55 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20230330 0 1.14 1.15 1.1 1.14 12000 1.14
SSNC.US SS&C Technologies Holdings Inc 20230330 0 55.9 55.97 55.38 55.49 941700 55.49 down down correct
SSNT.US SilverSun Technologies Inc 20230330 0 3.08 3.15 3.02 3.02 4100 3.02 down down correct
SSP.US The E.W. Scripps Company 20230330 0 9.37 9.37 9.11 9.18 156600 9.18 down down correct
SSRM.US SSR Mining Inc 20230330 0 15.26 15.3 15.11 15.22 1494200 15.22 down down correct
SSSS.US SuRo Capital Corp 20230330 0 3.61 3.65 3.51 3.56 162100 3.56 down down correct
SSTI.US ShotSpotter Inc 20230330 0 37.95 38.87 37.86 38.17 40500 38.17 up up correct
SSYS.US Stratasys Ltd 20230330 0 16.16 16.49 16 16.23 816100 16.23 up down incorrect
STAA.US STAAR Surgical Company 20230330 0 62.64 63.61 62.22 62.41 338300 62.41 down up incorrect
STAB.US Statera Biopharma Inc 20230330 0 0.0134 0.0168 0.0134 0.0168 153790 0.0168 up up correct
STAF.US Staffing 360 Solutions Inc 20230330 0 1.4 1.46 1.35 1.46 35500 1.46 up up correct
STBA.US S&T Bancorp Inc 20230330 0 32.33 32.33 31.06 31.34 127100 31.34 down down correct
STCN.US Steel Connect Inc 20230330 0 1.13 1.13 1.09 1.13 7800 1.13
STEP.US StepStone Group Inc 20230330 0 24.11 24.22 23.24 23.32 231000 23.32 down down correct
STER.US Sterling Check Corp. Common Stock 20230330 0 11.12 11.145 10.92 11.01 199500 11.01 down down correct
STGW.US MDC Partners Inc 20230330 0 7.18 7.25 7.09 7.15 611400 7.15 down down correct
STIM.US Neuronetics Inc 20230330 0 2.95 3.02 2.87 2.91 67500 2.91 down down correct
STKL.US SunOpta Inc 20230330 0 7.66 7.77 7.63 7.76 299800 7.76 up down incorrect
STKS.US The ONE Group Hospitality Inc 20230330 0 8.05 8.25 7.91 8 65000 8 down down correct
STLD.US Steel Dynamics Inc 20230330 0 111.9 113.03 110.95 111.35 943101 111.35 down up incorrect
STNE.US StoneCo Ltd 20230330 0 9.59 9.79 9.38 9.48 5938700 9.48 down down correct
STOK.US Stoke Therapeutics Inc 20230330 0 8.37 8.55 8.01 8.14 150400 8.14 down up incorrect
STRA.US Strategic Education Inc 20230330 0 86.85 88.42 86.59 88.24 92800 88.24 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230330 0 0.49 0.495 0.451 0.461 259500 0.461 down up incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230330 0 0.121 0.121 0.07 0.119 1894 0.119 down up incorrect
STRL.US Sterling Construction Company Inc 20230330 0 38.4 38.49 37.41 37.58 171600 37.58 down down correct
STRM.US Streamline Health Solutions Inc 20230330 0 1.78 1.85 1.77 1.8 55100 1.8 up up correct
STRO.US Sutro Biopharma Inc 20230330 0 4.72 4.86 4.41 4.48 369400 4.48 down down correct
STRR.US Star Equity Holdings Inc 20230330 0 0.9 0.93 0.88 0.9 22200 0.9
STRRP.US Star Equity Holdings Inc 20230330 0 8.661 8.661 8.661 8.661 2 8.661
STRS.US Stratus Properties Inc 20230330 0 19.7 20.26 19.7 20.07 7500 20.07 up up correct
STRT.US Strattec Security Corporation 20230330 0 21.46 22.14 21.46 21.9 4700 21.9 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20230330 0 0.76 0.7799 0.7127 0.7127 168337 0.7127 down up incorrect
STTK.US Shattuck Labs Inc 20230330 0 2.81 3.17 2.8 2.85 64700 2.85 up down incorrect
STX.US Seagate Technology Holdings plc 20230330 0 64.69 65.19 63.8 64.98 1667000 64.98 up up correct
SUMO.US Sumo Logic Inc 20230330 0 12 12.005 11.96 11.96 841100 11.96 down down correct
SUNW.US Sunworks Inc 20230330 0 1.5 1.52 1.41 1.42 823400 1.42 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20230330 0 36.25 36.58 35.88 36.27 336000 36.27 up up correct
SURF.US Surface Oncology Inc 20230330 0 0.63 0.64 0.606 0.613 211400 0.613 down down correct
SURG.US SurgePays Inc. Common Stock 20230330 0 4.85 4.97 4.5 4.55 279400 4.55 down down correct
SURGW.US SurgePays Inc. Warrant 20230330 0 1.31 1.31 1.09 1.29 17713 1.29 down down correct
SVC.US Service Properties Trust 20230330 0 9.75 9.79 9.52 9.64 753600 9.64 down down correct
SVFD.US Save Foods Inc 20230330 0 0.68 0.68 0.658 0.664 7200 0.664 down up incorrect
SVNAU.US 7 Acquisition Corporation Unit 20230330 0 10.43 10.43 10.43 10.43 0 10.43
SVRA.US Savara Inc 20230330 0 2.12 2.12 2 2.04 58800 2.04 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20230330 0 0.92 0.92 0.92 0.92 1500 0.92
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230330 0 1.7 1.735 1.66 1.71 30000 1.71 up up correct
SWAV.US ShockWave Medical Inc 20230330 0 214.49 215.67 212.09 214.16 233500 214.16 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20230330 0 11.57 11.75 11.49 11.75 385500 11.75 up up correct
SWIM.US Latham Group Inc 20230330 0 3.03 3.03 2.75 2.78 363900 2.78 down down correct
SWKH.US SWK Holdings Corporation 20230330 0 17.93 18.43 17.63 17.76 8700 17.76 down up incorrect
SWKS.US Skyworks Solutions Inc 20230330 0 117.79 118.42 116.73 117.32 1129400 117.32 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230330 0 10.15 10.15 10.15 10.15 400000 10.15
SWSSU.US Springwater Special Situations Corp Unit 20230330 0 10.59 10.59 10.59 10.59 0 10.59
SWSSW.US Springwater Special Situations Corp. Warrant 20230330 0 0.0399 0.0399 0.0399 0.0399 219 0.0399
SWTX.US SpringWorks Therapeutics Inc 20230330 0 25.36 25.85 24.9 25.49 643700 25.49 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20230330 0 0.294 0.3 0.27 0.275 33600 0.275 down down correct
SY.US So 20230330 0 2.3 2.49 2.29 2.39 946100 2.39 up up correct
SYBT.US Stock Yards Bancorp Inc 20230330 0 54.17 54.45 53.08 53.94 194800 53.94 down down correct
SYBX.US Synlogic Inc 20230330 0 0.611 0.67 0.602 0.67 137100 0.67 up up correct
SYNA.US Synaptics Incorporated 20230330 0 111.72 111.72 109.44 110.17 462400 110.17 down down correct
SYNH.US Syneos Health Inc 20230330 0 35.39 35.69 35.13 35.48 1145200 35.48 up up correct
SYPR.US Sypris Solutions Inc 20230330 0 1.93 1.95 1.92 1.95 7900 1.95 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20230330 0 2.84 2.84 2.68 2.72 58900 2.72 down down correct
SYTA.US Siyata Mobile Inc 20230330 0 0.1912 0.2044 0.1805 0.1891 867350 0.1891 down down correct
SYTAW.US Siyata Mobile Inc 20230330 0 0.0879 0.0879 0.074 0.074 1826 0.074 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230330 0 10.6 10.6 10.6 10.6 0 10.6
TA.US TravelCenters of America Inc 20230330 0 86.41 86.62 86.23 86.31 292600 86.31 down down correct
TACT.US TransAct Technologies Incorporated 20230330 0 6.31 6.38 6.27 6.36 2900 6.36 up up correct
TAIT.US Taitron Components Incorporated 20230330 0 3.59 3.61 3.57 3.61 7400 3.61 up up correct
TAKMX.US TAKMX 20230330 0 8.31 8.31 8.31 8.31 0 8.31
TALK.US Talkspace Inc 20230330 0 0.686 0.702 0.663 0.701 120800 0.701 up up correct
TALS.US Talaris Therapeutics Inc 20230330 0 1.79 1.81 1.76 1.79 34000 1.79
TANH.US Tantech Holdings Ltd 20230330 0 1.96 2.06 1.922 1.962 13000 1.962 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230330 0 25.24 25.32 25.13 25.13 13600 25.13 down down correct
TANNL.US TravelCenters of America LLC SR NT 20230330 0 25.367 25.367 25.263 25.3 1700 25.3 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230330 0 25.15 25.2 25.03 25.106 14300 25.106 down down correct
TAOP.US Taoping Inc 20230330 0 0.65 0.69 0.64 0.65 9400 0.65
TARA.US Protara Therapeutics Inc 20230330 0 3.45 3.45 2.91 3.085 46300 3.085 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230330 0 12.8 12.998 12.32 12.66 88300 12.66 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20230330 0 14.8 15.03 14.46 14.51 300500 14.51 down down correct
TAST.US Carrols Restaurant Group Inc 20230330 0 2.25 2.26 2.16 2.21 181900 2.21 down down correct
TATT.US TAT Technologies Ltd 20230330 0 6 6.2 5.9 6.06 32900 6.06 up up correct
TAYD.US Taylor Devices Inc 20230330 0 18.15 21.13 18.15 20.9 133900 20.9 up down incorrect
TBBK.US The Bancorp Inc 20230330 0 28.51 28.63 27.49 27.58 791600 27.58 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230330 0 10.02 10.02 10.02 10.02 0 10.02
TBCPU.US Thunder Bridge Capital Partners III Inc 20230330 0 10.03 10.03 10.03 10.03 0 10.03
TBLA.US Taboola.com Ltd. Ordinary Shares 20230330 0 2.53 2.54 2.46 2.47 762300 2.47 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230330 0 15.25 15.69 14.89 15.59 56100 15.59 up up correct
TBLT.US ToughBuilt Industries Inc 20230330 0 1.17 1.23 1.17 1.197 219700 1.197 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230330 0 0.086 0.107 0.07 0.09 29300 0.09 up up correct
TBNK.US Territorial Bancorp Inc 20230330 0 19.66 19.66 19.38 19.38 6300 19.38 down down correct
TBPH.US Theravance Biopharma Inc 20230330 0 10.78 10.895 10.68 10.73 459600 10.73 down down correct
TC.US TuanChe ADR 20230330 0 0.59 0.59 0.56 0.59 6753 0.59
TCBC.US TC Bancshares Inc. Common Stock 20230330 0 14.97 14.97 14.97 14.97 10 14.97
TCBI.US Texas Capital Bancshares Inc 20230330 0 51.21 51.65 48.67 48.71 568400 48.71 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230330 0 18.37 19.17 18.22 18.23 39300 18.23 down down correct
TCBK.US TriCo Bancshares 20230330 0 42.24 42.24 40.54 40.86 53700 40.86 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230330 0 13.66 13.66 13.66 13.66 100 13.66
TCBX.US Third Coast Bancshares Inc. Common Stock 20230330 0 15.37 16.52 14.83 15.59 36000 15.59 up up correct
TCCO.US Technical Communications Corporation 20230330 0 1 1 1 1 0 1
TCFC.US The Community Financial Corporation 20230330 0 33.68 34.03 33.29 33.29 3400 33.29 down down correct
TCMD.US Tactile Systems Technology Inc 20230330 0 16.47 16.63 16.26 16.46 145400 16.46 down down correct
TCOM.US Trip.com Group Limited 20230330 0 36.19 37.395 36.07 36.98 5572735 36.98 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20230330 0 2.01 2.01 1.76 1.79 125500 1.79 down down correct
TCPC.US BlackRock TCP Capital Corp 20230330 0 10.19 10.29 10.14 10.18 281700 10.18 down up incorrect
TCRR.US TCR2 Therapeutics Inc 20230330 0 1.45 1.5 1.44 1.44 98400 1.44 down up incorrect
TCRX.US Tscan Therapeutics Inc 20230330 0 2.739 2.739 2.57 2.57 13300 2.57 down up incorrect
TCVA.US TCV Acquisition Corp 20230330 0 10.23 10.23 10.22 10.23 85100 10.23
TCX.US Tucows Inc 20230330 0 19.52 19.72 18 18.72 157138 18.72 down down correct
TDS.US PV 20230330 0 13.4 13.8 13.28 13.71 82240 13.71 up up correct
TDUP.US ThredUp Inc 20230330 0 2.485 2.68 2.413 2.43 663900 2.43 down down correct
TDW.US WT 20230330 0 3.42 3.4201 3.42 3.4201 2129 3.4201 up up correct
TEAM.US Atlassian Corporation Plc 20230330 0 161.52 162.12 158.9 160.59 966428 160.59 down down correct
TECH.US Bio 20230330 0 72.78 73.02 71.98 72.43 487900 72.43 down down correct
TECTP.US Tectonic Financial Inc 20230330 0 10 10 10 10 0 10
TEDU.US Tarena International Inc 20230330 0 3.8 3.8 2.81 3.1 33000 3.1 down up incorrect
TELA.US TELA Bio Inc 20230330 0 11.14 11.31 10.92 11.24 24100 11.24 up up correct
TELL.US Tellurian Inc 20230330 0 1.18 1.23 1.16 1.2 7311100 1.2 up down incorrect
TENB.US Tenable Holdings Inc 20230330 0 45.3 45.61 44.82 45.47 337800 45.47 up up correct
TENX.US Tenax Therapeutics Inc 20230330 0 0.48 0.503 0.471 0.491 1323000 0.491 up up correct
TER.US Teradyne Inc 20230330 0 108.68 108.85 106.83 107.6 1760600 107.6 down down correct
TERN.US Terns Pharmaceuticals Inc 20230330 0 11.99 12.24 11.45 11.75 556060 11.75 down down correct
TESS.US TESSCO Technologies Incorporated 20230330 0 4.65 4.77 4.64 4.76 20000 4.76 up up correct
TETC.US Tech and Energy Transition Corporation 20230330 0 10.17 10.17 10.17 10.17 0 10.17
TETCU.US Tech and Energy Transition Corporation 20230330 0 10.2 10.2 10.2 10.2 0 10.2
TFC.US PR 20230330 0 20.59 20.7 20.46 20.61 91925 20.61 up up correct
TFFP.US TFF Pharmaceuticals Inc 20230330 0 0.7 0.725 0.672 0.673 48600 0.673 down down correct
TFSL.US TFS Financial Corporation 20230330 0 12.79 12.8 12.6 12.69 305700 12.69 down down correct
TGH.US PB 20230330 0 19.61 19.8272 19.4032 19.8272 1773 19.8272 up down incorrect
TGLS.US Tecnoglass Inc 20230330 0 41.2 42.595 40.73 41.71 495254 41.71 up up correct
TGTX.US TG Therapeutics Inc 20230330 0 15 15.06 14.265 14.63 2767700 14.63 down up incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230330 0 10.34 10.35 10.34 10.35 1100 10.35 up up correct
TGVCU.US TG Venture Acquisition Corp. Units 20230330 0 10.4 10.4 10.4 10.4 0 10.4
TGVCW.US TG Venture Acquisition Corp. Warrants 20230330 0 0.045 0.045 0.045 0.045 22200 0.045
TH.US Target Hospitality Corp 20230330 0 15.61 15.975 15.26 15.41 346200 15.41 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230330 0 10.14 10.14 10.12 10.12 2700 10.12 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230330 0 10.12 10.12 10.12 10.12 100 10.12
THFF.US First Financial Corporation 20230330 0 38.39 38.49 37 37.22 55500 37.22 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20230330 0 2.72 2.8 2.51 2.55 98600 2.55 down down correct
THRM.US Gentherm Incorporated 20230330 0 58.91 59.83 58.26 58.82 240600 58.82 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230330 0 4.94 5.07 4.742 4.91 26200 4.91 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230330 0 8.16 8.42 7.45 7.72 110600 7.72 down up incorrect
THRY.US Thryv Holdings Inc 20230330 0 22.52 22.65 22.29 22.61 305900 22.61 up up correct
THTX.US Theratechnologies Inc 20230330 0 0.83 0.88 0.78 0.81 192200 0.81 down down correct
THWWW.US Target Hospitality Corp 20230330 0 5.3801 5.3801 5.18 5.18 3302 5.18 down up incorrect
TIG.US Trean Insurance Group Inc 20230330 0 6.12 6.13 6.11 6.11 391686 6.11 down down correct
TIGO.US Millicom International Cellular S.A 20230330 0 18.52 18.725 18.51 18.65 54400 18.65 up up correct
TIGR.US UP Fintech Holding Limited 20230330 0 3.25 3.35 3.17 3.26 1887100 3.26 up up correct
TIL.US Instil Bio Inc 20230330 0 0.6808 0.689 0.632 0.6635 200514 0.6635 down down correct
TILE.US Interface Inc 20230330 0 7.99 8.05 7.83 7.89 216500 7.89 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20230330 0 10.185 10.19 10.18 10.19 20000 10.19 up down incorrect
TIOAU.US Tio Tech A 20230330 0 10.19 10.19 10.19 10.19 200 10.19
TIOAW.US Tio Tech A Warrants 20230330 0 0.0035 0.0049 0.0035 0.0049 6881 0.0049 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20230330 0 32.72 32.72 32.72 32.72 0 32.72
TIPPX.US Total Income + Real Estate Fund CL C 20230330 0 31.08 31.08 31.08 31.08 0 31.08
TIPRX.US Totl In Rl Est A 20230330 0 33.21 33.21 33.21 33.21 0 33.21
TIPT.US Tiptree Inc 20230330 0 14.48 14.5 14.15 14.28 58600 14.28 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230330 0 34.04 34.04 34.04 34.04 0 34.04
TIRX.US Tian Ruixiang Holdings Ltd 20230330 0 1.12 1.19 1.06 1.07 14400 1.07 down down correct
TITN.US Titan Machinery Inc 20230330 0 31.01 31.49 30 30.02 315300 30.02 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230330 0 0.161 0.176 0.161 0.174 1188800 0.174 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20230330 0 2.65 3.18 2.64 2.86 16000 2.86 up up correct
TLF.US Tandy Leather Factory Inc 20230330 0 4.53 4.69 4.53 4.67 5700 4.67 up up correct
TLIS.US Talis Biomedical Corporation 20230330 0 0.49 0.493 0.46 0.481 62500 0.481 down down correct
TLRY.US Tilray Inc 20230330 0 2.62 2.62 2.51 2.52 8003000 2.52 down down correct
TLS.US Telos Corporation 20230330 0 2.59 2.68 2.45 2.46 664600 2.46 down down correct
TLSA.US Tiziana Life Sciences PLC 20230330 0 1.06 1.13 0.89 1.05 263600 1.05 down up incorrect
TMC.US TMC the metals company Inc 20230330 0 0.75 0.805 0.75 0.77 1168700 0.77 up up correct
TMCI.US Treace Medical Concepts Inc 20230330 0 25.96 26.095 25.51 25.72 357200 25.72 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230330 0 0.1 0.123 0.08 0.1 19500 0.1
TMDI.US Titan Medical Inc 20230330 0 0.093 0.11 0.093 0.1073 79940 0.1073 up up correct
TMDX.US TransMedics Group Inc 20230330 0 74.72 75.2 73 73.77 255300 73.77 down down correct
TMKR.US Tastemaker Acquisition Corp 20230330 0 10.34 10.37 10.34 10.37 800 10.37 up up correct
TMKRU.US Tastemaker Acquisition Corp 20230330 0 10.4 10.4 10.38 10.4 1000 10.4
TMKRW.US Tastemaker Acquisition Corp 20230330 0 0.15 0.15 0.15 0.15 0 0.15
TMUS.US T 20230330 0 144.34 145.1 143.82 144.57 4601900 144.57 up up correct
TNDM.US Tandem Diabetes Care Inc 20230330 0 39.27 40.15 38.51 39.93 749700 39.93 up up correct
TNGX.US Bctg Acquisition Corp 20230330 0 4.05 4.13 3.92 3.92 272100 3.92 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230330 0 0.63 0.64 0.59 0.62 1082700 0.62 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230330 0 2.72 2.75 2.61 2.68 147700 2.68 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230330 0 10.54 10.54 10.54 10.54 0 10.54
TOI.US DFP Healthcare Acquisitions Corp 20230330 0 0.678 0.721 0.64 0.697 63400 0.697 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20230330 0 0.6 0.67 0.6 0.65 33000 0.65 up up correct
TOPS.US Top Ships Inc 20230330 0 0.91 0.91 0.86 0.89 1261300 0.89 down down correct
TOUR.US Tuniu Corporation 20230330 0 1.83 1.86 1.799 1.84 215300 1.84 up up correct
TOWN.US TowneBank 20230330 0 27.5 27.5 26.32 26.42 203200 26.42 down down correct
TPIC.US TPI Composites Inc 20230330 0 12.48 12.76 12.25 12.44 1310700 12.44 down down correct
TPST.US Tempest Therapeutics Inc 20230330 0 2.4 3.01 2.31 2.91 142200 2.91 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230330 0 15 15.325 14.49 15.03 36900 15.03 up up correct
TREE.US LendingTree Inc 20230330 0 26.41 26.47 24.9 24.97 179000 24.97 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230330 0 5.19 5.275 4.865 5.2 39400 5.2 up up correct
TRIB.US Trinity Biotech plc 20230330 0 0.89 0.92 0.84 0.92 42700 0.92 up up correct
TRIN.US Trinity Capital Inc 20230330 0 13.25 13.25 12.57 13 346297 13 down down correct
TRIP.US TripAdvisor Inc 20230330 0 19.03 19.32 18.91 19.31 2623700 19.31 up down incorrect
TRIS.US UN 20230330 0 10.45 10.45 10.45 10.45 0 10.45
TRKAW.US Troika Media Group Inc 20230330 0 0.1198 0.1198 0.0771 0.0849 202732 0.0849 down down correct
TRMB.US Trimble Inc 20230330 0 52.04 52.29 51.02 51.31 2344700 51.31 down down correct
TRMD.US TORM plc 20230330 0 29.45 29.5 28.15 28.53 2479400 28.53 down down correct
TRMK.US Trustmark Corporation 20230330 0 25.2 25.44 24.46 24.59 279100 24.59 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230330 0 5.24 5.32 5.15 5.19 75300 5.19 down up incorrect
TRNS.US Transcat Inc 20230330 0 89.54 89.97 87.05 88 51600 88 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230330 0 10.59 10.59 10.59 10.59 37 10.59
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230330 0 10.6 10.6 10.6 10.6 0 10.6
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230330 0 0.08 0.081 0.075 0.075 0 0.075 down down correct
TROO.US TROOPS Inc 20230330 0 3.12 3.5 3.12 3.49 10300 3.49 up down incorrect
TROW.US T. Rowe Price Group Inc 20230330 0 112 112.37 110.05 110.37 843100 110.37 down down correct
TRS.US TriMas Corporation 20230330 0 27.52 27.56 27.3 27.43 73000 27.43 down down correct
TRST.US TrustCo Bank Corp NY 20230330 0 32.39 32.46 31.47 31.72 97600 31.72 down down correct
TRTN.US PE 20230330 0 20.71 20.74 20.46 20.68 12970 20.68 down down correct
TRUE.US TrueCar Inc 20230330 0 2.3 2.345 2.29 2.3 143000 2.3
TRUP.US Trupanion Inc 20230330 0 40.7 41.82 39.97 41.06 1101100 41.06 up up correct
TRVG.US trivago N.V 20230330 0 1.49 1.55 1.49 1.53 216400 1.53 up up correct
TRVI.US Trevi Therapeutics Inc 20230330 0 1.8 1.86 1.77 1.85 15000 1.85 up up correct
TRVN.US Trevena Inc 20230330 0 0.8 0.865 0.7 0.7 451000 0.7 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230330 0 7.71 7.86 7.51 7.86 12900 7.86 up up correct
TSBK.US Timberland Bancorp Inc 20230330 0 27.59 27.59 26.96 27.16 25000 27.16 down down correct
TSCO.US Tractor Supply Company 20230330 0 230.91 231.95 230.07 230.39 908800 230.39 down up incorrect
TSEM.US Tower Semiconductor Ltd 20230330 0 42.38 42.98 42.3 42.36 575600 42.36 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20230330 0 0.68 0.753 0.635 0.724 1007000 0.724 up up correct
TSIFX.US TSIFX 20230330 0 8.91 8.91 8.91 8.91 0 8.91
TSLA.US Tesla Inc 20230330 0 195.58 197.33 194.42 195.28 110252203 195.28 down down correct
TSP.US TuSimple Holdings Inc 20230330 0 1.44 1.5 1.38 1.38 675000 1.38 down down correct
TSRI.US TSR Inc 20230330 0 7.9 7.9 7.9 7.9 600 7.9
TSVT.US 2seventy bio Inc 20230330 0 10.04 10.15 9.79 9.88 707300 9.88 down down correct
TTCF.US Tattooed Chef Inc 20230330 0 1.43 1.5 1.38 1.42 698600 1.42 down down correct
TTD.US The Trade Desk Inc 20230330 0 61.23 61.44 59.63 60.09 2505500 60.09 down down correct
TTEC.US TTEC Holdings Inc 20230330 0 36.57 37.08 36.05 36.5 182692 36.5 down down correct
TTEK.US Tetra Tech Inc 20230330 0 147.62 148.29 145.69 146.03 165100 146.03 down up incorrect
TTGT.US TechTarget Inc 20230330 0 35.44 35.53 35.19 35.3 99500 35.3 down down correct
TTMI.US TTM Technologies Inc 20230330 0 13.12 13.26 12.94 13.13 238900 13.13 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230330 0 0.75 0.84 0.75 0.79 16500 0.79 up up correct
TTOO.US T2 Biosystems Inc 20230330 0 0.46 0.47 0.451 0.46 301000 0.46
TTSH.US Tile Shop Holdings Inc. Common Stock 20230330 0 4.58 4.63 4.5 4.57 54300 4.57 down up incorrect
TTWO.US Take 20230330 0 117.64 117.7 115.88 116.59 859300 116.59 down down correct
TUEM.US Tuesday Morning Corporation 20230330 0 0.0701 0.0711 0.0701 0.0711 21424 0.0711 up up correct
TURN.US 180 Degree Capital Corp 20230330 0 5.08 5.08 5 5 4000 5 down down correct
TUSK.US Mammoth Energy Services Inc 20230330 0 4.35 4.44 4.17 4.2 79800 4.2 down down correct
TVTX.US Travere Therapeutics Inc 20230330 0 22.96 23.08 21.85 22.09 1387816 22.09 down down correct
TW.US Tradeweb Markets Inc 20230330 0 78.47 79.06 77.93 79.02 962800 79.02 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230330 0 10.16 10.16 10.08 10.08 19600 10.08 down down correct
TWCBU.US Bilander Acquisition Corp. Unit 20230330 0 10.1 10.1 10.1 10.1 100 10.1
TWCBW.US Bilander Acquisition Corp. Warrant 20230330 0 0.1401 0.1401 0.1401 0.1401 550 0.1401
TWIN.US Twin Disc Incorporated 20230330 0 9.99 9.99 9.58 9.76 10200 9.76 down up incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20230330 0 6.91 6.95 6.75 6.88 3310600 6.88 down down correct
TWLVU.US Twelve Seas Investment Company II 20230330 0 10.2 10.2 10.2 10.2 0 10.2
TWLVW.US Twelve Seas Investment Company II 20230330 0 0.0501 0.0501 0.0501 0.0501 543 0.0501
TWNK.US Hostess Brands Inc 20230330 0 24.62 24.64 24.28 24.43 417200 24.43 down down correct
TWOU.US 2U Inc 20230330 0 6.7 6.86 6.5 6.54 396500 6.54 down down correct
TWST.US Twist Bioscience Corporation 20230330 0 15.48 15.84 14.7 14.73 1077500 14.73 down down correct
TXG.US 10x Genomics Inc 20230330 0 51.19 52.37 51.1 52.05 821400 52.05 up up correct
TXMD.US TherapeuticsMD Inc 20230330 0 3.54 3.7 3.43 3.7 12400 3.7 up up correct
TXN.US Texas Instruments Incorporated 20230330 0 182 184.49 181.86 184.24 5535800 184.24 up down incorrect
TXRH.US Texas Roadhouse Inc 20230330 0 108.04 108.62 107.42 108.26 716100 108.26 up up correct
TYRA.US Tyra Biosciences Inc 20230330 0 16.22 16.59 15.54 15.7 45700 15.7 down down correct
TZOO.US Travelzoo 20230330 0 5.43 5.55 5.33 5.52 52200 5.52 up up correct
UAL.US United Airlines Holdings Inc 20230330 0 44.01 45.06 43.59 43.71 7338000 43.71 down up incorrect
UBCP.US United Bancorp Inc 20230330 0 14.51 14.51 14.51 14.51 800 14.51
UBFO.US United Security Bancshares 20230330 0 6.34 6.49 6.28 6.4 44800 6.4 up up correct
UBOH.US United Bancshares Inc 20230330 0 19 19 19 19 0 19
UBSI.US United Bankshares Inc 20230330 0 36.94 36.99 34.88 35.03 694000 35.03 down down correct
UBX.US Unity Biotechnology Inc 20230330 0 1.7 1.82 1.68 1.7 647500 1.7
UCBI.US United Community Banks Inc 20230330 0 28.65 28.7 27.63 27.73 484300 27.73 down down correct
UCBIO.US United Community Banks Inc 20230330 0 22.25 22.4 22.135 22.135 3800 22.135 down down correct
UCL.US uCloudlink Group Inc 20230330 0 4.02 4.02 3.94 3.97 3135 3.97 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20230330 0 31.76 32.41 31.75 32.33 190400 32.33 up up correct
UDMY.US Udemy Inc. Common Stock 20230330 0 8.62 8.79 8.5 8.55 397200 8.55 down down correct
UEIC.US Universal Electronics Inc 20230330 0 9.86 9.97 9.69 9.82 136600 9.82 down down correct
UFCS.US United Fire Group Inc 20230330 0 26.37 26.48 25.7 26.05 38300 26.05 down down correct
UFPI.US UFP Industries Inc 20230330 0 78.89 79.24 77.18 77.25 165500 77.25 down down correct
UFPT.US UFP Technologies Inc 20230330 0 130.3 131.5 127.65 130.02 64000 130.02 down down correct
UG.US United 20230330 0 9.5 9.68 9.36 9.36 5600 9.36 down up incorrect
UGRO.US urban 20230330 0 2.45 2.7199 2.45 2.6501 38440 2.6501 up up correct
UHAL.US AMERCO 20230330 0 58.66 59.11 58.26 59.01 160700 59.01 up down incorrect
UIHC.US United Insurance Holdings Corp 20230330 0 2.6 2.74 2.59 2.73 75800 2.73 up up correct
UK.US Ucommune International Ltd 20230330 0 0.9997 1 0.8921 0.9306 233414 0.9306 down down correct
UKOMW.US Ucommune International Ltd 20230330 0 0.0299 0.03 0.0299 0.03 1613 0.03 up up correct
ULBI.US Ultralife Corporation 20230330 0 3.9 3.98 3.9 3.97 4800 3.97 up down incorrect
ULCC.US Frontier Group Holdings Inc 20230330 0 9.55 9.72 9.41 9.42 1338200 9.42 down down correct
ULH.US Universal Logistics Holdings Inc 20230330 0 28.46 28.55 28.15 28.29 39800 28.29 down down correct
ULTA.US Ulta Beauty Inc 20230330 0 527.81 538.3 526.04 536.37 658600 536.37 up up correct
UMBF.US UMB Financial Corporation 20230330 0 60.45 60.66 58.56 58.64 357400 58.64 down down correct
UNAM.US Unico American Corporation 20230330 0 1.11 1.11 1.11 1.11 500 1.11
UNB.US Union Bankshares Inc 20230330 0 22.07 22.58 21.86 22.54 3800 22.54 up up correct
UNCY.US Unicycive Therapeutics Inc. 20230330 0 1.92 1.97 1.82 1.88 236300 1.88 down down correct
UNIT.US Uniti Group Inc 20230330 0 3.44 3.48 3.39 3.4 2673058 3.4 down down correct
UNTY.US Unity Bancorp Inc 20230330 0 23.09 23.09 22.24 22.43 19300 22.43 down down correct
UONE.US Urban One Inc 20230330 0 7.91 8.04 7.6 7.6 104900 7.6 down down correct
UONEK.US Urban One Inc 20230330 0 5.49 5.5 5.31 5.41 24400 5.41 down down correct
UPC.US Universe Pharmaceuticals INC 20230330 0 0.6 0.62 0.587 0.587 4800 0.587 down down correct
UPLD.US Upland Software Inc 20230330 0 4.22 4.24 4.03 4.07 286411 4.07 down down correct
UPST.US Upstart Holdings Inc 20230330 0 13.93 14.49 13.625 14.19 4055700 14.19 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230330 0 10.55 10.55 10.55 10.55 0 10.55
UPWK.US Upwork Inc 20230330 0 10.99 11.08 10.78 10.82 751300 10.82 down down correct
URBN.US Urban Outfitters Inc 20230330 0 26.6 26.99 26.52 26.7 1555100 26.7 up up correct
URGN.US UroGen Pharma Ltd 20230330 0 8.77 8.8 8.26 8.38 139200 8.38 down down correct
UROY.US Uranium Royalty Corp 20230330 0 2.1 2.18 2.055 2.18 669400 2.18 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230330 0 8.51 8.65 8.41 8.61 43700 8.61 up up correct
USAU.US U.S. Gold Corp 20230330 0 6.01 6.08 5.47 5.79 225900 5.79 down down correct
USCB.US US Century Bank 20230330 0 10.43 10.43 10.02 10.05 24700 10.05 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230330 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230330 0 1.78 1.8 1.72 1.73 13700 1.73 down down correct
USIO.US Usio Inc 20230330 0 1.69 1.72 1.61 1.61 9100 1.61 down up incorrect
USLM.US United States Lime & Minerals Inc 20230330 0 152.4 152.4 148.73 152 2500 152 down down correct
USQIX.US USQ Core Real Estate Fund 20230330 0 27.79 27.79 27.79 27.79 0 27.79
USQSX.US USQ Core Real Estate Fund 20230330 0 27.84 27.84 27.84 27.84 0 27.84
UTHR.US United Therapeutics Corporation 20230330 0 217.23 219.27 214.02 219 518400 219 up up correct
UTMD.US Utah Medical Products Inc 20230330 0 93.52 96.45 93.23 96.45 5000 96.45 up up correct
UTME.US United Time Technology Co. Ltd 20230330 0 0.88 0.88 0.857 0.867 3600 0.867 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20230330 0 0.213 0.22 0.205 0.21 55700 0.21 down up incorrect
UTSI.US UTStarcom Holdings Corp 20230330 0 4.03 4.22 4.03 4.05 900 4.05 up up correct
UVSP.US Univest Financial Corporation 20230330 0 23.96 23.96 23.03 23.24 86700 23.24 down down correct
UXIN.US Uxin Limited 20230330 0 2.4 2.45 2.26 2.29 218500 2.29 down down correct
VABK.US Virginia National Bankshares Corporation 20230330 0 36.06 36.5 35.55 35.55 6800 35.55 down up incorrect
VACC.US Vaccitech plc 20230330 0 2.46 2.59 2.3 2.3 91900 2.3 down down correct
VALN.US Valneva SE 20230330 0 10.39 10.41 10.14 10.28 5200 10.28 down down correct
VALU.US Value Line Inc 20230330 0 48.97 48.97 48.97 48.97 400 48.97
VAQC.US Vector Acquisition Corporation II 20230330 0 10.03 10.04 10.03 10.03 700 10.03
VAXX.US Vaxxinity Inc. Class A Common Stock 20230330 0 2.22 2.29 2.15 2.18 76900 2.18 down up incorrect
VBFC.US Village Bank and Trust Financial Corp 20230330 0 54.5 54.5 54.5 54.5 0 54.5
VBIV.US VBI Vaccines Inc 20230330 0 0.32 0.35 0.31 0.31 693800 0.31 down down correct
VBLT.US Vascular Biogenics Ltd 20230330 0 0.17 0.17 0.159 0.163 701800 0.163 down down correct
VBNK.US VersaBank Common Shares 20230330 0 7.57 7.57 7.495 7.54 2300 7.54 down up incorrect
VBTX.US Veritex Holdings Inc 20230330 0 19.24 19.24 18.05 18.05 472500 18.05 down down correct
VC.US Visteon Corporation 20230330 0 157.62 158.99 154.32 154.56 258200 154.56 down down correct
VCEL.US Vericel Corporation 20230330 0 28.94 29.23 28.02 28.23 211800 28.23 down down correct
VCMIX.US Versus Capital Multi 20230330 0 28.22 28.22 28.22 28.22 0 28.22
VCNX.US Vaccinex Inc 20230330 0 0.41 0.43 0.41 0.42 62000 0.42 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230330 0 27.48 27.48 27.48 27.48 0 27.48
VCTR.US Victory Capital Holdings Inc 20230330 0 29 29.14 28.655 28.82 283200 28.82 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230330 0 10.17 10.17 10.17 10.17 80 10.17
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230330 0 10.16 10.16 10.16 10.16 1800 10.16
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230330 0 0.1136 0.1152 0.1135 0.1136 12896 0.1136
VCYT.US Veracyte Inc 20230330 0 21.68 21.91 20.51 20.61 523000 20.61 down up incorrect
VECO.US Veeco Instruments Inc 20230330 0 20.95 21.15 20.83 20.95 157800 20.95
VECT.US VectivBio Holding AG 20230330 0 8.53 8.75 8.25 8.75 40000 8.75 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230330 0 1.66 1.7 1.57 1.625 62400 1.625 down down correct
VEON.US VEON Ltd 20230330 0 17.65 17.8 17.5 17.7 37400 17.7 up up correct
VERA.US Vera Therapeutics Inc 20230330 0 7.7 7.855 7.2 7.44 246100 7.44 down down correct
VERB.US Verb Technology Company Inc 20230330 0 0.12 0.128 0.113 0.124 1625100 0.124 up up correct
VERBW.US Verb Technology Company Inc 20230330 0 0.0268 0.0268 0.0268 0.0268 8000 0.0268
VERI.US Veritone Inc 20230330 0 5.43 5.53 5.28 5.37 382800 5.37 down down correct
VERO.US Venus Concept Inc 20230330 0 0.242 0.242 0.192 0.209 271000 0.209 down up incorrect
VERU.US Veru Inc 20230330 0 1.32 1.34 1.2 1.2 1798500 1.2 down up incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20230330 0 15 15.055 13.99 14.3 649400 14.3 down down correct
VERX.US Vertex Inc 20230330 0 19.98 20.94 19.79 20.93 512700 20.93 up up correct
VERY.US Vericity Inc 20230330 0 7.79 7.79 7.79 7.79 0 7.79
VEV.US Vicinity Motor Corp. Common Stock 20230330 0 0.82 0.845 0.78 0.845 61000 0.845 up up correct
VFF.US Village Farms International Inc 20230330 0 0.82 0.86 0.808 0.828 333400 0.828 up up correct
VFLEX.US VFLEX 20230330 0 26.26 26.26 26.26 26.26 0 26.26
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230330 0 10.42 10.42 10.42 10.42 31 10.42
VIA.US Via Renewables Inc 20230330 0 18.6 18.85 17.745 18.21 36500 18.21 down up incorrect
VIASP.US Via Renewables Inc 20230330 0 21.06 22.48 21.06 21.16 5800 21.16 up up correct
VIAV.US Viavi Solutions Inc 20230330 0 10.6 10.7 10.54 10.57 1819000 10.57 down down correct
VICR.US Vicor Corporation 20230330 0 46.52 47.29 45.98 46.28 323500 46.28 down up incorrect
VIEW.US View Inc 20230330 0 0.505 0.546 0.5 0.51 393500 0.51 up up correct
VIEWW.US View Inc 20230330 0 0.0255 0.0389 0.0255 0.0388 0 0.0388 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20230330 0 10.3 10.3 10.3 10.3 0 10.3
VINC.US Vincerx Pharma Inc 20230330 0 1.002 1.04 0.955 0.974 24200 0.974 down down correct
VINO.US Gaucho Group Holdings Inc 20230330 0 0.93 0.976 0.93 0.95 6500 0.95 up down incorrect
VINP.US Vinci Partners Investments Ltd 20230330 0 8.72 8.737 8.15 8.15 15400 8.15 down down correct
VIOT.US Viomi Technology Co. Ltd 20230330 0 0.96 0.97 0.95 0.95 51900 0.95 down down correct
VIR.US Vir Biotechnology Inc 20230330 0 22.77 23.04 22.6 23 896400 23 up down incorrect
VIRC.US Virco Mfg. Corporation 20230330 0 3.98 3.98 3.9 3.97 4400 3.97 down down correct
VIRI.US Virios Therapeutics Inc 20230330 0 0.375 0.4 0.28 0.35 908600 0.35 down down correct
VIRT.US Virtu Financial Inc 20230330 0 18.68 18.86 18.48 18.71 833700 18.71 up down incorrect
VIRX.US Viracta Therapeutics Inc 20230330 0 1.53 1.68 1.49 1.54 134800 1.54 up up correct
VISL.US Vislink Technologies Inc 20230330 0 0.38 0.41 0.32 0.36 653100 0.36 down down correct
VITL.US Vital Farms Inc 20230330 0 15.06 15.32 14.93 15.08 130400 15.08 up up correct
VIVE.US Viveve Medical Inc 20230330 0 0.057 0.065 0.057 0.06 11700 0.06 up up correct
VJET.US voxeljet AG 20230330 0 2.1 2.16 2.04 2.07 20500 2.07 down down correct
VKTX.US Viking Therapeutics Inc 20230330 0 15.745 17.45 15.5 17.33 24848500 17.33 up up correct
VLATU.US Valor Latitude Acquisition Corp 20230330 0 10.23 10.23 10.23 10.23 0 10.23
VLATW.US Valor Latitude Acquisition Corp. Warrant 20230330 0 0.0498 0.0498 0.0498 0.0498 156 0.0498
VLCN.US Volcon Inc. Common stock 20230330 0 1.48 1.5 1.42 1.45 29000 1.45 down up incorrect
VLGEA.US Village Super Market Inc 20230330 0 22.9 23.09 22.59 22.72 16800 22.72 down up incorrect
VLN.US WT 20230330 0 0.145 0.145 0.145 0.145 1885 0.145
VLON.US Vallon Pharmaceuticals Inc 20230330 0 0.376 0.39 0.372 0.372 164000 0.372 down up incorrect
VLY.US Valley National Bancorp 20230330 0 9.76 9.81 9.25 9.3 5020900 9.3 down down correct
VLYPO.US Valley National Bancorp 20230330 0 23.5 23.6 23.1 23.21 29000 23.21 down up incorrect
VLYPP.US Valley National Bancorp 20230330 0 21.54 21.69 21.02 21.21 43600 21.21 down down correct
VMAR.US Vision Marine Technologies Inc 20230330 0 4 4.08 3.912 3.95 10100 3.95 down down correct
VMD.US Viemed Healthcare Inc 20230330 0 9.33 9.525 9.28 9.43 75900 9.43 up up correct
VMEO.US Vimeo Inc 20230330 0 3.62 3.7 3.595 3.64 864100 3.64 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230330 0 10.33 10.33 10.33 10.33 100 10.33
VNDA.US Vanda Pharmaceuticals Inc 20230330 0 6.87 6.87 6.62 6.71 396100 6.71 down down correct
VNET.US 21Vianet Group Inc 20230330 0 3.03 3.14 2.94 3 4143900 3 down down correct
VNO.US PO 20230330 0 11.07 11.4799 10.76 10.91 64815 10.91 down down correct
VNOM.US Viper Energy Partners LP 20230330 0 28.45 28.45 27.85 27.93 291400 27.93 down down correct
VOD.US Vodafone Group Plc 20230330 0 11.05 11.11 11.02 11.04 2609100 11.04 down down correct
VOR.US Vor Biopharma Inc 20230330 0 5.33 5.36 5.18 5.24 122400 5.24 down up incorrect
VOXX.US VOXX International Corporation 20230330 0 12.18 12.18 11.87 11.94 32100 11.94 down down correct
VQS.US Viq Solutions Inc 20230330 0 0.32 0.4017 0.3 0.37 222600 0.37 up up correct
VRA.US Vera Bradley Inc 20230330 0 5.91 6.04 5.87 5.92 137500 5.92 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20230330 0 3.84 4.09 3.71 3.88 32400 3.88 up up correct
VRAY.US ViewRay Inc 20230330 0 3.3 3.345 3.265 3.32 818900 3.32 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20230330 0 6.66 6.75 6.49 6.64 71100 6.64 down down correct
VRDN.US Viridian Therapeutics Inc 20230330 0 25.99 26.04 24.76 25.04 626709 25.04 down up incorrect
VREX.US Varex Imaging Corporation 20230330 0 17.82 18 17.67 17.82 185100 17.82
VRM.US Vroom Inc 20230330 0 0.886 0.93 0.87 0.9 1162700 0.9 up up correct
VRME.US VerifyMe Inc 20230330 0 1.58 1.65 1.57 1.58 18300 1.58
VRMEW.US VerifyMe Inc 20230330 0 0.2492 0.2495 0.1539 0.1539 4431 0.1539 down down correct
VRNA.US Verona Pharma plc 20230330 0 20.36 20.47 19.19 19.74 589200 19.74 down down correct
VRNS.US Varonis Systems Inc 20230330 0 25.11 25.11 24.51 24.55 742400 24.55 down down correct
VRNT.US Verint Systems Inc 20230330 0 36.8 36.8 34.48 35.62 1493300 35.62 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230330 0 0.77 0.8 0.77 0.79 4100 0.79 up down incorrect
VRRM.US Verra Mobility Corporation 20230330 0 16.94 17 16.87 16.87 873500 16.87 down down correct
VRSK.US Verisk Analytics Inc 20230330 0 191 191.9 190.06 190.96 1072200 190.96 down up incorrect
VRSN.US VeriSign Inc 20230330 0 205.9 206.3 205.21 206.1 762000 206.1 up down incorrect
VRTS.US Virtus Investment Partners Inc 20230330 0 180.62 183 177.55 179.85 98600 179.85 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230330 0 314.75 315.56 310.9 312.16 781400 312.16 down down correct
VS.US Versus Systems Inc 20230330 0 0.58 0.5874 0.52 0.565 503800 0.565 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230330 0 10.53 10.53 10.53 10.53 0 10.53
VSAT.US Viasat Inc 20230330 0 31.42 32.76 31.41 32.76 422200 32.76 up up correct
VSEC.US VSE Corporation 20230330 0 45.71 45.71 44.05 44.21 28100 44.21 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230330 0 5.77 5.77 5.77 5.77 0 5.77
VSLCX.US Invesco Senior Loan Fund Class C 20230330 0 5.78 5.78 5.78 5.78 0 5.78
VSLYX.US If Inv Snr Fnd Y 20230330 0 5.77 5.77 5.77 5.77 0 5.77
VSSYW.US Versus Systems Inc 20230330 0 0.042 0.042 0.042 0.042 29 0.042
VSTA.US Vasta Platform Limited 20230330 0 3.29 3.29 3.11 3.2 22880 3.2 down down correct
VSTM.US Verastem Inc 20230330 0 0.45 0.46 0.4 0.4 623600 0.4 down down correct
VTGN.US VistaGen Therapeutics Inc 20230330 0 0.15 0.15 0.13 0.14 10984400 0.14 down down correct
VTNR.US Vertex Energy Inc 20230330 0 10.01 10.035 9.665 9.93 1967500 9.93 down down correct
VTRS.US Viatris Inc 20230330 0 9.62 9.67 9.49 9.56 6050000 9.56 down down correct
VTRU.US Vitru Limited 20230330 0 22.04 23.45 22.04 23.2 49795 23.2 up up correct
VTSI.US VirTra Inc 20230330 0 3.85 4 3.85 4 6100 4 up up correct
VTVT.US vTv Therapeutics Inc 20230330 0 0.77 0.8 0.77 0.79 17000 0.79 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230330 0 34.88 34.88 32.37 33.68 657900 33.68 down up incorrect
VUZI.US Vuzix Corporation 20230330 0 4.03 4.08 3.91 3.93 511400 3.93 down down correct
VVOS.US Vivos Therapeutics Inc 20230330 0 0.332 0.36 0.332 0.36 315800 0.36 up down incorrect
VVPR.US VivoPower International PLC 20230330 0 0.435 0.452 0.408 0.435 77800 0.435
VWE.US Vintage Wine Estates Inc 20230330 0 1.06 1.15 1.05 1.05 135100 1.05 down down correct
VXRT.US Vaxart Inc 20230330 0 0.81 0.8298 0.75 0.7567 996003 0.7567 down up incorrect
VYGR.US Voyager Therapeutics Inc 20230330 0 7.6 7.81 7.41 7.72 272800 7.72 up up correct
VYNE.US VYNE Therapeutics Inc 20230330 0 2.66 3.02 2.66 3.02 75700 3.02 up up correct
VYNT.US Vyant Bio Inc 20230330 0 0.59 0.64 0.5 0.6 70800 0.6 up up correct
WABC.US Westamerica Bancorporation 20230330 0 45.55 45.56 43.62 44.04 236600 44.04 down down correct
WAFD.US Washington Federal Inc 20230330 0 30.37 30.46 29.28 29.66 644000 29.66 down down correct
WAFDP.US Washington Federal Inc 20230330 0 15.96 16.31 15.74 16.07 141900 16.07 up down incorrect
WAFU.US Wah Fu Education Group Limited 20230330 0 1.972 2.036 1.94 2.036 3100 2.036 up up correct
WAL.US PA 20230330 0 13.25 13.67 13.085 13.4 530704 13.4 up up correct
WALD.US Waldencast Acquisition Corp 20230330 0 8.02 8.5 8 8.5 3200 8.5 up up correct
WALDW.US Waldencast Acquisition Corp 20230330 0 0.65 0.828 0.59 0.59 4400 0.59 down down correct
WASH.US Washington Trust Bancorp Inc 20230330 0 35.75 35.9 34.45 34.82 89390 34.26 down down correct
WATT.US Energous Corporation 20230330 0 0.52 0.54 0.503 0.503 125000 0.503 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230330 0 2.6 2.8 2.59 2.61 4500 2.61 up down incorrect
WB.US Weibo Corporation 20230330 0 20 20.35 19.83 20.04 2103300 20.04 up up correct
WBA.US Walgreens Boots Alliance Inc 20230330 0 34.52 34.92 34.4 34.63 8036600 34.63 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20230330 0 28.57 28.72 28.38 28.53 85600 28.53 down down correct
WDAY.US Workday Inc 20230330 0 200 201.83 199.09 200.05 1840300 200.05 up up correct
WDC.US Western Digital Corporation 20230330 0 36.88 37.4 36.88 37.28 2222300 37.28 up up correct
WDFC.US WD 20230330 0 172.73 175.44 172.73 175.36 60500 175.36 up up correct
WE.US WT 20230330 0 0.0803 0.0968 0.08 0.0967 3473 0.0967 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230330 0 11.27 11.27 11.27 11.27 0 11.27
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230330 0 12.11 12.11 12.11 12.11 0 12.11
WEJO.US Wejo Group Limited Common Shares 20230330 0 0.451 0.49 0.451 0.478 99500 0.478 up down incorrect
WEJOW.US Wejo Group Limited Warrant 20230330 0 0.1495 0.1495 0.1495 0.1495 13898 0.1495
WEN.US The Wendy's Company 20230330 0 21.26 21.43 21.19 21.23 1771000 21.23 down down correct
WERN.US Werner Enterprises Inc 20230330 0 44.12 44.25 43.85 43.89 455600 43.89 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230330 0 11.96 11.96 11.96 11.96 0 11.96
WEYS.US Weyco Group Inc 20230330 0 24.26 24.87 24.26 24.54 3100 24.54 up down incorrect
WFC.US PD 20230330 0 17.27 17.4 17.23 17.28 123915 17.28 up down incorrect
WFCF.US Where Food Comes From Inc 20230330 0 13.2 13.2 12.88 13.09 3100 13.09 down down correct
WFCPX.US Wells Fargo & Co Non 20230330 0 16.88 16.88 16.88 16.88 0 16.88
WFRD.US Weatherford International plc Ordinary Shares 20230330 0 58.98 59.18 57.848 58.32 464800 58.32 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230330 0 20.445 20.445 20.445 20.445 0 20.445
WHF.US WhiteHorse Finance Inc 20230330 0 12.61 12.61 12.23 12.37 77900 12.37 down up incorrect
WHLM.US Wilhelmina International Inc 20230330 0 3.96 4.33 3.9 4.31 11700 4.31 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230330 0 1.27 1.27 1.27 1.27 600 1.27
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230330 0 12.3 12.55 12.25 12.55 1700 12.55 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230330 0 35 35.0036 35 35 4601 35
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230330 0 1.66 1.68 1.66 1.68 900 1.68 up up correct
WILC.US G. Willi 20230330 0 14.5 14.79 14.28 14.77 2700 14.77 up up correct
WIMI.US WiMi Hologram Cloud Inc 20230330 0 1.17 1.23 1.13 1.14 447800 1.14 down down correct
WINA.US Winmark Corporation 20230330 0 312.86 319.67 312.29 318.61 37400 318.61 up up correct
WING.US Wingstop Inc 20230330 0 180.53 182.285 178.96 179.72 462100 179.72 down down correct
WINT.US Windtree Therapeutics Inc 20230330 0 4.55 7.5 4.52 5.58 1209700 5.58 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20230330 0 10.56 10.56 10.56 10.56 1 10.56
WINVR.US WinVest Acquisition Corp. Right 20230330 0 0.074 0.1062 0.073 0.0935 0 0.0935 up up correct
WINVU.US WinVest Acquisition Corp Unit 20230330 0 10.33 10.33 10.33 10.33 702 10.33
WIRE.US Encore Wire Corporation 20230330 0 182.23 184.64 180.3 182.81 312500 182.81 up up correct
WISA.US Summit Wireless Technologies Inc 20230330 0 1.6 1.68 1.5 1.56 799800 1.56 down down correct
WISH.US ContextLogic Inc 20230330 0 0.41 0.419 0.391 0.392 17616800 0.392 down down correct
WIX.US Wix.com Ltd 20230330 0 96.49 97.01 95.38 96.05 338500 96.05 down down correct
WKEY.US WISeKey International Holding AG 20230330 0 2.132 2.133 2.01 2.09 4600 2.09 down up incorrect
WKHS.US Workhorse Group Inc 20230330 0 1.33 1.39 1.33 1.36 7050300 1.36 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20230330 0 10.5 10.714 10.23 10.25 107100 10.25 down down correct
WKSP.US Worksport Ltd. Common Stock 20230330 0 1.38 1.43 1.38 1.4 23400 1.4 up up correct
WKSPW.US Worksport Ltd. Warrant 20230330 0 0.16 0.2 0.16 0.2 14 0.2 up up correct
WLDN.US Willdan Group Inc 20230330 0 15.31 15.51 14.59 14.89 44200 14.89 down down correct
WLFC.US Willis Lease Finance Corporation 20230330 0 58.53 58.74 54.47 55.08 20400 55.08 down up incorrect
WMG.US Warner Music Group Corp 20230330 0 32.97 33.03 32 32.89 722200 32.89 down down correct
WMPN.US William Penn Bancorporation 20230330 0 11.4 11.53 11.34 11.44 36800 11.44 up down incorrect
WNEB.US Western New England Bancorp Inc 20230330 0 8.3 8.45 8.2 8.24 22100 8.24 down down correct
WNW.US Wunong Net Technology Company Limited 20230330 0 0.181 0.1865 0.173 0.18 220824 0.18 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20230330 0 9.04 9.12 8.835 8.85 2527100 8.85 down down correct
WORX.US SCWorx Corp 20230330 0 0.339 0.339 0.328 0.33 20200 0.33 down up incorrect
WPRT.US Westport Fuel Systems Inc 20230330 0 0.85 0.9 0.84 0.9 259600 0.9 up down incorrect
WRAP.US Wrap Technologies Inc 20230330 0 1.7 1.75 1.64 1.7 35400 1.7
WRLD.US World Acceptance Corporation 20230330 0 81.59 83.21 79.2 80.89 64500 80.89 down down correct
WSBC.US WesBanco Inc 20230330 0 31.39 31.52 30.27 30.41 167200 30.41 down up incorrect
WSBCP.US WesBanco Inc 20230330 0 22.87 23.227 22.53 23.227 18400 23.227 up down incorrect
WSBF.US Waterstone Financial Inc 20230330 0 15.01 15.2 14.96 15 78400 15 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20230330 0 45.33 46.83 44.93 46.29 3543700 46.29 up up correct
WSFS.US WSFS Financial Corporation 20230330 0 38.65 39.01 37.31 37.49 231900 37.49 down down correct
WTBA.US West Bancorporation Inc 20230330 0 18.71 18.71 17.79 18.06 32000 18.06 down down correct
WTER.US The Alkaline Water Company Inc 20230330 0 0.165 0.17 0.162 0.168 495200 0.168 up up correct
WTFC.US Wintrust Financial Corporation 20230330 0 73.6 73.6 71.72 72.11 461000 72.11 down down correct
WTFCM.US Wintrust Financial Corporation 20230330 0 23.1 23.1 22.26 22.67 14967 22.67 down down correct
WTFCP.US Wintrust Financial Corporation 20230330 0 22.8 23.0567 22.35 22.95 88687 22.95 up up correct
WTW.US Weight Watchers International Inc 20230330 0 231.17 231.27 228.38 229 496700 229 down down correct
WVE.US Wave Life Sciences Ltd 20230330 0 4.34 4.55 4.06 4.13 379800 4.13 down down correct
WVFC.US WVS Financial Corp 20230330 0 13.05 13.05 13.05 13.05 100 13.05
WVVI.US Willamette Valley Vineyards Inc 20230330 0 6.13 6.13 6.01 6.02 8700 6.02 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20230330 0 5.08 5.1 5.07 5.1 300 5.1 up up correct
WW.US WW International Inc 20230330 0 4 4 3.87 3.92 1799500 3.92 down up incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230330 0 10.36 10.36 10.36 10.36 0 10.36
WWD.US Woodward Inc 20230330 0 98.07 98.88 97.54 98.43 306800 98.43 up up correct
WYNN.US Wynn Resorts Limited 20230330 0 110.27 110.68 108.1 109 1915800 109 down down correct
XAIR.US Beyond Air Inc 20230330 0 6.5 6.87 6.43 6.56 579200 6.56 up up correct
XBIO.US Xenetic Biosciences Inc 20230330 0 0.445 0.445 0.393 0.4 28600 0.4 down down correct
XBIOW.US Xenetic Biosciences Inc 20230330 0 0.85 0.85 0.85 0.85 0 0.85
XBIT.US XBiotech Inc 20230330 0 3.49 3.49 3.3 3.37 25400 3.37 down down correct
XCAPX.US ACAP Strategic Fund 20230330 0 16.05 16.05 16.05 16.05 0 16.05
XCLIX.US XCLIX 20230330 0 9.2 9.2 9.2 9.2 0 9.2
XCUR.US Exicure Inc 20230330 0 0.77 0.85 0.77 0.835 17600 0.835 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230330 0 11.97 11.97 11.97 11.97 0 11.97
XEL.US Xcel Energy Inc 20230330 0 66.7 67.11 66.32 66.91 1993900 66.91 up up correct
XELA.US Exela Technologies Inc 20230330 0 0.036 0.041 0.036 0.039 124998000 0.039 up up correct
XELB.US Xcel Brands Inc 20230330 0 0.612 0.646 0.612 0.646 1200 0.646 up up correct
XENE.US Xenon Pharmaceuticals Inc 20230330 0 36.33 36.47 35.275 35.61 332200 35.61 down down correct
XERS.US Xeris Pharmaceuticals Inc 20230330 0 1.42 1.49 1.36 1.46 2596900 1.46 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230330 0 10.42 10.42 10.42 10.42 0 10.42
XFOR.US X4 Pharmaceuticals Inc 20230330 0 0.824 0.917 0.805 0.895 5370000 0.895 up down incorrect
XGEIX.US Guggenheim Energy & Income Fund 20230330 0 628.63 628.63 628.63 628.63 0 628.63
XGN.US Exagen Inc 20230330 0 2.35 2.57 2.35 2.42 3400 2.42 up up correct
XILSX.US Pioneer ILS Interval Fund 20230330 0 8.31 8.31 8.31 8.31 0 8.31
XLO.US Xilio Therapeutics Inc. Common Stock 20230330 0 3.02 3.19 2.8 2.95 35800 2.95 down down correct
XM.US Qualtrics International Inc 20230330 0 17.77 17.85 17.76 17.83 5202441 17.83 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20230330 0 14.85 15.215 14.21 14.24 718600 14.24 down up incorrect
XNCR.US Xencor Inc 20230330 0 28.07 28.185 26.9 27.4 388600 27.4 down down correct
XNET.US Xunlei Limited 20230330 0 1.79 1.87 1.78 1.82 90600 1.82 up down incorrect
XOMA.US XOMA Corporation 20230330 0 22.17 23.1367 21.0592 21.85 27480 21.85 down down correct
XOMAO.US XOMA Corporation 20230330 0 24.72 24.73 24.295 24.73 3100 24.73 up up correct
XOMAP.US XOMA Corporation 20230330 0 24.69 24.89 24.69 24.89 1500 24.89 up down incorrect
XONE.US The ExOne Company 20230330 0 50.039 50.049 50.026 50.045 8400 50.045 up down incorrect
XOS.US Xos Inc 20230330 0 0.542 0.56 0.482 0.507 431200 0.507 down up incorrect
XOSWW.US Xos Equity Warrants 20230330 0 0.0486 0.0486 0.039 0.039 347 0.039 down down correct
XP.US XP Inc 20230330 0 12.38 12.58 11.95 12.04 4691900 12.04 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230330 0 10.2 10.2 10.2 10.2 0 10.2
XPAXU.US XPAC Acquisition Corp. Unit 20230330 0 10.2 10.2 10.2 10.2 0 10.2
XPAXW.US XPAC Acquisition Corp. Warrant 20230330 0 0.0899 0.095 0.08 0.0914 84 0.0914 up up correct
XPEL.US XPEL Inc 20230330 0 66.39 66.97 65.955 66.44 78000 66.44 up up correct
XPER.US Xperi Holding Corporation 20230330 0 10.58 10.68 10.47 10.66 280500 10.66 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230330 0 5.77 5.77 5.77 5.77 0 5.77
XRAY.US DENTSPLY SIRONA Inc 20230330 0 38.12 38.655 37.9 38.56 1982632 38.56 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230330 0 0.48 0.5 0.443 0.476 86600 0.476 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230330 0 14.85 14.96 14.66 14.84 1386800 14.84 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20230330 0 9.53 9.53 9.53 9.53 0 9.53
XSICX.US Voya Senior Income Fund Class 20230330 0 9.5 9.5 9.5 9.5 0 9.5
XSIIX.US ING Senior Incm Fd 20230330 0 9.48 9.48 9.48 9.48 0 9.48
XSIWX.US ING Senior Incm Fd 20230330 0 9.53 9.53 9.53 9.53 0 9.53
XSLCX.US Invesco Senior Loan Fund Class 20230330 0 5.77 5.77 5.77 5.77 0 5.77
XTLB.US XTL Biopharmaceuticals Ltd 20230330 0 1.23 1.32 1.23 1.27 1500 1.27 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230330 0 0.77 0.8 0.763 0.787 608800 0.787 up down incorrect
YELL.US Yellow Corporation 20230330 0 2.02 2.09 1.96 2 989200 2 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230330 0 1.2 1.23 1.175 1.18 9900 1.18 down down correct
YI.US 111 Inc 20230330 0 2.64 2.73 2.61 2.68 93400 2.68 up up correct
YJ.US Yunji Inc 20230330 0 0.38 0.38 0.373 0.373 11600 0.373 down down correct
YMAB.US Y 20230330 0 3.23 3.35 3.17 3.29 495500 3.29 up up correct
YNDX.US Yandex N.V 20230330 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230330 0 44.44 44.81 44.12 44.53 21000 44.53 up up correct
YQ.US 17 Education & Technology Group Inc 20230330 0 0.992 1 0.901 0.966 91100 0.966 down down correct
YTEN.US Yield10 Bioscience Inc 20230330 0 2.75 2.84 2.69 2.75 10400 2.75
YTRA.US Yatra Online Inc 20230330 0 2.03 2.135 1.99 2.03 32400 2.03
YVR.US Liquid Media Group Ltd 20230330 0 0.14 0.14 0.13 0.13 39900 0.13 down up incorrect
YY.US JOYY Inc 20230330 0 30.77 31.77 30.45 31.77 790300 31.77 up up correct
Z.US Zillow Group Inc 20230330 0 43.88 43.92 42.5 42.88 1402400 42.88 down down correct
ZBRA.US Zebra Technologies Corporation 20230330 0 301.91 309.3 300.94 309.11 302600 309.11 up up correct
ZCMD.US Zhongchao Inc 20230330 0 1.26 1.26 1.26 1.26 200 1.26
ZD.US Ziff Davis Inc. 20230330 0 76.16 76.36 74.79 75.83 191800 75.83 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230330 0 0.922 1.04 0.922 0.99 61800 0.99 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20230330 0 0.1275 0.1299 0.11 0.119 2370594 0.119 down down correct
ZEUS.US Olympic Steel Inc 20230330 0 51.69 52.02 50.75 51.17 116500 51.17 down down correct
ZG.US Zillow Group Inc 20230330 0 43.1 43.16 41.84 42.17 285100 42.17 down down correct
ZI.US ZoomInfo Technologies Inc 20230330 0 24.52 24.76 24.25 24.42 2644600 24.42 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230330 0 10.27 10.27 10.27 10.27 100 10.27
ZION.US Zions Bancorporation National Association 20230330 0 31.47 31.88 30.07 30.3 3683800 30.3 down down correct
ZIONL.US ZIONL 20230330 0 23.88 23.93 23.36 23.89 15700 23.89 up up correct
ZIONO.US Zions Bancorporation National Association 20230330 0 23.3 23.8 23.03 23.52 24600 23.52 up down incorrect
ZIONP.US Zions Bancorporation National Association 20230330 0 19.72 19.72 19.07 19.29 2137 19.29 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230330 0 2.81 3.08 2.78 3.08 16800 3.08 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230330 0 0.669 0.669 0.5126 0.59 1655 0.59 down down correct
ZKIN.US ZK International Group Co. Ltd 20230330 0 0.668 0.701 0.658 0.679 5600 0.679 up up correct
ZLAB.US Zai Lab Limited 20230330 0 35 35.68 33.63 33.73 625700 33.73 down down correct
ZM.US Zoom Video Communications Inc 20230330 0 71.608 72.92 71.22 72.04 2833900 72.04 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230330 0 17.72 18.09 16.42 16.63 364400 16.63 down up incorrect
ZS.US Zscaler Inc 20230330 0 112.9 113.82 110.82 112.22 1282800 112.22 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230330 0 10.125 10.135 10.125 10.13 45600 10.13 up up correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230330 0 10.22 10.332 10.18 10.18 600 10.18 down down correct
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230330 0 0.12 0.1497 0.12 0.1497 1535 0.1497 up down incorrect
ZUMZ.US Zumiez Inc 20230330 0 18.01 18.47 17.73 17.87 407500 17.87 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230330 0 10.03 10.04 9.97 10.04 2515253 10.04 up up correct
ZWZZT.US NASDAQ TEST STOCK 20230330 0 9 9 9 9 500 9
ZXYZ.US A 20230330 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230330 0 0.43 0.4399 0.413 0.4214 63652 0.4214 down down correct
ZYXI.US Zynex Inc 20230330 0 11.79 11.88 11.37 11.45 134100 11.45 down down correct

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