CollectAI

close-nasdaq_stocks

2023/04/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230413 0 6.5 6.5 6.5 6.5 0 6.5
AACG.US ATA Creativity Global 20230413 0 1.94 1.95 1.89 1.9 12700 1.9 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20230413 0 10.1 10.1 10.1 10.1 5000 10.1
AACIU.US Armada Acquisition Corp. I Unit 20230413 0 10 10 10 10 0 10
AACIW.US Armada Acquisition Corp. I Warrant 20230413 0 0.0829 0.101 0.0829 0.0991 2227 0.0991 up up correct
AADI.US Aadi Bioscience Inc 20230413 0 7.48 8.31 7.445 8.13 134400 8.13 up up correct
AAIDX.US AAIDX 20230413 0 19.62 19.62 19.62 19.62 0 19.62
AAL.US American Airlines Group Inc 20230413 0 13.15 13.18 12.77 12.95 47388900 12.95 down down correct
AAME.US Atlantic American Corporation 20230413 0 2.43 2.49 2.42 2.48 10500 2.48 up up correct
AAOI.US Applied Optoelectronics Inc 20230413 0 2.3 2.315 2.21 2.23 100200 2.23 down down correct
AAON.US AAON Inc 20230413 0 96.51 97.52 95.47 97.12 335900 97.12 up up correct
AAPL.US Apple Inc 20230413 0 161.63 165.8 161.42 165.56 68445600 165.56 up up correct
AATC.US Image Sensing Systems Inc 20230413 0 3.9 3.9 3.81 3.9 5500 3.9
ABCB.US Ameris Bancorp 20230413 0 33.6 34.46 32.92 34.24 364000 34.24 up up correct
ABCL.US AbCellera Biologics Inc 20230413 0 7.34 7.64 7.32 7.59 1285795 7.59 up up correct
ABCM.US Abcam plc 20230413 0 13.59 13.8 13.4 13.51 842900 13.51 down down correct
ABEO.US Abeona Therapeutics Inc 20230413 0 2.91 2.97 2.74 2.76 79100 2.76 down up incorrect
ABIO.US ARCA biopharma Inc 20230413 0 1.96 2.05 1.96 2.04 11000 2.04 up up correct
ABNB.US Airbnb Inc 20230413 0 113.18 114.4 112.81 113.95 3878100 113.95 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230413 0 3.84 4.19 3.76 3.88 97300 3.88 up up correct
ABR.US PF 20230413 0 18.14 18.14 17.6862 17.86 43268 17.86 down down correct
ABSI.US Absci Corporation Common Stock 20230413 0 1.77 1.895 1.77 1.87 285800 1.87 up up correct
ABST.US Absolute Software Corporation 20230413 0 8.22 8.8 8.2 8.76 666600 8.76 up up correct
ABUS.US Arbutus Biopharma Corporation 20230413 0 2.82 3 2.81 2.95 2366400 2.95 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20230413 0 0.674 0.674 0.63 0.662 3500 0.662 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230413 0 18.46 18.88 18.33 18.52 1523700 18.52 up down incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20230413 0 10.11 10.11 10.11 10.11 76 10.11
ACAHU.US Atlantic Coastal Acquisition Corp 20230413 0 10.11 10.11 10.11 10.11 0 10.11
ACAQ.US UN 20230413 0 10.82 10.82 10.82 10.82 1 10.82
ACB.US Aurora Cannabis Inc 20230413 0 0.6501 0.6676 0.65 0.6579 2271527 0.6579 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20230413 0 10.9 10.9 10.9 10.9 0 10.9
ACCD.US Accolade Inc 20230413 0 14.43 14.95 14.39 14.85 505349 14.85 up up correct
ACER.US Acer Therapeutics Inc 20230413 0 1 1.17 0.99 1.11 470631 1.11 up up correct
ACET.US Adicet Bio Inc 20230413 0 5.34 5.97 5.3 5.78 1385000 5.78 up up correct
ACGL.US Arch Capital Group Ltd 20230413 0 69.79 70.66 69.36 70.5 2362900 70.5 up down incorrect
ACGLN.US Arch Capital Group Ltd 20230413 0 19.18 19.24 19.112 19.23 410900 19.23 up up correct
ACGLO.US Arch Capital Group Ltd 20230413 0 23.07 23.34 23.07 23.34 22000 23.34 up up correct
ACHC.US Acadia Healthcare Company Inc 20230413 0 74.54 75.41 74.18 75.39 285800 75.39 up up correct
ACHL.US Achilles Therapeutics plc 20230413 0 0.93 0.95 0.861 0.93 114163 0.93
ACHV.US Achieve Life Sciences Inc 20230413 0 6.9 7.07 6.85 6.98 29400 6.98 up up correct
ACIU.US AC Immune SA 20230413 0 2.25 2.35 2.24 2.29 71100 2.29 up up correct
ACIW.US ACI Worldwide Inc 20230413 0 25.78 25.91 25.55 25.89 375308 25.89 up down incorrect
ACLS.US Axcelis Technologies Inc 20230413 0 125.37 127.93 124 127.11 403000 127.11 up up correct
ACMR.US ACM Research Inc 20230413 0 10.62 10.71 10.24 10.27 300300 10.27 down up incorrect
ACNB.US ACNB Corporation 20230413 0 30.38 31.14 30.38 30.57 5700 30.57 up up correct
ACOR.US Acorda Therapeutics Inc 20230413 0 0.53 0.58 0.53 0.54 41100 0.54 up up correct
ACRS.US Aclaris Therapeutics Inc 20230413 0 8.89 9.29 8.816 9.13 557300 9.13 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20230413 0 0.73 0.77 0.68 0.71 183700 0.71 down down correct
ACST.US Acasti Pharma Inc 20230413 0 0.45 0.49 0.44 0.48 32500 0.48 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230413 0 24.35 24.54 24.15 24.34 126800 24.34 down down correct
ACTG.US Acacia Research Corporation 20230413 0 3.72 3.72 3.6 3.72 281900 3.72
ACVA.US ACV Auctions Inc 20230413 0 12.24 12.425 12.13 12.29 748000 12.29 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230413 0 3.165 3.25 2.86 2.86 97900 2.86 down down correct
ADAG.US Adagene Inc 20230413 0 1.35 1.45 1.35 1.43 11200 1.43 up down incorrect
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230413 0 10.45 10.452 10.44 10.44 3033 10.44 down down correct
ADAP.US Adaptimmune Therapeutics plc 20230413 0 1.2 1.305 1.18 1.27 1256300 1.27 up down incorrect
ADBE.US Adobe Inc 20230413 0 373.2 379.02 372.73 378.8 2434800 378.8 up up correct
ADC.US PA 20230413 0 18.03 18.18 17.99 17.99 7594 17.903 down down correct
ADER.US 26 Capital Acquisition Corp 20230413 0 10.45 10.45 10.45 10.45 700 10.45
ADERU.US 26 Capital Acquisition Corp 20230413 0 10.35 10.46 10.25 10.45 2100 10.45 up up correct
ADES.US Advanced Emissions Solutions Inc 20230413 0 2.01 2.04 2 2 39100 2 down down correct
ADI.US Analog Devices Inc 20230413 0 187.3 190.1 186.16 189.1 2020200 189.1 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230413 0 0.29 0.32 0.28 0.3 110400 0.3 up up correct
ADMA.US ADMA Biologics Inc 20230413 0 3.13 3.235 3.095 3.22 3944700 3.22 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230413 0 0.09 0.1 0.08 0.1 2304500 0.1 up up correct
ADN.US Advent Technologies Holdings Inc 20230413 0 0.99 1.01 0.9 0.955 649000 0.955 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230413 0 0.101 0.11 0.0911 0.1097 65069 0.1097 up up correct
ADOC.US Edoc Acquisition Corp 20230413 0 10.77 10.77 10.77 10.77 0 10.77
ADOCR.US Edoc Acquisition Corp 20230413 0 0.145 0.145 0.145 0.145 6 0.145
ADP.US Automatic Data Processing Inc 20230413 0 215.87 217.64 214.48 217.25 1293900 217.25 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20230413 0 8.18 8.65 8.125 8.48 787000 8.48 up up correct
ADSK.US Autodesk Inc 20230413 0 194.88 196.93 194.14 196.31 1685500 196.31 up down incorrect
ADTN.US ADTRAN Inc 20230413 0 10.64 10.98 10.42 10.73 1709300 10.73 up down incorrect
ADTX.US Aditxt Inc 20230413 0 0.85 0.889 0.845 0.845 24700 0.845 down down correct
ADUS.US Addus HomeCare Corporation 20230413 0 112.44 112.94 110.34 111.76 134600 111.76 down up incorrect
ADV.US Advantage Solutions Inc 20230413 0 1.41 1.43 1.36 1.37 580200 1.37 down down correct
ADVM.US Adverum Biotechnologies Inc 20230413 0 0.74 0.83 0.728 0.828 740000 0.828 up up correct
ADVWW.US Advantage Solutions Inc 20230413 0 0.1 0.1 0.1 0.1 202 0.1
ADXN.US Addex Therapeutics Ltd 20230413 0 0.766 0.8 0.75 0.799 104400 0.799 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20230413 0 10.47 10.47 10.47 10.47 0 10.47
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20230413 0 4.97 7.41 4.83 6.76 20978400 6.76 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20230413 0 1.03 1.03 1.01 1.02 14300 1.02 down up incorrect
AEHR.US Aehr Test Systems 20230413 0 28.5 30.49 28.06 29.81 1024200 29.81 up down incorrect
AEI.US Alset EHome International Inc 20230413 0 1.37 1.43 1.35 1.417 30300 1.417 up up correct
AEIS.US Advanced Energy Industries Inc 20230413 0 92.44 92.44 90.74 91.8 76200 91.8 down down correct
AEL.US PB 20230413 0 24.7 25.37 24.31 24.52 8714 24.52 down down correct
AEMD.US Aethlon Medical Inc 20230413 0 0.38 0.4 0.38 0.38 49900 0.38
AEP.US American Electric Power Company Inc 20230413 0 93.9 94.19 92.08 93.97 2062200 93.97 up up correct
AEPPZ.US American Electric Power Company Inc 20230413 0 49.95 51.167 49.95 51.03 59900 51.03 up up correct
AEY.US ADDvantage Technologies Group Inc 20230413 0 1.14 1.14 1.11 1.12 27000 1.12 down up incorrect
AEYE.US AudioEye Inc 20230413 0 6.99 7.14 6.89 6.95 28000 6.95 down down correct
AEZS.US Aeterna Zentaris Inc 20230413 0 2.65 2.65 2.59 2.64 2300 2.64 down down correct
AFBI.US Affinity Bancshares Inc 20230413 0 14.7 15.4 14.7 14.91 1718 14.91 up up correct
AFCG.US AFC Gamma Inc 20230413 0 11.41 11.74 11.28 11.68 99000 11.68 up up correct
AFIB.US Acutus Medical Inc 20230413 0 0.66 0.72 0.66 0.718 108500 0.718 up up correct
AFMD.US Affimed N.V 20230413 0 0.68 0.757 0.67 0.72 796400 0.72 up up correct
AFRM.US Affirm Holdings Inc 20230413 0 11.12 11.625 11.04 11.37 11221900 11.37 up up correct
AFYA.US Afya Limited 20230413 0 12.9 13.21 12.752 13.2 364600 13.2 up up correct
AGBA.US AGBA Acquisition Limited 20230413 0 1.56 1.56 1.45 1.46 16900 1.46 down up incorrect
AGEN.US Agenus Inc 20230413 0 1.31 1.52 1.31 1.5 7184100 1.5 up up correct
AGFY.US Agrify Corporation 20230413 0 0.242 0.247 0.21 0.222 2298700 0.222 down down correct
AGIL.US AgileThought Inc 20230413 0 2.69 2.69 2.19 2.2 118800 2.2 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20230413 0 21.42 22.63 21.42 22.51 380700 22.51 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20230413 0 0.189 0.19 0.17 0.176 1351400 0.176 down down correct
AGMH.US AGM Group Holdings Inc 20230413 0 2.15 2.15 2.065 2.065 3800 2.065 down down correct
AGNC.US AGNC Investment Corp 20230413 0 10.05 10.09 9.9 10.06 7570300 10.06 up up correct
AGNCM.US AGNC Investment Corp 20230413 0 20.65 21.25 20.581 21.13 16200 21.13 up up correct
AGNCN.US AGNC Investment Corp 20230413 0 24.31 24.412 24.18 24.26 26200 24.26 down down correct
AGNCO.US AGNC Investment Corp 20230413 0 20.89 21.06 20.79 21.06 8000 21.06 up down incorrect
AGNCP.US AGNC Investment Corp. 20230413 0 19.53 19.79 19.417 19.75 31500 19.75 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230413 0 0.71 0.715 0.61 0.65 141400 0.65 down up incorrect
AGRX.US Agile Therapeutics Inc 20230413 0 8.61 8.725 8.24 8.24 45200 8.24 down down correct
AGYS.US Agilysys Inc 20230413 0 82.11 83.66 82.11 83.16 81900 83.16 up up correct
AHCO.US AdaptHealth Corp 20230413 0 12.14 12.29 12.04 12.16 962300 12.16 up up correct
AHPI.US Allied Healthcare Products Inc 20230413 0 0.004 0.004 0.004 0.004 640 0.004
AIH.US Aesthetic Medical International Holdings Group Limited 20230413 0 1.17 1.17 1.12 1.13 5500 1.13 down up incorrect
AIHS.US Senmiao Technology Limited 20230413 0 0.865 0.908 0.861 0.9 6200 0.9 up up correct
AIP.US Arteris Inc. Common Stock 20230413 0 4.05 4.13 4 4.06 76500 4.06 up down incorrect
AIRG.US Airgain Inc 20230413 0 5.72 5.99 5.715 5.72 12500 5.72
AIRS.US AirSculpt Technologies Inc. Common Stock 20230413 0 5.15 5.46 5.05 5.32 183300 5.32 up up correct
AIRT.US Air T Inc 20230413 0 23 24.7 23 24.7 1600 24.7 up up correct
AIRTP.US Air T Inc 20230413 0 21.95 22 21.495 22 1200 22 up up correct
AKAM.US Akamai Technologies Inc 20230413 0 81.48 83.34 81.28 83.17 1628800 83.17 up up correct
AKBA.US Akebia Therapeutics Inc 20230413 0 0.623 0.67 0.623 0.637 551900 0.637 up up correct
AKRO.US Akero Therapeutics Inc 20230413 0 37.3 38.97 37.005 38.04 551500 38.04 up up correct
AKU.US Akumin Inc 20230413 0 0.601 0.601 0.585 0.59 39200 0.59 down down correct
AKTS.US Akoustis Technologies Inc 20230413 0 3.12 3.33 3.12 3.33 287300 3.33 up up correct
AKTX.US Akari Therapeutics Plc 20230413 0 0.179 0.195 0.17 0.19 413600 0.19 up up correct
AKYA.US Akoya Biosciences Inc 20230413 0 6.81 7.32 6.63 7.2 89900 7.2 up up correct
ALCO.US Alico Inc 20230413 0 25.22 25.43 24.55 24.73 25500 24.73 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230413 0 10.06 10.885 9.32 10.32 2155400 10.32 up down incorrect
ALEC.US Alector Inc 20230413 0 6.33 6.685 6.3 6.59 811400 6.59 up up correct
ALGM.US Allegro MicroSystems Inc 20230413 0 44.97 45.24 44.58 44.82 882700 44.82 down down correct
ALGN.US Align Technology Inc 20230413 0 336.68 341.57 334.63 341.35 656200 341.35 up up correct
ALGS.US Aligos Therapeutics Inc 20230413 0 0.95 0.99 0.91 0.964 74200 0.964 up down incorrect
ALGT.US Allegiant Travel Company 20230413 0 95.23 96.04 93.48 95.73 214200 95.73 up up correct
ALHC.US Alignment Healthcare Inc 20230413 0 6.95 7.07 6.81 6.85 1373500 6.85 down up incorrect
ALIM.US Alimera Sciences Inc 20230413 0 2 2.145 1.91 1.959 10700 1.959 down down correct
ALJJ.US ALJ Regional Holdings Inc 20230413 0 1.93 1.93 1.83 1.85 254400 1.85 down down correct
ALKS.US Alkermes plc 20230413 0 28.99 29.99 28.97 29.88 1543600 29.88 up up correct
ALKT.US Alkami Technology Inc 20230413 0 12.24 12.54 12.18 12.51 208100 12.51 up up correct
ALLK.US Allakos Inc 20230413 0 3.6 3.85 3.56 3.81 1245800 3.81 up up correct
ALLO.US Allogene Therapeutics Inc 20230413 0 4.65 5.21 4.64 5.05 2507800 5.05 up down incorrect
ALLT.US Allot Ltd 20230413 0 2.73 2.81 2.62 2.75 15700 2.75 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20230413 0 204.18 209.29 204.11 207.33 1432500 207.33 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230413 0 10.35 10.35 10.35 10.35 0 10.35
ALOT.US AstroNova Inc 20230413 0 14.83 15.56 14.77 15 16300 15 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230413 0 10.15 10.15 10.14 10.15 87900 10.15
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230413 0 10.764 10.764 10.764 10.764 0 10.764
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230413 0 0.1836 0.1836 0.1556 0.1556 1104 0.1556 down down correct
ALPN.US Alpine Immune Sciences Inc 20230413 0 7.02 7.95 7.02 7.69 35100 7.69 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230413 0 0.46 0.481 0.46 0.481 270400 0.481 up up correct
ALRM.US Alarm.com Holdings Inc 20230413 0 48.85 49.39 48.44 48.92 126800 48.92 up up correct
ALRN.US Aileron Therapeutics Inc 20230413 0 1.37 1.69 1.37 1.58 171600 1.58 up up correct
ALRS.US Alerus Financial Corporation 20230413 0 15.93 15.93 15.58 15.82 48300 15.82 down down correct
ALT.US Altimmune Inc 20230413 0 4.11 4.73 4.071 4.61 2985400 4.61 up up correct
ALTO.US Alto Ingredients Inc 20230413 0 1.31 1.33 1.28 1.29 762700 1.29 down down correct
ALTR.US Altair Engineering Inc 20230413 0 71.25 71.905 70.97 71.77 328800 71.77 up down incorrect
ALTU.US Altitude Acquisition Corp 20230413 0 9.98 9.98 9.97 9.97 300 9.97 down down correct
ALTUU.US Altitude Acquisition Corp 20230413 0 10.01 10.01 10.01 10.01 0 10.01
ALTUW.US Altitude Acquisition Corp 20230413 0 0.057 0.057 0.048 0.048 200 0.048 down down correct
ALVR.US AlloVir Inc 20230413 0 3.61 4.22 3.59 4.06 185100 4.06 up up correct
ALXO.US ALX Oncology Holdings Inc 20230413 0 4.65 5.03 4.6 4.95 289300 4.95 up up correct
ALYA.US Alithya Group Inc 20230413 0 2.07 2.12 2.07 2.12 55000 2.12 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230413 0 0.587 0.587 0.562 0.58 140800 0.58 down down correct
AMAL.US Amalgamated Financial Corp 20230413 0 17.4 17.55 17.1 17.4 87100 17.4
AMAO.US American Acquisition Opportunity Inc 20230413 0 10.14 10.14 10.14 10.14 1 10.14
AMAOU.US American Acquisition Opportunity Inc 20230413 0 10.14 10.14 10.14 10.14 0 10.14
AMAOW.US American Acquisition Opportunity Inc 20230413 0 0.039 0.039 0.039 0.039 86 0.039
AMAT.US Applied Materials Inc 20230413 0 113.53 113.91 111.515 113.47 5299556 113.47 down down correct
AMBA.US Ambarella Inc 20230413 0 69.06 69.75 68.38 68.69 553600 68.69 down up incorrect
AMCX.US AMC Networks Inc 20230413 0 17.88 18.55 17.86 18.41 361700 18.41 up up correct
AMD.US Advanced Micro Devices Inc 20230413 0 92.79 93.16 91.83 92.09 40572482 92.09 down down correct
AMED.US Amedisys Inc 20230413 0 80.25 80.37 78.36 79.86 397500 79.86 down down correct
AMEH.US Apollo Medical Holdings Inc 20230413 0 39.16 40.21 37.87 40.17 185500 40.17 up up correct
AMGN.US Amgen Inc 20230413 0 248.6 251.9 248.27 251.44 2020900 251.44 up up correct
AMKR.US Amkor Technology Inc 20230413 0 24.04 24.24 23.84 24.13 502300 24.13 up up correct
AMNB.US American National Bankshares Inc 20230413 0 29.67 30.2 29.67 29.89 11500 29.89 up up correct
AMOT.US Allied Motion Technologies Inc 20230413 0 36.97 36.97 36.1 36.49 74900 36.49 down down correct
AMPG.US AmpliTech Group Inc 20230413 0 2.9 3.12 2.9 3.1 127400 3.1 up up correct
AMPGW.US AmpliTech Group Inc 20230413 0 0.4 0.417 0.4 0.408 4100 0.408 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20230413 0 39.5 42.35 39.36 41.87 622800 41.87 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20230413 0 11.11 11.53 11.11 11.46 543400 11.46 up up correct
AMRK.US A 20230413 0 35.78 36.5 35.34 35.94 238900 35.74 up up correct
AMRN.US Amarin Corporation plc 20230413 0 1.36 1.43 1.36 1.41 4492200 1.41 up up correct
AMRS.US Amyris Inc 20230413 0 1.08 1.11 1.04 1.05 3864800 1.05 down up incorrect
AMSC.US American Superconductor Corporation 20230413 0 4.11 4.4 4.11 4.28 161700 4.28 up up correct
AMSF.US AMERISAFE Inc 20230413 0 51.28 52.01 50.97 51.96 65400 51.96 up down incorrect
AMST.US Amesite Inc 20230413 0 3.67 5.402 3.67 4.78 4626700 4.78 up up correct
AMSWA.US American Software Inc 20230413 0 12.58 12.76 12.54 12.75 66900 12.75 up down incorrect
AMTB.US Amerant Bancorp Inc 20230413 0 19.51 19.95 19.33 19.73 60374 19.73 up down incorrect
AMTI.US Applied Molecular Transport Inc 20230413 0 0.297 0.305 0.286 0.286 58400 0.286 down down correct
AMTX.US Aemetis Inc 20230413 0 2.19 2.19 2.03 2.16 651600 2.16 down down correct
AMWD.US American Woodmark Corporation 20230413 0 50.81 51.36 49.97 51.16 102000 51.16 up up correct
AMYT.US Amryt Pharma plc 20230413 0 14.7 14.7 14.7 14.7 0 14.7
AMZN.US Amazon.com Inc 20230413 0 98.95 102.57 98.71 102.4 67925100 102.4 up down incorrect
ANAB.US AnaptysBio Inc 20230413 0 21.37 22.185 21.215 21.8 455500 21.8 up up correct
ANDE.US The Andersons Inc 20230413 0 41.23 41.25 40.74 41.22 134000 41.22 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20230413 0 2.99 2.99 2.77 2.79 3000 2.79 down down correct
ANGI.US Angi Inc 20230413 0 2.13 2.15 2.07 2.15 283700 2.15 up down incorrect
ANGN.US Angion Biomedica Corp 20230413 0 0.49 0.57 0.49 0.56 59535 0.56 up up correct
ANGO.US AngioDynamics Inc 20230413 0 9.26 9.52 9.22 9.43 226800 9.43 up down incorrect
ANIK.US Anika Therapeutics Inc 20230413 0 27.27 27.57 27.02 27.22 72500 27.22 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20230413 0 38.23 39.19 37.7 38.94 42485 38.94 up up correct
ANIX.US Anixa Biosciences Inc 20230413 0 5.53 5.82 5.5 5.71 165100 5.71 up up correct
ANNX.US Annexon Inc 20230413 0 4.83 5 4.76 4.78 295700 4.78 down down correct
ANPC.US AnPac Bio 20230413 0 3.645 3.973 3.49 3.823 14400 3.823 up down incorrect
ANSS.US ANSYS Inc 20230413 0 317.58 320.94 317.58 319.85 395500 319.85 up up correct
ANTE.US AirNet Technology Inc 20230413 0 1.63 1.74 1.63 1.7 5500 1.7 up down incorrect
ANY.US Sphere 3D Corp 20230413 0 0.355 0.428 0.342 0.403 4582100 0.403 up up correct
ANZU.US Anzu Special Acquisition Corp I 20230413 0 10.02 10.04 10 10 25300 10 down up incorrect
ANZUU.US Anzu Special Acquisition Corp I 20230413 0 10 10 10 10 400 10
ANZUW.US Anzu Special Acquisition Corp I 20230413 0 0.04 0.04 0.04 0.04 95 0.04
ARVL.US Arrival 20230413 0 5.85 5.95 5.5 5.5 266204 5.5 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20230413 0 25.25 25.73 25 25.6 145800 25.6 up up correct
AOUT.US American Outdoor Brands Inc 20230413 0 9.29 9.53 9.1 9.175 8600 9.175 down down correct
APA.US APA Corporation 20230413 0 39.77 40.67 39.38 40.47 5806600 40.2092 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230413 0 10.12 10.12 10.12 10.12 0 10.12
APACW.US StoneBridge Acquisition Corporation Warrant 20230413 0 0.0825 0.0825 0.0824 0.0824 800 0.0824 down down correct
APDN.US Applied DNA Sciences Inc 20230413 0 1.07 1.07 1.03 1.03 29700 1.03 down up incorrect
APEI.US American Public Education Inc 20230413 0 6.16 6.72 6.16 6.52 343300 6.52 up down incorrect
API.US Agora Inc 20230413 0 3.52 3.615 3.395 3.5 1310400 3.5 down down correct
APLS.US Apellis Pharmaceuticals Inc 20230413 0 79.41 81.035 78.97 79.16 3419100 79.16 down up incorrect
APLT.US Applied Therapeutics Inc 20230413 0 0.88 0.882 0.78 0.837 255400 0.837 down up incorrect
APM.US Aptorum Group Limited 20230413 0 2.464 2.464 2.41 2.419 2600 2.419 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230413 0 10.12 10.22 10.11 10.12 77400 10.12
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230413 0 10.148 10.148 10.148 10.148 0 10.148
APOG.US Apogee Enterprises Inc 20230413 0 42.14 42.71 41.78 42.32 430571 42.32 up up correct
APP.US AppLovin Corporation 20230413 0 16.37 16.83 16.3 16.36 2961500 16.36 down down correct
APPF.US AppFolio Inc 20230413 0 127.44 129.59 125.8 128.68 52200 128.68 up up correct
APPH.US AppHarvest Inc 20230413 0 0.49 0.51 0.47 0.497 1611000 0.497 up up correct
APPHW.US AppHarvest Inc 20230413 0 0.0675 0.0723 0.0506 0.055 41172 0.055 down down correct
APPN.US Appian Corporation 20230413 0 40.81 41.85 40.81 41.66 267800 41.66 up up correct
APPS.US Digital Turbine Inc 20230413 0 12.35 12.79 12.31 12.61 1195500 12.61 up down incorrect
APRE.US Aprea Therapeutics Inc 20230413 0 4.06 4.47 4.05 4.2 10200 4.2 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230413 0 10.2401 10.2401 10.2401 10.2401 100 10.2401
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230413 0 0.1277 0.1277 0.1101 0.1101 0 0.1101 down down correct
APTO.US Aptose Biosciences Inc 20230413 0 0.51 0.55 0.5 0.51 298600 0.51
APTX.US Aptinyx Inc 20230413 0 0.12 0.12 0.12 0.12 727600 0.12
APVO.US Aptevo Therapeutics Inc 20230413 0 1.83 1.93 1.805 1.89 48600 1.89 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230413 0 1.42 1.5 1.42 1.45 3700 1.45 up down incorrect
APYX.US Apyx Medical Corporation 20230413 0 3.21 3.21 3 3.05 57200 3.05 down down correct
AQB.US AquaBounty Technologies Inc 20230413 0 0.57 0.607 0.57 0.595 248000 0.595 up down incorrect
AQMS.US Aqua Metals Inc 20230413 0 1.08 1.129 1.06 1.11 327000 1.11 up up correct
AQST.US Aquestive Therapeutics Inc 20230413 0 1.13 1.19 1.12 1.19 155300 1.19 up up correct
ARAV.US Aravive Inc 20230413 0 1.68 1.77 1.65 1.73 423500 1.73 up down incorrect
ARAY.US Accuray Incorporated 20230413 0 3.07 3.1 2.88 2.96 599500 2.96 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230413 0 2.91 3 2.9 2.9 50400 2.9 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230413 0 0.33 0.33 0.33 0.33 200 0.33
ARBG.US Aequi Acquisition Corp 20230413 0 10.12 10.12 10.12 10.12 100 10.12
ARBGU.US Aequi Acquisition Corp 20230413 0 10.15 10.15 10.15 10.15 0 10.15
ARBK.US Argo Blockchain plc American Depositary Shares 20230413 0 1.53 1.6 1.49 1.565 244700 1.565 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230413 0 7.65 7.99 6.84 7.99 6200 7.99 up up correct
ARCB.US ArcBest Corporation 20230413 0 93.68 93.83 91.22 92.27 158800 92.27 down down correct
ARCC.US Ares Capital Corporation 20230413 0 18.42 18.63 18.37 18.62 2108400 18.62 up up correct
ARCE.US Arco Platform Limited 20230413 0 11.34 11.53 11.2 11.25 61700 11.25 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230413 0 26.88 29.1 26.88 28.34 841800 28.34 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20230413 0 0.22 0.24 0.21 0.23 260000 0.23 up up correct
ARDX.US Ardelyx Inc 20230413 0 4.54 4.855 4.51 4.78 5946000 4.78 up up correct
AREC.US American Resources Corporation 20230413 0 1.29 1.3 1.25 1.3 170100 1.3 up up correct
ARGO.US PA 20230413 0 24.08 24.34 23.48 24.02 13785 24.02 down down correct
ARGX.US argenx SE 20230413 0 382.02 388.7 381.195 386.43 144500 386.43 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230413 0 7.87 7.89 7.75 7.85 495900 7.85 down up incorrect
ARIZU.US Arisz Acquisition Corp. Unit 20230413 0 10.8 10.8 10.8 10.8 0 10.8
ARKO.US Arko Corp 20230413 0 8.76 8.94 8.715 8.94 124300 8.94 up down incorrect
ARKOW.US Arko Corp 20230413 0 1.52 1.52 1.52 1.52 15 1.52
ARKR.US Ark Restaurants Corp 20230413 0 17.28 17.28 17.13 17.14 7200 17.14 down down correct
ARLP.US Alliance Resource Partners L.P 20230413 0 21 21.04 20.83 20.85 175100 20.85 down down correct
AROW.US Arrow Financial Corporation 20230413 0 23.64 23.64 23.29 23.33 25100 23.33 down down correct
ARQQ.US Arqit Quantum Inc 20230413 0 1.19 1.24 1.16 1.22 343600 1.22 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20230413 0 0.37 0.37 0.37 0.37 1213 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230413 0 13.4 15.4 13.325 14.74 2685300 14.74 up up correct
ARRW.US Arrowroot Acquisition Corp 20230413 0 10.275 10.275 10.275 10.275 1200 10.275
ARRWU.US Arrowroot Acquisition Corp 20230413 0 10.312 10.312 10.312 10.312 0 10.312
ARRWW.US Arrowroot Acquisition Corp 20230413 0 0.1299 0.1299 0.1299 0.1299 1413 0.1299
ARRY.US Array Technologies Inc 20230413 0 21.92 22.49 21.57 21.79 3329800 21.79 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230413 0 10.43 10.43 10.42 10.43 1900 10.43
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230413 0 0.08 0.08 0.07 0.07 4038 0.07 down down correct
ARTL.US Artelo Biosciences Inc 20230413 0 2.572 2.699 2.572 2.638 13700 2.638 up up correct
ARTLW.US Artelo Biosciences Inc 20230413 0 0.109 0.109 0.109 0.109 234 0.109
ARTNA.US Artesian Resources Corporation 20230413 0 58.41 58.41 57.39 58.37 31200 58.37 down down correct
ARTW.US Art's 20230413 0 2.6 2.78 2.58 2.72 41500 2.72 up down incorrect
ARVN.US Arvinas Inc 20230413 0 26.37 28.55 26.3 28.21 883600 28.21 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230413 0 28.78 31.41 28.78 30.5 1385900 30.5 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230413 0 10.35 10.39 10.347 10.39 16100 10.39 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20230413 0 10.26 10.26 10.26 10.26 3 10.26
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230413 0 20.57 20.57 20.57 20.57 0 20.57
ASLE.US AerSale Corporation 20230413 0 17.71 17.84 17.53 17.82 78900 17.82 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20230413 0 2.75 3.14 2.75 3.13 53300 3.13 up up correct
ASMB.US Assembly Biosciences Inc 20230413 0 0.89 1.0173 0.87 0.95 844947 0.95 up up correct
ASML.US ASML Holding N.V 20230413 0 662.33 670.88 659.85 665.41 1118600 665.41 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20230413 0 68 68.38 66.08 67.67 1521582 67.67 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230413 0 10.55 10.55 10.55 10.55 0 10.55
ASPAU.US Abri SPAC I Inc Unit 20230413 0 10.36 10.36 10.36 10.36 1 10.36
ASPAW.US ABRI SPAC I INC. Warrant 20230413 0 0.036 0.036 0.036 0.036 310 0.036
ASPS.US Altisource Portfolio Solutions S.A 20230413 0 4.02 4.09 3.92 4.01 112500 4.01 down down correct
ASPU.US Aspen Group Inc 20230413 0 0.0688 0.078 0.064 0.078 123265 0.078 up down incorrect
ASRT.US Assertio Holdings Inc 20230413 0 5.97 6.24 5.97 6.13 1625900 6.13 up up correct
ASRV.US AmeriServ Financial Inc 20230413 0 3.25 3.25 3.11 3.19 3858 3.19 down up incorrect
ASTC.US Astrotech Corporation 20230413 0 10.58 10.59 10.57 10.59 1300 10.59 up up correct
ASTE.US Astec Industries Inc 20230413 0 40.84 41.18 40.13 40.97 47400 40.97 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230413 0 7.82 8.045 7.81 8.01 445400 8.01 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230413 0 1.77 1.81 1.75 1.81 30550 1.81 up up correct
ASTR.US Astra Space Inc 20230413 0 0.378 0.41 0.371 0.394 1329800 0.394 up up correct
ASTS.US AST SpaceMobile Inc 20230413 0 4.4 4.45 4.04 4.07 2774900 4.07 down down correct
ASTSW.US AST SpaceMobile Inc 20230413 0 1.35 1.4021 1.23 1.3138 31618 1.3138 down down correct
ASUR.US Asure Software Inc 20230413 0 15.5 15.95 15.3 15.83 475119 15.83 up down incorrect
ASYS.US Amtech Systems Inc 20230413 0 9.61 9.75 9.45 9.6 19700 9.6 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230413 0 1.82 2.05 1.8 2 1848700 2 up up correct
ATCOL.US Atlas Corp 20230413 0 23.75 24 23.635 24 2200 24 up up correct
ATCX.US Atlas Technical Consultants Inc 20230413 0 12.17 12.19 12.16 12.16 133700 12.16 down down correct
ATEC.US Alphatec Holdings Inc 20230413 0 15.53 15.91 15.48 15.83 352500 15.83 up up correct
ATER.US Aterian Inc 20230413 0 0.798 0.86 0.798 0.84 559600 0.84 up up correct
ATEX.US Anterix Inc 20230413 0 32.9 33.455 32.29 32.62 55500 32.62 down down correct
ATHA.US Athira Pharma Inc 20230413 0 2.45 2.58 2.43 2.54 174500 2.54 up up correct
ATHE.US Alterity Therapeutics Limited 20230413 0 2.67 2.94 2.67 2.94 5700 2.94 up up correct
ATHX.US Athersys Inc 20230413 0 0.83 0.98 0.81 0.94 220800 0.94 up up correct
ATIF.US ATIF Holdings Limited 20230413 0 1.95 2.04 1.81 2 2700 2 up up correct
ATLC.US Atlanticus Holdings Corporation 20230413 0 28.31 28.91 28 28.37 16500 28.37 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230413 0 22.85 22.95 22.85 22.89 900 22.89 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230413 0 17.6 18 17.6 17.9 1500 17.9 up down incorrect
ATLO.US Ames National Corporation 20230413 0 20.43 20.5 20.31 20.42 9200 20.42 down down correct
ATMH.US All Things Mobile Analytic Inc 20230413 0 0.095 0.095 0.095 0.095 0 0.095
ATNF.US 180 Life Sciences Corp 20230413 0 1.18 1.295 1.18 1.28 312900 1.28 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20230413 0 0.02 0.0254 0.02 0.02 125674 0.02
ATNI.US ATN International Inc 20230413 0 40.71 40.95 40.04 40.41 23600 40.41 down down correct
ATNX.US Athenex Inc 20230413 0 1.21 1.34 1.19 1.3 69900 1.3 up up correct
ATOM.US Atomera Incorporated 20230413 0 5.59 5.73 5.54 5.64 79300 5.64 up down incorrect
ATOS.US Atossa Therapeutics Inc 20230413 0 0.72 0.75 0.71 0.74 165500 0.74 up up correct
ATRA.US Atara Biotherapeutics Inc 20230413 0 2.37 2.73 2.34 2.71 1308900 2.71 up up correct
ATRC.US AtriCure Inc 20230413 0 42.51 43.31 42.21 43.29 115000 43.29 up up correct
ATRI.US Atrion Corporation 20230413 0 642.44 660 642.44 648.2 3100 648.2 up up correct
ATRO.US Astronics Corporation 20230413 0 15.53 15.73 15.25 15.59 132600 15.59 up up correct
ATSG.US Air Transport Services Group Inc 20230413 0 20.89 20.89 20.58 20.66 353000 20.66 down down correct
ATVI.US Activision Blizzard Inc 20230413 0 85.37 85.79 85.26 85.58 5447200 85.58 up up correct
ATXI.US Avenue Therapeutics Inc 20230413 0 1.13 1.19 1.12 1.16 66900 1.16 up up correct
ATXS.US Astria Therapeutics Inc 20230413 0 11.99 12.26 11.13 11.16 82100 11.16 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230413 0 1.59 1.63 1.56 1.57 78189 1.57 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230413 0 34.05 34.26 33.7 33.92 420900 33.92 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20230413 0 22 22.1899 21.9 22.1899 13622 22.1899 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20230413 0 23 23 22.75 22.75 1900 22.75 down up incorrect
AUDC.US AudioCodes Ltd 20230413 0 11.24 11.44 11.12 11.24 245200 11.24
AUGX.US Augmedix Inc. Common Stock 20230413 0 1.7 1.72 1.63 1.65 35000 1.65 down down correct
AUID.US Ipsidy Inc. Common Stock 20230413 0 0.399 0.409 0.399 0.409 1100 0.409 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230413 0 11.1 11.485 11.04 11.25 2968800 11.25 up up correct
AUR.US Aurora Innovation Inc 20230413 0 1.33 1.42 1.322 1.38 973500 1.38 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20230413 0 8.57 8.95 8.54 8.645 55600 8.645 up up correct
AURC.US Aurora Acquisition Corp 20230413 0 10.13 10.13 10.13 10.13 1 10.13
AURCU.US Aurora Acquisition Corp 20230413 0 10.19 10.19 10.19 10.19 0 10.19
AUROW.US Aurora Innovation Inc 20230413 0 0.2095 0.2095 0.18 0.18 1259 0.18 down down correct
AUTL.US Autolus Therapeutics plc 20230413 0 1.8 1.89 1.8 1.86 516600 1.86 up up correct
AUUD.US Auddia Inc 20230413 0 0.98 1.18 0.697 0.89 44939500 0.89 down down correct
AUUDW.US Auddia Inc 20230413 0 0.1984 0.2 0.085 0.1453 13415 0.1453 down down correct
AUVI.US Applied UV Inc 20230413 0 0.8 0.8 0.753 0.79 51000 0.79 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230413 0 19.44 19.44 19.44 19.44 90 19.44
AVACU.US Avalon Acquisition Inc Unit 20230413 0 10.54 10.54 10.54 10.54 0 10.54
AVAH.US Aveanna Healthcare Holdings Inc 20230413 0 1.22 1.29 1.14 1.27 739100 1.27 up up correct
AVAV.US AeroVironment Inc 20230413 0 107.89 109.22 107 108.29 335300 108.29 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20230413 0 0.199 0.24 0.199 0.215 438599 0.215 up up correct
AVDL.US Avadel Pharmaceuticals plc 20230413 0 9.76 10.39 9.75 10.19 1153300 10.19 up down incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20230413 0 7.48 7.62 7.37 7.52 1065100 7.52 up up correct
AVGO.US Broadcom Inc 20230413 0 619.07 626.5 617.11 624.24 1726500 624.24 up up correct
AVGR.US Avinger Inc 20230413 0 0.735 0.75 0.696 0.7 70700 0.7 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230413 0 10.41 10.41 10.41 10.41 0 10.41
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230413 0 0.039 0.039 0.039 0.039 23 0.039
AVID.US Avid Technology Inc 20230413 0 32.49 33.12 32.22 33.11 227100 33.11 up up correct
AVIR.US Atea Pharmaceuticals Inc 20230413 0 3.29 3.4 3.29 3.37 271667 3.37 up down incorrect
AVNW.US Aviat Networks Inc 20230413 0 34.13 34.33 34 34.21 36700 34.21 up down incorrect
AVO.US Mission Produce Inc 20230413 0 11.11 11.17 10.99 11.15 119998 11.15 up up correct
AVPT.US Avepoint Inc 20230413 0 3.9 4.045 3.9 4.02 270100 4.02 up up correct
AVPTW.US AVPTW 20230413 0 0.5679 0.5679 0.5679 0.5679 104 0.5679
AVRO.US AVROBIO Inc 20230413 0 0.88 1 0.88 0.96 254000 0.96 up up correct
AVT.US Avnet Inc 20230413 0 43.86 44.29 43.37 44.14 367800 44.14 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230413 0 17.91 18.77 17.61 18.04 47700 18.04 up up correct
AVTX.US Avalo Therapeutics Inc 20230413 0 2.81 2.81 2.5 2.58 22000 2.58 down down correct
AVXL.US Anavex Life Sciences Corp 20230413 0 7.69 8.15 7.69 8.07 1391500 8.07 up up correct
AWH.US Aspira Women's Health Inc 20230413 0 0.38 0.4 0.36 0.38 134800 0.38
AWRE.US Aware Inc 20230413 0 1.65 1.78 1.65 1.71 30100 1.71 up up correct
AXAS.US Abraxas Petroleum Corporation 20230413 0 0.7 0.7 0.61 0.64 14400 0.64 down down correct
AXDX.US Accelerate Diagnostics Inc 20230413 0 0.65 0.7 0.65 0.69 129600 0.69 up up correct
AXGN.US AxoGen Inc 20230413 0 10.11 10.5 10.1 10.38 195200 10.38 up up correct
AXLA.US Axcella Health Inc 20230413 0 0.46 0.46 0.37 0.375 56800 0.375 down up incorrect
AXNX.US Axonics Inc 20230413 0 54.5 57.37 54.5 56.79 325200 56.79 up down incorrect
AXON.US Axon Enterprise Inc 20230413 0 224.46 225.08 220.8 223.31 843400 223.31 down up incorrect
AXSM.US Axsome Therapeutics Inc 20230413 0 63.95 66.469 63.66 65.05 620300 65.05 up up correct
AXTI.US AXT Inc 20230413 0 3.72 3.72 3.51 3.53 271300 3.53 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230413 0 27.76 28.14 27.53 27.93 318600 27.93 up up correct
AYRO.US Ayro Inc 20230413 0 0.61 0.61 0.5605 0.5925 84735 0.5925 down down correct
AYTU.US Aytu Biopharma Inc 20230413 0 2.23 2.31 2.23 2.26 20100 2.26 up up correct
AZN.US AstraZeneca PLC 20230413 0 74.05 74.83 74.02 74.77 3794200 74.77 up down incorrect
AZPN.US Aspen Technology Inc 20230413 0 244.98 246.79 240.84 243.01 254200 243.01 down up incorrect
AZYO.US Aziyo Biologics Inc 20230413 0 1.41 1.5 1.41 1.43 36100 1.43 up up correct
BAC.US PQ 20230413 0 18.96 19.14 18.93 19.13 67323 19.13 up up correct
BAND.US Bandwidth Inc 20230413 0 13.88 14.17 13.77 13.79 291000 13.79 down down correct
BANF.US BancFirst Corporation 20230413 0 82.41 83.05 81.55 82.53 72200 82.53 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230413 0 26.9 26.9 26.9 26.9 100 26.9
BANR.US Banner Corporation 20230413 0 51.9 53 51.3 52.49 123639 52.49 up up correct
BANX.US StoneCastle Financial Corp 20230413 0 18.56 19.26 18.25 18.72 9200 18.72 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230413 0 3.23 3.35 3.2 3.265 4500 3.265 up up correct
BASE.US Couchbase Inc. Common Stock 20230413 0 14.93 15.47 14.887 15.27 241500 15.27 up up correct
BATRA.US The Liberty Braves Group 20230413 0 36.51 36.65 36.16 36.45 50900 36.45 down down correct
BATRK.US The Liberty Braves Group 20230413 0 35.25 35.33 34.67 35.11 81500 35.11 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20230413 0 0.28 0.28 0.25 0.26 115794000 0.26 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230413 0 6.72 6.76 6.66 6.69 54000 6.69 down down correct
BBGI.US Beasley Broadcast Group Inc 20230413 0 0.87 0.87 0.77 0.79 10100 0.79 down down correct
BBI.US Brickell Biotech Inc 20230413 0 0.58 0.6095 0.5526 0.605 79691 0.605 up up correct
BBIG.US Vinco Ventures Inc 20230413 0 0.239 0.278 0.239 0.261 5969300 0.261 up up correct
BBIO.US BridgeBio Pharma Inc 20230413 0 15.58 16.09 15.54 15.66 1492100 15.66 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230413 0 0.276 0.279 0.228 0.25 353800 0.25 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230413 0 0.058 0.058 0.058 0.058 1500 0.058
BBQ.US BBQ Holdings Inc 20230413 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230413 0 89.12 89.88 88.5 89.41 40000 89.41 up up correct
BCAB.US BioAtla Inc 20230413 0 3.31 3.63 3.31 3.57 762200 3.57 up up correct
BCBP.US BCB Bancorp Inc 20230413 0 11.39 11.6 11.37 11.51 67000 11.51 up up correct
BCDA.US BioCardia Inc 20230413 0 1.98 2.07 1.97 2.01 12200 2.01 up down incorrect
BCDAW.US BioCardia Inc 20230413 0 0.957 0.957 0.957 0.957 101 0.957
BCEL.US Atreca Inc 20230413 0 0.96 1.01 0.91 0.99 276900 0.99 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230413 0 2.63 2.9 2.63 2.75 268067 2.75 up up correct
BCML.US BayCom Corp 20230413 0 16.79 17 16.58 16.7 40000 16.7 down down correct
BCOV.US Brightcove Inc 20230413 0 4.3 4.38 4.29 4.33 113400 4.33 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230413 0 7.91 7.91 7.66 7.66 400 7.66 down down correct
BCPC.US Balchem Corporation 20230413 0 126.67 128 126.15 127.92 54500 127.92 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20230413 0 8.41 8.61 8.39 8.41 2995600 8.41
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230413 0 10.34 10.34 10.34 10.34 0 10.34
BCTX.US BriaCell Therapeutics Corp 20230413 0 7.33 7.38 7.05 7.09 128719 7.09 down down correct
BCTXW.US BriaCell Therapeutics Corp 20230413 0 3.03 3.03 3.03 3.03 254 3.03
BCYC.US Bicycle Therapeutics plc 20230413 0 20.14 21.04 20 20.4 812900 20.4 up up correct
BDSX.US Biodesix Inc 20230413 0 1.7 1.77 1.62 1.75 36900 1.75 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230413 0 1.51 1.64 1.51 1.57 25404 1.57 up up correct
BEAM.US Beam Therapeutics Inc 20230413 0 30 32.82 29.9 32.24 1313700 32.24 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230413 0 2.14 2.19 2.09 2.15 20300 2.15 up up correct
BEATW.US Heartbeam Inc. Warrant 20230413 0 0.3121 0.4333 0.3121 0.4176 1972 0.4176 up up correct
BECN.US Beacon Roofing Supply Inc 20230413 0 59.12 59.13 57.93 58.67 250100 58.67 down down correct
BEEM.US Beam Global 20230413 0 11.92 12.32 11.752 12.08 150700 12.08 up up correct
BEEMW.US Beam Global 20230413 0 5.8 5.8 5.76 5.76 717 5.76 down down correct
BELFA.US Bel Fuse Inc 20230413 0 36.39 36.39 35.96 36.37 900 36.37 down down correct
BELFB.US Bel Fuse Inc 20230413 0 35.22 35.43 34.79 35.21 27400 35.21 down down correct
BFC.US Bank First Corporation 20230413 0 69.57 70.12 69.15 69.87 17300 69.87 up up correct
BFI.US BurgerFi International Inc 20230413 0 1.24 1.28 1.18 1.23 27400 1.23 down down correct
BFIIW.US BurgerFi International LLC 20230413 0 0.0616 0.0699 0.0615 0.066 18632 0.066 up up correct
BFIN.US BankFinancial Corporation 20230413 0 8.56 8.56 8.5 8.54 2800 8.54 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230413 0 0.595 0.6 0.57 0.594 33100 0.594 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20230413 0 0.2268 0.314 0.2198 0.2203 4621 0.2203 down down correct
BFST.US Business First Bancshares Inc 20230413 0 16.32 16.51 16.235 16.36 41000 16.36 up down incorrect
BGCP.US BGC Partners Inc 20230413 0 4.2 4.35 4.2 4.29 1942300 4.29 up up correct
BGFDX.US BGFDX 20230413 0 21.14 21.14 21.14 21.14 0 21.14
BGFLX.US BGFLX 20230413 0 21.11 21.11 21.11 21.11 0 21.11
BGFTX.US BGFTX 20230413 0 21.07 21.07 21.07 21.07 0 21.07
BGFVX.US BGFVX 20230413 0 22.01 22.01 22.01 22.01 0 22.01
BGFV.US Big 5 Sporting Goods Corporation 20230413 0 8.17 8.17 7.85 7.98 359400 7.98 down down correct
BGNE.US BeiGene Ltd 20230413 0 263.1 272.49 262.18 265.74 252600 265.74 up up correct
BGRY.US Berkshire Grey Inc 20230413 0 1.37 1.39 1.37 1.38 1264100 1.38 up up correct
BGRYW.US Berkshire Grey Inc 20230413 0 0.34 0.34 0.331 0.331 38200 0.331 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20230413 0 10.055 10.055 10.055 10.055 1 10.055
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230413 0 1 1.09 1 1.07 406900 1.07 up down incorrect
BHF.US Brighthouse Financial Inc 20230413 0 42.53 42.93 42.16 42.52 409000 42.52 down down correct
BHFAL.US Brighthouse Financial Inc 20230413 0 23.79 24.05 23.53 24 16800 24 up up correct
BHFAM.US Brighthouse Financial Inc 20230413 0 15.68 15.91 15.66 15.82 20000 15.82 up down incorrect
BHFAN.US Brighthouse Financial Inc 20230413 0 17.51 17.75 17.365 17.67 55800 17.67 up up correct
BHFAO.US Brighthouse Financial Inc 20230413 0 24.27 24.5 24.161 24.43 18400 24.43 up up correct
BHFAP.US Brighthouse Financial Inc 20230413 0 23.52 23.89 23.262 23.34 32100 23.34 down down correct
BIDU.US Baidu Inc 20230413 0 136.58 136.64 132.45 132.73 3429300 132.73 down down correct
BIGC.US BigCommerce Holdings Inc 20230413 0 8.32 8.68 8.24 8.29 756600 8.29 down up incorrect
BIIB.US Biogen Inc 20230413 0 286.26 290.9 285.45 289.7 715500 289.7 up up correct
BILI.US Bilibili Inc 20230413 0 21.29 21.73 21.22 21.4 5142700 21.4 up up correct
BIMI.US BIMI International Medical Inc 20230413 0 0.53 0.57 0.52 0.53 29600 0.53
BIOC.US Biocept Inc 20230413 0 0.34 0.34 0.32 0.34 36900 0.34
BIOL.US BIOLASE Inc 20230413 0 0.25 0.25 0.24 0.24 350700 0.24 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230413 0 11.04 11.4 11.013 11.36 26900 11.36 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230413 0 1.25 1.295 1.23 1.24 1348000 1.24 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230413 0 1.14 1.31 1.12 1.25 11275300 1.25 up up correct
BIVI.US BioVie Inc 20230413 0 7.53 7.96 7.53 7.86 84000 7.86 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230413 0 0.36 0.39 0.36 0.372 35500 0.372 up up correct
BJRI.US BJ's Restaurants Inc 20230413 0 28.06 28.43 27.66 27.92 164400 27.92 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230413 0 3.57 3.59 3.5 3.52 122000 3.52 down down correct
BKNG.US Booking Holdings Inc 20230413 0 2569 2631.1001 2560.5 2629.6299 334600 2629.6299 up up correct
BKR.US Baker Hughes Company 20230413 0 29.18 29.66 29.14 29.45 5377900 29.45 up up correct
BKSC.US Bank of South Carolina Corporation 20230413 0 15.13 15.13 15.02 15.1 4000 15.1 down down correct
BKYI.US BIO 20230413 0 0.84 0.84 0.82 0.84 5400 0.84
BL.US BlackLine Inc 20230413 0 61.33 63.79 61.185 63.67 676300 63.67 up down incorrect
BLBD.US Blue Bird Corporation 20230413 0 18.99 19.11 18.14 18.2 118300 18.2 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230413 0 2.34 2.55 2.32 2.481 18300 2.481 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230413 0 0.28 0.31 0.28 0.29 38100 0.29 up up correct
BLDE.US Blade Air Mobility Inc 20230413 0 2.81 2.83 2.72 2.74 321000 2.74 down down correct
BLDEW.US Blade Air Mobility Inc 20230413 0 0.39 0.4 0.38 0.38 2337 0.38 down down correct
BLDP.US Ballard Power Systems Inc 20230413 0 5.1 5.21 5.06 5.12 1482000 5.12 up up correct
BLEUU.US bleuacacia ltd Unit 20230413 0 10.22 10.22 10.22 10.22 40 10.22
BLFS.US BioLife Solutions Inc 20230413 0 20.14 21.58 19.97 21.37 323600 21.37 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230413 0 9.69 9.695 9.5 9.69 148600 9.69
BLI.US Berkeley Lights Inc 20230413 0 0.99 1.2 0.9463 1.02 727005 1.02 up up correct
BLIN.US Bridgeline Digital Inc 20230413 0 0.89 0.93 0.89 0.91 28500 0.91 up down incorrect
BLKB.US Blackbaud Inc 20230413 0 67.26 69.08 67.17 69.03 162400 69.03 up up correct
BLMN.US Bloomin' Brands Inc 20230413 0 25.03 25.13 24.72 24.9 1066600 24.9 down down correct
BLNGU.US Belong Acquisition Corp. Units 20230413 0 10.05 10.05 10.05 10.05 100 10.05
BLNGW.US Belong Acquisition Corp. Warrant 20230413 0 0.05 0.0689 0.04 0.04 73964 0.04 down down correct
BLNK.US Blink Charging Co 20230413 0 7.62 7.86 7.56 7.62 1746500 7.62
BLPH.US Bellerophon Therapeutics Inc 20230413 0 11 11.34 10.78 10.98 103100 10.98 down down correct
BLRX.US BioLineRx Ltd 20230413 0 1.06 1.1 1.04 1.07 311900 1.07 up up correct
BLU.US BELLUS Health Inc 20230413 0 6.96 7.19 6.94 7.19 163400 7.19 up up correct
BLUE.US bluebird bio Inc 20230413 0 2.94 3.46 2.9 3.27 13751500 3.27 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20230413 0 4.7 4.77 4.64 4.67 36800 4.67 down down correct
BMAC.US UN 20230413 0 10.43 10.43 10.43 10.43 0 10.43
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20230413 0 0.0649 0.0699 0.0649 0.0651 11148 0.0651 up up correct
BMAQU.US Blockchain Moon Acquisition Corp. Units 20230413 0 10.59 10.59 10.59 10.59 6 10.59
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20230413 0 0.0199 0.0201 0.0178 0.0201 55170 0.0201 up up correct
BMBL.US Bumble Inc 20230413 0 17.44 17.85 17.255 17.58 2257600 17.58 up up correct
BMEA.US Biomea Fusion Inc 20230413 0 25.14 27.05 24.592 25.84 814200 25.84 up up correct
BMRA.US Biomerica Inc 20230413 0 1.73 1.8 1.72 1.72 19800 1.72 down down correct
BMRC.US Bank of Marin Bancorp 20230413 0 21.09 21.19 20.76 20.83 68100 20.83 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230413 0 97.31 98.98 97.31 98.34 1039300 98.34 up up correct
BNGO.US Bionano Genomics Inc 20230413 0 1.11 1.18 1.1 1.16 4845100 1.16 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230413 0 0.08 0.085 0.0799 0.0849 23998 0.0849 up down incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20230413 0 10.39 10.39 10.39 10.39 100 10.39
BNIXR.US Bannix Acquisition Corp. Right 20230413 0 0.115 0.1301 0.105 0.1301 8199 0.1301 up up correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230413 0 10.251 10.251 10.251 10.251 0 10.251
BNNRU.US Banner Acquisition Corp Unit 20230413 0 10.24 10.24 10.24 10.24 300 10.24
BNNRW.US Banner Acquisition Corp. Warrants 20230413 0 0.0375 0.0375 0.0375 0.0375 0 0.0375
BNR.US Burning Rock Biotech Limited 20230413 0 2.91 2.98 2.835 2.86 307000 2.86 down down correct
BNSO.US Bonso Electronics International Inc 20230413 0 3.05 3.15 2.82 3.08 10200 3.08 up up correct
BNTC.US Benitec Biopharma Inc 20230413 0 0.2 0.223 0.2 0.223 154800 0.223 up up correct
BNTX.US BioNTech SE 20230413 0 126.14 129.78 125.59 129.65 436500 129.65 up up correct
BOKF.US BOK Financial Corporation 20230413 0 81.41 82.78 80.73 82.44 260700 82.44 up up correct
BPOP.US Popular Inc 20230413 0 58.99 59.92 58.27 59.64 726100 59.64 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20230413 0 1.36 1.49 1.33 1.4 173579 1.4 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20230413 0 1.409 1.51 1.405 1.44 19300 1.44 up up correct
BOOM.US DMC Global Inc 20230413 0 19.73 20.1 19.61 19.97 71600 19.97 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230413 0 2.65 2.74 2.65 2.71 20000 2.71 up up correct
BOTJ.US Bank of the James Financial Group Inc 20230413 0 10.32 10.32 9.85 9.92 26700 9.92 down down correct
BOXL.US Boxlight Corporation 20230413 0 0.385 0.418 0.38 0.397 796100 0.397 up up correct
BPMC.US Blueprint Medicines Corporation 20230413 0 44 47.49 43.815 46.95 498400 46.95 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230413 0 24.93 24.93 24.93 24.93 208 24.93
BPRN.US The Bank of Princeton 20230413 0 32.24 32.45 31.85 32.45 4006 32.45 up down incorrect
BPTH.US Bio 20230413 0 1.43 1.5 1.42 1.47 37600 1.47 up down incorrect
BPTS.US Biophytis SA 20230413 0 4.21 4.62 4.16 4.6 12000 4.6 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230413 0 15.66 15.85 15.55 15.72 12800 15.72 up up correct
BPYPN.US Brookfield Property Partners L.P 20230413 0 12.83 12.84 12.57 12.66 26700 12.66 down down correct
BPYPO.US Brookfield Property Partners L.P 20230413 0 14.98 14.98 14.61 14.78 4700 14.78 down down correct
BPYPP.US Brookfield Property Partners L.P 20230413 0 15.97 15.97 15.65 15.65 7100 15.65 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230413 0 3.68 3.68 3.61 3.61 2500 3.61 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230413 0 10.68 10.73 10.63 10.73 14700 10.73 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20230413 0 0.1152 0.1152 0.1152 0.1152 407 0.1152
BREZW.US Breeze Holdings Acquisition Corp 20230413 0 0.0656 0.0656 0.0604 0.0605 9086 0.0605 down down correct
BRID.US Bridgford Foods Corporation 20230413 0 12.15 12.22 12.1 12.18 2600 12.18 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230413 0 10.15 10.15 10.15 10.15 100 10.15
BRIVU.US B. Riley Principal 250 Merger Corp 20230413 0 10.16 10.16 10.16 10.16 0 10.16
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20230413 0 0.1799 0.1799 0.0671 0.0671 2750 0.0671 down down correct
BRKL.US Brookline Bancorp Inc 20230413 0 10.39 10.49 10.29 10.44 426100 10.44 up up correct
BRKR.US Bruker Corporation 20230413 0 81.64 84.08 81.36 84.02 1172400 84.02 up up correct
BRLIR.US Brilliant Acquisition Corporation 20230413 0 0.1746 0.194 0.1081 0.1878 2830 0.1878 up up correct
BRLIU.US Brilliant Acquisition Corporation 20230413 0 10.71 10.71 10.71 10.71 12 10.71
BRLIW.US Brilliant Acquisition Corporation 20230413 0 0.03 0.03 0.029 0.029 9264 0.029 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230413 0 3.9 4.01 3.855 3.93 66700 3.93 up down incorrect
BROG.US Brooge Energy Limited 20230413 0 5.34 5.42 5.34 5.35 800 5.35 up up correct
BRP.US BRP Group Inc 20230413 0 26.07 26.47 25.55 26.3 170000 26.3 up up correct
BRQS.US Borqs Technologies Inc 20230413 0 0.235 0.258 0.232 0.258 521400 0.258 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230413 0 3.76 3.77 3.59 3.74 7500 3.74 down down correct
BRY.US Berry Corporation 20230413 0 8.25 8.37 8.19 8.29 538300 8.29 up up correct
BRZE.US Braze Inc. Class A Common Stock 20230413 0 33.97 34.111 32.95 33 485000 33 down down correct
BSBK.US Bogota Financial Corp 20230413 0 9.31 9.465 8.951 9 4000 9 down down correct
BSET.US Bassett Furniture Industries Incorporated 20230413 0 16 16.05 15.8 15.83 31600 15.83 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230413 0 0.137 0.148 0.13 0.145 3617400 0.145 up up correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20230413 0 8.21 11.14 8.13 10 349900 10 up up correct
BSGAR.US Blue Safari Group Acquisition Corp. Right 20230413 0 0.81 1.1 0.81 1.01 290183 1.01 up up correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20230413 0 9.4 11.29 9.4 11.29 900 11.29 up up correct
BSGM.US BioSig Technologies Inc 20230413 0 1.09 1.14 1.08 1.1 71600 1.1 up up correct
BSQR.US BSQUARE Corporation 20230413 0 1.1 1.14 1.09 1.13 24300 1.13 up up correct
BSRR.US Sierra Bancorp 20230413 0 16.35 16.36 16.01 16.33 68476 16.33 down down correct
BSVN.US Bank7 Corp 20230413 0 23.7 23.75 23.31 23.75 13000 23.75 up up correct
BSY.US Bentley Systems Incorporated 20230413 0 42 42.85 42 42.58 513200 42.58 up up correct
BTAI.US BioXcel Therapeutics Inc 20230413 0 16.89 19.71 16.88 19.14 695000 19.14 up up correct
BTB.US Bit Brother Limited 20230413 0 0.871 0.91 0.848 0.876 191300 0.876 up up correct
BTBD.US BT Brands Inc. Common Stock 20230413 0 2.4 2.59 2.26 2.59 1700 2.59 up down incorrect
BTBT.US Bit Digital Inc 20230413 0 1.71 1.96 1.71 1.9 5536700 1.9 up up correct
BTCS.US BTCS Inc. Common Stock 20230413 0 1.45 1.62 1.42 1.52 177100 1.52 up up correct
BTCY.US Biotricity Inc. Common Stock 20230413 0 0.51 0.51 0.45 0.465 97600 0.465 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230413 0 1.43 1.5 1.25 1.29 185300 1.29 down down correct
BTWN.US Bridgetown Holdings Limited 20230413 0 10 10.03 10 10.02 40341 10.02 up down incorrect
BTWNU.US Bridgetown Holdings Limited 20230413 0 10.05 10.06 10.05 10.06 300 10.06 up up correct
BTWNW.US Bridgetown Holdings Limited 20230413 0 0.15 0.16 0.15 0.15 11300 0.15
BUSE.US First Busey Corporation 20230413 0 19.43 19.71 19.26 19.51 138798 19.2688 up up correct
BVS.US Bioventus Inc 20230413 0 1.14 1.16 1.09 1.12 191300 1.12 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230413 0 1.86 1.86 1.76 1.79 6900 1.79 down down correct
BWAC.US Better World Acquisition Corp 20230413 0 10.7 10.7 10.7 10.7 23 10.7
BWACU.US Better World Acquisition Corp 20230413 0 11 11 11 11 0 11
BWACW.US Better World Acquisition Corp 20230413 0 0.0986 0.1191 0.061 0.1191 63157 0.1191 up down incorrect
BWAY.US BrainsWay Ltd 20230413 0 1.7 1.7 1.66 1.68 10200 1.68 down down correct
BWB.US Bridgewater Bancshares Inc 20230413 0 10.21 10.41 10.18 10.31 55200 10.31 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20230413 0 9.94 9.94 9.94 9.94 0 9.94
BWEN.US Broadwind Inc 20230413 0 3.63 3.71 3.59 3.65 81800 3.65 up up correct
BWFG.US Bankwell Financial Group Inc 20230413 0 23.6 23.64 23.5 23.59 14500 23.59 down down correct
BWMN.US Bowman Consulting Group Ltd 20230413 0 28.31 28.79 28.12 28.3 42900 28.3 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230413 0 10.96 11.54 10.93 11.41 20000 11.41 up up correct
BXRX.US Baudax Bio Inc 20230413 0 1.55 1.66 1.55 1.6 43400 1.6 up up correct
BYFC.US Broadway Financial Corporation 20230413 0 1.04 1.04 1.01 1.02 20100 1.02 down down correct
BYND.US Beyond Meat Inc 20230413 0 14.68 15.1209 14.6515 14.83 1157245 14.83 up down incorrect
BYRN.US Byrna Technologies Inc 20230413 0 7.5 7.5 7.28 7.37 61500 7.37 down down correct
BYSI.US BeyondSpring Inc 20230413 0 1.11 1.27 1.11 1.2 119500 1.2 up down incorrect
BYTS.US BYTE Acquisition Corp 20230413 0 10.153 10.153 10.153 10.153 200 10.153
BYTSU.US BYTE Acquisition Corp 20230413 0 9.86 9.86 9.86 9.86 0 9.86
BYTSW.US BYTE Acquisition Corp 20230413 0 0.088 0.1304 0.04 0.0888 454490 0.0888 up up correct
BZ.US Kanzhun Ltd ADR 20230413 0 17.57 17.74 17.2 17.4 2659300 17.4 down down correct
BZUN.US Baozun Inc 20230413 0 5.13 5.2 5.02 5.06 496500 5.06 down down correct
CAAS.US China Automotive Systems Inc 20230413 0 4.9 4.98 4.77 4.84 90700 4.84 down down correct
CABA.US Cabaletta Bio Inc 20230413 0 8.12 8.56 8.02 8.09 134700 8.09 down up incorrect
CAC.US Camden National Corporation 20230413 0 34.01 34.47 33.97 34.33 28300 34.33 up up correct
CACC.US Credit Acceptance Corporation 20230413 0 469.14 488.62 466.02 478.59 86800 478.59 up up correct
CADCX.US CADCX 20230413 0 23.92 23.92 23.92 23.92 0 23.92
CADE.US PA 20230413 0 21.06 21.45 20.91 21 5247 21 down down correct
CADEX.US CADEX 20230413 0 24.11 24.11 24.11 24.11 0 24.11
CADFX.US CION Ares Diversified Credit Fund W 20230413 0 24.37 24.37 24.37 24.37 0 24.37
CADL.US Candel Therapeutics Inc. Common Stock 20230413 0 1.29 1.495 1.29 1.36 18500 1.36 up up correct
CADSX.US CADSX 20230413 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20230413 0 24.38 24.38 24.38 24.38 0 24.38
CADWX.US CADWX 20230413 0 24.19 24.19 24.19 24.19 0 24.19
CAKE.US The Cheesecake Factory Incorporated 20230413 0 33.25 33.45 32.65 32.79 1144400 32.79 down up incorrect
CALA.US Calithera Biosciences Inc 20230413 0 0.04 0.056 0.04 0.056 1748 0.056 up down incorrect
CALB.US California BanCorp 20230413 0 17.79 18.07 17.74 17.77 134800 17.77 down down correct
CALM.US Cal 20230413 0 57.09 57.15 55.11 56.08 1220500 56.08 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230413 0 24.77 25 24.12 24.925 4900 24.925 up down incorrect
CAMP.US CalAmp Corp 20230413 0 3.09 3.24 3.03 3.15 132400 3.15 up up correct
CAMT.US Camtek Ltd 20230413 0 25.1 25.54 24.81 25.3 83700 25.3 up up correct
CAN.US Canaan Inc 20230413 0 2.88 3.19 2.88 3.12 3597400 3.12 up up correct
CANO.US WT 20230413 0 0.2501 0.29 0.2501 0.2768 648 0.2768 up up correct
CAPR.US Capricor Therapeutics Inc 20230413 0 4.24 4.29 4.14 4.25 41800 4.25 up up correct
CAR.US Avis Budget Group Inc 20230413 0 186.85 186.85 180.48 181.17 376900 181.17 down down correct
CARA.US Cara Therapeutics Inc 20230413 0 4.29 4.61 4.285 4.57 598700 4.57 up down incorrect
CARE.US Carter Bankshares Inc 20230413 0 13.49 13.53 13.23 13.36 82700 13.36 down up incorrect
CARG.US CarGurus Inc 20230413 0 17.95 18.22 17.92 18.09 630000 18.09 up up correct
CARV.US Carver Bancorp Inc 20230413 0 4.01 4.22 4.01 4.11 9000 4.11 up up correct
CASA.US Casa Systems Inc 20230413 0 1.15 1.18 1.14 1.15 560400 1.15
CASH.US Meta Financial Group Inc 20230413 0 41.04 42.26 40.76 42.1 182600 42.1 up up correct
CASI.US CASI Pharmaceuticals Inc 20230413 0 2.78 3.1 2.74 2.94 42000 2.94 up up correct
CASS.US Cass Information Systems Inc 20230413 0 43.24 43.39 42.6 43.07 42600 43.07 down down correct
CASY.US Casey's General Stores Inc 20230413 0 223.03 224.33 220.51 223.27 253400 223.27 up up correct
CATC.US Cambridge Bancorp 20230413 0 62.79 64.29 62.4 63.76 38800 63.76 up up correct
CATY.US Cathay General Bancorp 20230413 0 32.8 33.69 32.32 33.51 298000 33.51 up up correct
CBAN.US Colony Bankcorp Inc 20230413 0 9.71 9.79 9.61 9.72 19800 9.72 up up correct
CBAT.US CBAK Energy Technology Inc 20230413 0 0.91 0.938 0.8955 0.93 128859 0.93 up up correct
CBAY.US CymaBay Therapeutics Inc 20230413 0 8.78 9 8.73 8.95 1265900 8.95 up up correct
CBFV.US CB Financial Services Inc 20230413 0 21.78 22.41 21.78 22.13 2600 22.13 up up correct
CBIO.US Catalyst Biosciences Inc 20230413 0 0.22 0.22 0.21 0.22 193300 0.22
CBNK.US Capital Bancorp Inc 20230413 0 16.46 16.63 16.28 16.46 22500 16.46
CBOE.US Cboe Global Markets Inc 20230413 0 134.92 135.585 134.05 135.17 680264 135.17 up down incorrect
CBRGU.US Chain Bridge I Units 20230413 0 10.44 10.44 10.44 10.44 0 10.44
CBRL.US Cracker Barrel Old Country Store Inc 20230413 0 116.5 116.9 114.7 115.18 375600 115.18 down down correct
CBSH.US Commerce Bancshares Inc 20230413 0 55.44 56.27 54.96 55.99 608000 55.99 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230413 0 10.265 10.28 10.265 10.28 17200 10.28 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20230413 0 9.96 10.26 9.96 10.25 400 10.25 up up correct
CCAIW.US Cascadia Acquisition Corp. Warrant 20230413 0 0.041 0.041 0.041 0.041 2 0.041
CCAP.US Crescent Capital BDC Inc 20230413 0 14.19 14.436 14.04 14.37 100400 14.37 up up correct
CCB.US Coastal Financial Corporation 20230413 0 33.14 33.85 33.14 33.56 31600 33.56 up up correct
CCBG.US Capital City Bank Group Inc 20230413 0 29.06 29.46 28.51 29.11 39500 29.11 up up correct
CCCC.US C4 Therapeutics Inc 20230413 0 3.17 3.33 3.14 3.29 428300 3.29 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230413 0 22.15 22.15 21.51 21.75 59600 21.75 down down correct
CCEL.US Cryo 20230413 0 3.62 3.89 3.53 3.84 3600 3.84 up up correct
CCEP.US Coca 20230413 0 59.71 60.15 59.34 59.99 1004200 59.99 up up correct
CCLFX.US CCLFX 20230413 0 10.44 10.44 10.44 10.44 0 10.44
CCLP.US CSI Compressco LP 20230413 0 1.17 1.18 1.17 1.18 7500 1.18 up up correct
CCNE.US CNB Financial Corporation 20230413 0 18.13 18.63 18.08 18.52 51200 18.52 up up correct
CCNEP.US CNB Financial Corporation 20230413 0 22 22 21.75 21.75 400 21.75 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20230413 0 68.62 69.39 68.25 69.32 256200 69.32 up up correct
CCRN.US Cross Country Healthcare Inc 20230413 0 22.81 23.81 22.56 23.47 639300 23.47 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230413 0 37.91 39.675 37.42 39.07 132600 39.07 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230413 0 10.46 10.46 10.46 10.46 0 10.46
CD.US Chindata Group Holdings Limited 20230413 0 6.56 6.69 6.56 6.66 627415 6.66 up up correct
CDAK.US Codiak BioSciences Inc 20230413 0 0.0181 0.0236 0.0177 0.0216 650226 0.0216 up down incorrect
CDAQU.US Compass Digital Acquisition Corp. Unit 20230413 0 10.23 10.23 10.23 10.23 0 10.23
CDLX.US Cardlytics Inc 20230413 0 6.13 7.055 6.1 6.84 2379700 6.84 up up correct
CDMO.US Avid Bioservices Inc 20230413 0 20.27 21.05 20.05 20.93 775600 20.93 up up correct
CDNA.US CareDx Inc 20230413 0 8.7 9.55 8.7 9.46 1244900 9.46 up down incorrect
CDNS.US Cadence Design Systems Inc 20230413 0 212.88 217.67 212.88 217.01 1640000 217.01 up up correct
CDTX.US Cidara Therapeutics Inc 20230413 0 1.11 1.165 1.1 1.14 1309500 1.14 up up correct
CDW.US CDW Corporation 20230413 0 188.58 189.36 185.84 189.21 455200 189.21 up up correct
CDXS.US Codexis Inc 20230413 0 4.19 4.44 4.12 4.43 852600 4.43 up down incorrect
CDXC.US ChromaDex Corporation 20230413 0 1.42 1.5 1.42 1.47 176900 1.47 up up correct
CDZI.US Cadiz Inc 20230413 0 4.84 5 4.74 5 738100 5 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230413 0 16.56 16.56 16.56 16.56 300 16.56
CEDAX.US CEDAX 20230413 0 22.75 22.75 22.75 22.75 0 22.75
CEDIX.US Destra International & Event 20230413 0 22.77 22.77 22.77 22.77 0 22.77
CEDLX.US CEDLX 20230413 0 22.73 22.73 22.73 22.73 0 22.73
CEDTX.US CEDTX 20230413 0 22.64 22.64 22.64 22.64 0 22.64
CELC.US Celcuity Inc 20230413 0 9.65 9.985 9.55 9.75 52600 9.75 up up correct
CELH.US Celsius Holdings Inc 20230413 0 87.04 88.65 86.76 87.36 619400 87.36 up down incorrect
CELU.US Celularity Inc 20230413 0 0.7 0.751 0.683 0.714 468900 0.714 up up correct
CELUW.US Celularity Inc 20230413 0 0.0792 0.08 0.072 0.0748 47000 0.0748 down down correct
CEMI.US Chembio Diagnostics Inc 20230413 0 0.44 0.45 0.44 0.45 327700 0.45 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20230413 0 0.209 0.2199 0.209 0.2199 210 0.2199 up up correct
CENT.US Central Garden & Pet Company 20230413 0 39.94 40.36 39.8 40.16 23500 40.16 up down incorrect
CENTA.US Central Garden & Pet Company 20230413 0 38.1 38.48 37.77 38.19 76900 38.19 up up correct
CENX.US Century Aluminum Company 20230413 0 9.57 9.76 9.47 9.71 951900 9.71 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20230413 0 24.82 25.9 24.82 25.5 582286 25.5 up up correct
CERS.US Cerus Corporation 20230413 0 2.8 2.92 2.78 2.9 1540400 2.9 up up correct
CERT.US Certara Inc 20230413 0 23.18 23.84 22.95 23.78 859800 23.78 up up correct
CETX.US Cemtrex Inc 20230413 0 9.99 10.13 9.5 10.04 38700 10.04 up up correct
CETXP.US Cemtrex Inc 20230413 0 0.45 0.465 0.45 0.465 4400 0.465 up up correct
CEVA.US CEVA Inc 20230413 0 28.52 28.7 28.43 28.53 55200 28.53 up down incorrect
CFB.US CrossFirst Bankshares Inc 20230413 0 10.06 10.315 9.99 10.16 109400 10.16 up up correct
CFBK.US CF Bankshares Inc 20230413 0 18.63 18.63 18.61 18.61 1300 18.55 down down correct
CFFE.US CF Acquisition Corp. VIII 20230413 0 10.76 10.76 10.76 10.76 100 10.76
CFFEU.US CF Acquisition Corp. VIII 20230413 0 10.64 10.64 10.64 10.64 0 10.64
CFFI.US C&F Financial Corporation 20230413 0 54.69 55.53 54.69 55.53 1900 55.53 up up correct
CFFN.US Capitol Federal Financial Inc 20230413 0 6.76 6.86 6.6 6.82 742400 6.82 up up correct
CFIV.US CF Acquisition Corp. IV 20230413 0 10.34 10.34 10.34 10.34 0 10.34
CFIVU.US CF Acquisition Corp. IV 20230413 0 10.37 10.37 10.37 10.37 0 10.37
CFIVW.US CF Acquisition Corp. IV 20230413 0 0.079 0.093 0.05 0.093 51000 0.093 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20230413 0 24.76 25.25 24.64 25.12 2208300 25.12 up up correct
CFMS.US Conformis Inc 20230413 0 1.61 1.83 1.58 1.74 59200 1.74 up up correct
CFRX.US ContraFect Corporation 20230413 0 1.08 1.3 0.939 0.939 1380500 0.939 down up incorrect
CG.US The Carlyle Group Inc 20230413 0 30.03 30.96 29.84 30.72 3338100 30.72 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230413 0 18.61 19.15 18.31 19.08 33400 19.08 up up correct
CGBD.US TCG BDC Inc 20230413 0 13.57 13.77 13.5 13.77 156500 13.77 up up correct
CGC.US Canopy Growth Corporation 20230413 0 1.52 1.56 1.51 1.51 4641400 1.51 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230413 0 21.35 21.35 21.35 21.35 0 21.35
CGEM.US Cullinan Oncology Inc 20230413 0 9.98 10.35 9.98 10.2 92800 10.2 up up correct
CGEN.US Compugen Ltd 20230413 0 0.61 0.63 0.59 0.62 180100 0.62 up up correct
CGNT.US Cognyte Software Ltd 20230413 0 4.29 4.505 4.27 4.32 786614 4.32 up down incorrect
CGNX.US Cognex Corporation 20230413 0 48.72 49.31 48.31 49.16 414300 49.16 up up correct
CGO.US Calamos Global Total Return Fund 20230413 0 9.29 9.45 9.29 9.42 41100 9.42 up up correct
CGRN.US Capstone Green Energy Corporation 20230413 0 1.23 1.32 1.2 1.27 107900 1.27 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20230413 0 1.74 1.84 1.74 1.79 13100 1.79 up up correct
CHCI.US Comstock Holding Companies Inc 20230413 0 4.59 4.59 4.52 4.58 5200 4.58 down down correct
CHCO.US City Holding Company 20230413 0 90.1 92.46 89.91 91.76 68600 91.76 up up correct
CHDN.US Churchill Downs Incorporated 20230413 0 255.68 256.28 253.17 255.42 115100 255.42 down down correct
CHEF.US The Chefs' Warehouse Inc 20230413 0 33.41 33.55 32.75 32.9 224500 32.9 down down correct
CHEK.US Check 20230413 0 1.39 1.39 1.307 1.364 25500 1.364 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20230413 0 10.67 10.78 10.62 10.76 112800 10.76 up up correct
CHK.US Chesapeake Energy Corporation 20230413 0 78.64 80.88 78.61 80.53 1781800 80.53 up up correct
CHKEL.US Chesapeake Energy Corporation 20230413 0 62.15 62.15 62.15 62.15 300 62.15
CHKEW.US Chesapeake Energy Corporation 20230413 0 65.25 65.25 65.25 65.25 0 65.25
CHKEZ.US Chesapeake Energy Corporation 20230413 0 56.51 56.51 56.51 56.51 0 56.51
CHKP.US Check Point Software Technologies Ltd 20230413 0 133.88 134.62 133.4 134.46 733900 134.46 up up correct
CHMG.US Chemung Financial Corporation 20230413 0 41.17 42.34 41.17 41.44 11100 41.44 up up correct
CHNR.US China Natural Resources Inc 20230413 0 2.28 2.33 2.27 2.27 3900 2.27 down down correct
CHRS.US Coherus BioSciences Inc 20230413 0 7.81 8.14 7.67 8.13 811300 8.13 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230413 0 94.86 96.05 93.36 95.58 1022700 95.58 up up correct
CHSCL.US CHS Inc 20230413 0 26.55 26.74 26.35 26.57 20300 26.57 up up correct
CHSCM.US CHS Inc 20230413 0 25.03 25.2 24.88 25.1 26800 25.1 up up correct
CHSCN.US CHS Inc 20230413 0 25.3 25.42 25.1 25.15 16400 25.15 down down correct
CHSCO.US CHS Inc 20230413 0 27.01 27.07 26.8 27 16400 27 down down correct
CHSCP.US CHS Inc 20230413 0 29.95 29.98 29.79 29.98 8200 29.98 up up correct
CHTR.US Charter Communications Inc 20230413 0 345.96 351.45 343.29 347.63 805600 347.63 up up correct
CHUY.US Chuy's Holdings Inc 20230413 0 35.86 36.03 34.61 35.01 128600 35.01 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230413 0 5.92 5.98 5.86 5.97 112200 5.97 up down incorrect
CHX.US ChampionX Corporation 20230413 0 28.53 28.77 28.265 28.5 870500 28.5 down down correct
CHY.US Calamos Convertible and High Income Fund 20230413 0 10.84 10.93 10.82 10.91 116000 10.91 up up correct
CIDM.US Cinedigm Corp 20230413 0 0.44 0.44 0.43 0.44 364800 0.44
CIFR.US Cipher Mining Inc 20230413 0 2.47 2.84 2.445 2.65 2560200 2.65 up up correct
CIFRW.US Cipher Mining Inc 20230413 0 0.4037 0.44 0.36 0.36 53334 0.36 down down correct
CIGI.US Colliers International Group Inc 20230413 0 99.12 101.07 98.42 100.36 56100 100.36 up up correct
CIH.US China Index Holdings Limited 20230413 0 0.949 0.949 0.9405 0.9421 146505 0.9421 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230413 0 9.22 9.84 9.05 9.26 67000 9.26 up up correct
CIIGU.US CIIG Capital Partners II Inc Unit 20230413 0 10.35 10.35 10.35 10.35 0 10.35
CIIGW.US CIIG Capital Partners II Inc. Warrant 20230413 0 0.119 0.1225 0.118 0.12 59050 0.12 up up correct
CINF.US Cincinnati Financial Corporation 20230413 0 109.95 110.79 108.88 110.55 465100 110.55 up down incorrect
CIVB.US Civista Bancshares Inc 20230413 0 16.13 16.16 15.94 16.01 22400 16.01 down up incorrect
CIZN.US Citizens Holding Company 20230413 0 12.2 12.65 12.2 12.65 1200 12.65 up up correct
CJJD.US China Jo 20230413 0 4.09 4.26 3.99 3.99 98300 3.99 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20230413 0 2.1 2.45 2.1 2.39 464900 2.39 up down incorrect
CLAR.US Clarus Corporation 20230413 0 9.91 10.04 9.57 9.87 260800 9.87 down up incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230413 0 10.52 10.52 10.52 10.52 0 10.52
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230413 0 0.04 0.04 0.04 0.04 1571 0.04
CLBK.US Columbia Financial Inc 20230413 0 18.65 19.09 18.58 19.05 142400 19.05 up down incorrect
CLBT.US Cellebrite DI 20230413 0 5.61 5.83 5.6 5.82 95200 5.82 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230413 0 0.8025 0.8025 0.7501 0.8 99202 0.8 down down correct
CLDX.US Celldex Therapeutics Inc 20230413 0 31.08 31.91 31.08 31.55 1960600 31.55 up up correct
CLEU.US China Liberal Education Holdings Limited 20230413 0 0.62 0.7 0.59 0.638 94000 0.638 up down incorrect
CLFD.US Clearfield Inc 20230413 0 46.25 47.12 45.79 46.4 256000 46.4 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20230413 0 7.5 7.73 7.28 7.28 10700 7.28 down down correct
CLIR.US ClearSign Technologies Corporation 20230413 0 0.98 1.02 0.95 0.95 41400 0.95 down down correct
CLLS.US Cellectis S.A 20230413 0 2.04 2.17 2.04 2.12 177700 2.12 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20230413 0 16.73 17.04 16.55 16.71 53700 16.71 down up incorrect
CLNE.US Clean Energy Fuels Corp 20230413 0 4.51 4.6 4.37 4.58 1922200 4.58 up down incorrect
CLNN.US Clene Inc 20230413 0 1.13 1.13 1.06 1.09 254100 1.09 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230413 0 11.2 11.2 11.2 11.2 0 11.2
CLOER.US Clover Leaf Capital Corp. Rights 20230413 0 0.085 0.09 0.078 0.09 13243 0.09 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20230413 0 11.2 11.2 11.2 11.2 0 11.2
CLOV.US Clover Health Investments Corp 20230413 0 0.82 0.8599 0.8101 0.8316 5458353 0.8316 up down incorrect
CLPS.US CLPS Incorporation 20230413 0 1.1 1.11 1.1 1.1 8600 1.1
CLPT.US ClearPoint Neuro Inc 20230413 0 9.49 10.79 9.02 10.49 347000 10.49 up up correct
CLRB.US Cellectar Biosciences Inc 20230413 0 1.41 1.41 1.37 1.38 33800 1.38 down up incorrect
CLRO.US ClearOne Inc 20230413 0 1.29 1.34 1.26 1.34 16300 1.34 up up correct
CLSD.US Clearside Biomedical Inc 20230413 0 1.11 1.18 1.11 1.16 50400 1.16 up down incorrect
CLSK.US CleanSpark Inc 20230413 0 3.44 4.11 3.43 3.94 20867800 3.94 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20230413 0 11.24 11.49 11.24 11.35 4500 11.35 up up correct
CLVR.US Clever Leaves Holdings Inc 20230413 0 0.33 0.365 0.33 0.334 178900 0.334 up up correct
CLVRW.US Clever Leaves Holdings Inc 20230413 0 0.04 0.04 0.04 0.04 700 0.04
CLWT.US Euro Tech Holdings Company Limited 20230413 0 1.38 1.43 1.25 1.27 31000 1.27 down down correct
CLXT.US Calyxt Inc 20230413 0 0.287 0.33 0.264 0.303 202100 0.303 up up correct
CMAX.US CareMax Inc 20230413 0 2.82 2.9 2.81 2.87 140200 2.87 up up correct
CMBM.US Cambium Networks Corporation 20230413 0 16.5 17.04 16.5 16.89 50100 16.89 up down incorrect
CMCO.US Columbus McKinnon Corporation 20230413 0 35.51 35.9 34.87 35.45 66300 35.45 down down correct
CMCSA.US Comcast Corporation 20230413 0 37.89 38.3 37.74 38.05 15539200 38.05 up up correct
CMCT.US CIM Commercial Trust Corporation 20230413 0 4.22 4.22 4.18 4.22 153700 4.22
CME.US CME Group Inc 20230413 0 191.4 192.5 189.47 189.93 1364900 189.93 down down correct
CMLS.US Cumulus Media Inc 20230413 0 3.56 3.687 3.54 3.65 99300 3.65 up up correct
CMMB.US Chemomab Therapeutics Ltd 20230413 0 1.6 1.62 1.507 1.58 35400 1.58 down down correct
CMPR.US Cimpress plc 20230413 0 44.17 44.28 43.34 44.05 117100 44.05 down down correct
CMPS.US COMPASS Pathways plc 20230413 0 10.05 10.43 9.95 9.95 201975 9.95 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230413 0 3.19 3.28 3.085 3.14 390400 3.14 down down correct
CMRX.US Chimerix Inc 20230413 0 1.19 1.25 1.19 1.25 567900 1.25 up up correct
CMTL.US Comtech Telecommunications Corp 20230413 0 11.45 11.57 11.14 11.18 67500 11.18 down down correct
CNDT.US Conduent Incorporated 20230413 0 3.44 3.46 3.41 3.43 605200 3.43 down down correct
CNET.US ZW Data Action Technologies Inc 20230413 0 1.6 1.69 1.54 1.68 70000 1.68 up up correct
CNEY.US CN Energy Group. Inc 20230413 0 0.18 0.18 0.17 0.172 1195800 0.172 down down correct
CNFR.US Conifer Holdings Inc 20230413 0 1.72 1.72 1.661 1.714 2000 1.714 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230413 0 23.55 23.55 23.43 23.43 300 23.43 down down correct
CNNB.US Cincinnati Bancorp Inc 20230413 0 14.15 14.15 13.1 13.27 48483 13.27 down down correct
CNOB.US ConnectOne Bancorp Inc 20230413 0 16.58 17.12 16.31 16.82 218100 16.82 up up correct
CNOBP.US ConnectOne Bancorp Inc 20230413 0 16.143 16.18 15.805 16.04 2400 16.04 down down correct
CNRLX.US CNRLX 20230413 0 12.5 12.5 12.5 12.5 0 12.5
CNROX.US CNROX 20230413 0 7.34 7.34 7.34 7.34 0 7.34
CNSL.US Consolidated Communications Holdings Inc 20230413 0 3.66 3.97 3.54 3.83 12512600 3.83 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230413 0 0.72 0.72 0.67 0.685 151800 0.685 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230413 0 3.66 3.85 3.65 3.81 89800 3.81 up up correct
CNTB.US Connect Biopharma Holdings Limited 20230413 0 1.08 1.15 1.08 1.13 20924 1.13 up up correct
CNTG.US Centogene N.V 20230413 0 0.68 0.707 0.68 0.68 40100 0.68
CNTY.US Century Casinos Inc 20230413 0 7.26 7.4 7.25 7.32 35000 7.32 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20230413 0 0.58 0.6 0.56 0.59 69700 0.59 up up correct
CNXC.US Concentrix Corporation 20230413 0 112 113.04 111.63 112.28 252300 112.28 up up correct
CNXN.US PC Connection Inc 20230413 0 44.83 45.58 44.73 45.54 30000 45.54 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20230413 0 21.53 22.04 21.447 21.6 231900 21.6 up down incorrect
COCP.US Cocrystal Pharma Inc 20230413 0 2.41 2.59 2.41 2.51 68200 2.51 up up correct
CODA.US Coda Octopus Group Inc 20230413 0 8.06 8.13 7.7212 8.05 8400 8.05 down up incorrect
CODX.US Co 20230413 0 1.62 1.66 1.6 1.64 123400 1.64 up up correct
COF.US PN 20230413 0 16.93 16.97 16.81 16.97 25261 16.97 up up correct
COFS.US ChoiceOne Financial Services Inc 20230413 0 25.52 25.8 25.32 25.75 6200 25.75 up up correct
COGT.US Cogent Biosciences Inc 20230413 0 9.93 10.42 9.93 10.42 1862488 10.42 up up correct
COHR.US Coherent Inc 20230413 0 34.48 34.61 33.4 34.07 1391700 34.07 down down correct
COHU.US Cohu Inc 20230413 0 36.07 36.34 35.74 36.16 126700 36.16 up up correct
COIN.US Coinbase Global Inc 20230413 0 69.89 72.53 68.05 68.95 19718505 68.95 down down correct
COKE.US Coca 20230413 0 531 538.27 530 537.37 22500 537.37 up up correct
COLB.US Columbia Banking System Inc 20230413 0 22.11 22.47 21.89 22.29 1670600 22.29 up up correct
COLL.US Collegium Pharmaceutical Inc 20230413 0 22.47 23.295 22.47 23 408500 23 up up correct
COLM.US Columbia Sportswear Company 20230413 0 87.88 88.86 87.61 88.23 253400 88.23 up up correct
COMM.US CommScope Holding Company Inc 20230413 0 5.59 5.7 5.44 5.47 3310200 5.47 down down correct
COMS.US COMSovereign Holding Corp 20230413 0 2.36 2.43 2.25 2.28 93800 2.28 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230413 0 4.6 4.6 3.2 3.41 2900 3.41 down down correct
COMSW.US COMSovereign Holding Corp 20230413 0 0.021 0.021 0.021 0.021 1010 0.021
CONN.US Conn's Inc 20230413 0 5.37 5.39 5.23 5.25 177500 5.25 down down correct
CONX.US CONX Corp 20230413 0 10.21 10.21 10.21 10.21 1000 10.21
CONXU.US CONX Corp 20230413 0 10.25 10.25 10.25 10.25 0 10.25
CONXW.US CONX Corp 20230413 0 0.1501 0.1501 0.15 0.15 13701 0.15 down down correct
COOLU.US Corner Growth Acquisition Corp 20230413 0 10.11 10.11 10.11 10.11 1600 10.11
COOLW.US Corner Growth Acquisition Corp 20230413 0 0.065 0.065 0.065 0.065 48300 0.065
COOP.US Mr. Cooper Group Inc 20230413 0 43.19 43.53 42.75 43.5 746800 43.5 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20230413 0 21.87 22.55 21.77 22.53 815300 22.53 up up correct
COST.US Costco Wholesale Corporation 20230413 0 493.49 498.44 490.31 497.89 1600513 497.89 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230413 0 10.09 10.09 10.09 10.09 1400 10.09
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230413 0 0.2226 0.2226 0.13 0.13 5570 0.13 down down correct
CPHC.US Canterbury Park Holding Corporation 20230413 0 23.11 23.73 23.11 23.73 5700 23.73 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20230413 0 1.93 1.96 1.92 1.96 3900 1.96 up up correct
CPLP.US Capital Product Partners L.P 20230413 0 13.03 13.35 13.03 13.08 13800 13.08 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230413 0 0.731 0.79 0.731 0.737 12200 0.737 up up correct
CPRDX.US CPRDX 20230413 0 12.31 12.31 12.31 12.31 0 12.31
CPREX.US CPREX 20230413 0 12.32 12.32 12.32 12.32 0 12.32
CPRSX.US CPRSX 20230413 0 12.33 12.33 12.33 12.33 0 12.33
CPRT.US Copart Inc 20230413 0 76.54 76.87 76.1 76.74 1558100 76.74 up up correct
CPRTX.US CPRTX 20230413 0 12.3 12.3 12.3 12.3 0 12.3
CPRX.US Catalyst Pharmaceuticals Inc 20230413 0 17.71 18.11 17.66 17.97 2011200 17.97 up down incorrect
CPSH.US CPS Technologies Corporation 20230413 0 2.81 2.89 2.81 2.85 6900 2.85 up up correct
CPSI.US Computer Programs and Systems Inc 20230413 0 30.09 30.25 29.5 30 56900 30 down down correct
CPSS.US Consumer Portfolio Services Inc 20230413 0 9.69 10 9.61 9.7 28400 9.7 up down incorrect
CPUH.US UN 20230413 0 10.35 10.37 10.35 10.37 838 10.37 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230413 0 15.6 15.89 15.5 15.64 10400 15.64 up up correct
CRAI.US CRA International Inc 20230413 0 106.76 108.63 106.03 108.02 31400 108.02 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230413 0 8.2 8.38 7.91 8.04 71600 8.04 down down correct
CRBU.US Caribou Biosciences Inc 20230413 0 4.34 4.9 4.33 4.85 1468700 4.85 up up correct
CRCT.US Cricut Inc 20230413 0 9.89 9.97 9.68 9.92 44400 9.92 up up correct
CRDF.US Cardiff Oncology Inc 20230413 0 1.48 1.65 1.48 1.58 168300 1.58 up up correct
CRDFX.US CRDFX 20230413 0 21.35 21.35 21.35 21.35 0 21.35
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230413 0 21.35 21.35 21.35 21.35 0 21.35
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230413 0 0.55 0.6 0.53 0.54 194400 0.54 down down correct
CRDLX.US CRDLX 20230413 0 21.34 21.34 21.34 21.34 0 21.34
CRDTX.US Griffin Inst Access Credit Fund CL A 20230413 0 21.35 21.35 21.35 21.35 0 21.35
CRECU.US Crescera Capital Acquisition Corp Unit 20230413 0 10.46 10.46 10.46 10.46 0 10.46
CREDX.US CREDX 20230413 0 8.64 8.64 8.64 8.64 0 8.64
CREG.US China Recycling Energy Corporation 20230413 0 1.55 1.6 1.54 1.54 8700 1.54 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230413 0 0.281 0.3098 0.2801 0.285 30590 0.285 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230413 0 6.8 7.05 6.78 6.92 161600 6.92 up up correct
CREX.US Creative Realities Inc 20230413 0 2.24 2.45 2.23 2.41 120300 2.41 up down incorrect
CRIS.US Curis Inc 20230413 0 0.82 0.93 0.82 0.87 792300 0.87 up up correct
CRKN.US Crown ElectroKinetics Corp 20230413 0 0.115 0.119 0.11 0.116 1612500 0.116 up up correct
CRMD.US CorMedix Inc 20230413 0 5.2 5.3 5.08 5.25 354300 5.25 up up correct
CRMT.US America's Car 20230413 0 83.89 85.58 82.58 84.99 66500 84.99 up up correct
CRNC.US Cerence Inc 20230413 0 26.6 27.26 26.6 27.14 133100 27.14 up up correct
CRNT.US Ceragon Networks Ltd 20230413 0 1.67 1.73 1.66 1.69 93700 1.69 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20230413 0 15.82 16.75 15.82 16.52 248900 16.52 up up correct
CRON.US Cronos Group Inc 20230413 0 1.86 1.92 1.85 1.89 1332200 1.89 up up correct
CROX.US Crocs Inc 20230413 0 128 131.28 126.88 130.78 909000 130.78 up up correct
CRSP.US CRISPR Therapeutics AG 20230413 0 44.24 50.78 44 50.56 4384800 50.56 up down incorrect
CRSR.US Corsair Gaming Inc 20230413 0 17.7 17.86 17.535 17.77 227700 17.77 up up correct
CRTD.US Creatd Inc 20230413 0 0.1051 0.1429 0.1051 0.1398 161321 0.1398 up up correct
CRTDW.US Creatd Inc 20230413 0 0.098 0.098 0.098 0.098 1000 0.098
CRTO.US Criteo S.A 20230413 0 31.77 31.94 31.55 31.66 193600 31.66 down up incorrect
CRUS.US Cirrus Logic Inc 20230413 0 89.69 91.24 89.56 90.9 963700 90.9 up down incorrect
CRVL.US CorVel Corporation 20230413 0 196.41 198.23 195.05 198.23 42100 198.23 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20230413 0 1.11 1.11 1.06 1.085 196100 1.085 down down correct
CRWD.US CrowdStrike Holdings Inc 20230413 0 136.605 140.21 135.72 136.1 4748400 136.1 down up incorrect
CRWS.US Crown Crafts Inc 20230413 0 5.65 5.68 5.57 5.65 38600 5.65
CSBR.US Champions Oncology Inc 20230413 0 4.65 4.79 4.65 4.79 3682 4.79 up up correct
CSCO.US Cisco Systems Inc 20230413 0 50.21 50.83 50.09 50.8 15451700 50.8 up up correct
CSGP.US CoStar Group Inc 20230413 0 69.09 69.87 68.74 69.77 1039200 69.77 up up correct
CSGS.US CSG Systems International Inc 20230413 0 53.91 54.82 53.5 54.8 118800 54.8 up up correct
CSII.US Cardiovascular Systems Inc 20230413 0 19.92 19.97 19.92 19.96 2220500 19.96 up up correct
CSIQ.US Canadian Solar Inc 20230413 0 38.16 39.32 37.91 39.02 540400 39.02 up up correct
CSPI.US CSP Inc 20230413 0 14.28 14.98 14.16 14.8 20100 14.8 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230413 0 13.79 14.04 13.75 13.99 109700 13.99 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230413 0 1.95 2.04 1.95 2.01 395500 2.01 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230413 0 23.04 23.18 23 23.15 7200 23.15 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230413 0 14.2305 14.5 14.2305 14.5 5046 14.5 up up correct
CSTE.US Caesarstone Ltd 20230413 0 3.75 3.83 3.66 3.75 102600 3.75
CSTL.US Castle Biosciences Inc 20230413 0 22.27 23.31 22.13 23.23 135300 23.23 up up correct
CSTR.US Capstar Financial Holdings Inc 20230413 0 14.765 14.86 14.675 14.81 35556 14.81 up up correct
CSWC.US Capital Southwest Corporation 20230413 0 17.67 18.24 17.55 18.22 368300 18.22 up up correct
CSWI.US CSW Industrials Inc 20230413 0 136.75 138.03 135.7 137.62 48500 137.62 up up correct
CSX.US CSX Corporation 20230413 0 30.2 30.47 29.94 30.42 11801200 30.42 up up correct
CTAS.US Cintas Corporation 20230413 0 455.27 460.41 452.67 459.78 379600 459.78 up up correct
CTBI.US Community Trust Bancorp Inc 20230413 0 37.4 37.4 36.9 37.09 34600 37.09 down down correct
CTG.US Computer Task Group Incorporated 20230413 0 6.71 6.98 6.57 6.98 25600 6.98 up up correct
CTHR.US Charles & Colvard Ltd 20230413 0 1.12 1.22 1.11 1.17 129400 1.17 up up correct
CTIB.US Yunhong CTI Ltd 20230413 0 1.41 1.42 1.39 1.39 2900 1.39 down down correct
CTIC.US CTI BioPharma Corp 20230413 0 4.26 4.42 4.25 4.39 3570200 4.39 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230413 0 9.84 10.51 9.665 10.3 886300 10.3 up up correct
CTLP.US Cantaloupe Inc 20230413 0 5.6 5.84 5.58 5.81 209700 5.81 up up correct
CTMX.US CytomX Therapeutics Inc 20230413 0 1.63 1.755 1.605 1.73 707700 1.73 up down incorrect
CTRE.US CareTrust REIT Inc 20230413 0 19.96 20.1 19.73 19.9 458084 19.9 down down correct
CTRM.US Castor Maritime Inc 20230413 0 0.798 0.83 0.774 0.81 655100 0.81 up up correct
CTRN.US Citi Trends Inc 20230413 0 19.54 19.85 19.27 19.42 201000 19.42 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230413 0 58.9 60.77 58.23 60.61 5310900 60.61 up up correct
CTSO.US Cytosorbents Corporation 20230413 0 3.27 3.36 3.12 3.165 47600 3.165 down down correct
CTXR.US Citius Pharmaceuticals Inc 20230413 0 1.55 1.59 1.49 1.54 1092800 1.54 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230413 0 3.69 3.8 3.69 3.74 8900 3.74 up up correct
CUE.US Cue Biopharma Inc 20230413 0 3.16 3.59 3.16 3.5 154500 3.5 up down incorrect
CUEN.US Cuentas Inc 20230413 0 4.48 4.81 4.237 4.57 12000 4.57 up up correct
CUENW.US Cuentas Inc 20230413 0 0.0684 0.069 0.0657 0.069 2439 0.069 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20230413 0 10.98 10.98 10.98 10.98 0 10.98
CURI.US CuriosityStream Inc 20230413 0 1.17 1.18 1.12 1.12 238400 1.12 down down correct
CURIW.US CuriosityStream Inc 20230413 0 0.0594 0.06 0.0594 0.06 549 0.06 up up correct
CUTR.US Cutera Inc 20230413 0 19.4 21.54 19.26 21.48 1859000 21.48 up up correct
CVAC.US CureVac N.V 20230413 0 7.52 7.93 7.51 7.9 357900 7.9 up up correct
CVBF.US CVB Financial Corp 20230413 0 15.81 16.25 15.56 16.12 1067700 16.12 up up correct
CVCO.US Cavco Industries Inc 20230413 0 290.83 294.76 287.45 294.49 48200 294.49 up up correct
CVCY.US Central Valley Community Bancorp 20230413 0 18.66 18.66 18.24 18.45 38463 18.45 down down correct
CVGI.US Commercial Vehicle Group Inc 20230413 0 7.3 7.4 6.99 7.34 65600 7.34 up up correct
CVGW.US Calavo Growers Inc 20230413 0 29.26 29.64 29.26 29.46 79400 29.46 up up correct
CVLG.US Covenant Logistics Group Inc 20230413 0 35.19 35.73 34.6 34.98 59000 34.98 down down correct
CVLT.US Commvault Systems Inc 20230413 0 61.06 61.83 60.82 61.43 519200 61.43 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230413 0 20.45 20.65 20.36 20.6 12200 20.6 up up correct
CVRX.US CVRx Inc. Common Stock 20230413 0 9.4 9.44 9.05 9.32 54300 9.32 down up incorrect
CVV.US CVD Equipment Corporation 20230413 0 10.94 11 10.51 10.51 28900 10.51 down down correct
CWBC.US Community West Bancshares 20230413 0 12.62 12.89 12.6 12.89 3100 12.89 up down incorrect
CWBR.US CohBar Inc 20230413 0 1.7 1.71 1.7 1.71 1500 1.71 up up correct
CWCO.US Consolidated Water Co. Ltd 20230413 0 17.53 17.66 17.02 17.44 46500 17.44 down down correct
CWST.US Casella Waste Systems Inc 20230413 0 84.85 85.72 84.72 85.69 177500 85.69 up up correct
CXDO.US Crexendo Inc 20230413 0 1.49 1.534 1.49 1.53 9000 1.53 up up correct
CYAD.US Celyad Oncology SA 20230413 0 0.89 0.89 0.83 0.83 8700 0.83 down down correct
CYAN.US Cyanotech Corporation 20230413 0 0.94 1 0.94 0.98 4400 0.98 up up correct
CYBR.US CyberArk Software Ltd 20230413 0 133.8 137.03 133.72 135.19 432200 135.19 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230413 0 0.59 0.62 0.57 0.58 42600 0.58 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230413 0 15.28 17.9 14.89 14.89 6076 14.7479 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20230413 0 0.298 0.317 0.267 0.28 161400 0.28 down down correct
CYPS.US Cyclo3pss Corporation 20230413 0 0 0 0 0 0 0
CYRN.US Cyren Ltd 20230413 0 0.0286 0.0344 0.028 0.028 5475 0.028 down up incorrect
CYRX.US Cryoport Inc 20230413 0 20.48 21.44 19.76 21.05 656400 21.05 up down incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20230413 0 1.82 2.04 1.82 2.03 95200 2.03 up up correct
CYTH.US Cyclo Therapeutics Inc 20230413 0 0.74 0.7699 0.7 0.735 43588 0.735 down down correct
CYTHW.US Cyclo Therapeutics Inc 20230413 0 0.298 0.298 0.298 0.298 0 0.298
CYTK.US Cytokinetics Incorporated 20230413 0 34.03 36.1 33.86 35.93 1195000 35.93 up down incorrect
CYTO.US Auris Medical Holding Ltd 20230413 0 2.09 2.23 1.25 1.33 12916600 1.33 down down correct
CYXT.US Cyxtera Technologies Inc 20230413 0 0.385 0.388 0.32 0.338 3992200 0.338 down down correct
CZNC.US Citizens & Northern Corporation 20230413 0 20.82 21.11 20.8 20.92 26497 20.92 up up correct
CZR.US Caesars Entertainment Inc 20230413 0 44.94 45 44.2 44.33 1822948 44.33 down down correct
CZWI.US Citizens Community Bancorp Inc 20230413 0 10.67 10.72 10.62 10.7 3500 10.7 up up correct
DHCNI.US DHCNI 20230413 0 11.25 12 11.25 11.32 114100 11.32 up up correct
DADA.US Dada Nexus Limited 20230413 0 7.45 7.789 7.22 7.24 1205900 7.24 down down correct
DAKT.US Daktronics Inc 20230413 0 5.75 5.78 5.47 5.63 186600 5.63 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20230413 0 4.37 4.41 4.3 4.3 6200 4.3 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230413 0 10.15 10.17 10.15 10.16 3000 10.16 up up correct
DARE.US Daré Bioscience Inc 20230413 0 0.97 1.03 0.97 1.01 178100 1.01 up up correct
DATS.US DatChat Inc. Common Stock 20230413 0 0.501 0.55 0.5 0.528 19600 0.528 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230413 0 0.052 0.084 0.047 0.076 9900 0.076 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230413 0 12.54 13.39 12.54 13.19 601200 13.19 up down incorrect
DBGI.US Digital Brands Group Inc 20230413 0 1.33 1.445 1.25 1.36 386500 1.36 up up correct
DBGIW.US Digital Brands Group Inc 20230413 0 1.02 1.02 1.02 1.02 1 1.02
DBTX.US Decibel Therapeutics Inc 20230413 0 2.59 2.84 2.59 2.62 57700 2.62 up down incorrect
DBVT.US DBV Technologies S.A 20230413 0 1.74 1.79 1.7 1.74 9300 1.74
DBX.US Dropbox Inc 20230413 0 20.83 21.9 20.83 21.88 4051300 21.88 up down incorrect
DCBO.US Docebo Inc 20230413 0 38.61 39.37 38.61 39.35 25400 39.35 up up correct
DCGO.US DocGo Inc 20230413 0 8.2 8.43 8.2 8.4 295600 8.4 up up correct
DCOM.US Dime Community Bancshares Inc 20230413 0 21.14 21.5 20.88 21.36 177400 21.11 up up correct
DCOMP.US Dime Community Bancshares Inc 20230413 0 17.193 17.25 16.96 17.005 11300 17.005 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230413 0 14.55 15.15 14.39 14.91 520100 14.91 up up correct
DCTH.US Delcath Systems Inc 20230413 0 5.5113 5.64 5.51 5.55 43665 5.55 up up correct
DDOG.US Datadog Inc 20230413 0 67.59 69.81 67.42 68.08 4113300 68.08 up down incorrect
DENN.US Denny's Corporation 20230413 0 11.2 11.45 11.13 11.37 356800 11.37 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20230413 0 4.24 4.38 4.21 4.21 6400 4.21 down down correct
DFH.US Dream Finders Homes Inc 20230413 0 13.6 13.94 13.41 13.71 61600 13.71 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230413 0 1.64 1.89 1.615 1.85 266600 1.85 up up correct
DGICA.US Donegal Group Inc 20230413 0 15.12 15.12 14.76 15.02 32948 15.02 down down correct
DGICB.US Donegal Group Inc 20230413 0 15.4 15.4 15.4 15.4 5 15.4
DGII.US Digi International Inc 20230413 0 33.69 33.91 32.38 33.8 137700 33.8 up up correct
DGLY.US Digital Ally Inc 20230413 0 3.88 3.88 3.73 3.79 6500 3.79 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20230413 0 10.97 11.44 10.97 11.14 1168000 11.14 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20230413 0 10.8801 10.8801 10.8801 10.8801 1 10.8801
DHC.US Diversified Healthcare Trust 20230413 0 1.19 1.19 1.08 1.1 10809390 1.0888 down down correct
DHCA.US DHC Acquisition Corp 20230413 0 10.17 10.4 10.17 10.17 9500 10.17
DHCAU.US DHC Acquisition Corp 20230413 0 10.11 10.25 10.11 10.12 11500 10.12 up up correct
DHCAW.US DHC Acquisition Corp 20230413 0 0.034 0.0344 0.034 0.0344 666 0.0344 up up correct
DHCNL.US Diversified Healthcare Trust 20230413 0 12.24 13 12.2 12.7 24896 12.7 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230413 0 167.54 169.4 167.54 169.4 14100 169.4 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20230413 0 3.74 4.01 3.72 3.95 144500 3.95 up up correct
DICE.US Dice Molecules Holdings LLC 20230413 0 27.37 28.35 27.285 27.56 325900 27.56 up up correct
DIOD.US Diodes Incorporated 20230413 0 84.77 86.14 84.06 85.69 130300 85.69 up up correct
DISA.US Disruptive Acquisition Corporation I 20230413 0 9.99 9.99 9.99 9.99 92 9.99
DISAU.US Disruptive Acquisition Corporation I 20230413 0 10.04 10.04 10.04 10.04 1 10.04
DISH.US DISH Network Corporation 20230413 0 8.13 8.57 8.06 8.34 8510500 8.34 up up correct
DJCO.US Daily Journal Corporation 20230413 0 284.1 284.1 284.1 284.1 600 284.1
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230413 0 10.74 10.74 10.74 10.74 0 10.74
DKDCU.US Data Knights Acquisition Corp 20230413 0 10.67 10.67 10.67 10.67 0 10.67
DKDCW.US Data Knights Acquisition Corp. Warrant 20230413 0 0.0475 0.0475 0.0281 0.0303 125105 0.0303 down down correct
DKNG.US DraftKings Inc 20230413 0 18.9 19.465 18.79 19 9159700 19 up up correct
DLHC.US DLH Holdings Corp 20230413 0 10.47 10.6 10.36 10.47 9500 10.47
DLO.US DLocal Limited Class A Common Shares 20230413 0 13.44 14.45 13.41 13.97 1407500 13.97 up up correct
DLPN.US Dolphin Entertainment Inc 20230413 0 1.75 1.84 1.74 1.75 43500 1.75
DLTH.US Duluth Holdings Inc 20230413 0 6.43 6.47 6.33 6.39 71900 6.39 down down correct
DLTR.US Dollar Tree Inc 20230413 0 150.3 150.58 148.07 148.88 1796400 148.88 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230413 0 1.75 1.79 1.67 1.7 40600 1.7 down down correct
DMLP.US Dorchester Minerals L.P 20230413 0 29.03 29.68 28.75 28.91 108992 28.91 down down correct
DMRC.US Digimarc Corporation 20230413 0 17.72 18.49 17.53 18.28 108800 18.28 up down incorrect
DMTK.US DermTech Inc 20230413 0 4.35 4.45 4.25 4.4 197500 4.4 up up correct
DMYS.US UN 20230413 0 10.31 10.31 10.31 10.31 0 10.31
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230413 0 10.22 10.25 10.22 10.25 3200 10.25 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230413 0 10.23 10.25 10.23 10.25 4000 10.25 up up correct
DNLI.US Denali Therapeutics Inc 20230413 0 24.18 25.12 24.12 24.74 637900 24.74 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230413 0 15.39 15.48 15.24 15.31 500900 15.31 down up incorrect
DOCU.US DocuSign Inc 20230413 0 54.8 56.811 54.76 55.68 2633700 55.68 up up correct
DOGZ.US Dogness (International) Corporation 20230413 0 0.7095 0.7095 0.6511 0.6595 35800 0.6595 down down correct
DOMO.US Domo Inc 20230413 0 14.01 14.52 13.93 14.47 373100 14.47 up up correct
DOOO.US BRP Inc 20230413 0 74.87 77.4 74.87 76.69 67300 76.69 up up correct
DORM.US Dorman Products Inc 20230413 0 86.27 86.68 85.5 86.38 54500 86.38 up down incorrect
DOX.US Amdocs Limited 20230413 0 95.85 96.52 95.69 96.46 463800 96.46 up up correct
DOYU.US DouYu International Holdings Limited 20230413 0 1.15 1.155 1.11 1.14 662200 1.14 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230413 0 10.5283 10.5283 10.5283 10.5283 0 10.5283
DPRO.US Draganfly Inc. Common Shares 20230413 0 0.84 0.85 0.76 0.81 1460100 0.81 down down correct
DRIO.US DarioHealth Corp 20230413 0 3.93 4.12 3.93 4.02 44600 4.02 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230413 0 1.17 1.203 1.11 1.16 101800 1.16 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230413 0 0.0206 0.0441 0.0206 0.0399 1903 0.0399 up down incorrect
DRRX.US DURECT Corporation 20230413 0 4.62 4.77 4.61 4.69 93500 4.69 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20230413 0 0.41 0.41 0.351 0.393 89700 0.393 down down correct
DRVN.US Driven Brands Holdings Inc 20230413 0 30.33 30.42 30.22 30.25 488430 30.25 down down correct
DSEY.US Diversey Holdings Ltd 20230413 0 8.15 8.16 8.13 8.14 1637100 8.14 down down correct
DSGN.US Design Therapeutics Inc 20230413 0 5 5.31 4.995 5.3 307900 5.3 up up correct
DSGX.US The Descartes Systems Group Inc 20230413 0 80.92 81.55 80.79 80.86 198400 80.86 down down correct
DSKE.US Daseke Inc 20230413 0 7.55 7.69 7.24 7.52 154600 7.52 down down correct
DSP.US Viant Technology Inc 20230413 0 4.6664 4.7 4.6 4.63 16660 4.63 down down correct
DSWL.US Deswell Industries Inc 20230413 0 2.61 2.64 2.6 2.62 4000 2.62 up up correct
DTEA.US DAVIDsTEA Inc 20230413 0 0.4796 0.55 0.45 0.53 295295 0.53 up down incorrect
DTIL.US Precision BioSciences Inc 20230413 0 0.82 0.91 0.81 0.871 899800 0.871 up up correct
DTOC.US Digital Transformation Opportunities Corp 20230413 0 10.22 10.22 10.22 10.22 300 10.22
DTOCU.US Digital Transformation Opportunities Corp 20230413 0 10.91 10.91 10.91 10.91 1 10.91
DTOCW.US Digital Transformation Opportunities Corp 20230413 0 0.065 0.065 0.065 0.065 3000 0.065
DTSS.US Datasea Inc 20230413 0 1.2 1.23 1.17 1.19 20400 1.19 down down correct
DTST.US Data Storage Corporation 20230413 0 1.84 1.84 1.79 1.83 20800 1.83 down down correct
DUNE.US Dune Acquisition Corporation 20230413 0 9.88 9.88 9.88 9.88 3900 9.88
DUNEU.US Dune Acquisition Corporation 20230413 0 9.95 9.95 9.95 9.95 400 9.95
DUO.US Fangdd Network Group Ltd 20230413 0 0.96 1 0.93 0.983 44200 0.983 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20230413 0 137.09 138.37 135.65 136.08 481300 136.08 down down correct
DUOT.US Duos Technologies Group Inc 20230413 0 3.99 4.205 3.92 4.145 22700 4.145 up up correct
DVAX.US Dynavax Technologies Corporation 20230413 0 10.84 11.39 10.83 11.24 1521400 11.24 up down incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230413 0 13 13.15 12.9 13.14 217700 13.14 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230413 0 14.28 14.28 14.28 14.28 45 14.28
DWACW.US Digital World Acquisition Corp. Warrants 20230413 0 2.88 3 2.88 2.98 7653 2.98 up up correct
DWSN.US Dawson Geophysical Company 20230413 0 1.99 1.99 1.89 1.89 2200 1.89 down down correct
DXCM.US DexCom Inc 20230413 0 115.17 116.6 115.05 116.28 1093400 116.28 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230413 0 5.17 5.21 4.9 4.97 1114000 4.97 down down correct
DXPE.US DXP Enterprises Inc 20230413 0 26.71 26.79 26.33 26.63 76700 26.63 down down correct
DXYN.US The Dixie Group Inc 20230413 0 0.73 0.79 0.71 0.72 110500 0.72 down down correct
DYAI.US Dyadic International Inc 20230413 0 1.97 2.04 1.91 1.95 46700 1.95 down down correct
DYN.US Dyne Therapeutics Inc 20230413 0 8.54 9.145 8.49 9.05 564200 9.05 up down incorrect
DYNT.US Dynatronics Corporation 20230413 0 1.38 1.42 1.38 1.39 4200 1.39 up up correct
DZSI.US DZS Inc 20230413 0 7.19 7.5 7.08 7.37 117900 7.37 up up correct
EA.US Electronic Arts Inc 20230413 0 126.58 128.72 126.58 128.28 1637200 128.28 up up correct
EACPU.US Edify Acquisition Corp 20230413 0 10.23 10.23 10.23 10.23 0 10.23
EACPW.US Edify Acquisition Corp 20230413 0 0.0275 0.0275 0.0275 0.0275 43 0.0275
EAR.US Eargo Inc 20230413 0 5.38 5.8699 5.3102 5.79 26650 5.79 up down incorrect
EAST.US Eastside Distilling Inc 20230413 0 0.22 0.233 0.204 0.217 190800 0.217 down down correct
EBAY.US eBay Inc 20230413 0 42.97 43.62 42.86 43.61 3875651 43.61 up up correct
EBC.US Eastern Bankshares Inc 20230413 0 12.15 12.37 12.021 12.25 534800 12.25 up up correct
EBET.US Esports Technologies Inc 20230413 0 0.347 0.412 0.347 0.392 747200 0.392 up down incorrect
EBIX.US Ebix Inc 20230413 0 17.5 18.36 17.1 18.05 760100 18.05 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230413 0 13.71 14.02 13.71 14 8200 14 up up correct
EBON.US Ebang International Holdings Inc 20230413 0 5.84 6.185 5.66 5.9 56800 5.9 up up correct
EBTC.US Enterprise Bancorp Inc 20230413 0 30.87 31.46 30.59 30.63 7100 30.63 down down correct
ECOR.US electroCore Inc 20230413 0 6.29 6.418 6.2 6.35 10900 6.35 up up correct
ECPG.US Encore Capital Group Inc 20230413 0 52.98 53.55 52.56 53.23 125700 53.23 up up correct
EDAP.US EDAP TMS S.A 20230413 0 10.7 11 10.69 10.88 39600 10.88 up up correct
EDIT.US Editas Medicine Inc 20230413 0 6.36 7.76 6.36 7.65 5464100 7.65 up down incorrect
EDRY.US EuroDry Ltd 20230413 0 16.19 17.567 16.168 17.06 13200 17.06 up up correct
EDSA.US Edesa Biotech Inc 20230413 0 0.95 1.01 0.95 1 44500 1 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20230413 0 1.8 1.89 1.76 1.8 12000 1.8
EDUC.US Educational Development Corporation 20230413 0 2.63 2.72 2.63 2.72 8900 2.72 up up correct
EEFT.US Euronet Worldwide Inc 20230413 0 109.53 111.56 109.15 111.33 328900 111.33 up up correct
EEIQ.US Elite Education Group International Limited 20230413 0 1.107 1.107 1.1 1.1 900 1.1 down up incorrect
EFOI.US Energy Focus Inc 20230413 0 0.515 0.57 0.515 0.5697 20072 0.5697 up up correct
EFSC.US Enterprise Financial Services Corp 20230413 0 43.55 44.11 43.1 43.95 86900 43.95 up up correct
EFTR.US Effector Therapeutics Inc 20230413 0 0.35 0.397 0.35 0.389 265800 0.389 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20230413 0 0.1451 0.1451 0.14 0.14 429 0.14 down down correct
EGAN.US eGain Corporation 20230413 0 7.5 7.54 7.45 7.46 22600 7.46 down down correct
EGBN.US Eagle Bancorp Inc 20230413 0 31.67 32.36 31.34 32.09 209200 32.09 up up correct
EGLE.US Eagle Bulk Shipping Inc 20230413 0 46.39 47.32 46.25 46.94 193800 46.94 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20230413 0 0.52 0.5581 0.52 0.5521 48897 0.5521 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20230413 0 30.51 31.4 30.51 30.75 60200 30.75 up up correct
EH.US EHang Holdings Limited 20230413 0 10.78 10.905 10.575 10.81 466000 10.81 up up correct
EHTH.US eHealth Inc 20230413 0 8.84 9.39 8.8 9.23 180900 9.23 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230413 0 1.13 1.25 1.08 1.17 885300 1.17 up up correct
EIOAX.US EIOAX 20230413 0 8.34 8.34 8.34 8.34 0 8.34
EIOMX.US EIOMX 20230413 0 8.23 8.23 8.23 8.23 0 8.23
EJH.US E 20230413 0 0.59 0.648 0.48 0.648 1564000 0.648 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20230413 0 1.604 1.62 1.583 1.61 8600 1.61 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20230413 0 2.37 2.6 2.01 2.55 67800 2.55 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20230413 0 1.9 2 1.81 1.93 117400 1.93 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230413 0 9.01 9.45 8.2001 8.25 225828 8.25 down down correct
ELSE.US Electro 20230413 0 4.61 4.61 4.61 4.61 42 4.61
ELTK.US Eltek Ltd 20230413 0 4 4 4 4 200 4
ELYM.US Eliem Therapeutics Inc Common Stock 20230413 0 3.09 3.245 3.09 3.22 4000 3.22 up up correct
ELYS.US Elys Game Technology Corp 20230413 0 0.528 0.53 0.49 0.51 51900 0.51 down up incorrect
EM.US Smart Share Global Limited 20230413 0 0.99 1.03 0.99 1 123143 1 up up correct
EMBK.US Embark Technology Inc. Common Stock 20230413 0 2.5 2.84 2.49 2.81 292700 2.81 up up correct
EMBKW.US Embark Technology Inc. Warrants 20230413 0 0.0224 0.0226 0.0142 0.0217 38510 0.0217 down up incorrect
EMKR.US EMCORE Corporation 20230413 0 1.08 1.13 1.08 1.1 141800 1.1 up down incorrect
EML.US The Eastern Company 20230413 0 19.01 19.18 19.01 19.18 900 19.18 up down incorrect
ENCPU.US Energem Corp Unit 20230413 0 10.62 10.62 10.62 10.62 0 10.62
ENERU.US Accretion Acquisition Corp. Unit 20230413 0 10.32 10.32 10.32 10.32 69 10.32
ENG.US ENGlobal Corporation 20230413 0 0.37 0.38 0.37 0.38 155800 0.38 up up correct
ENLV.US Enlivex Therapeutics Ltd 20230413 0 2.95 3.066 2.93 2.97 19600 2.97 up up correct
ENOB.US Enochian Biosciences Inc 20230413 0 1.13 1.23 1.11 1.23 25400 1.23 up up correct
ENPH.US Enphase Energy Inc 20230413 0 200.01 211.59 198.52 209.69 4395700 209.69 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230413 0 3.72 3.95 3.67 3.83 63200 3.83 up down incorrect
ENSG.US The Ensign Group Inc 20230413 0 98.74 98.87 97.78 98.4 282300 98.4 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230413 0 36.6 37.89 36.5 37.41 147800 37.41 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230413 0 10.5277 10.5277 10.5277 10.5277 0 10.5277
ENTG.US Entegris Inc 20230413 0 72.15 73.45 71.84 72.85 1338087 72.85 up up correct
ENTX.US Entera Bio Ltd 20230413 0 0.94 0.95 0.89 0.9 50000 0.9 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20230413 0 0.0266 0.0266 0.025 0.0252 7151 0.0252 down up incorrect
ENVB.US Enveric Biosciences Inc 20230413 0 1.32 1.4 1.32 1.36 8900 1.36 up up correct
ENVX.US Enovix Corporation 20230413 0 14.19 14.63 13.64 13.93 4442000 13.93 down down correct
EOLS.US Evolus Inc 20230413 0 8.3 8.565 8.2 8.55 230300 8.55 up up correct
EOSE.US Eos Energy Enterprises Inc 20230413 0 2.8 2.94 2.56 2.76 5064000 2.76 down down correct
EOSEW.US Eos Energy Enterprises Inc 20230413 0 0.87 0.87 0.808 0.86 45400 0.86 down down correct
EPIX.US ESSA Pharma Inc 20230413 0 2.73 2.99 2.65 2.82 206600 2.82 up up correct
EPSN.US Epsilon Energy Ltd 20230413 0 5.64 5.84 5.53 5.63 175700 5.63 down down correct
EQ.US Equillium Inc 20230413 0 0.75 0.77 0.72 0.75 62900 0.75
EQBK.US Equity Bancshares Inc 20230413 0 24.68 24.9 24.4 24.44 78700 24.44 down down correct
EQIX.US Equinix Inc. (REIT) 20230413 0 712.86 716.11 701.88 708.71 322900 708.71 down down correct
ERAS.US Erasca Inc. Common Stock 20230413 0 2.85 3.13 2.84 3.1 711500 3.1 up down incorrect
ERES.US East Resources Acquisition Company 20230413 0 10.28 10.3 10.28 10.3 5900 10.3 up down incorrect
ERESU.US East Resources Acquisition Company 20230413 0 9.87 9.87 9.87 9.87 0 9.87
ERESW.US East Resources Acquisition Company 20230413 0 0.1203 0.1203 0.1203 0.1203 17760 0.1203
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230413 0 5.9 5.98 5.89 5.97 17169600 5.97 up up correct
ERIE.US Erie Indemnity Company 20230413 0 236.56 236.56 229.74 234.89 80400 234.89 down up incorrect
ERII.US Energy Recovery Inc 20230413 0 24.54 24.92 24.31 24.86 297600 24.86 up up correct
ERYP.US ERYTECH Pharma S.A 20230413 0 1 1.01 0.85 0.954 15400 0.954 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20230413 0 10.0901 10.0901 10.0901 10.0901 0 10.0901
ESCA.US Escalade Incorporated 20230413 0 15.16 15.5 15.15 15.45 24300 15.45 up up correct
ESEA.US Euroseas Ltd 20230413 0 19.07 19.43 19.02 19.23 23800 19.23 up up correct
ESGR.US Enstar Group Limited 20230413 0 237.02 237.32 236.24 237.32 12600 237.32 up down incorrect
ESGRO.US Enstar Group Limited 20230413 0 23.7 23.79 23.7 23.79 1700 23.79 up down incorrect
ESGRP.US Enstar Group Limited 20230413 0 22.99 22.99 22.611 22.9 21100 22.9 down down correct
ESLT.US Elbit Systems Ltd 20230413 0 177.02 180.15 177.02 179.81 16121 179.3058 up up correct
ESPR.US Esperion Therapeutics Inc 20230413 0 1.29 1.38 1.26 1.35 1914100 1.35 up up correct
ESQ.US Esquire Financial Holdings Inc 20230413 0 36.67 37.46 36.48 37.08 13200 37.08 up up correct
ESSA.US ESSA Bancorp Inc 20230413 0 15.86 16.09 15.85 16.03 7600 16.03 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20230413 0 74.67 76.7 74.46 75.1 225300 75.1 up up correct
ET.US PE 20230413 0 23.97 24.17 23.97 24.17 16853 24.17 up up correct
ETNB.US 89bio Inc 20230413 0 14.17 15.24 14.15 15.11 2140500 15.11 up up correct
ETON.US Eton Pharmaceuticals Inc 20230413 0 3.5 3.51 3.4 3.5 29200 3.5
ETSY.US Etsy Inc 20230413 0 101.5 101.989 99.79 100.72 2788000 100.72 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20230413 0 10.12 10.123 10.04 10.04 11400 10.04 down up incorrect
EUCRU.US Eucrates Biomedical Acquisition Corp 20230413 0 10.37 10.37 10.37 10.37 0 10.37
EUCRW.US Eucrates Biomedical Acquisition Corp 20230413 0 0.002 0.002 0.002 0.002 100 0.002
EVBG.US Everbridge Inc 20230413 0 31.72 32.69 31.65 32.22 246600 32.22 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20230413 0 11.21 11.54 11.09 11.43 162900 11.43 up up correct
EVER.US EverQuote Inc 20230413 0 12.47 13.04 12.15 12.36 684700 12.36 down down correct
EVFM.US Evofem Biosciences Inc 20230413 0 0.019 0.021 0.019 0.02 1419400 0.02 up up correct
EVGN.US Evogene Ltd 20230413 0 0.58 0.63 0.58 0.6 40200 0.6 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20230413 0 6.28 6.401 6.22 6.24 1066900 6.24 down down correct
EVGOW.US EVgo Equity Warrants 20230413 0 0.8 0.8 0.685 0.7 38200 0.7 down down correct
EVLO.US Evelo Biosciences Inc 20230413 0 0.164 0.176 0.16 0.169 560700 0.169 up up correct
EVLV.US Newhold Investment Corp 20230413 0 3.01 3.245 3.01 3.2 518700 3.2 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20230413 0 0.53 0.54 0.49 0.49 7913 0.49 down down correct
EVOJ.US Evo Acquisition Corp 20230413 0 10 10 10 10 100 10
EVOJU.US Evo Acquisition Corp 20230413 0 10.06 10.06 10.06 10.06 100 10.06
EVOK.US Evoke Pharma Inc 20230413 0 1.93 2.03 1.89 1.96 4200 1.96 up up correct
EVOL.US Evolving Systems Inc 20230413 0 1.14 1.14 1.13 1.13 400 1.13 down down correct
EWBC.US East West Bancorp Inc 20230413 0 53.71 54.11 52.58 53.98 1170919 53.98 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230413 0 18.71 19.31 18.71 19 415000 19 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20230413 0 5.77 6.16 5.675 6.08 98180 6.08 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230413 0 5.35 5.83 5.35 5.68 327100 5.68 up up correct
EXAS.US Exact Sciences Corporation 20230413 0 65.21 67.05 65.01 67.02 1793200 67.02 up up correct
EXC.US Exelon Corporation 20230413 0 42.95 43.03 41.95 42.89 12061400 42.89 down down correct
EXEL.US Exelixis Inc 20230413 0 19.48 19.92 19.45 19.64 2486300 19.64 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20230413 0 8.01 8.24 8.01 8.09 176500 8.09 up up correct
EXLS.US ExlService Holdings Inc 20230413 0 164.2 168.58 163.09 168.52 193800 168.52 up up correct
EXPD.US Expeditors International of Washington Inc 20230413 0 110.13 110.69 108.47 110.24 834400 110.24 up up correct
EXPE.US Expedia Group Inc 20230413 0 90.26 91.94 90.1 90.96 1643400 90.96 up up correct
EXPI.US eXp World Holdings Inc 20230413 0 12.31 12.745 12.248 12.67 787600 12.67 up up correct
EXPO.US Exponent Inc 20230413 0 99.04 100.28 98.59 100.28 165600 100.28 up up correct
EXTR.US Extreme Networks Inc 20230413 0 19.08 19.46 18.95 19.4 769500 19.4 up up correct
EYE.US National Vision Holdings Inc 20230413 0 20.39 20.865 20.28 20.55 1850100 20.55 up up correct
EYEN.US Eyenovia Inc 20230413 0 4.21 4.4 4.17 4.33 295400 4.33 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20230413 0 3.37 3.9 3.36 3.87 283100 3.87 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20230413 0 0.276 0.3 0.271 0.29 74000 0.29 up up correct
EZGO.US EZGO Technologies Ltd 20230413 0 1.66 1.96 1.66 1.76 118600 1.76 up up correct
EZPW.US EZCORP Inc 20230413 0 8.98 9.07 8.88 9.06 281200 9.06 up down incorrect
FA.US First Advantage Corporation Common Stock 20230413 0 12.84 13.12 12.68 13.03 308600 13.03 up up correct
FAMI.US Farmmi Inc 20230413 0 0.49 0.49 0.46 0.47 184800 0.47 down down correct
FANG.US Diamondback Energy Inc 20230413 0 144.71 146.9 144.5 145.74 1663400 145.74 up up correct
FANH.US Fanhua Inc 20230413 0 8.51 9.3 8.51 8.92 15800 8.92 up up correct
FARM.US Farmer Bros. Co 20230413 0 3.25 3.25 3.19 3.22 47100 3.22 down down correct
FARO.US FARO Technologies Inc 20230413 0 24.77 24.86 24.6 24.76 50500 24.76 down down correct
FCREX.US FCREX 20230413 0 11.77 11.77 11.77 11.77 0 11.77
FAST.US Fastenal Company 20230413 0 50.88 52.45 50.3 52.34 7760100 52.34 up up correct
FAT.US FAT Brands Inc 20230413 0 6.886 6.886 6.5 6.627 26500 6.627 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230413 0 5.42 5.42 5.42 5.42 0 5.42
FATBP.US FAT Brands Inc 20230413 0 16.15 16.17 15.451 15.451 5300 15.451 down up incorrect
FATE.US Fate Therapeutics Inc 20230413 0 5.76 6.29 5.64 6.2 3671300 6.2 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20230413 0 10.48 10.48 10.48 10.48 0 10.48
FBIO.US Fortress Biotech Inc 20230413 0 0.73 0.84 0.73 0.82 1253800 0.82 up up correct
FBIOP.US Fortress Biotech Inc 20230413 0 18.16 18.4 18.16 18.4 5300 18.4 up up correct
FBIZ.US First Business Financial Services Inc 20230413 0 28.66 28.88 28.35 28.75 16700 28.75 up up correct
FBMS.US The First Bancshares Inc 20230413 0 24.01 24.19 23.74 24.12 108700 24.12 up up correct
FBNC.US First Bancorp 20230413 0 34.11 34.61 33.99 34.35 123000 34.35 up up correct
FBRT.US PE 20230413 0 19.04 19.33 18.7752 18.99 24414 18.99 down down correct
FBRX.US Forte Biosciences Inc 20230413 0 1.1 1.13 1.09 1.11 107000 1.11 up up correct
FCAP.US First Capital Inc 20230413 0 23.79 23.81 23.79 23.81 500 23.81 up down incorrect
FCBC.US First Community Bankshares Inc 20230413 0 24.39 24.73 23.81 23.83 17000 23.83 down down correct
FCCO.US First Community Corporation 20230413 0 19.79 20.58 19.79 20.04 22167 20.04 up up correct
FCEL.US FuelCell Energy Inc 20230413 0 2.35 2.36 2.29 2.32 7334400 2.32 down down correct
FCFS.US FirstCash Inc 20230413 0 95.77 96.56 95.01 96.51 88700 96.51 up up correct
FCNCA.US First Citizens BancShares Inc 20230413 0 984.99 1005.76 975.53 989.29 163000 989.29 up down incorrect
FCNCP.US First Citizens BancShares Inc 20230413 0 21.16 21.35 21 21.2 4600 21.2 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230413 0 4.54 4.54 4.54 4.54 0 4.54
FCRIX.US FCRIX 20230413 0 11.81 11.81 11.81 11.81 0 11.81
FCRUX.US FCRUX 20230413 0 11.75 11.75 11.75 11.75 0 11.75
FCUV.US Focus Universal Inc. Common Stock 20230413 0 1.84 2.01 1.8 1.97 89200 1.97 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20230413 0 44.06 44.43 43.65 44.43 4845 44.43 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20230413 0 14.66 17.45 14.66 16.85 788600 16.85 up down incorrect
FDUS.US Fidus Investment Corporation 20230413 0 18.69 18.86 18.61 18.85 26800 18.85 up up correct
FECAX.US FECAX 20230413 0 23.68 23.68 23.68 23.68 0 23.68
FEIM.US Frequency Electronics Inc 20230413 0 7.03 7.03 6.84 6.85 1600 6.85 down down correct
FELE.US Franklin Electric Co. Inc 20230413 0 89.22 90.02 87.89 89.36 125800 89.36 up down incorrect
FEMY.US Femasys Inc. Common Stock 20230413 0 1.07 1.19 1.06 1.06 1500 1.06 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20230413 0 8.829 8.829 8.52 8.57 45400 8.57 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230413 0 10.61 10.61 10.61 10.61 0 10.61
FFBC.US First Financial Bancorp 20230413 0 20.52 20.99 20.25 20.84 295400 20.84 up down incorrect
FFBW.US FFBW Inc 20230413 0 11.14 11.45 11.14 11.45 6025 11.45 up up correct
FFIC.US Flushing Financial Corporation 20230413 0 13.85 14.09 13.69 13.92 230300 13.92 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20230413 0 0.278 0.331 0.272 0.31 93340800 0.31 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230413 0 0.0911 0.1188 0.0911 0.1045 34790 0.1045 up down incorrect
FFIN.US First Financial Bankshares Inc 20230413 0 30.17 30.49 29.82 30.36 329000 30.36 up up correct
FFIV.US F5 Networks Inc 20230413 0 145.1 147.87 144.17 147.41 518200 147.41 up down incorrect
FFNW.US First Financial Northwest Inc 20230413 0 12.28 12.28 11.65 11.8 14200 11.8 down down correct
FFWM.US First Foundation Inc 20230413 0 6.66 6.685 6.42 6.64 699600 6.64 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20230413 0 14.5 15.015 14.25 14.37 18500 14.37 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20230413 0 20.75 21.74 20.75 21.74 800 21.74 up up correct
FGEN.US FibroGen Inc 20230413 0 18.83 20 18.74 19.68 843000 19.68 up up correct
FGF.US FG Financial Group Inc 20230413 0 2.41 2.45 2.41 2.45 7300 2.45 up up correct
FGFPP.US FG Financial Group Inc 20230413 0 17.26 17.85 17.26 17.85 700 17.85 up up correct
FHB.US First Hawaiian Inc 20230413 0 20.34 20.58 20.22 20.5 556400 20.5 up up correct
FHLTU.US Future Health Esg Corp Unit 20230413 0 9.87 9.87 9.87 9.87 0 9.87
FHN.US PF 20230413 0 19.03 19.3 19.03 19.3 4279 19.3 up up correct
FHTX.US Foghorn Therapeutics Inc 20230413 0 6.31 7.238 5.87 7.08 107500 7.08 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230413 0 10.4 10.4 10.4 10.4 0 10.4
FIBK.US First Interstate BancSystem Inc 20230413 0 29.16 29.64 28.83 29.55 408800 29.55 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230413 0 10.23 10.25 10.23 10.24 91600 10.24 up down incorrect
FICVU.US Frontier Investment Corp Units 20230413 0 10.3 10.3 10.3 10.3 0 10.3
FICVW.US Frontier Investment Corp Warrants 20230413 0 0.1425 0.1425 0.1425 0.1425 1 0.1425
FINW.US FinWise Bancorp Common Stock 20230413 0 8.8 8.8 8.8 8.8 400 8.8
FISI.US Financial Institutions Inc 20230413 0 18.13 18.36 17.97 18.25 68500 18.25 up up correct
FISV.US Fiserv Inc 20230413 0 114.73 115.97 114.3 115.72 2647500 115.72 up up correct
FITB.US Fifth Third Bancorp 20230413 0 26.7 26.75 26.02 26.57 5105500 26.57 down up incorrect
FITBI.US Fifth Third Bancorp 20230413 0 23.4 23.75 23.16 23.38 82800 23.38 down down correct
FITBO.US Fifth Third Bancorp 20230413 0 21.7 22.44 21.68 22.44 21700 22.44 up down incorrect
FITBP.US Fifth Third Bancorp 20230413 0 23.49 23.79 23.49 23.79 7500 23.79 up down incorrect
FIVE.US Five Below Inc 20230413 0 214.69 215.94 209.24 210.23 1253100 210.23 down down correct
FIVN.US Five9 Inc 20230413 0 70.57 71.93 70.57 71.11 831800 71.11 up up correct
FIXX.US Homology Medicines Inc 20230413 0 1 1.01 0.99 1.01 63500 1.01 up up correct
FIZZ.US National Beverage Corp 20230413 0 50.54 50.67 50.13 50.32 102100 50.32 down down correct
FKWL.US Franklin Wireless Corp 20230413 0 4.5 4.67 4.5 4.6 900 4.6 up up correct
FLEX.US Flex Ltd 20230413 0 21.6 21.94 21.26 21.76 1869300 21.76 up up correct
FLGC.US Flora Growth Corp 20230413 0 0.244 0.27 0.24 0.245 795300 0.245 up up correct
FLGT.US Fulgent Genetics Inc 20230413 0 30.59 31.43 30.548 31.43 142700 31.43 up up correct
FLIC.US The First of Long Island Corporation 20230413 0 12.63 12.63 12.43 12.54 64900 12.54 down down correct
FLL.US Full House Resorts Inc 20230413 0 6.85 6.98 6.75 6.95 58800 6.95 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230413 0 21.59 22.249 21.39 21.78 866400 21.78 up up correct
FLNT.US Fluent Inc 20230413 0 0.83 0.83 0.77 0.8 210800 0.8 down down correct
FLUX.US Flux Power Holdings Inc 20230413 0 4 4.17 3.96 4.1 78000 4.1 up up correct
FLWS.US 1 20230413 0 11.62 11.62 11.28 11.44 344300 11.44 down down correct
FLXS.US Flexsteel Industries Inc 20230413 0 18.61 18.73 18.58 18.58 3000 18.58 down down correct
FLYW.US Flywire Corporation 20230413 0 29.48 30.18 29.175 30.03 1065900 30.03 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230413 0 23.05 23.27 22.8 22.91 18900 22.91 down down correct
FMBH.US First Mid Bancshares Inc 20230413 0 26.17 26.53 26.06 26.17 23300 26.17
FMIV.US Forum Merger IV Corporation 20230413 0 10.16 10.17 10.16 10.17 56300 10.17 up up correct
FMIVU.US Forum Merger IV Corporation 20230413 0 10.17 10.17 10.17 10.17 0 10.17
FMIVW.US Forum Merger IV Corporation 20230413 0 0.1101 0.14 0.1101 0.14 1350 0.14 up up correct
FMNB.US Farmers National Banc Corp 20230413 0 11.91 11.96 11.72 11.78 142600 11.78 down up incorrect
FNCB.US FNCB Bancorp Inc 20230413 0 6.21 6.22 6.05 6.05 46700 6.05 down down correct
FNCH.US Finch Therapeutics Group Inc 20230413 0 0.37 0.399 0.365 0.392 53400 0.392 up up correct
FNKO.US Funko Inc 20230413 0 9.65 9.91 9.53 9.75 520100 9.75 up up correct
FNLC.US The First Bancorp Inc 20230413 0 25.1 25.1 24.7 24.85 15400 24.85 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230413 0 10.44 10.44 10.44 10.44 0 10.44
FNWB.US First Northwest Bancorp 20230413 0 11.95 12.19 11.83 12.19 4700 12.19 up up correct
FNWD.US Finward Bancorp Common Stock 20230413 0 29.7 29.7 29 29 2200 29 down down correct
FOCS.US Focus Financial Partners Inc 20230413 0 52.04 52.14 52 52.03 565600 52.03 down up incorrect
FOLD.US Amicus Therapeutics Inc 20230413 0 11.08 11.68 11.01 11.59 1753900 11.59 up up correct
FONR.US FONAR Corporation 20230413 0 15.8 16.09 15.56 16.08 40400 16.08 up up correct
FORA.US Forian Inc 20230413 0 3.33 3.5 3.3 3.46 8700 3.46 up up correct
FORD.US Forward Industries Inc 20230413 0 1.2 1.21 1.15 1.17 10900 1.17 down down correct
FORM.US FormFactor Inc 20230413 0 30.14 30.38 29.88 30.06 242200 30.06 down down correct
FORR.US Forrester Research Inc 20230413 0 33.18 33.77 33 33.69 32600 33.69 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20230413 0 61.11 61.22 61.11 61.15 700 61.15 up up correct
FOSL.US Fossil Group Inc 20230413 0 3.14 3.24 3.12 3.21 286000 3.21 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230413 0 18 19.79 17.71 18.66 23800 18.66 up down incorrect
FOX.US Fox Corporation 20230413 0 31.17 31.33 31.05 31.17 651600 31.17
FOXA.US Fox Corporation 20230413 0 33.83 34.08 33.79 33.94 2362500 33.94 up up correct
FOXF.US Fox Factory Holding Corp 20230413 0 114.44 114.44 112.53 113.99 182100 113.99 down down correct
FPAY.US FlexShopper Inc 20230413 0 0.75 0.77 0.75 0.76 5000 0.76 up up correct
FRAF.US Franklin Financial Services Corporation 20230413 0 29.39 29.63 29.39 29.59 3500 29.59 up down incorrect
FRBA.US First Bank 20230413 0 9.98 10.23 9.94 10.02 18900 10.02 up down incorrect
FRBK.US Republic First Bancorp Inc 20230413 0 1.27 1.29 1.25 1.28 633900 1.28 up up correct
FREE.US Whole Earth Brands Inc 20230413 0 2.51 2.61 2.485 2.6 289800 2.6 up down incorrect
FREEW.US FREEW 20230413 0 0.089 0.089 0.065 0.0699 2234 0.0699 down down correct
FREQ.US Frequency Therapeutics Inc 20230413 0 0.45 0.468 0.44 0.456 247800 0.456 up up correct
FRG.US Franchise Group Inc 20230413 0 27.44 27.76 27 27.37 256300 27.37 down up incorrect
FRGAP.US Franchise Group Inc 20230413 0 20.975 21.25 20.975 21.25 2200 21.25 up up correct
FRGI.US Fiesta Restaurant Group Inc 20230413 0 8.47 8.9 8.37 8.45 30200 8.45 down down correct
FRHC.US Freedom Holding Corp 20230413 0 70.55 73.01 68.72 72.92 438300 72.92 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230413 0 10.53 10.53 10.53 10.53 1 10.53
FRLN.US Freeline Therapeutics Holdings plc 20230413 0 0.389 0.459 0.385 0.455 116400 0.455 up up correct
FRME.US First Merchants Corporation 20230413 0 30.48 30.57 29.77 30.22 486600 30.22 down up incorrect
FROG.US JFrog Ltd 20230413 0 20.72 21.385 20.72 21.06 381400 21.06 up up correct
FROPX.US FROPX 20230413 0 18.65 18.65 18.65 18.65 0 18.65
FRPH.US FRP Holdings Inc 20230413 0 59.28 59.79 59.1 59.41 5600 59.41 up down incorrect
FRPT.US Freshpet Inc 20230413 0 63.83 67.02 63.83 66.22 602300 66.22 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230413 0 14.24 14.565 14.22 14.29 681800 14.29 up up correct
FRST.US Primis Financial Corp 20230413 0 9.78 9.88 9.7 9.82 36900 9.82 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20230413 0 0.355 0.3697 0.334 0.344 50207 2.064 down down correct
FSBC.US Five Star Bancorp 20230413 0 19.99 20.39 19.99 20.21 21076 20.21 up up correct
FSBW.US FS Bancorp Inc 20230413 0 29.26 30.19 29.26 29.67 15000 29.67 up up correct
FSEA.US First Seacoast Bancorp 20230413 0 8.62 8.674 8.55 8.55 3600 8.55 down down correct
FSFG.US First Savings Financial Group Inc 20230413 0 15.68 15.71 15.6 15.65 5700 15.65 down down correct
FSLR.US First Solar Inc 20230413 0 204.48 212.98 204.13 211.26 1960100 211.26 up down incorrect
FSRX.US FinServ Acquisition Corp. II 20230413 0 10.205 10.205 10.205 10.205 0 10.205
FSRXU.US FinServ Acquisition Corp. II 20230413 0 10.365 10.365 10.365 10.365 0 10.365
FSTR.US L.B. Foster Company 20230413 0 11.97 12.07 11.66 12.07 8900 12.07 up up correct
FSV.US FirstService Corporation 20230413 0 141.61 143.36 141.61 143.15 24300 143.15 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20230413 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230413 0 2.81 2.9 2.679 2.82 1174100 2.82 up up correct
FTDR.US Frontdoor Inc 20230413 0 26.73 27.48 26.58 27.46 451300 27.46 up up correct
FTEK.US Fuel Tech Inc 20230413 0 1.21 1.24 1.21 1.22 47900 1.22 up up correct
FTFT.US Future FinTech Group Inc 20230413 0 1.4 1.47 1.34 1.45 32300 1.45 up down incorrect
FTHM.US Fathom Holdings Inc 20230413 0 5.08 5.5 5.04 5.5 57700 5.5 up up correct
FTNT.US Fortinet Inc 20230413 0 67.67 68.85 67.51 68.39 4195300 68.39 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20230413 0 2.29 2.57 2.27 2.505 801600 2.505 up down incorrect
FULT.US Fulton Financial Corporation 20230413 0 13.41 13.61 13.27 13.56 1021800 13.56 up up correct
FULTP.US Fulton Financial Corporation 20230413 0 16.031 16.44 16.031 16.32 9700 16.32 up up correct
FUNC.US First United Corporation 20230413 0 16.6 16.93 16.6 16.92 6400 16.72 up up correct
FUND.US Sprott Focus Trust Inc 20230413 0 8.18 8.21 8.12 8.2 22800 8.2 up up correct
FUSB.US First US Bancshares Inc 20230413 0 7.45 7.45 7.45 7.45 700 7.45
FUSN.US Fusion Pharmaceuticals Inc 20230413 0 4.23 4.6099 4 4.06 178478 4.06 down down correct
FUTU.US Futu Holdings Limited 20230413 0 48.61 48.806 47.8 48.05 1025300 48.05 down down correct
FUV.US Arcimoto Inc 20230413 0 1.76 1.83 1.73 1.81 177500 1.81 up up correct
FVCB.US FVCBankcorp Inc 20230413 0 9.98 10.07 9.81 10.01 29800 10.01 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20230413 0 10.22 10.22 10.22 10.22 350100 10.22
FWBI.US First Wave BioPharma Inc 20230413 0 2.25 2.51 2.25 2.3 46800 2.3 up up correct
FWONA.US Formula One Group 20230413 0 66.32 67.11 66.32 66.89 80000 66.89 up up correct
FWONK.US Formula One Group 20230413 0 73.71 74.585 73.71 74.22 589700 74.22 up up correct
FWRD.US Forward Air Corporation 20230413 0 109.39 109.39 106.92 108.42 116300 108.42 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230413 0 15.19 15.365 15.07 15.23 127000 15.23 up up correct
FXNC.US First National Corporation 20230413 0 15.03 15.24 15.03 15.15 4000 15.15 up down incorrect
FYBR.US Frontier Communications Parent Inc 20230413 0 22.03 22.61 21.985 22.39 1302400 22.39 up up correct
GABC.US German American Bancorp Inc 20230413 0 32.1 32.1 31.63 32.03 63400 32.03 down down correct
GAIA.US Gaia Inc 20230413 0 3.19 3.27 3.19 3.23 11300 3.23 up up correct
GAIN.US Gladstone Investment Corporation 20230413 0 13.34 13.6 13.315 13.57 83567 13.4904 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230413 0 23.3 23.6 23.3 23.5 5200 23.5 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230413 0 23.06 23.06 23 23.06 1500 23.06
GALT.US Galectin Therapeutics Inc 20230413 0 2.01 2.08 2.01 2.04 38500 2.04 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20230413 0 9.81 9.94 9.67 9.86 16800 9.86 up up correct
GAMC.US Golden Arrow Merger Corp 20230413 0 10.14 10.14 10.14 10.14 200 10.14
GAMCU.US Golden Arrow Merger Corp 20230413 0 10.14 10.14 10.14 10.14 0 10.14
GAME.US Engine Media Holdings Inc. Common Stock 20230413 0 6.66 6.66 5.9 5.9 100100 5.9 down down correct
GAN.US GAN Limited 20230413 0 1.35 1.5697 1.35 1.52 804118 1.52 up up correct
GANX.US Gain Therapeutics Inc 20230413 0 4.51 4.99 4.51 4.77 28400 4.77 up up correct
GASS.US StealthGas Inc 20230413 0 2.72 2.77 2.7 2.7 42500 2.7 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230413 0 10.12 10.12 10.09 10.09 46800 10.09 down down correct
GATEU.US Marblegate Acquisition Corp. Unit 20230413 0 10.19 10.19 10.19 10.19 0 10.19
GATEW.US Marblegate Acquisition Corp. Warrant 20230413 0 0.098 0.123 0.05 0.123 5000 0.123 up up correct
GBCI.US Glacier Bancorp Inc 20230413 0 38.97 39.46 38.54 39.4 575400 39.4 up up correct
GBDC.US Golub Capital BDC Inc 20230413 0 13.23 13.46 13.21 13.45 372200 13.45 up down incorrect
GBIO.US Generation Bio Co 20230413 0 4.36 4.69 4.3 4.68 267300 4.68 up up correct
GBLI.US Global Indemnity Group LLC 20230413 0 27.88 28.35 27.88 28.35 3200 28.35 up down incorrect
GBNH.US Greenbrook TMS Inc 20230413 0 0.648 0.77 0.6 0.749 85100 0.749 up up correct
GBNY.US Generations Bancorp NY Inc 20230413 0 9.85 9.85 9.52 9.52 600 9.52 down up incorrect
GBRG.US Goldenbridge Acquisition Limited 20230413 0 10.8 11.49 10.4 10.5 118600 10.5 down down correct
GBRGR.US Goldenbridge Acquisition Limited 20230413 0 0.504 0.63 0.504 0.61 231623 0.61 up down incorrect
GBRGU.US Goldenbridge Acquisition Limited 20230413 0 10.85 10.85 10.85 10.85 0 10.85
GBRGW.US Goldenbridge Acquisition Limited 20230413 0 0.07 0.07 0.0656 0.07 5000 0.07
GCBC.US Greene County Bancorp Inc 20230413 0 21.21 22.59 21.21 22.49 5946 22.49 up down incorrect
GCMG.US GCM Grosvenor Inc 20230413 0 7.79 8.07 7.69 7.98 231700 7.98 up down incorrect
GCMGW.US GCM Grosvenor Inc 20230413 0 0.595 0.6 0.59 0.59 1100 0.59 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20230413 0 25.67 25.67 25.67 25.67 0 25.67
GDEN.US Golden Entertainment Inc 20230413 0 42.24 42.57 42 42.04 104200 42.04 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230413 0 4.83 4.83 4.32 4.55 5400 4.55 down down correct
GDEVW.US Nexters Inc. Warrant 20230413 0 0.2753 0.2828 0.1258 0.1258 32032 0.1258 down down correct
GDRX.US GoodRx Holdings Inc 20230413 0 6.02 6.295 6 6.2 1703600 6.2 up up correct
GDS.US GDS Holdings Limited 20230413 0 17.29 17.29 16.83 16.93 1226900 16.93 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230413 0 11.8 12.18 11.73 12.1 287800 12.1 up up correct
GECC.US Great Elm Capital Corporation 20230413 0 8 8.12 8 8.11 18500 8.11 up up correct
GECCM.US GECCM 20230413 0 24.255 24.47 24.25 24.47 1000 24.47 up up correct
GECCN.US Great Elm Capital 20230413 0 24.48 24.573 24.45 24.45 2500 24.45 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230413 0 23.764 23.9 23.764 23.9 700 23.9 up up correct
GEG.US Great Elm Group Inc 20230413 0 2.16 2.2 2.09 2.2 45500 2.2 up up correct
GENC.US Gencor Industries Inc 20230413 0 15.17 15.17 14.47 15 42800 15 down up incorrect
GENE.US Genetic Technologies Limited 20230413 0 1.12 1.13 1.07 1.11 53900 1.11 down down correct
GEOS.US Geospace Technologies Corporation 20230413 0 8.7 8.83 8.32 8.4 23500 8.4 down down correct
GERN.US Geron Corporation 20230413 0 2 2.08 1.97 2.04 5943500 2.04 up up correct
GEVO.US Gevo Inc 20230413 0 1.22 1.32 1.2 1.26 7490000 1.26 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230413 0 33.48 36.9 25.1 26.26 13362200 26.26 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20230413 0 1.3 1.7 0.55 0.5502 509090 0.5502 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230413 0 65.99 66.801 65.33 65.93 1130600 65.93 down down correct
GGAL.US Grupo Financiero Galicia S.A 20230413 0 12.35 12.65 12.27 12.44 661200 12.44 up up correct
GH.US Guardant Health Inc 20230413 0 24.77 25.27 24.57 24.81 774100 24.81 up up correct
GHRS.US GH Research PLC Ordinary Shares 20230413 0 8.64 8.68 7.8 8.23 248600 8.23 down down correct
GHSI.US Guardion Health Sciences Inc 20230413 0 5.741 5.881 5.667 5.87 11300 5.87 up up correct
GIFI.US Gulf Island Fabrication Inc 20230413 0 3.53 3.66 3.51 3.59 22300 3.59 up down incorrect
GIGM.US GigaMedia Limited 20230413 0 1.4 1.4 1.4 1.4 10200 1.4
GIII.US G 20230413 0 15.76 15.98 15.64 15.94 385700 15.94 up up correct
GILD.US Gilead Sciences Inc 20230413 0 81.96 83.34 81.93 83.27 4224700 83.27 up up correct
GILT.US Gilat Satellite Networks Ltd 20230413 0 4.81 4.9 4.79 4.83 82200 4.83 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230413 0 4.49 4.62 4.18 4.37 29800 4.37 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20230413 0 0.4001 0.4001 0.4001 0.4001 15000 0.4001
GIREX.US Griffin Institutional Access Real Estate 20230413 0 27.18 27.18 27.18 27.18 0 27.18
GLAD.US Gladstone Capital Corporation 20230413 0 9.28 9.43 9.27 9.43 136493 9.3508 up up correct
GLBE.US Global 20230413 0 29.97 30.833 29.97 30.09 921200 30.09 up up correct
GLBFX.US GL Beyond Income Fund 20230413 0 0.42 0.42 0.42 0.42 0 0.42
GLBS.US Globus Maritime Limited 20230413 0 1.02 1.05 1.01 1.05 57100 1.05 up down incorrect
GLBZ.US Glen Burnie Bancorp 20230413 0 7.28 7.28 7.16 7.2564 12189 7.1571 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230413 0 5.56 5.64 5.52 5.63 357800 5.63 up up correct
GLG.US TD Holdings Inc 20230413 0 0.76 0.82 0.76 0.8 77000 0.8 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20230413 0 0.31 0.325 0.305 0.32 48600 0.32 up up correct
GLNG.US Golar LNG Limited 20230413 0 21.76 22.24 21.73 22.06 531600 22.06 up up correct
GLPG.US Galapagos NV 20230413 0 38.3 39.19 38.3 38.77 104000 38.77 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230413 0 51.01 51.595 50.845 51.45 617000 51.45 up up correct
GLRE.US Greenlight Capital Re Ltd 20230413 0 10.13 10.25 10.04 10.12 79000 10.12 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230413 0 26.82 26.82 26.82 26.82 0 26.82
GLSI.US Greenwich LifeSciences Inc 20230413 0 11.54 12 10.85 11.97 82400 11.97 up up correct
GLTO.US Galecto Inc 20230413 0 1.743 1.838 1.743 1.81 27300 1.81 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230413 0 7.45 7.955 7.365 7.57 262000 7.57 up up correct
GLYC.US GlycoMimetics Inc 20230413 0 1.44 1.58 1.43 1.51 290000 1.51 up down incorrect
GMBL.US Esports Entertainment Group Inc 20230413 0 2.06 2.179 2.06 2.12 72800 2.12 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230413 0 5.44 5.45 4.94 5.2 3800 5.2 down down correct
GMBLW.US Esports Entertainment Group Inc 20230413 0 0.0394 0.0448 0.0342 0.0342 1369 0.0342 down up incorrect
GMDA.US Gamida Cell Ltd 20230413 0 0.77 0.85 0.73 0.82 1732600 0.82 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230413 0 26.34 26.34 26.34 26.34 0 26.34
GMVD.US G Medical Innovations Holdings Ltd 20230413 0 0.55 0.555 0.52 0.531 3621000 0.531 down down correct
GNFT.US Genfit SA 20230413 0 3.96 4.06 3.96 4.06 3300 4.06 up down incorrect
GNLN.US Greenlane Holdings Inc 20230413 0 0.349 0.349 0.319 0.323 202200 0.323 down down correct
GNPX.US Genprex Inc 20230413 0 0.813 0.858 0.813 0.847 180900 0.847 up up correct
GNSS.US Genasys Inc 20230413 0 2.94 2.94 2.87 2.87 1700 2.87 down up incorrect
GNTX.US Gentex Corporation 20230413 0 27.61 27.61 27.21 27.46 605400 27.46 down down correct
GNTY.US Guaranty Bancshares Inc 20230413 0 26.476 26.78 26.12 26.46 16400 26.46 down up incorrect
GNUS.US Genius Brands International Inc 20230413 0 2.8 3.08 2.8 3 392500 3 up down incorrect
GO.US Grocery Outlet Holding Corp 20230413 0 29.5 29.74 28.08 28.17 974200 28.17 down down correct
GOCO.US GoHealth Inc 20230413 0 12.75 13.48 12.656 13.29 26700 13.29 up up correct
GOEV.US Canoo Inc 20230413 0 0.67 0.67 0.618 0.645 8833200 0.645 down up incorrect
GOEVW.US Canoo Holdings Ltd 20230413 0 0.1696 0.1696 0.0921 0.0982 105628 0.0982 down down correct
GOGL.US Golden Ocean Group Limited 20230413 0 9.34 9.62 9.34 9.53 1535700 9.53 up up correct
GOGN.US UN 20230413 0 10.89 10.89 10.89 10.89 0 10.89
GOGO.US Gogo Inc 20230413 0 14.07 14.28 13.98 14.18 246300 14.18 up up correct
GOOD.US Gladstone Commercial Corporation 20230413 0 12.29 12.46 12.26 12.42 272275 12.321 up up correct
GOODN.US Gladstone Commercial Corporation 20230413 0 19.16 19.33 18.75 18.99 27400 18.8501 down down correct
GOOG.US Alphabet Inc 20230413 0 106.47 108.265 106.44 108.19 21650750 108.19 up up correct
GOOGL.US Alphabet Inc 20230413 0 105.84 107.49 105.84 107.43 24843580 107.43 up up correct
GOSS.US Gossamer Bio Inc 20230413 0 1.09 1.25 1.055 1.17 1344600 1.17 up down incorrect
GOVX.US GeoVax Labs Inc 20230413 0 0.7 0.73 0.7 0.7009 160758 0.7009 up down incorrect
GOVXW.US GeoVax Labs Inc 20230413 0 0.175 0.175 0.1 0.15 918 0.15 down up incorrect
GP.US GreenPower Motor Company Inc 20230413 0 2.54 2.8799 2.3643 2.81 577349 2.81 up up correct
GPP.US Green Plains Partners LP 20230413 0 12.97 13 12.85 12.98 31723 12.98 up up correct
GPRE.US Green Plains Inc 20230413 0 33.37 33.49 32.16 33.13 721700 33.13 down down correct
GPRO.US GoPro Inc 20230413 0 4.67 4.79 4.65 4.77 1049600 4.77 up down incorrect
GRAY.US Graybug Vision Inc 20230413 0 2.2 2.2 2.06 2.15 1466 2.15 down down correct
GRBK.US Green Brick Partners Inc 20230413 0 35.37 35.57 34.78 35.15 165500 35.15 down down correct
GRCL.US Gracell Biotechnologies Inc 20230413 0 1.875 1.99 1.875 1.96 11800 1.96 up up correct
GRCY.US Greencity Acquisition Corporation 20230413 0 11.03 11.03 11.03 11.03 22 11.03
GRCYU.US Greencity Acquisition Corporation 20230413 0 11.03 11.03 11.03 11.03 0 11.03
GREE.US Greenidge Generation Holdings Inc 20230413 0 0.54 0.67 0.54 0.64 3513700 0.64 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230413 0 6.29 6.29 5.745 5.97 11700 5.97 down down correct
GRFS.US Grifols S.A 20230413 0 7.55 7.64 7.51 7.62 492900 7.62 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230413 0 27.71 27.71 27.71 27.71 0 27.71
GRIL.US Muscle Maker Inc 20230413 0 1.33 1.4 1.27 1.37 294700 1.37 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20230413 0 10.39 10.62 10.1 10.24 48286 10.24 down down correct
GRMN.US Garmin Ltd 20230413 0 98.91 99.69 98.76 99.45 898000 99.45 up up correct
GRNQ.US Greenpro Capital Corp 20230413 0 1.481 1.58 1.45 1.53 11200 1.53 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230413 0 0.62 0.64 0.61 0.634 302200 0.634 up up correct
GROW.US U.S. Global Investors Inc 20230413 0 2.85 2.89 2.85 2.86 14300 2.86 up down incorrect
GRPH.US Graphite Bio Inc. Common Stock 20230413 0 2.46 2.62 2.45 2.515 478100 2.515 up up correct
GRPN.US Groupon Inc 20230413 0 3.75 3.91 3.73 3.87 768800 3.87 up down incorrect
GRTS.US Gritstone bio Inc 20230413 0 2.76 3.13 2.74 2.99 512600 2.99 up up correct
GRTX.US Galera Therapeutics Inc 20230413 0 2.81 2.84 2.71 2.77 464200 2.77 down up incorrect
GRVY.US Gravity Co. Ltd 20230413 0 56.5 60 56.5 59.28 22700 59.28 up up correct
GRWG.US GrowGeneration Corp 20230413 0 3.32 3.51 3.3 3.43 698000 3.43 up up correct
GSBC.US Great Southern Bancorp Inc 20230413 0 50.28 50.84 50.12 50.79 18800 50.79 up up correct
GSHD.US Goosehead Insurance Inc 20230413 0 52.52 54.01 52.25 53.49 114400 53.49 up up correct
GSIT.US GSI Technology Inc 20230413 0 2.12 2.47 2 2.18 2051500 2.18 up down incorrect
GSM.US Ferroglobe PLC 20230413 0 4.48 4.52 4.39 4.39 815800 4.39 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230413 0 0.49 0.49 0.45 0.47 186800 0.47 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230413 0 0.0068 0.0095 0.0068 0.0094 10951 0.0094 up up correct
GSRDX.US GSRDX 20230413 0 9.54 9.54 9.54 9.54 0 9.54
GSREX.US GSREX 20230413 0 9.53 9.53 9.53 9.53 0 9.53
GSRHX.US GSRHX 20230413 0 10.03 10.03 10.03 10.03 0 10.03
GSRJX.US GSRJX 20230413 0 9.55 9.55 9.55 9.55 0 9.55
GSRQX.US GSRQX 20230413 0 9.71 9.71 9.71 9.71 0 9.71
GT.US The Goodyear Tire & Rubber Company 20230413 0 10.86 10.91 10.62 10.87 2327700 10.87 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230413 0 10.4 10.4 10.4 10.4 395 10.4
GTBP.US GT Biopharma Inc 20230413 0 0.5 0.51 0.44 0.457 241900 0.457 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230413 0 1.54 1.58 1.46 1.53 14600 1.53 down down correct
GTH.US Genetron Holdings Limited 20230413 0 0.911 0.96 0.911 0.93 3000 0.93 up up correct
GTHX.US G1 Therapeutics Inc 20230413 0 2.56 2.82 2.53 2.77 1111800 2.77 up down incorrect
GTIM.US Good Times Restaurants Inc 20230413 0 2.79 2.79 2.68 2.74 5000 2.74 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20230413 0 34.26 34.46 33.07 33.13 1732400 33.13 down up incorrect
GTX.US Garrett Motion Inc 20230413 0 8.25 8.4399 8.11 8.18 632728 8.18 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230413 0 9.25 9.3 8.95 9.05 100200 9.05 down down correct
GURE.US Gulf Resources Inc 20230413 0 2.72 2.77 2.65 2.73 13000 2.73 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230413 0 10.21 10.21 10.21 10.21 0 10.21
GVP.US GSE Systems Inc 20230413 0 0.77 0.81 0.7 0.7 68300 0.7 down up incorrect
GWRS.US Global Water Resources Inc 20230413 0 12.49 12.664 12.38 12.58 16400 12.58 up up correct
GYRO.US Gyrodyne LLC 20230413 0 9.25 9.25 9.25 9.25 4 9.25
HA.US Hawaiian Holdings Inc 20230413 0 8.86 8.94 8.58 8.65 809400 8.65 down down correct
HAFC.US Hanmi Financial Corporation 20230413 0 17.93 18.27 17.84 18.16 93400 18.16 up up correct
HAIN.US The Hain Celestial Group Inc 20230413 0 17.98 18.23 17.91 18.21 561600 18.21 up up correct
HALL.US Hallmark Financial Services Inc 20230413 0 7.22 7.22 6.81 6.81 7200 6.81 down up incorrect
HALO.US Halozyme Therapeutics Inc 20230413 0 36.41 36.73 36.07 36.5 1399600 36.5 up up correct
HAPP.US Happiness Biotech Group Limited 20230413 0 4.9228 5 4.9228 5 2409 5 up down incorrect
HARP.US Harpoon Therapeutics Inc 20230413 0 0.68 0.71 0.67 0.708 150500 0.708 up up correct
HAS.US Hasbro Inc 20230413 0 51.64 52.89 51.6 52.64 2278500 52.64 up up correct
HAYN.US Haynes International Inc 20230413 0 49.25 49.3 48.51 48.97 39300 48.97 down down correct
HBAN.US Huntington Bancshares Incorporated 20230413 0 11.3 11.45 11.12 11.33 14317400 11.33 up up correct
HBANM.US Huntington Bancshares Incorporated 20230413 0 21.553 22.05 21.553 22.05 13100 22.05 up up correct
HBANP.US Huntington Bancshares Incorporated 20230413 0 18.05 18.189 17.605 18.16 25400 18.16 up down incorrect
HBCP.US Home Bancorp Inc 20230413 0 32.8 33.65 32.8 32.85 8200 32.85 up up correct
HBIO.US Harvard Bioscience Inc 20230413 0 4.82 5.14 4.58 5.04 236100 5.04 up down incorrect
HBNC.US Horizon Bancorp Inc 20230413 0 10.88 11.14 10.7 11.1 268300 11.1 up up correct
HBT.US HBT Financial Inc 20230413 0 18.89 19.09 18.75 18.81 40200 18.81 down down correct
HCAT.US Health Catalyst Inc 20230413 0 12.71 13.11 12.69 12.81 639200 12.81 up up correct
HCCI.US Heritage 20230413 0 35.19 35.49 34.82 35.22 83800 35.22 up up correct
HCDI.US Harbor Custom Development Inc 20230413 0 4.805 5.09 4.65 4.87 24100 4.87 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230413 0 3.54 3.8 3.33 3.35 32900 3.35 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230413 0 0.025 0.03 0.0144 0.03 151000 0.03 up down incorrect
HCKT.US The Hackett Group Inc 20230413 0 18.89 19 18.71 18.96 118300 18.96 up up correct
HCM.US HUTCHMED (China) Limited 20230413 0 16.8 17.51 16.8 17 275500 17 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230413 0 10.16 10.16 10.16 10.16 1 10.16
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230413 0 10.49 10.49 10.49 10.49 100 10.49
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230413 0 0.1551 0.1551 0.1551 0.1551 4 0.1551
HCSG.US Healthcare Services Group Inc 20230413 0 14.75 14.89 14.69 14.8 741000 14.8 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230413 0 0.308 0.308 0.241 0.299 736700 0.299 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230413 0 10.123 10.123 10.123 10.123 27 10.123
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230413 0 10.15 10.15 10.15 10.15 0 10.15
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230413 0 0.17 0.17 0.17 0.17 120697 0.17
HCWB.US HCW Biologics Inc. Common Stock 20230413 0 1.45 1.5 1.32 1.43 17900 1.43 down down correct
HDSN.US Hudson Technologies Inc 20230413 0 8.36 8.5 8.27 8.41 402800 8.41 up up correct
HEAR.US Turtle Beach Corporation 20230413 0 11.22 11.46 11.155 11.26 205100 11.26 up up correct
HEES.US H&E Equipment Services Inc 20230413 0 42.16 42.25 41.26 41.86 128400 41.86 down down correct
HELE.US Helen of Troy Limited 20230413 0 88.39 89.62 86.54 88.69 417000 88.69 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20230413 0 0.76 0.8 0.76 0.776 118700 0.776 up up correct
HEPS.US D 20230413 0 1.08 1.149 1.073 1.11 374800 1.11 up up correct
HEXO.US HEXO Corp. Common Shares 20230413 0 1.16 1.18 1.11 1.12 894500 1.12 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230413 0 16.877 17.1 16.86 17.06 2444 17.06 up up correct
HFFG.US HF Foods Group Inc 20230413 0 3.99 4.01 3.92 3.96 15000 3.96 down down correct
HFWA.US Heritage Financial Corporation 20230413 0 19.97 20.23 19.795 19.97 162207 19.97
HGBL.US Heritage Global Inc 20230413 0 2.93 2.96 2.84 2.88 101700 2.88 down down correct
HGEN.US Humanigen Inc 20230413 0 0.13 0.15 0.13 0.14 1324600 0.14 up down incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20230413 0 10.49 10.49 10.49 10.49 1400 10.49
HHGCU.US HHG Capital Corp Unit 20230413 0 11.2 11.2 10.96 10.96 200 10.96 down down correct
HIBB.US Hibbett Inc 20230413 0 61.9 62.03 60.45 61.44 207300 61.44 down down correct
HHGCW.US HHG Capital Corporation Warrant 20230413 0 0.0588 0.0588 0.0252 0.0345 4309 0.0345 down down correct
HHR.US HeadHunter Group PLC 20230413 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20230413 0 235.15 235.15 229.15 233.51 11600 233.51 down up incorrect
HIHO.US Highway Holdings Limited 20230413 0 1.83 2 1.83 1.87 10400 1.87 up up correct
HIMX.US Himax Technologies Inc 20230413 0 7.32 7.41 7.32 7.35 496100 7.35 up up correct
HITI.US High Tide Inc. Common Shares 20230413 0 1.31 1.34 1.29 1.34 221100 1.34 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20230413 0 3.65 4.11 3.63 4.01 2634600 4.01 up up correct
HLBZ.US Helbiz Inc 20230413 0 1.8 1.82 1.67 1.75 841474 1.75 down down correct
HLIT.US Harmonic Inc 20230413 0 15.51 15.79 15.33 15.65 1099600 15.65 up up correct
HLMN.US Hillman Solutions Corp 20230413 0 7.9 8.105 7.865 8.07 938600 8.07 up up correct
HLNE.US Hamilton Lane Incorporated 20230413 0 72.2 73 71.885 72.49 153100 72.49 up down incorrect
HLTH.US Cue Health Inc. Common Stock 20230413 0 1.7 1.77 1.652 1.74 132200 1.74 up up correct
HMNF.US HMN Financial Inc 20230413 0 18.76 19.01 18.68 18.86 2900 18.86 up up correct
HMPT.US Home Point Capital Inc 20230413 0 2.07 2.1152 1.87 1.93 78488 1.93 down down correct
HMST.US HomeStreet Inc 20230413 0 18.19 18.6 18.05 18.51 139100 18.51 up up correct
HNNA.US Hennessy Advisors Inc 20230413 0 7.78 7.78 7.76 7.76 1000 7.76 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230413 0 23.16 23.16 23.16 23.16 0 23.16
HNRG.US Hallador Energy Company 20230413 0 8.95 9.31 8.95 8.99 116300 8.99 up up correct
HNST.US The Honest Company Inc 20230413 0 1.83 1.865 1.78 1.83 1024600 1.83
HOFT.US Hooker Furniture Corporation 20230413 0 18.47 18.55 17.59 17.83 87800 17.83 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230413 0 8.25 8.388 8.02 8.13 14400 8.13 down down correct
HOFVW.US Hall of Fame Village LLC 20230413 0 0.0748 0.0748 0.0455 0.0653 9121 0.0653 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230413 0 16.28 16.41 16.22 16.33 62800 16.33 up up correct
HOLX.US Hologic Inc 20230413 0 83.93 84.96 83.72 84.92 1385700 84.92 up up correct
HON.US Honeywell International Inc 20230413 0 193.25 196.42 192.6 195.9 3360600 195.9 up up correct
HONE.US HarborOne Bancorp Inc 20230413 0 12.1 12.1 11.94 11.96 177700 11.96 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230413 0 10.09 10.14 9.9 10.07 5893600 10.07 down down correct
HOOK.US HOOKIPA Pharma Inc 20230413 0 0.776 0.776 0.72 0.756 90700 0.756 down up incorrect
HOPE.US Hope Bancorp Inc 20230413 0 9.48 9.74 9.38 9.63 1138900 9.63 up down incorrect
HOTH.US Hoth Therapeutics Inc 20230413 0 2.11 2.17 2.11 2.15 44400 2.15 up up correct
HOWL.US Werewolf Therapeutics Inc 20230413 0 2.5 2.59 2.457 2.565 61800 2.565 up up correct
HPK.US HighPeak Energy Inc 20230413 0 23.65 24.21 23.65 24 90800 24 up down incorrect
HPKEW.US HighPeak Energy Inc 20230413 0 17.35 17.35 16.923 16.923 400 16.923 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230413 0 10.05 10.05 10.02 10.03 8300 10.03 down down correct
HPLTU.US Home Plate Acquisition Corp 20230413 0 9.62 9.62 9.62 9.62 100 9.62
HQI.US HireQuest Inc 20230413 0 22.12 22.49 22.02 22.49 8900 22.49 up down incorrect
HQY.US HealthEquity Inc 20230413 0 57.43 57.98 56.91 57.12 293500 57.12 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230413 0 31 32.21 31 31.79 687500 31.79 up up correct
HROW.US Harrow Health Inc 20230413 0 22.4 23.2 21.97 22.13 354300 22.13 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230413 0 24.06 24.22 23.966 24.16 6200 24.16 up up correct
HRTX.US Heron Therapeutics Inc 20230413 0 2.56 2.955 2.54 2.88 2902893 2.88 up up correct
HRZN.US Horizon Technology Finance Corporation 20230413 0 11.51 11.75 11.51 11.7 194218 11.5896 up up correct
HSDT.US Helius Medical Technologies Inc 20230413 0 0.181 0.22 0.181 0.205 314200 0.205 up down incorrect
HSIC.US Henry Schein Inc 20230413 0 82.27 82.74 81.98 82.57 811400 82.57 up up correct
HSII.US Heidrick & Struggles International Inc 20230413 0 28.99 29.29 28.73 29.16 43100 29.16 up up correct
HSKA.US Heska Corporation 20230413 0 117.3 117.4 116.96 117 421000 117 down down correct
HSON.US Hudson Global Inc 20230413 0 21.49 22.1 20.36 20.36 3900 20.36 down up incorrect
HST.US Host Hotels & Resorts Inc 20230413 0 16.2 16.38 16.07 16.3 3772400 16.3 up up correct
HSTM.US HealthStream Inc 20230413 0 27.2 27.48 27.07 27.47 72800 27.445 up down incorrect
HSTO.US Histogen Inc 20230413 0 1 1.07 0.95 1 48000 1
HTBI.US HomeTrust Bancshares Inc 20230413 0 22.53 22.89 22.28 22.72 42000 22.72 up up correct
HTBK.US Heritage Commerce Corp 20230413 0 8.15 8.19 8.05 8.12 205300 8.12 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230413 0 2.23 3.19 2.13 3.01 884500 3.01 up up correct
HTHT.US Huazhu Group Limited 20230413 0 48.19 48.68 47.64 47.78 844000 47.78 down down correct
HTIA.US Healthcare Trust Inc 20230413 0 19.77 19.9 19.55 19.75 6800 19.75 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230413 0 19.05 19.36 18.31 19.36 2100 19.36 up up correct
HTLD.US Heartland Express Inc 20230413 0 15.7 15.72 15.49 15.51 121600 15.51 down down correct
HTLF.US Heartland Financial USA Inc 20230413 0 36 36.41 35.6708 36.13 149821 36.13 up up correct
HTLFP.US Heartland Financial USA Inc 20230413 0 23.55 23.8 23.5 23.8 4900 23.8 up down incorrect
HTOO.US Fusion Fuel Green PLC 20230413 0 2.72 2.95 2.72 2.89 37603 2.89 up up correct
HTOOW.US Fusion Fuel Green PLC 20230413 0 0.33 0.336 0.25 0.268 8000 0.268 down down correct
HUBG.US Hub Group Inc 20230413 0 80.87 80.87 79 80.59 158500 80.59 down down correct
HUDI.US Huadi International Group Co. Ltd 20230413 0 3.16 3.364 3.1 3.28 64100 3.28 up up correct
HUGE.US FSD Pharma Inc 20230413 0 2.01 2.1 1.95 1.97 226200 1.97 down down correct
HUIZ.US Huize Holding Limited 20230413 0 1.31 1.34 1.27 1.28 10500 1.28 down down correct
HUMA.US Humacyte Inc 20230413 0 3.48 3.6 3.275 3.31 168500 3.31 down down correct
HUMAW.US Humacyte Inc 20230413 0 0.7301 0.7301 0.59 0.59 10450 0.59 down down correct
HURC.US Hurco Companies Inc 20230413 0 26.37 26.54 25.8 26.36 16900 26.36 down down correct
HURN.US Huron Consulting Group Inc 20230413 0 82.08 83.48 81.33 83.03 222000 83.03 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20230413 0 1.97 2.24 1.96 2.19 20457900 2.19 up down incorrect
HVBC.US HV Bancorp Inc 20230413 0 31 31 31 31 31 31
HWBK.US Hawthorn Bancshares Inc 20230413 0 23.11 23.11 23.11 23.11 1400 23.11
HWC.US Hancock Whitney Corporation 20230413 0 36.26 37.38 35.75 37.18 649500 37.18 up up correct
HWCPZ.US HWCPZ 20230413 0 23.72 23.9 23.61 23.62 6800 23.62 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230413 0 10.165 10.17 10.165 10.17 7100 10.17 up up correct
HWELU.US Healthwell Acquisition Corp. I Unit 20230413 0 10.22 10.22 10.22 10.22 0 10.22
HWELW.US Healthwell Acquisition Corp. I Warrant 20230413 0 0.1101 0.1101 0.1101 0.1101 101 0.1101
HWKN.US Hawkins Inc 20230413 0 43.94 44.07 43.61 43.87 27600 43.87 down up incorrect
HWKZ.US UN 20230413 0 10.4 10.4 10.4 10.4 0 10.4
HYFM.US Hydrofarm Holdings Group Inc 20230413 0 1.55 1.58 1.46 1.57 164600 1.57 up up correct
HYMC.US Hycroft Mining Holding Corporation 20230413 0 0.501 0.578 0.5 0.547 10474700 0.547 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230413 0 0.067 0.068 0.061 0.063 51400 0.063 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20230413 0 0.05 0.0539 0.0486 0.0525 170347 0.0525 up up correct
HYRE.US HyreCar Inc 20230413 0 0.019 0.0194 0.0138 0.0165 69977 0.0165 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20230413 0 0.718 0.778 0.7 0.753 902400 0.753 up up correct
HYZNW.US HYZON Motors Inc 20230413 0 0.0825 0.0841 0.0465 0.0825 9445 0.0825
HZNP.US Horizon Therapeutics Public Limited Company 20230413 0 110.2 110.99 110 110.72 2045400 110.72 up up correct
IART.US Integra LifeSciences Holdings Corporation 20230413 0 58.04 58.93 57.74 58.89 527100 58.89 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230413 0 15.35 15.74 15.35 15.46 333100 15.46 up up correct
IBCP.US Independent Bank Corporation 20230413 0 16.88 17.17 16.85 17.11 67700 17.11 up up correct
IBEX.US IBEX Limited 20230413 0 23.42 23.88 23.18 23.8 97700 23.8 up up correct
IBKR.US Interactive Brokers Group Inc 20230413 0 81.43 82.47 80.65 82.04 916200 82.04 up down incorrect
IBOC.US International Bancshares Corporation 20230413 0 42.8 43.4 42.4 43.08 143800 43.08 up up correct
IBRX.US ImmunityBio Inc 20230413 0 1.55 2.02 1.54 1.95 10703200 1.95 up up correct
IBTX.US Independent Bank Group Inc 20230413 0 43.73 44.25 43.35 43.75 242000 43.75 up up correct
ICAD.US iCAD Inc 20230413 0 1.5 1.5 1.41 1.48 150000 1.48 down up incorrect
ICCC.US ImmuCell Corporation 20230413 0 4.86 5.08 4.8 4.85 13400 4.85 down down correct
ICCH.US ICC Holdings Inc 20230413 0 15.74 15.74 15.74 15.74 4 15.74
ICCM.US Icecure Medical 20230413 0 1.118 1.16 1.07 1.13 71900 1.13 up up correct
ICFI.US ICF International Inc 20230413 0 110.65 111.95 110 111.8 46000 111.8 up up correct
ICHR.US Ichor Holdings Ltd 20230413 0 29.79 29.79 29.33 29.49 119600 29.49 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20230413 0 3.12 3.38 3.12 3.37 4000 3.37 up down incorrect
ICLR.US ICON Public Limited Company 20230413 0 209.31 211.62 206.86 210.3 702200 210.3 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20230413 0 3.53 3.66 3.5 3.59 15700 3.59 up up correct
ICNC.US UN 20230413 0 10.6 10.6 10.6 10.6 0 10.6
ICPT.US Intercept Pharmaceuticals Inc 20230413 0 16.25 17.36 16.14 17.13 905600 17.13 up up correct
ICUI.US ICU Medical Inc 20230413 0 172.42 175.81 171.06 175.52 199800 175.52 up up correct
ICVX.US Icosavax Inc. Common Stock 20230413 0 5.53 5.8 5.52 5.6 123000 5.6 up down incorrect
IDBA.US IDEX Biometrics ASA 20230413 0 6.84 6.84 6.84 6.84 190 6.84
IDCC.US InterDigital Inc 20230413 0 73.43 74.42 73.43 74.09 211800 74.09 up up correct
IDEX.US Ideanomics Inc 20230413 0 0.0888 0.0896 0.0781 0.0808 33500871 0.0808 down down correct
IDN.US Intellicheck Inc 20230413 0 2.4 2.43 2.38 2.43 17158 2.43 up up correct
IDXX.US IDEXX Laboratories Inc 20230413 0 475.72 480.5 472.37 480.01 403700 480.01 up up correct
IDYA.US IDEAYA Biosciences Inc 20230413 0 13.41 14.11 13.41 13.86 667700 13.86 up up correct
IEP.US Icahn Enterprises L.P 20230413 0 52.33 52.55 52.22 52.32 243300 52.32 down down correct
IESC.US IES Holdings Inc 20230413 0 41.38 41.92 40.71 41.83 24500 41.83 up up correct
IFBD.US Infobird Co. Ltd 20230413 0 0.5 0.536 0.42 0.482 853300 0.482 down down correct
IFMK.US iFresh Inc 20230413 0 0.002 0.002 0.002 0.002 2100 0.002
IFRX.US InflaRx N.V 20230413 0 4.12 4.39 3.98 4.36 2042700 4.36 up up correct
IGIC.US International General Insurance Holdings Ltd 20230413 0 8.23 8.445 8.22 8.25 15600 8.25 up up correct
IGICW.US International General Insurance Holdings Ltd 20230413 0 0.5632 0.5764 0.5501 0.5764 2051 0.5764 up up correct
IGMS.US IGM Biosciences Inc 20230413 0 9.99 11.91 9.83 11.44 568600 11.44 up up correct
IHRT.US iHeartMedia Inc 20230413 0 3.82 3.93 3.79 3.91 550200 3.91 up up correct
III.US Information Services Group Inc 20230413 0 5.18 5.25 5.15 5.17 59409 5.17 down down correct
IIIV.US i3 Verticals Inc 20230413 0 24.55 25.29 24.45 24.65 87100 24.65 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230413 0 1.27 1.38 1.243 1.28 23400 1.28 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230413 0 0.227 0.256 0.227 0.23 2500 0.23 up up correct
IIVIP.US II 20230413 0 159.01 159.3911 159.01 159.3911 1929 159.3911 up up correct
IKNA.US Ikena Oncology Inc 20230413 0 4.93 5.025 4.84 4.9 99300 4.9 down down correct
IKT.US Inhibikase Therapeutics Inc 20230413 0 0.546 0.58 0.543 0.58 41000 0.58 up up correct
ILMN.US Illumina Inc 20230413 0 229.23 232.88 228.44 232.67 1057800 232.67 up up correct
ILPT.US Industrial Logistics Properties Trust 20230413 0 2.51 2.51 2.36 2.38 1208840 2.3679 down down correct
IMAB.US I 20230413 0 3.37 3.78 3.37 3.71 367600 3.71 up down incorrect
IMAC.US IMAC Holdings Inc 20230413 0 0.146 0.155 0.135 0.146 2827943 0.146
IMACW.US IMAC Holdings Inc 20230413 0 0.0401 0.0401 0.0399 0.04 1847 0.04 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230413 0 10.545 10.545 10.545 10.545 800 10.545
IMAQU.US International Media Acquisition Corp. Unit 20230413 0 10.58 10.58 10.58 10.58 0 10.58
IMBI.US iMedia Brands Inc 20230413 0 0.41 0.41 0.31 0.34 1149000 0.34 down down correct
IMCC.US IM Cannabis Corp 20230413 0 0.729 0.729 0.69 0.717 16800 0.717 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230413 0 7.25 7.94 7 7.01 3500 7.01 down down correct
IMCR.US Immunocore Holdings plc 20230413 0 50.51 53.19 50.5 53.02 269600 53.02 up up correct
IMGN.US ImmunoGen Inc 20230413 0 3.95 4.17 3.91 4.1 2215000 4.1 up up correct
IMKTA.US Ingles Markets Incorporated 20230413 0 90.16 90.66 88.85 90.11 52500 90.11 down up incorrect
IMMP.US Immutep Limited 20230413 0 1.6 1.65 1.59 1.59 77300 1.59 down down correct
IMMR.US Immersion Corporation 20230413 0 8.4 8.57 8.38 8.53 266300 8.53 up down incorrect
IMNM.US Immunome Inc 20230413 0 5.09 5.09 4.57 4.7 39600 4.7 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20230413 0 25.25 25.36 25.14 25.24 24900 25.24 down down correct
IMPL.US Impel NeuroPharma Inc 20230413 0 1.42 1.53 1.41 1.46 20500 1.46 up up correct
IMRN.US Immuron Limited 20230413 0 2.1 2.14 2.015 2.06 6900 2.06 down down correct
IMRX.US Immuneering Corporation 20230413 0 12.45 12.995 12 12.35 75500 12.35 down down correct
IMTE.US Integrated Media Technology Limited 20230413 0 0.394 0.4 0.385 0.399 49900 0.399 up up correct
IMTX.US Immatics N.V 20230413 0 5.92 6.44 5.92 6.32 1368600 6.32 up up correct
IMUX.US Immunic Inc 20230413 0 1.36 1.55 1.36 1.52 1159000 1.52 up down incorrect
IMV.US IMV Inc 20230413 0 0.52 0.55 0.51 0.53 51800 0.53 up up correct
IMVT.US Immunovant Inc 20230413 0 14.53 15.995 14.53 15.36 1377100 15.36 up up correct
IMXI.US International Money Express Inc 20230413 0 25.69 26.15 25.59 25.85 197400 25.85 up up correct
INAB.US IN8bio Inc. Common Stock 20230413 0 1.26 1.33 1.23 1.29 44800 1.29 up up correct
INBK.US First Internet Bancorp 20230413 0 15.91 16.24 15.6 15.73 88200 15.73 down down correct
INBKZ.US INBKZ 20230413 0 20.85 20.85 20.5 20.5 2200 20.5 down up incorrect
INBX.US Inhibrx Inc 20230413 0 17.06 18.785 17.04 18.32 421800 18.32 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20230413 0 2.23 2.3 2.21 2.27 25800 2.27 up down incorrect
INCY.US Incyte Corporation 20230413 0 74.05 75.51 73.99 75.33 1000900 75.33 up up correct
INDB.US Independent Bank Corp 20230413 0 62.37 63.4 61.7 63.05 164300 63.05 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20230413 0 8.97 9.29 8.88 9.11 1274900 9.11 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20230413 0 2.51 2.6 2.47 2.5401 5207 2.5401 up up correct
INDP.US Indaptus Therapeutics Inc 20230413 0 1.85 1.85 1.82 1.82 1600 1.82 down down correct
INDT.US INDUS Realty Trust Inc 20230413 0 66.26 66.38 66.26 66.35 73500 66.35 up up correct
INFI.US Infinity Pharmaceuticals Inc 20230413 0 0.15 0.16 0.14 0.15 744200 0.15
INFN.US Infinera Corporation 20230413 0 7.08 7.08 6.96 7 1411900 7 down up incorrect
INGN.US Inogen Inc 20230413 0 13.13 13.4 12.89 13.25 242100 13.25 up up correct
INKA.US KludeIn I Acquisition Corp 20230413 0 3.04 3.21 2.8101 2.985 324204 2.985 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230413 0 2.15 2.3 2.105 2.27 20300 2.27 up up correct
INM.US InMed Pharmaceuticals Inc 20230413 0 1.26 1.26 1.14 1.22 49900 1.22 down down correct
INMB.US INmune Bio Inc 20230413 0 8.19 8.91 7.99 8.65 55200 8.65 up up correct
INMD.US InMode Ltd 20230413 0 37.23 37.53 36.57 36.92 1484900 36.92 down down correct
INN.US PF 20230413 0 18.8 18.865 18.5093 18.71 5556 18.71 down up incorrect
INNV.US InnovAge Holding Corp 20230413 0 7.28 7.5 7.19 7.3 9500 7.3 up up correct
INO.US Inovio Pharmaceuticals Inc 20230413 0 0.74 0.94 0.73 0.94 15545800 0.94 up up correct
INOD.US Innodata Inc 20230413 0 7.96 8.34 7.74 8.14 119000 8.14 up down incorrect
INPX.US Inpixon 20230413 0 0.32 0.74 0.32 0.72 63472700 0.72 up down incorrect
INSE.US Inspired Entertainment Inc 20230413 0 11.53 11.73 11.45 11.71 209100 11.71 up down incorrect
INSG.US Inseego Corp 20230413 0 0.59 0.69 0.59 0.65 1367000 0.65 up up correct
INSM.US Insmed Incorporated 20230413 0 16.76 17.27 16.6 17.24 1128000 17.24 up up correct
INTA.US Intapp Inc. Common Stock 20230413 0 45.3 46 44.41 44.45 210000 44.45 down up incorrect
INTC.US Intel Corporation 20230413 0 31.82 32.43 31.65 32.13 29722300 32.13 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230413 0 10.13 10.13 10.13 10.13 0 10.13
INTG.US The InterGroup Corporation 20230413 0 41.04 41.04 41.04 41.04 4 41.04
INTU.US Intuit Inc 20230413 0 439.47 443.53 438.19 441.81 970600 441.81 up up correct
INTZ.US Intrusion Inc 20230413 0 1.28 1.32 1.25 1.26 25300 1.26 down down correct
INVA.US Innoviva Inc 20230413 0 11.64 12.23 11.62 12.2 694200 12.2 up down incorrect
INVE.US Identiv Inc 20230413 0 6.32 6.34 6.14 6.31 108900 6.31 down up incorrect
INVO.US INVO Bioscience Inc 20230413 0 0.513 0.559 0.485 0.485 47600 0.485 down up incorrect
INVZ.US Innoviz Technologies Ltd 20230413 0 2.97 3.07 2.94 3.01 1312800 3.01 up up correct
INVZW.US Innoviz Technologies Ltd 20230413 0 1.06 1.16 1.05 1.15 5092 1.15 up up correct
INZY.US Inozyme Pharma Inc 20230413 0 5.43 5.675 5.26 5.53 711300 5.53 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20230413 0 10.63 10.63 10.63 10.63 0 10.63
IOBT.US IO Biotech Inc. Common Stock 20230413 0 1.77 1.95 1.72 1.849 24000 1.849 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230413 0 3.03 3.36 3.03 3.15 26400 3.15 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20230413 0 36.5 37.78 36.28 37.56 950200 37.56 up up correct
IOSP.US Innospec Inc 20230413 0 106.7 106.87 105.64 106.3 57200 106.3 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230413 0 5.44 5.91 5.37 5.82 3484000 5.82 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20230413 0 2.72 2.88 2.7 2.82 23900 2.82 up up correct
IPAR.US Inter Parfums Inc 20230413 0 146.14 148.18 146.14 146.31 124900 146.31 up up correct
IPDN.US Professional Diversity Network Inc 20230413 0 2.71 2.87 2.41 2.72 199438 2.72 up down incorrect
IPGP.US IPG Photonics Corporation 20230413 0 116.61 116.86 115.27 115.93 164600 115.93 down down correct
IPHA.US Innate Pharma S.A 20230413 0 3.32 3.39 3.21 3.265 10700 3.265 down down correct
IPSC.US Century Therapeutics Inc. 20230413 0 2.94 3.25 2.92 3.16 179000 3.16 up down incorrect
IPVI.US InterPrivate IV InfraTech Partners Inc 20230413 0 10.175 10.175 10.14 10.14 1100 10.14 down down correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20230413 0 10.28 10.28 10.28 10.28 0 10.28
IPVIW.US InterPrivate IV InfraTech Partners Inc 20230413 0 0.0022 0.0022 0.0022 0.0022 1 0.0022
IPW.US iPower Inc. 20230413 0 0.619 0.62 0.619 0.62 4000 0.62 up up correct
IPWR.US Ideal Power Inc 20230413 0 10.84 10.84 10.6 10.8 5900 10.8 down up incorrect
IQ.US iQIYI Inc 20230413 0 6.67 7.04 6.67 6.89 11277100 6.89 up down incorrect
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230413 0 10.35 10.35 10.35 10.35 0 10.35
IRBT.US iRobot Corporation 20230413 0 41.61 41.99 41.44 41.81 194600 41.81 up up correct
IRDM.US Iridium Communications Inc 20230413 0 59.32 59.76 58.96 59.46 581100 59.46 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20230413 0 3.7 4.34 3.66 4.2 1479500 4.2 up up correct
IRIX.US IRIDEX Corporation 20230413 0 2.25 2.28 2.17 2.28 5100 2.28 up up correct
IRMD.US IRadimed Corporation 20230413 0 40.77 41.44 40.51 40.63 25200 40.63 down down correct
IROQ.US IF Bancorp Inc 20230413 0 15.25 15.25 15.25 15.25 26 15.25
IRTC.US iRhythm Technologies Inc 20230413 0 133.02 135.37 130.96 134.06 368000 134.06 up down incorrect
ISEE.US IVERIC bio Inc 20230413 0 27.69 29.4 27.69 28.72 2700200 28.72 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20230413 0 10.64 11.12 10.63 11.1 4097900 11.1 up up correct
ISIG.US Insignia Systems Inc 20230413 0 7.18 7.33 7.18 7.24 1500 7.24 up up correct
ISPC.US iSpecimen Inc. Common Stock 20230413 0 1.295 1.37 1.22 1.33 83200 1.33 up up correct
ISRG.US Intuitive Surgical Inc 20230413 0 264 266.7 262.87 266.56 1444500 266.56 up up correct
ISSC.US Innovative Solutions and Support Inc 20230413 0 7.48 7.48 7.24 7.28 18000 7.28 down down correct
ISTR.US Investar Holding Corporation 20230413 0 13.25 13.345 13.15 13.22 9400 13.22 down down correct
ISUN.US iSun Inc 20230413 0 0.78 0.7958 0.73 0.7443 132525 0.7443 down down correct
ITCI.US Intra 20230413 0 58.79 59.64 58.2 59.28 905100 59.28 up up correct
ITI.US Iteris Inc 20230413 0 4.82 4.96 4.75 4.91 212900 4.91 up up correct
ITIC.US Investors Title Company 20230413 0 148.78 148.78 148.78 148.78 900 148.78
ITOS.US iTeos Therapeutics Inc 20230413 0 12.96 14.12 12.96 13.92 284600 13.92 up up correct
ITRI.US Itron Inc 20230413 0 53.79 54.44 53.18 54.29 231400 54.29 up up correct
ITRM.US Iterum Therapeutics plc 20230413 0 1.05 1.14 1.01 1.083 124600 1.083 up up correct
ITRN.US Ituran Location and Control Ltd 20230413 0 22 22 21.33 21.33 27400 21.33 down up incorrect
IVA.US Inventiva S.A 20230413 0 2.88 3.225 2.88 3.156 10100 3.156 up up correct
IVAC.US Intevac Inc 20230413 0 7.46 7.46 7.39 7.42 62500 7.42 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230413 0 10.29 10.29 10.29 10.29 0 10.29
IZEA.US IZEA Worldwide Inc 20230413 0 0.585 0.62 0.585 0.612 95800 0.612 up down incorrect
JACK.US Jack in the Box Inc 20230413 0 87.51 88.57 87.23 87.28 185800 87.28 down down correct
JAGX.US Jaguar Health Inc 20230413 0 0.565 0.625 0.565 0.588 1385500 0.588 up up correct
JAKK.US JAKKS Pacific Inc 20230413 0 21.07 21.43 20.81 20.85 185200 20.85 down down correct
JAMF.US Jamf Holding Corp 20230413 0 19.27 19.8 19.27 19.43 213100 19.43 up up correct
JAN.US JanOne Inc 20230413 0 0.87 0.93 0.86 0.93 37800 0.93 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230413 0 14.1 15.32 13.54 14.98 35200 14.98 up down incorrect
JAQC.US Jupiter Acquisition Corporation Common stock 20230413 0 10.164 10.164 10.164 10.164 0 10.164
JAQCU.US Jupiter Acquisition Corp 20230413 0 10.139 10.14 9.615 10.05 5200 10.05 down down correct
JAQCW.US Jupiter Acquisition Corporation Warrants 20230413 0 0.0521 0.0521 0.0521 0.0521 100 0.0521
JAZZ.US Jazz Pharmaceuticals plc 20230413 0 144.93 147.14 144.78 145.77 351000 145.77 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230413 0 175.73 176.36 172.8 174.62 649300 174.62 down down correct
JBLU.US JetBlue Airways Corporation 20230413 0 7.08 7.08 6.89 6.95 6438400 6.95 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230413 0 98.98 100.27 98.39 100.21 53600 100.21 up up correct
JCTCF.US Jewett 20230413 0 5.45 5.45 5.45 5.45 1800 5.45
JD.US JD.com Inc 20230413 0 37.67 37.73 37.05 37.45 12818200 37.45 down down correct
JFIN.US Jiayin Group Inc 20230413 0 3.99 3.99 3.81 3.87 73900 3.87 down down correct
JFU.US 9F Inc 20230413 0 2.2 2.45 2.16 2.175 46600 2.175 down up incorrect
JG.US Aurora Mobile Limited 20230413 0 0.43 0.45 0.41 0.43 56900 0.43
JJSF.US J & J Snack Foods Corp 20230413 0 152.3 153.15 150.57 151.55 39200 151.55 down down correct
JKHY.US Jack Henry & Associates Inc 20230413 0 151.62 158.91 151.62 158.31 1174400 158.31 up up correct
JNCE.US Jounce Therapeutics Inc 20230413 0 1.87 1.94 1.87 1.92 784200 1.92 up up correct
JOAN.US JOANN Inc 20230413 0 1.58 1.61 1.53 1.6 105500 1.6 up up correct
JOUT.US Johnson Outdoors Inc 20230413 0 60.97 61.21 60.21 60.73 22000 60.73 down down correct
JPM.US PM 20230413 0 20.15 20.37 20.14 20.31 208431 20.31 up up correct
JRSH.US Jerash Holdings (US) Inc 20230413 0 4.46 4.55 4.45 4.51 4700 4.51 up up correct
JRVR.US James River Group Holdings Ltd 20230413 0 19.86 19.9 19.44 19.58 177000 19.58 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230413 0 19.04 19.39 19.04 19.25 6200 19.25 up up correct
JSPR.US Jasper Therapeutics Inc 20230413 0 1.49 1.52 1.43 1.5 4590500 1.5 up up correct
JSPRW.US Jasper Therapeutics Inc 20230413 0 0.18 0.19 0.18 0.185 1378 0.185 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230413 0 10.25 10.25 10.25 10.25 100 10.25
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230413 0 10.19 10.19 10.19 10.19 0 10.19
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20230413 0 0.1405 0.1405 0.1405 0.1405 5487 0.1405
JUPW.US Jupiter Wellness Inc 20230413 0 0.46 0.5 0.45 0.489 235300 0.489 up up correct
JUPWW.US Jupiter Wellness Inc 20230413 0 0.08 0.095 0.08 0.0801 1386 0.0801 up down incorrect
JVA.US Coffee Holding Co. Inc 20230413 0 2.18 2.18 2.05 2.05 35200 2.05 down down correct
JWEL.US Jowell Global Ltd 20230413 0 0.377 0.4 0.27 0.34 1244200 0.34 down down correct
JYNT.US The Joint Corp 20230413 0 15.14 15.88 15.06 15.74 101800 15.74 up up correct
JZXN.US Jiuzi Holdings Inc 20230413 0 0.153 0.201 0.13 0.157 17646100 0.157 up up correct
KAII.US Kismet Acquisition Two Corp 20230413 0 10.22 10.25 10.21 10.21 1099 10.21 down down correct
KAIIU.US Kismet Acquisition Two Corp 20230413 0 10.2 10.2 10.2 10.2 0 10.2
KALA.US Kala Pharmaceuticals Inc 20230413 0 18.17 18.4 17.61 17.84 130200 17.84 down down correct
KALU.US Kaiser Aluminum Corporation 20230413 0 68.84 68.85 67.06 67.17 242800 67.17 down down correct
KALV.US KalVista Pharmaceuticals Inc 20230413 0 8.01 8.35 7.81 8.14 169500 8.14 up up correct
KARO.US Karooooo Ltd 20230413 0 21.7 22.79 21.7 22.1 6608 22.1 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230413 0 0.637 0.645 0.61 0.62 10600 0.62 down down correct
KBAL.US Kimball International Inc 20230413 0 12.27 12.28 12.17 12.21 343200 12.21 down down correct
KBNT.US Kubient Inc 20230413 0 0.62 0.68 0.612 0.667 6200 0.667 up up correct
KBNTW.US Kubient Inc 20230413 0 0.0404 0.05 0.0404 0.046 50430 0.046 up up correct
KERN.US Akerna Corp 20230413 0 0.789 0.84 0.789 0.807 64500 0.807 up down incorrect
KC.US Kingsoft Cloud Holdings Limited 20230413 0 8.3 8.35 7.79 7.8 1384100 7.8 down down correct
KDNY.US Chinook Therapeutics Inc 20230413 0 20.89 21.69 20.865 21.36 519600 21.36 up up correct
KDP.US Keurig Dr Pepper Inc 20230413 0 35.19 35.32 34.84 35.24 6089809 35.24 up up correct
KE.US Kimball Electronics Inc 20230413 0 22.85 23.2 22.75 23.01 47300 23.01 up up correct
KELYA.US Kelly Services Inc 20230413 0 16.69 16.93 16.5 16.81 107200 16.81 up up correct
KELYB.US Kelly Services Inc 20230413 0 16.86 16.86 16.86 16.86 0 16.86
KEQU.US Kewaunee Scientific Corporation 20230413 0 15.61 15.61 15.61 15.61 142 15.61
KERNW.US Akerna Corp 20230413 0 0.0184 0.0184 0.0151 0.0172 39373 0.0172 down down correct
KFFB.US Kentucky First Federal Bancorp 20230413 0 6.59 6.59 6.29 6.29 500 6.29 down down correct
KFRC.US Kforce Inc 20230413 0 65.16 65.85 63.51 65.7 137200 65.7 up up correct
KHC.US The Kraft Heinz Company 20230413 0 39.28 39.28 38.7 39.17 5721600 39.17 down down correct
KIDS.US OrthoPediatrics Corp 20230413 0 48.12 48.92 48.045 48.92 65200 48.92 up up correct
KINS.US Kingstone Companies Inc 20230413 0 1.25 1.27 1.19 1.23 5200 1.23 down up incorrect
KINZ.US KINS Technology Group Inc 20230413 0 2.75 9.73 2.7 7.13 163777432 7.13 up up correct
KIRK.US Kirkland's Inc 20230413 0 2.75 2.8 2.72 2.74 34900 2.74 down down correct
KLAC.US KLA Corporation 20230413 0 370 376.75 367.03 374.39 816900 374.39 up up correct
KLDO.US Kaleido Biosciences Inc 20230413 0 0.0002 0.0002 0.0002 0.0002 6565 0.0002
KLIC.US Kulicke and Soffa Industries Inc 20230413 0 49.32 49.76 48.6 49.31 310900 49.31 down down correct
KLTR.US Kaltura Inc. Common Stock 20230413 0 1.91 1.94 1.77 1.89 138300 1.89 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20230413 0 11.47 11.7 11.35 11.48 64000 11.48 up down incorrect
KMDA.US Kamada Ltd 20230413 0 4.56 4.72 4.56 4.7 13600 4.7 up down incorrect
KMPH.US KemPharm Inc 20230413 0 6.1 6.44 6.1 6.29 268420 6.29 up down incorrect
KNDI.US Kandi Technologies Group Inc 20230413 0 2.73 2.79 2.72 2.74 93000 2.74 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230413 0 10.74 11.77 10.74 11.63 331500 11.63 up up correct
KNSL.US Kinsale Capital Group Inc 20230413 0 316.82 318.99 313.68 317.38 107200 317.38 up up correct
KNTE.US Kinnate Biopharma Inc 20230413 0 6.02 6.82 6.02 6.69 130600 6.69 up up correct
KOD.US Kodiak Sciences Inc 20230413 0 4.97 5.53 4.97 5.26 651700 5.26 up up correct
KOPN.US Kopin Corporation 20230413 0 1.01 1.02 1 1.01 208600 1.01
KORE.US WT 20230413 0 0.09 0.09 0.08 0.08 6000 0.08 down down correct
KOSS.US Koss Corporation 20230413 0 4.47 4.67 4.47 4.5 10900 4.5 up up correct
KPLT.US Katapult Holdings Inc 20230413 0 0.455 0.49 0.455 0.48 47400 0.48 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230413 0 3.91 4.2 3.8 4.2 48700 4.2 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230413 0 3.87 4.43 3.82 4.32 2305800 4.32 up up correct
KRBP.US Kiromic BioPharma Inc 20230413 0 3.43 5.18 3.36 4.15 600600 4.15 up up correct
KRKR.US 36Kr Holdings Inc 20230413 0 1.02 1.05 1.015 1.04 28700 1.04 up down incorrect
KRMD.US Repro Med Systems Inc 20230413 0 4.02 4.1 3.99 4.01 59500 4.01 down down correct
KRNL.US Kernel Group Holdings Inc 20230413 0 10.38 10.39 10.38 10.39 4400 10.39 up up correct
KRNLU.US Kernel Group Holdings Inc 20230413 0 10.41 10.41 10.375 10.375 1400 10.375 down down correct
KRNLW.US Kernel Group Holdings Inc 20230413 0 0.115 0.1301 0.115 0.1301 3842 0.1301 up down incorrect
KRNT.US Kornit Digital Ltd 20230413 0 17.81 18.72 17.76 18.67 386200 18.67 up up correct
KRNY.US Kearny Financial Corp 20230413 0 8.06 8.16 7.96 8.09 215600 8.09 up up correct
KRON.US Kronos Bio Inc 20230413 0 1.22 1.39 1.22 1.3 489630 1.3 up up correct
KROS.US Keros Therapeutics Inc 20230413 0 37.72 40.79 37.72 39.66 172500 39.66 up up correct
KRT.US Karat Packaging Inc 20230413 0 13.6 13.93 13.6 13.63 249800 13.63 up up correct
KRTX.US Karuna Therapeutics Inc 20230413 0 178.18 184.976 177.07 182.26 214300 182.26 up up correct
KRUS.US Kura Sushi USA Inc 20230413 0 66.97 66.97 62.88 63.56 208900 63.56 down down correct
KRYS.US Krystal Biotech Inc 20230413 0 83.4 89.17 83.4 88.92 185700 88.92 up up correct
KSPN.US Kaspien Holdings Inc 20230413 0 0.6663 0.68 0.6 0.62 52974 0.62 down up incorrect
KTCC.US Key Tronic Corporation 20230413 0 7.11 7.11 6.85 7.02 13000 7.02 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20230413 0 13.15 13.22 13.02 13.09 485300 13.09 down down correct
KTRA.US Kintara Therapeutics Inc 20230413 0 2.98 2.98 2.85 2.87 14300 2.87 down down correct
KTTA.US Pasithea Therapeutics Corp. 20230413 0 0.39 0.4 0.38 0.4 23200 0.4 up down incorrect
KURA.US Kura Oncology Inc 20230413 0 11.83 12.08 11.74 11.82 719500 11.82 down down correct
KVHI.US KVH Industries Inc 20230413 0 11.75 11.97 11.57 11.77 51700 11.77 up up correct
KVSA.US Khosla Ventures Acquisition Co 20230413 0 10.22 10.22 10.17 10.17 3300 10.17 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20230413 0 10.19 10.19 10.19 10.19 0 10.19
KXIN.US Kaixin Auto Holdings 20230413 0 0.4 0.42 0.385 0.41 304400 0.41 up up correct
KYMR.US Kymera Therapeutics Inc 20230413 0 31.91 34.58 31.69 33.39 635700 33.39 up up correct
KZIA.US Kazia Therapeutics Limited 20230413 0 1.21 1.29 1.21 1.21 79800 1.21
KZR.US Kezar Life Sciences Inc 20230413 0 2.43 2.55 2.39 2.46 1061600 2.46 up up correct
LABP.US Landos Biopharma Inc 20230413 0 0.264 0.29 0.264 0.271 107400 0.271 up up correct
LAKE.US Lakeland Industries Inc 20230413 0 14.08 14.08 13.42 13.53 35100 13.53 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230413 0 100.96 102.45 100.46 102.31 343300 102.31 up up correct
LANC.US Lancaster Colony Corporation 20230413 0 201.89 201.89 200.28 201.23 90100 201.23 down down correct
LAND.US Gladstone Land Corporation 20230413 0 16.73 16.92 16.66 16.72 198103 16.6741 down down correct
LANDM.US Gladstone Land Corporation 20230413 0 23.61 24 23.61 23.63 2200 23.5264 up up correct
LANDO.US Gladstone Land Corporation 20230413 0 23.76 24.227 23.74 24.065 15200 23.9387 up up correct
LARAX.US LARAX 20230413 0 8.92 8.92 8.92 8.92 0 8.92
LARK.US Landmark Bancorp Inc 20230413 0 21.12 21.41 21.05 21.41 1500 21.41 up up correct
LASR.US nLIGHT Inc 20230413 0 9.1 9.34 9.1 9.16 163400 9.16 up down incorrect
LAUR.US Laureate Education Inc 20230413 0 11.65 12.01 11.58 11.9 1834500 11.9 up up correct
LAZR.US Luminar Technologies Inc 20230413 0 5.72 5.91 5.67 5.81 6121900 5.81 up up correct
LAZY.US Lazydays Holdings Inc 20230413 0 11.03 11.94 10.95 11.57 132400 11.57 up up correct
LBAI.US Lakeland Bancorp Inc 20230413 0 14.92 15.2 14.76 15.12 233000 15.12 up up correct
LBC.US Luther Burbank Corporation 20230413 0 9.42 9.51 9.28 9.47 20300 9.47 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20230413 0 5.57 6.25 5.57 5.75 111100 5.75 up up correct
LBRDA.US Liberty Broadband Corporation 20230413 0 79.05 80.7 79.05 80.13 143500 80.13 up up correct
LBRDK.US Liberty Broadband Corporation 20230413 0 78.96 80.41 78.66 79.79 437400 79.79 up up correct
LBRDP.US Liberty Broadband Corporation 20230413 0 23 23.181 23 23.181 800 23.181 up down incorrect
LBTYA.US Liberty Global plc 20230413 0 19.3 19.37 19.17 19.21 1855200 19.21 down up incorrect
LBTYB.US Liberty Global plc 20230413 0 19.84 19.84 19.84 19.84 0 19.84
LBTYK.US Liberty Global plc 20230413 0 20.23 20.36 20.15 20.17 1819000 20.17 down down correct
LCA.US Landcadia Holdings IV Inc 20230413 0 10.09 10.09 10.09 10.09 79100 10.09
LCAA.US L Catterton Asia Acquisition Corp 20230413 0 10.249 10.25 10.24 10.25 8000 10.25 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20230413 0 10.62 10.62 10.62 10.62 0 10.62
LCAAW.US L Catterton Asia Acquisition Corp 20230413 0 0.5 0.5 0.5 0.5 1 0.5
LCAHU.US Landcadia Holdings IV Inc 20230413 0 10.11 10.11 10.11 10.11 0 10.11
LCAPW.US Lionheart Acquisition Corporation II 20230413 0 0.87 0.87 0.87 0.87 200 0.87
LCID.US Lucid Group Inc. Common Stock 20230413 0 8.17 8.38 8.16 8.25 10570600 8.25 up down incorrect
LCNB.US LCNB Corp 20230413 0 17.24 17.38 16.96 17.25 18800 17.25 up down incorrect
LCRDX.US LCRDX 20230413 0 8.92 8.92 8.92 8.92 0 8.92
LCRUX.US LCRUX 20230413 0 8.92 8.92 8.92 8.92 0 8.92
LCUT.US Lifetime Brands Inc 20230413 0 5.26 5.3 5.09 5.09 36000 5.09 down down correct
LE.US Lands' End Inc 20230413 0 8.5 8.7 8.105 8.12 110500 8.12 down down correct
LECO.US Lincoln Electric Holdings Inc 20230413 0 159.73 159.98 156.45 159.54 329400 159.54 down up incorrect
LEDS.US SemiLEDs Corporation 20230413 0 2.1 2.11 2.05 2.06 5300 2.06 down down correct
LEE.US Lee Enterprises Incorporated 20230413 0 12.48 12.8 12.4 12.4 1900 12.4 down down correct
LEGH.US Legacy Housing Corporation 20230413 0 22.04 22.29 21.45 21.56 26100 21.56 down down correct
LEGN.US Legend Biotech Corporation 20230413 0 50.85 53.3 50.52 53.16 647800 53.16 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230413 0 48.24 48.24 48.24 48.24 0 48.24
LESL.US Leslie's Inc 20230413 0 10.71 10.92 10.6 10.79 2453400 10.79 up up correct
LEXX.US Lexaria Bioscience Corp 20230413 0 2.267 2.4 2.267 2.31 10100 2.31 up up correct
LEXXW.US Lexaria Bioscience Corp 20230413 0 0.64 0.65 0.621 0.621 4200 0.621 down down correct
LFMD.US LifeMD Inc 20230413 0 1.53 1.63 1.53 1.59 27100 1.59 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230413 0 14.197 14.32 13.865 14.32 1200 14.32 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230413 0 8.05 8.135 7.41 7.52 1256900 7.52 down up incorrect
LFUS.US Littelfuse Inc 20230413 0 255.41 257.13 251.31 255.99 76300 255.99 up up correct
LFVN.US LifeVantage Corporation 20230413 0 3.34 3.58 3.34 3.43 4600 3.43 up down incorrect
LGHL.US Lion Group Holding Ltd 20230413 0 0.23 0.239 0.22 0.225 234100 0.225 down down correct
LGHLW.US Lion Financial Group Limited 20230413 0 0.0198 0.0198 0.016 0.0198 18628 0.0198
LGIH.US LGI Homes Inc 20230413 0 111.71 111.8 109.49 110.33 153900 110.33 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230413 0 72.27 76.52 72.07 75.51 112500 75.51 up up correct
LGO.US Largo Resources Ltd 20230413 0 4.85 5.14 4.83 4.97 47300 4.97 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230413 0 10.58 10.58 10.58 10.58 0 10.58
LGVCU.US LAMF Global Ventures Corp. I Unit 20230413 0 10.57 10.57 10.57 10.57 0 10.57
LGVN.US Longeveron Inc 20230413 0 2.73 2.95 2.72 2.81 27000 2.81 up up correct
LHDX.US Lucira Health Inc 20230413 0 0.195 0.195 0.1301 0.1454 1348036 0.1454 down down correct
LI.US Li Auto Inc 20230413 0 24.52 24.755 24.105 24.22 4231889 24.22 down down correct
LIAN.US LianBio American Depositary Shares 20230413 0 2.2 2.39 2.17 2.3 182700 2.3 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230413 0 10.64 10.64 10.64 10.64 0 10.64
LIDR.US Aeye Inc 20230413 0 0.265 0.267 0.213 0.242 1401800 0.242 down down correct
LIDRW.US AEye Inc 20230413 0 0.032 0.032 0.032 0.032 0 0.032
LIFE.US aTyr Pharma Inc 20230413 0 1.94 1.99 1.9 1.93 408200 1.93 down down correct
LILA.US Liberty Latin America Ltd 20230413 0 8.85 9.03 8.85 8.85 142600 8.85
LILAK.US Liberty Latin America Ltd 20230413 0 8.82 9.01 8.8 8.82 1064200 8.82
LILM.US Lilium NV 20230413 0 0.554 0.57 0.539 0.548 1330200 0.548 down up incorrect
LILMW.US Lilium Equity Warrants 20230413 0 0.06 0.065 0.059 0.065 24400 0.065 up up correct
LINC.US Lincoln Educational Services Corporation 20230413 0 6.22 6.55 6.18 6.4 100800 6.4 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230413 0 8.78 8.99 8.73 8.98 189100 8.98 up up correct
LINK.US Interlink Electronics Inc 20230413 0 8.99 8.99 8.79 8.83 3400 8.83 down down correct
LIQT.US LiqTech International Inc 20230413 0 0.4 0.43 0.4 0.43 81400 0.43 up up correct
LITE.US Lumentum Holdings Inc 20230413 0 45.72 46.11 45.03 45.63 768900 45.63 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230413 0 1.87 2 1.87 1.96 37800 1.96 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230413 0 10.16 10.17 10.16 10.17 11200 10.17 up down incorrect
LITTU.US Logistics Innovation Technologies Corp. Units 20230413 0 10.18 10.18 10.18 10.18 0 10.18
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230413 0 0.1101 0.125 0.1101 0.125 4518 0.125 up down incorrect
LIVE.US Live Ventures Incorporated 20230413 0 31.98 31.98 31.98 31.98 900 31.98
LIVN.US LivaNova PLC 20230413 0 42.54 43.795 42.44 43.31 531000 43.31 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20230413 0 0.7 0.7 0.65 0.67 192000 0.67 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230413 0 0.08 0.08 0.08 0.08 500 0.08
LIZI.US Lizhi Inc 20230413 0 0.73 0.73 0.69 0.71 62800 0.71 down down correct
LKCO.US Luokung Technology Corp 20230413 0 1.7 1.74 1.56 1.61 206500 1.61 down down correct
LKFN.US Lakeland Financial Corporation 20230413 0 58.21 58.86 57.76 58.49 116400 58.49 up up correct
LKQ.US LKQ Corporation 20230413 0 56.32 56.32 55.19 55.95 888200 55.95 down down correct
LMAT.US LeMaitre Vascular Inc 20230413 0 53.19 53.77 53.18 53.37 37400 53.37 up up correct
LMB.US Limbach Holdings Inc 20230413 0 17.8 18.135 17.75 18.06 94800 18.06 up down incorrect
LMDX.US LumiraDx Limited Common Shares 20230413 0 0.5 0.605 0.5 0.574 505000 0.574 up up correct
LMDXW.US LumiraDx Limited Warrant 20230413 0 0.0749 0.0749 0.0749 0.0749 34 0.0749
LMFA.US LM Funding America Inc 20230413 0 0.89 0.964 0.89 0.94 246800 0.94 up up correct
LMNL.US Liminal BioSciences Inc 20230413 0 6.53 6.75 6.52 6.73 18800 6.73 up down incorrect
LMNR.US Limoneira Company 20230413 0 17.69 17.84 17.49 17.49 45100 17.49 down down correct
LMPX.US LMP Automotive Holdings Inc 20230413 0 2.55 2.55 2.41 2.55 1994 2.55
LMST.US Limestone Bancorp Inc 20230413 0 22.53 22.86 22.28 22.77 4900 22.77 up up correct
LNSR.US LENSAR Inc 20230413 0 2.54 2.609 2.54 2.55 1400 2.55 up up correct
LNT.US Alliant Energy Corporation 20230413 0 54.53 54.89 53.6 54.79 1410800 54.79 up up correct
LNTH.US Lantheus Holdings Inc 20230413 0 86.06 87.59 85.8 87.28 923700 87.28 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230413 0 5.02 5.04 4.95 5.02 45300 5.02
LOB.US Live Oak Bancshares Inc 20230413 0 24.6 24.72 24.06 24.49 343000 24.49 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230413 0 9.12 9.3 9.07 9.09 359800 9.09 down down correct
LOGI.US Logitech International S.A 20230413 0 57.46 58.17 57.18 58.08 497600 58.08 up up correct
LOOP.US Loop Industries Inc 20230413 0 3.15 3.25 3 3.03 77100 3.03 down up incorrect
LOPE.US Grand Canyon Education Inc 20230413 0 117.71 119.81 117.18 119.32 157400 119.32 up up correct
LOVE.US The Lovesac Company 20230413 0 28 29.09 27.829 28.67 381700 28.67 up up correct
LPCN.US Lipocine Inc 20230413 0 0.295 0.32 0.275 0.299 250800 0.299 up up correct
LPLA.US LPL Financial Holdings Inc 20230413 0 196.51 201.14 195.24 199.44 1054500 199.44 up up correct
LPRO.US Open Lending Corporation 20230413 0 6.8 6.885 6.75 6.77 444000 6.77 down up incorrect
LPSN.US LivePerson Inc 20230413 0 4.79 5.22 4.76 5.08 2024000 5.08 up up correct
LPTH.US LightPath Technologies Inc 20230413 0 1.42 1.43 1.39 1.41 21000 1.41 down down correct
LPTX.US Leap Therapeutics Inc 20230413 0 0.36 0.435 0.353 0.42 784400 0.42 up down incorrect
LQDA.US Liquidia Corporation 20230413 0 6.71 6.93 6.68 6.91 287800 6.91 up up correct
LQDT.US Liquidity Services Inc 20230413 0 13.03 13.19 12.97 13.13 102600 13.13 up up correct
LRCX.US Lam Research Corporation 20230413 0 499.49 502.08 490.5 498.35 1297100 498.35 down up incorrect
LRFC.US Logan Ridge Finance Corp 20230413 0 21.18 21.65 21.05 21.435 4500 21.435 up up correct
LRMR.US Larimar Therapeutics Inc 20230413 0 4.52 4.638 4.34 4.43 163500 4.43 down down correct
LSBK.US Lake Shore Bancorp Inc 20230413 0 10.34 10.34 9.76 9.76 1500 9.76 down down correct
LSCC.US Lattice Semiconductor Corporation 20230413 0 91.05 92.73 90.06 92.33 939400 92.33 up down incorrect
LSEA.US Landsea Homes Corporation 20230413 0 6.1 6.17 6.06 6.14 6800 6.14 up up correct
LSEAW.US Landsea Homes Corporation 20230413 0 0.1385 0.1414 0.1385 0.1399 30121 0.1399 up up correct
LSTR.US Landstar System Inc 20230413 0 179.91 180.36 176.97 179.51 214300 179.51 down down correct
LSXMA.US The Liberty SiriusXM Group 20230413 0 29.25 29.79 29.01 29.67 805700 29.67 up up correct
LSXMB.US The Liberty SiriusXM Group 20230413 0 26.18 26.18 26.18 26.18 0 26.18
LSXMK.US The Liberty SiriusXM Group 20230413 0 29.1 29.65 28.875 29.54 1090700 29.54 up up correct
LTAFX.US Altst Strgs Fd A 20230413 0 5.15 5.15 5.15 5.15 0 5.15
LTBR.US Lightbridge Corporation 20230413 0 4.05 4.12 3.91 3.94 24700 3.94 down down correct
LTCFX.US Alternative Strategies Fund Class C 20230413 0 4.87 4.87 4.87 4.87 0 4.87
LTCH.US Latch Inc 20230413 0 0.654 0.7 0.63 0.681 467500 0.681 up down incorrect
LTCHW.US Latch Inc 20230413 0 0.078 0.078 0.031 0.05 86100 0.05 down up incorrect
LTIFX.US LTIFX 20230413 0 5.2 5.2 5.2 5.2 0 5.2
LTRN.US Lantern Pharma Inc 20230413 0 5.02 5.136 5.016 5.05 25800 5.05 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230413 0 0.751 0.786 0.75 0.78 147600 0.78 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20230413 0 23 23 23 23 0 23
LTRX.US Lantronix Inc 20230413 0 4.61 4.65 4.4 4.51 171100 4.51 down down correct
LTRYW.US Lottery Com 20230413 0 0.0189 0.0248 0.0189 0.0246 8473 0.0246 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230413 0 1.39 1.397 1.3 1.35 52400 1.35 down down correct
LULU.US Lululemon Athletica Inc 20230413 0 365.87 366.86 363.5 364.38 1202400 364.38 down up incorrect
LUMO.US Lumos Pharma Inc 20230413 0 3.35 3.48 3.35 3.43 6900 3.43 up up correct
LUNA.US Luna Innovations Incorporated 20230413 0 6.82 6.94 6.73 6.86 124600 6.86 up up correct
LUNG.US Pulmonx Corporation 20230413 0 11.03 11.23 10.89 10.96 301200 10.96 down down correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230413 0 10.4308 10.4308 10.4308 10.4308 0 10.4308
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230413 0 1.97 2.28 1.91 2.23 66100 2.23 up down incorrect
LVO.US LiveOne Inc 20230413 0 1.43 1.43 1.33 1.41 448900 1.41 down down correct
LVOX.US LiveVox Holding Inc 20230413 0 3.15 3.2 2.995 3.16 68000 3.16 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230413 0 2.67 2.67 2.67 2.67 5 2.67
LVOXW.US LiveVox Holding Inc 20230413 0 0.3349 0.34 0.28 0.3317 102185 0.3317 down down correct
LVTX.US Lava Therapeutics B.V 20230413 0 1.71 1.71 1.6 1.6 36200 1.6 down down correct
LWAY.US Lifeway Foods Inc 20230413 0 6.08 6.21 6.05 6.08 2900 6.08
LWLG.US Lightwave Logic Inc. Common Stock 20230413 0 4.85 5.08 4.82 5.02 434800 5.02 up up correct
LX.US LexinFintech Holdings Ltd 20230413 0 2.61 2.66 2.565 2.58 278100 2.58 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20230413 0 2.34 2.48 2.34 2.46 313400 2.46 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20230413 0 0.591 0.685 0.572 0.654 58200 0.654 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20230413 0 2.58 2.85 2.57 2.77 1059600 2.77 up up correct
LYFT.US Lyft Inc 20230413 0 9.905 10.065 9.825 10 9639600 10 up down incorrect
LYLT.US Loyalty Ventures Inc 20230413 0 0.0189 0.0189 0.012 0.012 419982 0.012 down down correct
LYRA.US Lyra Therapeutics Inc 20230413 0 2.57 2.61 2.51 2.54 40200 2.54 down down correct
LYTS.US LSI Industries Inc 20230413 0 13.14 13.14 12.68 12.73 177900 12.73 down down correct
LZ.US LegalZoom.com Inc 20230413 0 9.13 9.415 9.09 9.34 340000 9.34 up up correct
MACA.US Moringa Acquisition Corp 20230413 0 10.54 10.54 10.54 10.54 0 10.54
MACAU.US Moringa Acquisition Corp 20230413 0 10.25 10.25 10.25 10.25 0 10.25
MACAW.US Moringa Acquisition Corp 20230413 0 0.09 0.09 0.09 0.09 3 0.09
MACK.US Merrimack Pharmaceuticals Inc 20230413 0 12.85 12.95 12.75 12.79 57700 12.79 down down correct
MANH.US Manhattan Associates Inc 20230413 0 153.57 155.93 152.99 155.9 129900 155.9 up up correct
MAPS.US WM Technology Inc 20230413 0 0.638 0.69 0.631 0.66 318600 0.66 up up correct
MAPSW.US WM Technology Inc 20230413 0 0.0675 0.0676 0.0675 0.0676 2000 0.0676 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230413 0 10.71 10.71 10.71 10.71 0 10.71
MAQCU.US Maquia Capital Acquisition Corporation 20230413 0 10.7 10.7 10.7 10.7 0 10.7
MAR.US Marriott International Inc 20230413 0 163.01 165.63 161.72 165.5 1569700 165.5 up up correct
MARA.US Marathon Digital Holdings Inc 20230413 0 10.42 11.69 10.37 11.52 57539100 11.52 up up correct
MARK.US Remark Holdings Inc 20230413 0 1.13 1.23 1.1 1.23 386300 1.23 up up correct
MARPS.US Marine Petroleum Trust 20230413 0 7.72 7.74 7.5 7.5 3300 7.5 down down correct
MASI.US Masimo Corporation 20230413 0 191.83 196.91 191.69 196.3 493900 196.3 up up correct
MASS.US 908 Devices Inc 20230413 0 8.57 9.37 8.57 8.81 305600 8.81 up up correct
MAT.US Mattel Inc 20230413 0 17.57 17.85 17.51 17.8 2186400 17.8 up up correct
MATW.US Matthews International Corporation 20230413 0 36.93 37.64 36.65 37.44 117300 37.44 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20230413 0 29.23 29.305 28.07 28.36 418400 28.36 down down correct
MAYS.US J.W. Mays Inc 20230413 0 43.5 43.5 43.5 43.5 0 43.5
MBCN.US Middlefield Banc Corp 20230413 0 28.3 28.79 27.79 28.37 8800 28.37 up up correct
MBIN.US Merchants Bancorp 20230413 0 25.97 26.265 25.765 25.97 43400 25.97
MBINN.US Merchants Bancorp 20230413 0 20.47 20.8 20.21 20.72 19700 20.72 up up correct
MBINO.US Merchants Bancorp 20230413 0 20.63 20.8 20.57 20.67 4400 20.67 up up correct
MBINP.US Merchants Bancorp 20230413 0 23 23.1 22.71 22.785 2900 22.785 down down correct
MBIO.US Mustang Bio Inc 20230413 0 2.85 3.48 2.82 3.33 194400 3.33 up up correct
MBNKP.US Medallion Bank 20230413 0 23 23 22.75 23 4000 23
MBOT.US Microbot Medical Inc 20230413 0 1.8 1.91 1.8 1.81 20900 1.81 up up correct
MBRX.US Moleculin Biotech Inc 20230413 0 0.88 0.9349 0.88 0.9302 36418 0.9302 up up correct
MBTC.US Nocturne Acquisition Corporation 20230413 0 10.93 10.93 10.93 10.93 0 10.93
MBTCU.US Nocturne Acquisition Corporation 20230413 0 10.95 10.95 10.95 10.95 0 10.95
MBUU.US Malibu Boats Inc 20230413 0 54.88 55.23 54.2 55.2 78500 55.2 up up correct
MBWM.US Mercantile Bank Corporation 20230413 0 29.01 29.29 28.76 29.02 28700 29.02 up down incorrect
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230413 0 10.68 10.68 10.68 10.68 0 10.68
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230413 0 0.1942 0.1942 0.1942 0.1942 1204 0.1942
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230413 0 10.38 10.38 10.38 10.38 100 10.38
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230413 0 10.23 10.23 10.23 10.23 0 10.23
MCBC.US Macatawa Bank Corporation 20230413 0 9.73 9.76 9.67 9.75 26100 9.75 up up correct
MCBS.US MetroCity Bankshares Inc 20230413 0 16.3 16.455 16.3 16.36 17322 16.36 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230413 0 29.11 29.34 28.93 29.13 84100 29.13 up up correct
MCHP.US Microchip Technology Incorporated 20230413 0 79.26 80.68 78.42 80.13 2885600 80.13 up down incorrect
MCHX.US Marchex Inc 20230413 0 1.96 1.99 1.95 1.98 22600 1.98 up down incorrect
MCRB.US Seres Therapeutics Inc 20230413 0 5.73 6.0701 5.61 6.05 2391997 6.05 up up correct
MCRI.US Monarch Casino & Resort Inc 20230413 0 75.92 76.48 75.35 76.08 74300 76.08 up down incorrect
MDB.US MongoDB Inc 20230413 0 230.95 236.22 223.86 224.5 1690000 224.5 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230413 0 242.59 247.15 239.45 239.72 200400 239.72 down down correct
MDGS.US Medigus Ltd 20230413 0 4.82 5.03 4.1 4.49 558200 4.49 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230413 0 0.0301 0.0301 0.0301 0.0301 12 0.0301
MDIA.US MediaCo Holding Inc 20230413 0 1.06 1.08 1.06 1.08 3000 1.08 up down incorrect
MDJH.US MDJM Ltd 20230413 0 1.41 1.48 1.404 1.46 4900 1.46 up up correct
MDLZ.US Mondelez International Inc 20230413 0 70.3 70.54 69.72 70.44 5410000 70.44 up up correct
MDNA.US Medicenna Therapeutics Corp 20230413 0 0.55 0.602 0.55 0.601 68100 0.601 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20230413 0 0.817 0.82 0.817 0.82 3900 0.82 up up correct
MDRRP.US Medalist Diversified REIT Inc 20230413 0 20.59 20.59 20.59 20.59 200 20.59
MDRX.US Allscripts Healthcare Solutions Inc 20230413 0 12.66 12.66 12.27 12.59 1202300 12.59 down down correct
MDVL.US Medavail Holdings Inc 20230413 0 0.27 0.386 0.257 0.33 814100 0.33 up up correct
MDWD.US MediWound Ltd 20230413 0 12.83 13.677 12.52 12.96 19500 12.96 up up correct
MDWT.US Midwest Holding Inc 20230413 0 14 14 13.5 13.9 1100 13.9 down down correct
MDXG.US MiMedx Group Inc 20230413 0 3.16 3.37 3.16 3.33 349131 3.33 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20230413 0 3.32 3.35 3.25 3.3 72900 3.3 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20230413 0 2.22 2.32 2.21 2.29 966300 2.29 up down incorrect
MEDP.US Medpace Holdings Inc 20230413 0 191.17 195.06 190.36 194.87 248700 194.87 up down incorrect
MEDS.US TRxADE HEALTH Inc 20230413 0 0.294 0.298 0.28 0.291 39800 0.291 down down correct
MEIP.US MEI Pharma Inc 20230413 0 0.23 0.2487 0.23 0.2401 35884 4.802 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230413 0 10.25 10.25 10.25 10.25 200 10.25
MELI.US MercadoLibre Inc 20230413 0 1277.39 1304 1268.48 1296.12 344000 1296.12 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230413 0 10.85 10.85 10.85 10.85 0 10.85
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230413 0 10.88 10.88 10.88 10.88 0 10.88
MEOH.US Methanex Corporation 20230413 0 45.04 46.56 44.84 46.53 355200 46.53 up up correct
MERC.US Mercer International Inc 20230413 0 9.57 9.62 9.46 9.59 312600 9.59 up up correct
MESA.US Mesa Air Group Inc 20230413 0 2.29 2.35 2.25 2.29 182100 2.29
MESO.US Mesoblast Limited 20230413 0 3.34 3.43 3.3 3.32 64200 3.32 down down correct
METC.US Ramaco Resources Inc 20230413 0 8.69 8.98 8.64 8.89 432600 8.89 up down incorrect
METCL.US METCL 20230413 0 25.7 25.7 25.53 25.53 5500 25.53 down down correct
METX.US Meten EdtechX Education Group Ltd 20230413 0 0.21 0.24 0.21 0.24 448600 0.24 up up correct
MF.US Missfresh Limited American Depositary Shares 20230413 0 1.09 1.15 1.09 1.135 16000 1.135 up up correct
MFH.US Mercurity Fintech Holding Inc 20230413 0 1.24 1.29 1.23 1.242 30900 1.242 up up correct
MFIN.US Medallion Financial Corp 20230413 0 6.77 6.92 6.65 6.65 48300 6.65 down up incorrect
MGEE.US MGE Energy Inc 20230413 0 77.23 77.57 75.66 77.31 106000 77.31 up up correct
MGI.US MoneyGram International Inc 20230413 0 10.55 10.59 10.52 10.57 1582600 10.57 up up correct
MGIC.US Magic Software Enterprises Ltd 20230413 0 13.2 13.61 13.15 13.32 14300 13.32 up up correct
MGNI.US Magnite Inc 20230413 0 8.97 9.68 8.85 9.34 1566100 9.34 up up correct
MGNX.US MacroGenics Inc 20230413 0 6.37 6.93 6.37 6.82 304100 6.82 up up correct
MGPI.US MGP Ingredients Inc 20230413 0 97.42 98.25 94.88 97.93 130400 97.93 up up correct
MGRC.US McGrath RentCorp 20230413 0 89.65 90.08 88.22 90.08 67400 90.08 up up correct
MGTA.US Magenta Therapeutics Inc 20230413 0 0.76 0.79 0.75 0.78 214900 0.78 up up correct
MGTX.US MeiraGTx Holdings plc 20230413 0 5.47 5.8 5.42 5.63 230000 5.63 up down incorrect
MGYR.US Magyar Bancorp Inc 20230413 0 10.4524 10.4721 10.4426 10.4426 1202 10.4426 down down correct
MHLD.US Maiden Holdings Ltd 20230413 0 2.22 2.25 2.2 2.24 28700 2.24 up up correct
MICT.US MICT Inc 20230413 0 1.21 1.45 1.21 1.42 2507098 1.42 up up correct
MIDD.US The Middleby Corporation 20230413 0 139.05 139.14 137.36 138.62 365459 138.62 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230413 0 3 3.34 3 3.2 136300 3.2 up up correct
MIND.US MIND Technology Inc 20230413 0 0.53 0.55 0.53 0.55 21200 0.55 up up correct
MINDP.US MIND Technology Inc 20230413 0 6.9 6.9 6.9 6.9 1000 6.9
MINM.US Minim Inc. Common Stock 20230413 0 0.11 0.11 0.1 0.11 23484 2.75
MIR.US WT 20230413 0 1.6 1.6201 1.59 1.62 23410 1.62 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20230413 0 24 25.01 23.63 24.79 3654800 24.79 up down incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20230413 0 1.25 1.39 1.15 1.32 40300 1.32 up up correct
MIST.US Milestone Pharmaceuticals Inc 20230413 0 3.63 3.79 3.6 3.68 49200 3.68 up down incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230413 0 10.24 10.24 10.24 10.24 3 10.24
MITAU.US Coliseum Acquisition Corp. Unit 20230413 0 10.25 10.25 10.25 10.25 100 10.25
MITAW.US Coliseum Acquisition Corp. Warrant 20230413 0 0.1201 0.1201 0.1201 0.1201 33 0.1201
MITK.US Mitek Systems Inc 20230413 0 9.08 9.37 9.08 9.36 157000 9.36 up up correct
MKSI.US MKS Instruments Inc 20230413 0 82.58 84.27 82.06 83.56 439400 83.56 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20230413 0 1.62 1.69 1.6 1.69 42000 1.69 up up correct
MKTX.US MarketAxess Holdings Inc 20230413 0 339.72 343.4 337.39 340.5 315500 340.5 up up correct
MLAB.US Mesa Laboratories Inc 20230413 0 186.56 186.56 164.86 168.75 81800 168.75 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20230413 0 10.5 10.5 10.5 10.5 0 10.5
MLACU.US Malacca Straits Acquisition Company Limited 20230413 0 10.06 10.06 10.06 10.06 0 10.06
MLCO.US Melco Resorts & Entertainment Limited 20230413 0 12.72 13.08 12.65 12.84 2628900 12.84 up up correct
MLKN.US MillerKnoll Inc 20230413 0 18.37 18.55 18.29 18.48 603000 18.48 up down incorrect
MLVF.US Malvern Bancorp Inc 20230413 0 15.08 15.25 15.02 15.2 6400 15.2 up down incorrect
MMAT.US Meta Materials Inc 20230413 0 0.4 0.4 0.38 0.38 9125800 0.38 down down correct
MMLP.US Martin Midstream Partners L.P 20230413 0 2.57 2.6334 2.55 2.56 15716 2.56 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230413 0 1.83 1.83 1.73 1.809 10200 1.809 down down correct
MMSI.US Merit Medical Systems Inc 20230413 0 76.37 77.49 72.51 77.24 193900 77.24 up up correct
MMYT.US MakeMyTrip Limited 20230413 0 24.19 24.54 24.1 24.5 151300 24.5 up down incorrect
MNDO.US MIND C.T.I. Ltd 20230413 0 1.96 2.02 1.92 1.93 76100 1.93 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230413 0 135.51 138.53 131.63 132.54 660600 132.54 down down correct
MNKD.US MannKind Corporation 20230413 0 3.95 4.21 3.92 4.17 3854200 4.17 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20230413 0 3.01 3.13 2.98 3.1 179600 3.1 up up correct
MNOV.US MediciNova Inc 20230413 0 2.32 2.32 2.27 2.31 6500 2.31 down down correct
MNPR.US Monopar Therapeutics Inc 20230413 0 1.28 1.3 1.262 1.28 7100 1.28
MNRO.US Monro Inc 20230413 0 47.51 47.83 46.7 47.66 204000 47.66 up down incorrect
MNSB.US MainStreet Bancshares Inc 20230413 0 22.51 22.77 22.36 22.45 16100 22.45 down down correct
MNSBP.US MainStreet Bancshares Inc 20230413 0 24 24 24 24 0 24
MNST.US Monster Beverage Corporation 20230413 0 52.76 52.95 52.15 52.87 3620700 52.87 up down incorrect
MNTK.US Montauk Renewables Inc 20230413 0 7.07 7.37 6.87 7.31 309300 7.31 up up correct
MNTS.US Momentus Inc 20230413 0 0.47 0.485 0.46 0.463 472100 0.463 down down correct
MNTSW.US Momentus Inc 20230413 0 0.0444 0.0448 0.0444 0.0447 400 0.0447 up up correct
MNTV.US Momentive Global Inc 20230413 0 9.36 9.4 9.35 9.38 2779200 9.38 up up correct
MNTX.US Manitex International Inc 20230413 0 5.3 5.3 5.21 5.22 23800 5.22 down up incorrect
MODV.US ModivCare Inc 20230413 0 82.5 83.19 80.82 81.04 99700 81.04 down down correct
MOFG.US MidWestOne Financial Group Inc 20230413 0 22.86 23.09 22.71 22.88 22800 22.88 up up correct
MOGO.US Mogo Inc 20230413 0 0.729 0.74 0.7 0.739 144800 0.739 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230413 0 6.47 6.47 6.47 6.47 200 6.47
MOMO.US Momo Inc 20230413 0 8.28 8.415 8.25 8.32 761300 8.32 up down incorrect
MOR.US MorphoSys AG 20230413 0 4.97 5.2 4.96 5.15 200900 5.15 up up correct
MORF.US Morphic Holding Inc 20230413 0 35.83 37.53 35.555 36.43 256700 36.43 up up correct
MORN.US Morningstar Inc 20230413 0 204.73 208.07 204.02 207.15 123600 207.15 up up correct
MOTS.US Motus GI Holdings Inc 20230413 0 0.81 0.838 0.81 0.838 6100 0.838 up up correct
MOVE.US Movano Inc 20230413 0 1.17 1.24 1.17 1.23 21500 1.23 up up correct
MOXC.US Moxian Inc 20230413 0 1.05 1.06 0.99 1 80700 1 down down correct
MPAA.US Motorcar Parts of America Inc 20230413 0 5.68 5.7 5.11 5.34 438400 5.34 down down correct
MPB.US Mid Penn Bancorp Inc 20230413 0 24.51 24.75 24.44 24.58 31900 24.58 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230413 0 10.305 10.305 10.305 10.305 0 10.305
MPWR.US Monolithic Power Systems Inc 20230413 0 466.16 477.88 463.14 476.84 338200 476.84 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20230413 0 4.34 4.515 4.3 4.46 7786700 4.46 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20230413 0 0.963 2.03 0.86 1.63 12188100 1.63 up down incorrect
MRAM.US Everspin Technologies Inc 20230413 0 6.41 6.557 6.38 6.44 30400 6.44 up up correct
MRBK.US Meridian Corporation 20230413 0 12.31 12.425 12.11 12.28 34700 12.28 down up incorrect
MRCC.US Monroe Capital Corporation 20230413 0 7.87 7.98 7.87 7.94 21200 7.94 up up correct
MRCY.US Mercury Systems Inc 20230413 0 51.71 52.08 51.29 51.92 143300 51.92 up up correct
MREO.US Mereo BioPharma Group plc 20230413 0 1.01 1.05 0.951 1.01 1362800 1.01
MRIN.US Marin Software Incorporated 20230413 0 0.88 0.91 0.88 0.88 136700 0.88
MRKR.US Marker Therapeutics Inc 20230413 0 0.8 0.98 0.8 0.94 117200 0.94 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20230413 0 6.2 6.2 6 6 2500 6 down down correct
MRNA.US Moderna Inc 20230413 0 156.61 162.1 155.32 160.53 2911500 160.53 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20230413 0 7.1 7.58 6.92 7.275 644800 7.275 up up correct
MRSN.US Mersana Therapeutics Inc 20230413 0 4.05 4.41 4.05 4.35 1242200 4.35 up up correct
MRTN.US Marten Transport Ltd 20230413 0 20.71 20.76 20.39 20.43 150100 20.43 down down correct
MRTX.US Mirati Therapeutics Inc 20230413 0 39.38 41.45 39.08 39.84 933200 39.84 up up correct
MRUS.US Merus N.V 20230413 0 19.85 20.36 19.37 19.52 386400 19.52 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230413 0 13.78 14.165 13.7 14.04 911500 14.04 up up correct
MRVL.US Marvell Technology Inc 20230413 0 39.9 40.7 39.71 40.39 8232900 40.39 up up correct
MS.US PO 20230413 0 19.2 19.4 19.2 19.34 53202 19.34 up up correct
MSBI.US Midland States Bancorp Inc 20230413 0 20.22 20.74 20.1 20.52 76100 20.52 up up correct
MSDA.US MSD Acquisition Corp 20230413 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230413 0 80.36 80.97 79.6 80.53 43500 80.53 up up correct
MSFIX.US The Multi 20230413 0 10.77 10.77 10.77 10.77 0 10.77
MSFT.US Microsoft Corporation 20230413 0 283.59 289.9 283.17 289.84 24222700 289.84 up up correct
MSGM.US Motorsport Games Inc 20230413 0 5.56 6.2 5.52 5.66 203800 5.66 up down incorrect
MSTR.US MicroStrategy Incorporated 20230413 0 330.42 345 327 340.72 1113200 340.72 up up correct
MSVB.US Mid 20230413 0 11.36 11.36 11.36 11.36 100 11.36
MTAC.US MedTech Acquisition Corporation 20230413 0 10.21 10.21 10.21 10.21 0 10.21
MTACU.US MedTech Acquisition Corporation 20230413 0 10.24 10.24 10.24 10.24 0 10.24
MTACW.US MedTech Acquisition Corporation 20230413 0 0.053 0.07 0.051 0.051 5500 0.051 down down correct
MTC.US Mmtec Inc 20230413 0 0.821 0.927 0.797 0.82 271700 0.82 down up incorrect
MTCH.US Match Group Inc 20230413 0 34.82 36.015 34.74 35.73 4500700 35.73 up up correct
MTCR.US Metacrine Inc 20230413 0 0.569 0.569 0.551 0.5515 162864 0.5515 down down correct
MTEM.US Molecular Templates Inc 20230413 0 0.45 0.52 0.43 0.48 269400 0.48 up up correct
MTEX.US Mannatech Incorporated 20230413 0 16.38 16.38 15.5 15.5 4800 15.5 down down correct
MTLS.US Materialise NV 20230413 0 7.87 8.03 7.87 7.97 42500 7.97 up up correct
MTP.US Midatech Pharma plc 20230413 0 0.2604 0.2783 0.254 0.27 1986394 0.27 up up correct
MTRX.US Matrix Service Company 20230413 0 5.17 5.3 5.04 5.17 74000 5.17
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230413 0 10.68 10.68 10.68 10.68 0 10.68
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230413 0 10.69 10.69 10.69 10.69 0 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230413 0 0.033 0.033 0.033 0.033 0 0.033
MTSI.US MACOM Technology Solutions Holdings Inc 20230413 0 63.77 64.43 62.68 64.06 261700 64.06 up up correct
MTTR.US Matterport Inc 20230413 0 2.72 2.87 2.72 2.81 2379800 2.81 up up correct
MU.US Micron Technology Inc 20230413 0 61.51 63.37 60.79 63 23286500 63 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230413 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20230413 0 0.1 0.1 0.1 0.1 126922600 0.1
MVBF.US MVB Financial Corp 20230413 0 18.79 18.948 18.56 18.68 28000 18.68 down down correct
MVIS.US MicroVision Inc 20230413 0 2.35 2.42 2.28 2.29 1773400 2.29 down down correct
MVST.US Microvast Holdings Inc 20230413 0 1.34 1.36 1.295 1.34 1285700 1.34
MXCT.US MaxCyte Inc. 20230413 0 5.18 5.47 5.18 5.32 359100 5.32 up up correct
MYFW.US First Western Financial Inc 20230413 0 18.36 18.5 18.22 18.35 9200 18.35 down down correct
MYGN.US Myriad Genetics Inc 20230413 0 22.34 22.85 22 22.57 1617800 22.57 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20230413 0 1.5 1.64 1.49 1.58 402500 1.58 up up correct
MYNA.US Mynaric AG American Depository Shares 20230413 0 6.052 6.15 6 6.12 2600 6.12 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230413 0 5.828 6.1 5.828 5.86 13800 5.86 up up correct
MYPS.US Playstudios Inc 20230413 0 4.16 4.29 4.06 4.18 366100 4.18 up up correct
MYPSW.US MYPSW 20230413 0 0.627 0.627 0.62 0.62 300 0.62 down down correct
MYRG.US MYR Group Inc 20230413 0 122.74 124.34 121.64 123.31 106300 123.31 up up correct
MYSZ.US My Size Inc 20230413 0 1.75 2.39 1.48 1.48 1567200 1.48 down down correct
NAII.US Natural Alternatives International Inc 20230413 0 8.96 8.96 8.75 8.82 2100 8.82 down down correct
NAOV.US NanoVibronix Inc 20230413 0 3.1 3.34 3.1 3.13 24400 3.13 up up correct
NARI.US Inari Medical Inc 20230413 0 63.35 64.67 63.35 63.96 518600 63.96 up up correct
NATH.US Nathan's Famous Inc 20230413 0 72.67 74.13 72.67 74.13 3300 74.13 up up correct
NATI.US National Instruments Corporation 20230413 0 57.75 58.2 57.72 58.06 8676500 58.06 up down incorrect
NATR.US Nature's Sunshine Products Inc 20230413 0 10.66 10.74 10.3 10.39 18400 10.39 down down correct
NAUT.US Nautilus Biotechnology Inc 20230413 0 2.79 2.85 2.78 2.83 61800 2.83 up down incorrect
NAVI.US Navient Corporation 20230413 0 16.02 16.23 15.97 16.135 769500 16.135 up up correct
NBIX.US Neurocrine Biosciences Inc 20230413 0 102.94 104.93 102.8 103.77 646600 103.77 up up correct
NBN.US Northeast Bank 20230413 0 35.32 35.51 34.51 35.36 11900 35.36 up up correct
NBRV.US Nabriva Therapeutics plc 20230413 0 1.5 1.66 1.5 1.56 9400 1.56 up up correct
NBSE.US NeuBase Therapeutics Inc 20230413 0 0.1744 0.175 0.1623 0.1693 245455 0.1693 down down correct
NBST.US Newbury Street Acquisition Corporation 20230413 0 10.31 10.31 10.26 10.26 301600 10.26 down up incorrect
NBSTU.US Newbury Street Acquisition Corporation 20230413 0 10.4 10.4 10.4 10.4 0 10.4
NBSTW.US Newbury Street Acquisition Corporation 20230413 0 0.0775 0.08 0.075 0.079 45857 0.079 up up correct
NBTB.US NBT Bancorp Inc 20230413 0 33.28 34.11 33.04 33.83 173800 33.83 up up correct
NBTX.US Nanobiotix S.A 20230413 0 3.95 3.95 3.95 3.95 0 3.95
NCACU.US Newcourt Acquisition Corp Unit 20230413 0 10.53 10.53 10.53 10.53 99 10.53
NCMI.US National CineMedia Inc 20230413 0 0.5 0.58 0.41 0.43 121319200 0.43 down down correct
NCNA.US NuCana plc 20230413 0 0.877 0.9 0.877 0.88 24800 0.88 up down incorrect
NCNO.US nCino Inc 20230413 0 24.59 24.92 24.44 24.75 598100 24.75 up up correct
NCSM.US NCS Multistage Holdings Inc 20230413 0 22.875 22.875 22.875 22.875 800 22.875
NCTY.US The9 Limited 20230413 0 1.05 1.2 1.05 1.15 556700 1.15 up up correct
NDAQ.US Nasdaq Inc 20230413 0 54.89 55.65 54.67 55.56 3513800 55.56 up down incorrect
NDLS.US Noodles & Company 20230413 0 5 5.245 4.9 5.21 1064798 5.21 up up correct
NDRA.US ENDRA Life Sciences Inc 20230413 0 1.98 2.1 1.941 2.07 8200 2.07 up up correct
NDSN.US Nordson Corporation 20230413 0 217.1 218.85 213.62 218.67 246800 218.67 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230413 0 13.63 13.7 13.34 13.59 104900 13.59 down up incorrect
NEE.US PQ 20230413 0 49.24 49.44 48.97 49.29 159542 49.29 up up correct
NEGG.US Newegg Commerce Inc 20230413 0 1.16 1.22 1.16 1.18 389000 1.18 up up correct
NEO.US NeoGenomics Inc 20230413 0 15.09 15.48 15.05 15.48 770400 15.48 up up correct
NEOG.US Neogen Corporation 20230413 0 16.93 17.06 16.46 16.64 2200500 16.64 down down correct
NEON.US Neonode Inc 20230413 0 7.02 7.09 6.89 6.93 24100 6.93 down down correct
NEPH.US Nephros Inc 20230413 0 1.43 1.43 1.41 1.41 6100 1.41 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20230413 0 0.52 0.53 0.5 0.53 26000 0.53 up up correct
NERV.US Minerva Neurosciences Inc 20230413 0 2.13 2.138 2.021 2.09 35800 2.09 down up incorrect
NESR.US National Energy Services Reunited Corp 20230413 0 5.19 5.24 4.905 4.96 517000 4.96 down up incorrect
NESRW.US NESRW 20230413 0 0.1689 0.17 0.1689 0.17 4048 0.17 up up correct
NEWT.US Newtek Business Services Corp 20230413 0 12.75 13.05 12.54 12.81 123300 12.81 up up correct
NEXI.US NexImmune Inc 20230413 0 0.42 0.42 0.375 0.41 51700 0.41 down down correct
NEXT.US NextDecade Corporation 20230413 0 5.05 5.2 5.025 5.18 528600 5.18 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230413 0 11.21 11.34 11.12 11.23 104800 11.23 up down incorrect
NFE.US New Fortress Energy Inc 20230413 0 30.77 31.28 30.31 30.82 823500 30.82 up up correct
NFLX.US Netflix Inc 20230413 0 339.99 346.43 338.75 346.19 7406400 346.19 up up correct
NFYS.US UN 20230413 0 10.24 10.24 10.24 10.24 0 10.24
NGM.US NGM Biopharmaceuticals Inc 20230413 0 3.76 3.911 3.72 3.83 313900 3.83 up up correct
NGMS.US NeoGames S.A 20230413 0 14.87 14.95 14.59 14.81 36100 14.81 down down correct
NH.US NantHealth Inc 20230413 0 1.55 1.638 1.46 1.5 5700 1.5 down down correct
NHTC.US Natural Health Trends Corp 20230413 0 5.6 5.68 5.53 5.53 9900 5.53 down up incorrect
NICE.US NICE Ltd 20230413 0 225.72 228.98 225.57 228.94 144000 228.94 up up correct
NICHX.US NICHX 20230413 0 28.82 28.82 28.82 28.82 0 28.82
NICK.US Nicholas Financial Inc 20230413 0 5.22 5.3 5.04 5.25 3300 5.25 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230413 0 0.5 0.586 0.5 0.574 186000 0.574 up down incorrect
NIU.US Niu Technologies 20230413 0 3.79 3.83 3.7 3.76 373700 3.76 down up incorrect
NKLA.US Nikola Corporation 20230413 0 1.01 1.03 0.961 0.97 24196100 0.97 down up incorrect
NKSH.US National Bankshares Inc 20230413 0 32.2 32.7 31.86 32.42 15600 32.42 up up correct
NKTR.US Nektar Therapeutics 20230413 0 0.96 1.05 0.94 1.03 2746500 1.03 up up correct
NKTX.US Nkarta Inc 20230413 0 3.8 4.53 3.785 4.3 577900 4.3 up up correct
NLSP.US NLS Pharmaceutics AG 20230413 0 1.51 1.56 1.5 1.56 37443 1.56 up up correct
NLSPW.US NLS Pharmaceutics AG 20230413 0 0.141 0.141 0.141 0.141 500 0.141
NLTX.US Neoleukin Therapeutics Inc 20230413 0 0.77 0.79 0.748 0.783 233300 0.783 up up correct
NMFC.US New Mountain Finance Corporation 20230413 0 11.85 12.08 11.85 12.06 282800 12.06 up up correct
NMIH.US NMI Holdings Inc 20230413 0 23.15 23.255 23.04 23.15 256400 23.15
NMRD.US Nemaura Medical Inc 20230413 0 0.92 0.92 0.84 0.85 22000 0.85 down down correct
NMRK.US Newmark Group Inc 20230413 0 6.55 6.66 6.485 6.57 676900 6.57 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230413 0 1.86 1.89 1.6 1.61 590000 1.61 down down correct
NMTR.US 9 Meters Biopharma Inc 20230413 0 1.32 1.39 1.32 1.37 31700 1.37 up up correct
NNAVW.US NextNav Inc. Warrant 20230413 0 0.57 0.58 0.57 0.58 300 0.58 up down incorrect
NNBR.US NN Inc 20230413 0 1.09 1.09 1.06 1.06 340500 1.06 down up incorrect
NNDM.US Nano Dimension Ltd 20230413 0 2.51 2.56 2.48 2.52 1249500 2.52 up down incorrect
NNOX.US Nano 20230413 0 6.16 6.89 6.16 6.82 606100 6.82 up up correct
NODK.US NI Holdings Inc 20230413 0 13.625 13.73 13.55 13.58 13300 13.58 down down correct
NOTV.US Inotiv Inc 20230413 0 4.67 5.35 4.62 5.02 523200 5.02 up down incorrect
NOVN.US Novan Inc 20230413 0 1.27 1.32 1.25 1.32 84000 1.32 up up correct
NOVT.US Novanta Inc 20230413 0 156.89 159.11 156.1 158.89 69200 158.89 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230413 0 10.78 10.78 10.78 10.78 0 10.78
NOVVR.US Nova Vision Acquisition Corp. Rights 20230413 0 0.2716 0.29 0.2702 0.2702 7100 0.2702 down down correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20230413 0 10.39 10.39 10.39 10.39 0 10.39
NPABU.US New Providence Acquisition Corp. II Unit 20230413 0 10.3801 10.3801 10.3801 10.3801 0 10.3801
NPCE.US NeuroPace Inc 20230413 0 4.61 4.99 4.51 4.63 18900 4.63 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230413 0 10.25 10.25 10.25 10.25 0 10.25
NRACU.US Noble Rock Acquisition Corporation 20230413 0 9.99 9.99 9.99 9.99 100 9.99
NRBO.US NeuroBo Pharmaceuticals Inc 20230413 0 0.67 0.749 0.67 0.727 305200 0.727 up up correct
NRC.US National Research Corporation 20230413 0 44.76 45.12 44.29 45.09 22800 45.09 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230413 0 13.83 14.01 13.375 13.7 665900 13.7 down down correct
NRIM.US Northrim BanCorp Inc 20230413 0 45.45 45.98 45.23 45.38 15500 45.38 down down correct
NRIX.US Nurix Therapeutics Inc 20230413 0 9.17 10.23 9.01 10.13 368300 10.13 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230413 0 19.43 19.43 19.43 19.43 0 19.43
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230413 0 19.65 19.65 19.65 19.65 0 19.65
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230413 0 19.67 19.67 19.67 19.67 0 19.67
NRXP.US NRx Pharmaceuticals Inc 20230413 0 0.602 0.65 0.602 0.63 79500 0.63 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20230413 0 0.15 0.15 0.15 0.15 502 0.15
NSIT.US Insight Enterprises Inc 20230413 0 137.4 137.56 135.43 137.33 290200 137.33 down down correct
NSPR.US InspireMD Inc 20230413 0 1.06 1.08 1.06 1.06 10100 1.06
NSSC.US Napco Security Technologies Inc 20230413 0 34.37 34.63 33.52 33.57 279700 33.57 down down correct
NSTG.US NanoString Technologies Inc 20230413 0 10.15 10.43 10.15 10.29 526600 10.29 up up correct
NSYS.US Nortech Systems Incorporated 20230413 0 10.42 10.78 10.3 10.71 3700 10.71 up down incorrect
NTAP.US NetApp Inc 20230413 0 66.5 66.97 66.05 66.81 1394400 66.81 up up correct
NTCT.US NetScout Systems Inc 20230413 0 28.88 29.07 28.8 29.07 183300 29.07 up up correct
NTES.US NetEase Inc 20230413 0 89.8 90.55 89.59 90.06 1750100 90.06 up up correct
NTGR.US NETGEAR Inc 20230413 0 18.2 18.67 18.1 18.54 103000 18.54 up up correct
NTIC.US Northern Technologies International Corporation 20230413 0 11.82 12.7237 11.82 12.24 10283 12.24 up up correct
NTLA.US Intellia Therapeutics Inc 20230413 0 35.19 39.34 35.015 39.11 1663800 39.11 up up correct
NTNX.US Nutanix Inc 20230413 0 24.94 25.62 24.94 25.58 920900 25.58 up up correct
NTRA.US Natera Inc 20230413 0 51.47 52.4 51.32 52.05 1312300 52.05 up up correct
NTRB.US Nutriband Inc. Common Stock 20230413 0 3.32 3.7 3.09 3.32 44400 3.32
NTRBW.US Nutriband Inc. Warrant 20230413 0 1.92 1.92 1.92 1.92 100 1.92
NTRS.US Northern Trust Corporation 20230413 0 89 89.5 88.3 89.22 765100 89.22 up up correct
NTRSO.US Northern Trust Corporation 20230413 0 22.57 22.8 22.4 22.77 18200 22.77 up up correct
NTWK.US NetSol Technologies Inc 20230413 0 2.51 2.65 2.48 2.6 9700 2.6 up down incorrect
NURO.US NeuroMetrix Inc 20230413 0 1.37 1.47 1.37 1.44 17300 1.44 up up correct
NUVA.US NuVasive Inc 20230413 0 42.03 42.78 41.98 42.66 338400 42.66 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230413 0 25.31 29.5 25.31 28.64 410000 28.64 up up correct
NUWE.US Nuwellis Inc 20230413 0 4.25 4.3 4.12 4.3 29700 4.3 up up correct
NUZE.US NuZee Inc 20230413 0 11.165 11.165 10.86 10.86 1400 10.86 down down correct
NVAX.US Novavax Inc 20230413 0 9.18 9.53 8.97 9.52 6250600 9.52 up up correct
NVCN.US Neovasc Inc 20230413 0 30.03 30.03 30.03 30.03 0 30.03
NVCR.US NovoCure Limited 20230413 0 64.9 66.03 64.56 64.9 390400 64.9
NVDA.US NVIDIA Corporation 20230413 0 267.34 268.87 263.29 264.63 35361500 264.63 down down correct
NVEC.US NVE Corporation 20230413 0 81.75 82.37 81.66 82.37 20400 82.37 up up correct
NVEE.US NV5 Global Inc 20230413 0 99.77 100.87 98.44 100.16 110500 100.16 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230413 0 43.09 43.8 42.53 43.77 455900 43.77 up up correct
NVFY.US Nova LifeStyle Inc 20230413 0 0.65 0.68 0.65 0.66 2300 0.66 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20230413 0 0.99 1.05 0.99 1 22600 1 up up correct
NVMI.US Nova Measuring Instruments Ltd 20230413 0 96.56 97.16 95.99 96.32 42600 96.32 down down correct
NVNO.US enVVeno Medical Corp 20230413 0 5.005 5.01 4.71 4.71 18400 4.71 down down correct
NVNOW.US enVVeno Medical Corporation 20230413 0 0.047 0.047 0.047 0.047 0 0.047
NVOS.US Novo Integrated Sciences Inc 20230413 0 0.118 0.118 0.111 0.115 3622300 0.115 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230413 0 6.83 6.92 6.73 6.73 622000 6.73 down down correct
NVVE.US Nuvve Holding Corp 20230413 0 0.765 0.8 0.76 0.788 141400 0.788 up up correct
NVVEW.US Nuvve Holding Corp 20230413 0 0.061 0.0898 0.061 0.08 2011 0.08 up up correct
NWBI.US Northwest Bancshares Inc 20230413 0 11.56 11.67 11.46 11.59 643300 11.59 up up correct
NWE.US NorthWestern Corporation 20230413 0 60.1 60.1 58.58 59.61 387300 59.61 down down correct
NWFL.US Norwood Financial Corp 20230413 0 27.67 27.67 27.27 27.41 11300 27.41 down down correct
NWL.US Newell Brands Inc 20230413 0 12.28 12.39 12.21 12.32 2620600 12.32 up up correct
NWLI.US National Western Life Group Inc 20230413 0 233.99 237.4 233.9 236.8 10200 236.8 up up correct
NWPX.US Northwest Pipe Company 20230413 0 28.88 29 28.51 28.92 52000 28.92 up up correct
NWS.US News Corporation 20230413 0 17.59 17.83 17.55 17.79 629841 17.79 up up correct
NWSA.US News Corporation 20230413 0 17.28 17.67 17.28 17.62 2119800 17.62 up up correct
NXGN.US NextGen Healthcare Inc 20230413 0 17.24 17.45 16.91 17.45 223900 17.45 up up correct
NXPI.US NXP Semiconductors N.V 20230413 0 170.37 173.11 169.51 171.92 1648300 171.92 up up correct
NXST.US Nexstar Media Group Inc 20230413 0 176.66 178.61 176.29 177.18 149500 177.18 up up correct
NXTC.US NextCure Inc 20230413 0 1.52 1.545 1.5 1.545 16100 1.545 up up correct
NXTP.US Nextplay Technologies Inc 20230413 0 1.12 1.2 1.112 1.16 22500 1.16 up down incorrect
NYMT.US New York Mortgage Trust Inc 20230413 0 10.14 10.14 9.97 10.13 487300 10.13 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230413 0 18.14 18.14 18.07 18.07 900 18.07 down down correct
NYMTM.US New York Mortgage Trust Inc 20230413 0 20.31 20.32 20.01 20.32 4600 20.32 up up correct
NYMTN.US New York Mortgage Trust Inc 20230413 0 19.91 19.92 19.8 19.91 5700 19.91
NYMX.US Nymox Pharmaceutical Corporation 20230413 0 0.36 0.4 0.35 0.4 69600 0.4 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20230413 0 7.91 8.162 7.8 8 397300 8 up up correct
OB.US Outbrain Inc 20230413 0 4.5 4.67 4.43 4.45 38300 4.45 down up incorrect
OBLG.US Oblong Inc 20230413 0 1.51 1.77 1.44 1.55 177500 1.55 up up correct
OBNK.US Origin Bancorp Inc 20230413 0 31.28 31.98 31.16 31.86 70900 31.86 up up correct
OBSV.US ObsEva SA 20230413 0 0.09 0.0971 0.0826 0.09 96004 0.09
OBT.US Orange County Bancorp Inc. Common Stock 20230413 0 42.21 42.83 42.21 42.83 3400 42.83 up up correct
OCAX.US OCA Acquisition Corp 20230413 0 10.38 10.38 10.38 10.38 0 10.38
OCAXU.US OCA Acquisition Corp 20230413 0 10.41 10.41 10.41 10.41 0 10.41
OCAXW.US OCA Acquisition Corp 20230413 0 0.065 0.065 0.065 0.065 60 0.065
OCC.US Optical Cable Corporation 20230413 0 4.45 4.45 4.38 4.45 2200 4.45
OCCI.US OFS Credit Company Inc 20230413 0 9.08 9.2 9.08 9.17 24800 9.17 up up correct
OCCIO.US OFS Credit Company Inc 20230413 0 23.5 23.5 23.5 23.5 0 23.3724
OCFC.US OceanFirst Financial Corp 20230413 0 17.37 17.635 17.12 17.46 203573 17.46 up up correct
OCFCP.US OceanFirst Financial Corp 20230413 0 22.75 23.25 22.65 23.25 1300 23.25 up up correct
OCG.US Oriental Culture Holding LTD 20230413 0 0.489 0.49 0.468 0.468 8400 0.468 down down correct
OCGN.US Ocugen Inc 20230413 0 0.815 0.868 0.8 0.851 4105600 0.851 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20230413 0 18.5 19.08 18.44 19.04 504700 19.04 up up correct
OCUL.US Ocular Therapeutix Inc 20230413 0 5.2 5.48 5.18 5.39 720000 5.39 up up correct
OCUP.US Ocuphire Pharma Inc 20230413 0 5.517 5.76 5.072 5.39 473988 5.39 down down correct
OCX.US OncoCyte Corporation 20230413 0 0.335 0.345 0.322 0.327 418400 0.327 down down correct
ODFL.US Old Dominion Freight Line Inc 20230413 0 341.38 341.38 327.07 332.77 808500 332.77 down up incorrect
ODP.US The ODP Corporation 20230413 0 42.8 44.05 42.47 44.01 266160 44.01 up up correct
OESX.US Orion Energy Systems Inc 20230413 0 1.73 1.79 1.65 1.75 95300 1.75 up up correct
OFED.US Oconee Federal Financial Corp 20230413 0 19.04 19.04 19.04 19.04 200 19.04
OFIX.US Orthofix Medical Inc 20230413 0 17.61 18.03 17.45 18 232100 18 up up correct
OFLX.US Omega Flex Inc 20230413 0 107.82 109.57 106.58 109.54 10700 109.54 up up correct
OFS.US OFS Capital Corporation 20230413 0 10.24 10.4 10.04 10.2 16100 10.2 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230413 0 22.28 22.28 22.28 22.28 400 22.28
OGI.US OrganiGram Holdings Inc 20230413 0 0.6 0.609 0.594 0.598 803800 0.598 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230413 0 10.05 10.05 10.05 10.05 100 10.05
OKTA.US Okta Inc 20230413 0 76.08 77.72 75.69 75.75 1842200 75.75 down down correct
OLB.US The OLB Group Inc 20230413 0 0.97 1.0101 0.94 1.01 67200 1.01 up up correct
OLED.US Universal Display Corporation 20230413 0 149.32 149.94 147.3 148.66 303800 148.66 down up incorrect
OLITU.US OmniLit Acquisition Corp. Units 20230413 0 10.02 10.02 10.02 10.02 100 10.02
OLK.US Olink Holding AB (publ) 20230413 0 21.2 22 20.91 22 126100 22 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230413 0 59.59 60 58.12 58.58 689900 58.58 down down correct
OLMA.US Olema Pharmaceuticals Inc 20230413 0 3.54 3.98 3.53 3.79 566600 3.79 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230413 0 4.08 4.19 4.075 4.12 953600 4.12 up up correct
OM.US Outset Medical Inc 20230413 0 19.27 19.82 19.13 19.28 315100 19.28 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230413 0 90.13 91.06 89.52 90.15 107500 90.15 up up correct
OMCL.US Omnicell Inc 20230413 0 60.84 61.75 60.58 61.47 280500 61.47 up up correct
OMER.US Omeros Corporation 20230413 0 5.59 6.34 5.58 6.31 930400 6.31 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20230413 0 3.01 3.22 2.94 3 30200 3 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230413 0 7.66 8.26 7.51 8.26 94400 8.26 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230413 0 1.03 1.057 1 1.03 139300 1.03
OMQS.US OMNIQ Corp. Common Stock 20230413 0 4.28 4.42 4.15 4.39 20900 4.39 up up correct
ON.US ON Semiconductor Corporation 20230413 0 76.67 78.11 75.9 77.59 3290300 77.59 up down incorrect
ONB.US Old National Bancorp 20230413 0 13.57 13.89 13.5 13.83 2445200 13.83 up down incorrect
ONCR.US Oncorus Inc 20230413 0 0.28 0.316 0.28 0.3 75700 0.3 up up correct
ONCS.US OncoSec Medical Incorporated 20230413 0 1.12 1.13 1 1.01 613900 1.01 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20230413 0 0.29 0.31 0.28 0.28 941200 0.28 down up incorrect
ONCY.US Oncolytics Biotech Inc 20230413 0 1.13 1.2 1.11 1.18 94600 1.18 up up correct
ONDS.US Ondas Holdings Inc 20230413 0 0.93 1.04 0.93 1.04 284500 1.04 up up correct
ONEW.US OneWater Marine Inc 20230413 0 27.77 28 27.25 27.87 71500 27.87 up up correct
ONTX.US Onconova Therapeutics Inc 20230413 0 0.66 0.71 0.65 0.68 58500 0.68 up up correct
ONVO.US Organovo Holdings Inc 20230413 0 2.11 2.25 2.11 2.22 11100 2.22 up down incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20230413 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20230413 0 8.93 9.16 8.85 8.95 24600 8.95 up up correct
OPCH.US Option Care Health Inc 20230413 0 31.59 31.84 31.23 31.83 915500 31.83 up down incorrect
OPEN.US Opendoor Technologies Inc 20230413 0 1.86 1.96 1.82 1.83 18531800 1.83 down up incorrect
OPGN.US OpGen Inc 20230413 0 1.13 1.22 1.09 1.18 69600 1.18 up up correct
OPHC.US OptimumBank Holdings Inc 20230413 0 3.33 3.36 3.25 3.25 1400 3.25 down down correct
OPI.US Office Properties Income Trust 20230413 0 8.24 8.3 7.99 8.12 2374697 7.8427 down down correct
OPINL.US Office Properties Income Trust 20230413 0 14.8 14.81 14.4 14.4 20900 14.4 down down correct
OPK.US OPKO Health Inc 20230413 0 1.48 1.58 1.47 1.55 2690600 1.55 up up correct
OPOF.US Old Point Financial Corporation 20230413 0 23.65 23.65 23.5 23.5 1300 23.5 down down correct
OPRA.US Opera Limited 20230413 0 10.55 10.67 10.22 10.57 200300 10.57 up up correct
OPRT.US Oportun Financial Corporation 20230413 0 4.04 4.115 3.85 3.87 483300 3.87 down down correct
OPRX.US OptimizeRx Corporation 20230413 0 14.43 14.91 14.38 14.67 116700 14.67 up up correct
OPT.US Opthea Limited 20230413 0 3.38 3.56 3.2484 3.56 6369 3.56 up up correct
OPTN.US OptiNose Inc 20230413 0 1.96 2.015 1.89 1.94 162400 1.94 down down correct
ORGN.US Origin Materials Inc 20230413 0 3.95 4.04 3.94 4.01 570300 4.01 up up correct
ORGNW.US Origin Materials Inc Warrant 20230413 0 0.575 0.6685 0.5577 0.6295 64304 0.6295 up up correct
ORGO.US Organogenesis Holdings Inc 20230413 0 2.09 2.18 2.05 2.17 693900 2.17 up up correct
ORGS.US Orgenesis Inc 20230413 0 1.12 1.2 1.11 1.16 20800 1.16 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230413 0 10.24 10.24 10.24 10.24 0 10.24
ORIAU.US Orion Biotech Opportunities Corp 20230413 0 10.18 10.18 10.18 10.18 0 10.18
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20230413 0 0.015 0.015 0.01 0.01 7200 0.01 down up incorrect
OSIS.US OSI Systems Inc 20230413 0 102.79 103.44 102.26 103.37 48600 103.37 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20230413 0 5.64 6 5.64 5.84 108200 5.84 up up correct
ORLY.US O'Reilly Automotive Inc 20230413 0 880.36 889.99 874.64 887.95 306500 887.95 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230413 0 2.2 2.3 2.2 2.29 702500 2.29 up up correct
ORRF.US Orrstown Financial Services Inc 20230413 0 19.45 19.91 19.45 19.48 6000 19.48 up up correct
ORTX.US Orchard Therapeutics plc 20230413 0 4.81 5.15 4.81 5.05 60500 5.05 up up correct
OSBC.US Old Second Bancorp Inc 20230413 0 13.21 13.38 13.05 13.25 167449 13.25 up down incorrect
OSPN.US OneSpan Inc 20230413 0 18.15 18.6 18.15 18.48 212200 18.48 up up correct
OSS.US One Stop Systems Inc 20230413 0 2.42 2.52 2.42 2.485 4300 2.485 up up correct
OSTK.US Overstock.com Inc 20230413 0 18.42 18.79 18.3 18.4 1108900 18.4 down down correct
OSUR.US OraSure Technologies Inc 20230413 0 6.87 7.02 6.85 6.87 441900 6.87
OSW.US OneSpaWorld Holdings Limited 20230413 0 12 12.12 11.875 12.005 275100 12.005 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230413 0 10.76 10.76 10.76 10.76 100 10.76
OTECU.US OceanTech Acquisitions I Corp. Units 20230413 0 10.42 10.42 10.42 10.42 1 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230413 0 0.208 0.208 0.09 0.09 1100 0.09 down up incorrect
OTEX.US Open Text Corporation 20230413 0 39 39.7 38.9 39.68 425700 39.68 up up correct
OTLK.US Outlook Therapeutics Inc 20230413 0 1.06 1.08 1.04 1.07 291700 1.07 up up correct
OTLY.US Oatly Group AB 20230413 0 2.25 2.3 2.25 2.29 1281900 2.29 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230413 0 0.47 0.471 0.431 0.47 330700 0.47
OTMOW.US Otonomo Technologies Ltd. Warrant 20230413 0 0.0344 0.0344 0.0344 0.0344 100 0.0344
OTRK.US Ontrak Inc 20230413 0 0.5 0.508 0.4757 0.5039 41120 0.5039 up up correct
OTRKP.US Ontrak Inc 20230413 0 0.53 0.606 0.515 0.606 2700 0.606 up up correct
OTTR.US Otter Tail Corporation 20230413 0 73.93 74.49 72.94 74.4 180400 74.4 up up correct
OUST.US WT 20230413 0 0.07 0.115 0.0622 0.1 77886 0.1 up down incorrect
OVBC.US Ohio Valley Banc Corp 20230413 0 24.09 24.3 24.09 24.3 1350 24.3 up up correct
OVID.US Ovid Therapeutics Inc 20230413 0 2.88 3.2 2.81 3.09 163200 3.09 up up correct
OVLY.US Oak Valley Bancorp 20230413 0 24.4 24.8 24.31 24.4 14900 24.4
OWSCX.US OWSCX 20230413 0 18.15 18.15 18.15 18.15 0 18.15
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230413 0 10.75 10.75 10.75 10.75 49 10.75
OXACU.US Oxbridge Acquisition Corp. Unit 20230413 0 10.79 10.79 10.79 10.79 0 10.79
OXACW.US Oxbridge Acquisition Corp. Warrant 20230413 0 0.061 0.061 0.0558 0.0558 690 0.0558 down down correct
OXBR.US Oxbridge Re Holdings Limited 20230413 0 1.64 1.67 1.57 1.57 2500 1.57 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230413 0 0.05 0.05 0.04 0.0401 3699 0.0401 down down correct
OXLC.US Oxford Lane Capital Corp 20230413 0 5.21 5.27 5.21 5.26 942200 5.26 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230413 0 23.347 23.58 23.01 23.58 8600 23.58 up up correct
OXLCM.US Oxford Lane Capital Corp 20230413 0 24.87 24.87 24.743 24.816 1200 24.816 down down correct
OXLCP.US Oxford Lane Capital Corp 20230413 0 22.65 22.99 22.47 22.96 2900 22.96 up down incorrect
OXSQ.US Oxford Square Capital Corp 20230413 0 3.11 3.14 3.09 3.14 116000 3.14 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230413 0 21.21 21.725 21.21 21.725 1200 21.725 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230413 0 24.68 24.68 24.68 24.68 200 24.68
OXSQZ.US Oxford Square Capital Corp. 20230413 0 23.74 23.74 23.7 23.7 200 23.7 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230413 0 10.47 10.825 9.51 10.53 11900 10.53 up up correct
OXUSU.US Oxus Acquisition Corp Unit 20230413 0 10.5 10.5 10.5 10.5 200 10.5
OXUSW.US Oxus Acquisition Corp. Warrant 20230413 0 0.06 0.06 0.06 0.06 220 0.06
OZK.US Bank OZK 20230413 0 32.7 33.94 32.4 33.79 1738100 33.79 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20230413 0 15.81 15.84 15.66 15.745 29600 15.745 down down correct
OZON.US Ozon Holdings PLC 20230413 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230413 0 13 13.12 12.94 13.11 1912000 13.11 up up correct
PAAS.US Pan American Silver Corp 20230413 0 19.38 19.85 19.15 19.49 6880800 19.49 up up correct
PACB.US Pacific Biosciences of California Inc 20230413 0 10.94 11.85 10.94 11.49 4791000 11.49 up up correct
PACW.US PacWest Bancorp 20230413 0 10.09 10.24 9.91 10.16 3748400 10.16 up up correct
PAGP.US Plains GP Holdings L.P 20230413 0 13.56 13.71 13.53 13.65 3592900 13.65 up up correct
PAHC.US Phibro Animal Health Corporation 20230413 0 15.29 15.86 15.215 15.85 92300 15.85 up up correct
PALI.US Palisade Bio Inc 20230413 0 1.98 2.01 1.92 1.92 321200 1.92 down down correct
PALT.US Paltalk Inc. Common Stock 20230413 0 2 2.05 1.98 2.05 18600 2.05 up up correct
PANA.US Panacea Acquisition Corp. II 20230413 0 10.24 10.2447 10.24 10.24 67969 10.24
PANL.US Pangaea Logistics Solutions Ltd 20230413 0 6.02 6.105 6.01 6.04 112700 6.04 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20230413 0 196.49 198.66 196.09 197.87 2115000 197.87 up down incorrect
PASG.US Passage Bio Inc 20230413 0 1.12 1.12 1.04 1.07 184300 1.07 down down correct
PATI.US Patriot Transportation Holding Inc 20230413 0 9.22 9.55 9.2 9.4 57200 9.4 up up correct
PATK.US Patrick Industries Inc 20230413 0 68.8 68.98 67.53 68.64 143100 68.64 down down correct
PAVM.US PAVmed Inc 20230413 0 0.395 0.44 0.384 0.44 282200 0.44 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230413 0 0.1 0.1399 0.1 0.1002 2190 0.1002 up up correct
PAX.US Patria Investments Limited 20230413 0 15 15.13 14.75 15.07 169200 15.07 up up correct
PAYS.US PaySign Inc 20230413 0 3.6 3.7 3.4 3.5 593900 3.5 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20230413 0 5.75 5.89 5.71 5.85 1779800 5.85 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20230413 0 0.9107 0.9522 0.8586 0.9522 6533 0.9522 up up correct
PAYX.US Paychex Inc 20230413 0 108.72 109.33 108.04 109.25 1749600 109.25 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230413 0 10.2 10.2 10.2 10.2 0 10.2
PBBK.US PB Bankshares Inc. Common Stock 20230413 0 13.065 13.074 13.01 13.01 1600 13.01 down up incorrect
PBFS.US Pioneer Bancorp Inc 20230413 0 8.936 8.95 8.9 8.93 4300 8.93 down down correct
PBHC.US Pathfinder Bancorp Inc 20230413 0 16.14 16.1929 16.14 16.1929 5198 16.1005 up up correct
PBLA.US Panbela Therapeutics Inc 20230413 0 0.5 0.59 0.491 0.579 4506700 0.579 up up correct
PBPB.US Potbelly Corporation 20230413 0 9.27 9.54 9.07 9.33 122912 9.33 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230413 0 0.096 0.097 0.089 0.094 25480700 0.094 down down correct
PBYI.US Puma Biotechnology Inc 20230413 0 2.9 3.2 2.88 3.1 280900 3.1 up up correct
PCAR.US PACCAR Inc 20230413 0 72.11 72.49 70.79 71.59 2466100 71.59 down down correct
PCB.US PCB Bancorp 20230413 0 13.18 13.59 13.14 13.57 20689 13.57 up up correct
PCCTU.US Perception Capital Corp. II Units 20230413 0 10.44 10.44 10.44 10.44 2 10.44
PCH.US PotlatchDeltic Corporation 20230413 0 48.85 49.32 48.01 49.04 410700 49.04 up up correct
PCRX.US Pacira BioSciences Inc 20230413 0 41.98 42.3 41.3 42.19 523000 42.19 up up correct
PCSA.US Processa Pharmaceuticals Inc 20230413 0 0.44 0.51 0.44 0.47 69100 0.47 up down incorrect
PCT.US PureCycle Technologies Inc 20230413 0 6.56 6.56 6.26 6.33 687000 6.33 down up incorrect
PCTI.US PCTEL Inc 20230413 0 4.41 4.48 4.37 4.44 7900 4.44 up up correct
PCTTU.US PureCycle Technologies Inc 20230413 0 8.16 8.16 8.05 8.05 200 8.05 down down correct
PCTTW.US PureCycle Technologies Inc 20230413 0 2.74 2.95 2.74 2.95 2424 2.95 up up correct
PCTY.US Paylocity Holding Corporation 20230413 0 193.03 196.92 193.03 196.41 362200 196.41 up up correct
PCVX.US Vaxcyte Inc 20230413 0 34.95 36.7 34.565 36.51 512600 36.51 up down incorrect
PCYG.US Park City Group Inc 20230413 0 6.38 6.5 6.38 6.5 6900 6.5 up up correct
PCYO.US Pure Cycle Corporation 20230413 0 9.3 9.6 9.3 9.54 43900 9.54 up up correct
PDCE.US PDC Energy Inc 20230413 0 68 69.74 68 68.93 560900 68.93 up up correct
PDCO.US Patterson Companies Inc 20230413 0 26.82 26.94 26.61 26.77 739949 26.5093 down down correct
PDD.US Pinduoduo Inc 20230413 0 68.03 69.53 67.83 68.53 7701800 68.53 up down incorrect
PDEX.US Pro 20230413 0 16.8 16.8 16.69 16.69 500 16.69 down down correct
PDFS.US PDF Solutions Inc 20230413 0 41.28 41.49 40.58 41.23 97200 41.23 down down correct
PDLB.US PDL Community Bancorp 20230413 0 7.61 7.63 7.52 7.57 95200 7.57 down up incorrect
PDSB.US PDS Biotechnology Corporation 20230413 0 6.38 7.23 6.38 6.97 739700 6.97 up up correct
PDSKX.US PDSKX 20230413 0 25.54 25.54 25.54 25.54 0 25.54
PDSRX.US PDSRX 20230413 0 25.46 25.46 25.46 25.46 0 25.46
PDSYX.US PDSYX 20230413 0 25.75 25.75 25.75 25.75 0 25.75
PEB.US PH 20230413 0 17.785 17.82 17.51 17.51 1063 17.51 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230413 0 30.61 31.04 30.35 30.48 12200 30.48 down down correct
PEBO.US Peoples Bancorp Inc 20230413 0 25.39 25.67 25.27 25.52 72500 25.52 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230413 0 31.28 31.5 30.81 31.41 601800 31.317 up up correct
PEGA.US Pegasystems Inc 20230413 0 46.04 46.86 46.04 46.52 193100 46.52 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230413 0 10.2401 10.2401 10.2401 10.2401 0 10.2401
PENN.US Penn National Gaming Inc 20230413 0 29.24 29.56 29.07 29.37 1304400 29.37 up down incorrect
PEP.US PepsiCo Inc 20230413 0 182.62 184.61 182.105 184.38 4303630 184.38 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230413 0 10.22 10.22 10.22 10.22 0 10.22
PERI.US Perion Network Ltd 20230413 0 38.7 40.08 38.7 39.88 422300 39.88 up up correct
PESI.US Perma 20230413 0 11.76 11.9 8.79 9.77 492700 9.77 down down correct
PETQ.US PetIQ Inc 20230413 0 10.84 11.294 10.82 11.22 173400 11.22 up up correct
PETS.US PetMed Express Inc 20230413 0 15.62 15.74 15.41 15.67 247400 15.67 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20230413 0 2.709 2.79 2.7 2.7 6500 2.7 down down correct
PETZ.US TDH Holdings Inc 20230413 0 1.18 1.18 1.11 1.11 7300 1.11 down down correct
PFALX.US PFALX 20230413 0 6.9 6.9 6.9 6.9 0 6.9
PFBC.US Preferred Bank 20230413 0 50.77 51.97 50.56 51.29 75400 51.29 up up correct
PFC.US Premier Financial Corp 20230413 0 19.7 19.84 19.46 19.71 136549 19.71 up up correct
PFFLX.US PFFLX 20230413 0 6.9 6.9 6.9 6.9 0 6.9
PFG.US Principal Financial Group Inc 20230413 0 74.97 75.57 74.27 75.07 1527900 75.07 up up correct
PFIE.US Profire Energy Inc 20230413 0 1.26 1.26 1.23 1.26 31100 1.26
PFIN.US P&F Industries Inc 20230413 0 5.25 5.25 5.1 5.1 1100 5.1 down down correct
PFIS.US Peoples Financial Services Corp 20230413 0 42.48 42.9 42.3 42.41 4400 42.41 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230413 0 6.9 6.9 6.9 6.9 0 6.9
PFLT.US PennantPark Floating Rate Capital Ltd 20230413 0 10.86 11.09 10.8 11.06 242086 10.959 up down incorrect
PFMT.US Performant Financial Corporation 20230413 0 3.28 3.38 3.27 3.3 70500 3.3 up down incorrect
PFSW.US PFSweb Inc 20230413 0 4.03 4.22 3.96 4.19 75900 4.19 up down incorrect
PFTA.US Portage Fintech Acquisition Corp 20230413 0 10.23 10.23 10.23 10.23 0 10.23
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230413 0 10.248 10.248 10.248 10.248 100 10.248
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230413 0 0.2194 0.2194 0.1303 0.14 5639 0.14 down down correct
PFX.US Phenixfin Corporation 20230413 0 37 37 35.2693 35.2693 1522 35.2693 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230413 0 22 22 22 22 400 22
PGC.US Peapack 20230413 0 27.92 28.19 27.58 28.02 34600 28.02 up up correct
PGEN.US Precigen Inc 20230413 0 1 1.13 0.98 1.11 1202200 1.11 up up correct
PGNY.US Progyny Inc 20230413 0 32.35 33.16 32.17 32.91 606100 32.91 up up correct
PGRW.US Progress Acquisition Corp 20230413 0 10.44 10.44 10.43 10.44 3000 10.44
PGRWU.US Progress Acquisition Corp 20230413 0 10.07 10.07 10.07 10.07 0 10.07
PGSS.US UN 20230413 0 10.79 10.79 10.68 10.68 1122 10.68 down down correct
PHAR.US Pharming Group NV 20230413 0 11.42 11.498 11.355 11.45 2900 11.45 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20230413 0 8.85 10.67 8.77 10.6 906400 10.6 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230413 0 0.0003 0.0003 0.0003 0.0003 1134 0.0003
PHIO.US Phio Pharmaceuticals Corp 20230413 0 5.13 5.33 5.04 5.04 3900 5.04 down up incorrect
PHUN.US Phunware Inc 20230413 0 0.73 0.758 0.72 0.755 752500 0.755 up up correct
PHUNW.US Phunware Inc 20230413 0 0.2198 0.2198 0.2198 0.2198 1006 0.2198
PHVS.US Pharvaris N.V 20230413 0 8.103 8.5 8.103 8.5 1900 8.5 up up correct
PI.US Impinj Inc 20230413 0 135.95 137.94 134.42 137.29 209100 137.29 up up correct
PIIVX.US PIIVX 20230413 0 41.55 41.55 41.55 41.55 0 41.55
PINC.US Premier Inc 20230413 0 32 32.2 31.81 32.04 918800 32.04 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20230413 0 0.75 0.775 0.73 0.74 344300 0.74 down down correct
PIXY.US ShiftPixy Inc 20230413 0 4.2 4.2 3.93 4.02 31200 4.02 down down correct
PKBK.US Parke Bancorp Inc 20230413 0 17.24 17.63 17.24 17.43 11800 17.43 up up correct
PKOH.US Park 20230413 0 12.53 12.53 12.02 12.36 30865 12.36 down down correct
PLAB.US Photronics Inc 20230413 0 15.51 15.63 15.43 15.55 251100 15.55 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230413 0 34.96 35.475 34.77 34.83 962700 34.83 down down correct
PLBC.US Plumas Bancorp 20230413 0 35.3 36.98 35.3 36.98 5679 36.98 up up correct
PLBY.US PLBY Group Inc 20230413 0 1.66 1.8 1.61 1.76 1037600 1.76 up up correct
PLCE.US The Children's Place Inc 20230413 0 32.48 32.75 31.2 31.29 873800 31.29 down down correct
PLL.US Piedmont Lithium Inc 20230413 0 53.01 54.92 52.695 54.05 301000 54.05 up up correct
PLMI.US Plum Acquisition Corp. I 20230413 0 10.28 10.28 10.28 10.28 11 10.28
PLMIU.US Plum Acquisition Corp. I 20230413 0 10.29 10.29 10.29 10.29 0 10.29
PLMIW.US Plum Acquisition Corp. I 20230413 0 0.15 0.17 0.15 0.17 43194 0.17 up up correct
PLMR.US Palomar Holdings Inc 20230413 0 54.36 55.43 53.75 55.07 127400 55.07 up up correct
PLPC.US Preformed Line Products Company 20230413 0 125.97 125.97 124.77 125.08 13900 125.08 down up incorrect
PLRX.US Pliant Therapeutics Inc 20230413 0 25.72 26.6 25.49 26.06 510519 26.06 up up correct
PLSE.US Pulse Biosciences Inc 20230413 0 4.89 6.849 4.71 6.81 481700 6.81 up up correct
PLTK.US Playtika Holding Corp 20230413 0 11.34 11.46 10.955 11.15 1999100 11.15 down down correct
PLUG.US Plug Power Inc 20230413 0 9.5 9.6 9.25 9.3 21825800 9.3 down down correct
PLUS.US ePlus inc 20230413 0 50.39 50.63 48.34 50.53 52700 50.53 up up correct
PLXP.US PLx Pharma Inc 20230413 0 0.045 0.0495 0.0261 0.044 10616129 0.044 down down correct
PLXS.US Plexus Corp 20230413 0 95.83 96.8 94.87 96.51 103700 96.51 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20230413 0 9.19 9.425 9.19 9.33 695000 9.33 up down incorrect
PMAAX.US PMAAX 20230413 0 10.06 10.06 10.06 10.06 0 10.06
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230413 0 2.99 3 2.95 2.97 25000 2.97 down down correct
PMD.US Psychemedics Corporation 20230413 0 5.3 5.34 5.14 5.34 19400 5.34 up up correct
PME.US Pingtan Marine Enterprise Ltd 20230413 0 0.27 0.27 0.27 0.27 0 0.27
PMFLX.US PMFLX 20230413 0 10.06 10.06 10.06 10.06 0 10.06
PMGM.US Priveterra Acquisition Corp 20230413 0 10.17 10.17 10.17 10.17 0 10.17
PMGMU.US Priveterra Acquisition Corp 20230413 0 10.19 10.19 10.19 10.19 1 10.19
PMGMW.US Priveterra Acquisition Corp 20230413 0 0.067 0.067 0.057 0.057 6667 0.057 down down correct
PMIFX.US PMIFX 20230413 0 8.29 8.29 8.29 8.29 0 8.29
PMT.US PC 20230413 0 17.71 18.02 17.45 17.45 13994 17.45 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230413 0 41.55 43.063 41.01 42.91 57900 42.91 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230413 0 4.19 4.75 4.19 4.57 415900 4.57 up up correct
PNBK.US Patriot National Bancorp Inc 20230413 0 9.09 9.45 9.09 9.34 900 9.34 up up correct
PNFP.US Pinnacle Financial Partners Inc 20230413 0 52.38 54.53 51.86 53.88 715000 53.88 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20230413 0 23.751 23.751 23.57 23.6 2000 23.6 down up incorrect
PNNT.US PennantPark Investment Corporation 20230413 0 5.05 5.17 5.03 5.17 341900 5.17 up up correct
PNRG.US PrimeEnergy Resources Corporation 20230413 0 95.01 98.32 94.89 94.99 9400 94.99 down down correct
PNT.US POINT Biopharma Global Inc 20230413 0 6.87 7.35 6.87 7.14 702600 7.14 up up correct
PNTG.US The Pennant Group Inc 20230413 0 13.89 14.085 13.28 13.33 138700 13.33 down down correct
POAI.US Predictive Oncology Inc 20230413 0 0.338 0.49 0.302 0.49 14056300 0.49 up up correct
PODD.US Insulet Corporation 20230413 0 317.27 318.76 316.17 317.13 408000 317.13 down up incorrect
POLA.US Polar Power Inc 20230413 0 1.25 1.25 1.16 1.17 63100 1.17 down down correct
POOL.US Pool Corporation 20230413 0 335.61 341.85 329.42 340.34 412400 340.34 up up correct
POWI.US Power Integrations Inc 20230413 0 79.47 80.5 78.42 80.36 270300 80.36 up down incorrect
POWL.US Powell Industries Inc 20230413 0 41.09 41.66 40.85 41.29 41500 41.29 up up correct
POWW.US AMMO Inc 20230413 0 2.12 2.16 2.09 2.13 390900 2.13 up up correct
POWWP.US AMMO Inc 20230413 0 24.5 24.622 24.45 24.45 1700 24.45 down down correct
PPBI.US Pacific Premier Bancorp Inc 20230413 0 22.43 22.96 22.06 22.79 419200 22.79 up up correct
PPBT.US Purple Biotech Ltd 20230413 0 1.91 2 1.762 1.98 36100 1.98 up up correct
PPC.US Pilgrim's Pride Corporation 20230413 0 23.43 23.58 23.23 23.46 472200 23.46 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230413 0 10.56 10.56 10.56 10.56 0 10.56
PPHPU.US PHP Ventures Acquisition Corp. Units 20230413 0 10.17 10.17 10.17 10.17 1 10.17
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20230413 0 0.1 0.1 0.0999 0.1 652 0.1
PPIH.US Perma 20230413 0 10.89 11.09 10.82 10.85 2000 10.85 down down correct
PPSI.US Pioneer Power Solutions Inc 20230413 0 4.5 4.555 4.41 4.475 59100 4.475 down up incorrect
PPTA.US Midas Gold Corp. 20230413 0 5.14 5.2 5.03 5.17 144500 5.17 up up correct
PRAA.US PRA Group Inc 20230413 0 39 39.32 38.67 39.1 138000 39.1 up up correct
PRAX.US Praxis Precision Medicines Inc 20230413 0 0.888 0.98 0.855 0.958 460000 0.958 up up correct
PRCH.US Porch Group Inc 20230413 0 1.26 1.345 1.23 1.34 846200 1.34 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230413 0 35.57 36.39 33.4 36.22 467000 36.22 up up correct
PRDEX.US PREDEX Funds 20230413 0 28.87 28.87 28.87 28.87 0 28.87
PRDO.US Perdoceo Education Corporation 20230413 0 13.5 13.68 13.43 13.62 239500 13.62 up down incorrect
PRFT.US Perficient Inc 20230413 0 69.1 70.51 69.06 70.26 90000 70.26 up up correct
PRFX.US PainReform Ltd 20230413 0 0.65 0.68 0.64 0.64 2800 0.64 down down correct
PRGS.US Progress Software Corporation 20230413 0 55.34 56.92 55.18 56.81 363800 56.81 up up correct
PRIM.US Primoris Services Corporation 20230413 0 25.44 25.555 25.12 25.5 170126 25.5 up up correct
PRIVX.US Sharespost 100 Fund 20230413 0 40.96 40.96 40.96 40.96 0 40.96
PRLD.US Prelude Therapeutics Incorporated 20230413 0 7.6 8.19 7.495 8.06 91200 8.06 up up correct
PRLVX.US PRLVX 20230413 0 40.4 40.4 40.4 40.4 0 40.4
PROC.US Procaps Group S.A. Ordinary Shares 20230413 0 4.59 4.96 4.59 4.6 34700 4.6 up up correct
PROCW.US Procaps Group S.A. Warrants 20230413 0 0.287 0.2899 0.2425 0.2748 0 0.2748 down down correct
PROF.US Profound Medical Corp 20230413 0 10.156 10.2 9.877 9.9 12200 9.9 down down correct
PRPH.US ProPhase Labs Inc 20230413 0 8.59 8.64 8.35 8.49 31800 8.49 down down correct
PROV.US Provident Financial Holdings Inc 20230413 0 13.5 13.65 13.42 13.43 2200 13.43 down down correct
PRPL.US Purple Innovation Inc 20230413 0 2.26 2.26 2.2 2.24 712000 2.24 down down correct
PRPO.US Precipio Inc 20230413 0 0.65 0.65 0.63 0.641 49600 0.641 down down correct
PRQR.US ProQR Therapeutics N.V 20230413 0 2.17 2.33 2.17 2.27 433600 2.27 up up correct
PRSR.US Prospector Capital Corp 20230413 0 9.965 9.982 9.965 9.97 14400 9.97 up down incorrect
PRSRU.US Prospector Capital Corp 20230413 0 10 10.01 10 10 900 10
PRSRW.US Prospector Capital Corp 20230413 0 0.08 0.08 0.0768 0.0769 6680 0.0769 down down correct
PRTA.US Prothena Corporation plc 20230413 0 49.8 52.4 49.14 51.725 595100 51.725 up up correct
PRTC.US PureTech Health plc 20230413 0 27.5 27.5 27.5 27.5 0 27.5
PRTG.US Portage Biotech Inc 20230413 0 3.2 3.29 3 3.17 16600 3.17 down down correct
PRTH.US Priority Technology Holdings Inc 20230413 0 4.1 4.1 3.92 3.94 12100 3.94 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230413 0 2.75 2.81 2.67 2.73 246700 2.73 down down correct
PRTS.US CarParts.com Inc 20230413 0 4.97 5.01 4.86 4.98 453500 4.98 up up correct
PRVA.US Privia Health Group Inc 20230413 0 27.09 27.51 26.48 26.75 781100 26.75 down down correct
PRVB.US Provention Bio Inc 20230413 0 24.28 24.37 24.26 24.32 1237400 24.32 up down incorrect
PSA.US PQ 20230413 0 18.26 18.2999 18.2535 18.2535 1941 18.2535 down down correct
PSEC.US Prospect Capital Corporation 20230413 0 6.82 6.91 6.79 6.91 923100 6.91 up up correct
PSHG.US Performance Shipping Inc 20230413 0 0.9 0.96 0.9 0.94 347900 0.94 up up correct
PSMT.US PriceSmart Inc 20230413 0 77.3 78 76.46 77 188500 77 down down correct
PSNL.US Personalis Inc 20230413 0 2.61 3.19 2.61 3.19 633100 3.19 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20230413 0 16.58 16.58 16.58 16.58 0 16.58
PSTV.US Plus Therapeutics Inc 20230413 0 0.27 0.28 0.26 0.27 229200 0.27
PSTX.US Poseida Therapeutics Inc 20230413 0 2.53 2.57 2.31 2.41 2542884 2.41 down up incorrect
PT.US Pintec Technology Holdings Limited 20230413 0 1.29 1.45 1.28 1.32 159000 1.32 up up correct
PTC.US PTC Inc 20230413 0 126.74 128.61 126.55 128.46 543500 128.46 up up correct
PTCT.US PTC Therapeutics Inc 20230413 0 47.99 49.86 47.95 49.42 984900 49.42 up up correct
PTDEX.US PREDEX 20230413 0 29.05 29.05 29.05 29.05 0 29.05
PTE.US PolarityTE Inc 20230413 0 0.39 0.4 0.38 0.4 97200 0.4 up up correct
PTEN.US Patterson 20230413 0 12.21 12.48 12.17 12.25 1833000 12.25 up up correct
PTGX.US Protagonist Therapeutics Inc 20230413 0 18.74 19.63 18.58 19.51 1000500 19.51 up up correct
PTIX.US Protagenic Therapeutics Inc 20230413 0 1.765 1.873 1.7 1.748 12800 1.748 down down correct
PTIXW.US Protagenic Therapeutics Inc 20230413 0 0.0224 0.0224 0.0224 0.0224 560 0.0224
PTLO.US Portillo's Inc. Class A Common Stock 20230413 0 20.19 20.48 19.89 20.11 622800 20.11 down down correct
PTMN.US Portman Ridge Finance Corporation 20230413 0 20.53 20.6 20.51 20.57 6200 20.57 up up correct
PTNR.US Partner Communications Company Ltd 20230413 0 4.61 4.78 4.61 4.61 1102 4.61
PTON.US Peloton Interactive Inc 20230413 0 10.25 10.44 10 10.12 9460900 10.12 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230413 0 0.931 1.01 0.931 1.01 56200 1.01 up up correct
PTRA.US Proterra Inc 20230413 0 1.22 1.31 1.18 1.28 2157100 1.28 up up correct
PTRS.US Partners Bancorp 20230413 0 7.81 7.81 7.66 7.72 2000 7.72 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230413 0 26.77 26.94 26.2 26.29 24200 26.29 down down correct
PTVE.US Pactiv Evergreen Inc 20230413 0 8.05 8.11 7.92 8.05 169000 8.05
PUBM.US PubMatic Inc 20230413 0 14.16 15.1 14.15 14.55 583800 14.55 up up correct
PUCK.US Goal Acquisitions Corp 20230413 0 10.2 10.2 10.2 10.2 2 10.2
PUCKU.US Goal Acquisitions Corp 20230413 0 10.22 10.22 10.22 10.22 0 10.22
PUCKW.US Goal Acquisitions Corp 20230413 0 0.037 0.04 0.037 0.0398 13098 0.0398 up down incorrect
PULM.US Pulmatrix Inc 20230413 0 2.731 2.81 2.72 2.77 11200 2.77 up up correct
PUYI.US Puyi Inc 20230413 0 5.44 5.77 5.44 5.77 2300 5.77 up down incorrect
PVBC.US Provident Bancorp Inc 20230413 0 6.44 6.67 6.37 6.64 90200 6.64 up up correct
PWDEX.US PREDEX 20230413 0 29.05 29.05 29.05 29.05 0 29.05
PWFL.US PowerFleet Inc 20230413 0 3.02 3.24 2.98 3.02 49200 3.02
PWOD.US Penns Woods Bancorp Inc 20230413 0 23.24 23.57 23.12 23.46 7200 23.46 up up correct
PWP.US Perella Weinberg Partners 20230413 0 8.61 8.83 8.57 8.78 133600 8.78 up up correct
PXLW.US Pixelworks Inc 20230413 0 1.41 1.45 1.41 1.42 118900 1.42 up up correct
PXS.US Pyxis Tankers Inc 20230413 0 5.54 5.68 5.5 5.59 67000 5.59 up up correct
PXSAP.US Pyxis Tankers Inc 20230413 0 24.91 24.91 24.782 24.91 1800 24.91
PYCR.US Paycor HCM Inc. Common Stock 20230413 0 24.83 24.99 24.405 24.8 364000 24.8 down up incorrect
PYPD.US PolyPid Ltd 20230413 0 0.411 0.42 0.4 0.419 39100 0.419 up up correct
PYPL.US PayPal Holdings Inc 20230413 0 73.71 75.56 73.56 75.52 8724100 75.52 up down incorrect
PYR.US PyroGenesis Canada Inc 20230413 0 0.78 0.844 0.78 0.794 31900 0.794 up up correct
PYXS.US Pyxis Oncology Inc. 20230413 0 3.61 3.74 3.46 3.54 961300 3.54 down down correct
PZZA.US Papa John's International Inc 20230413 0 76.84 77.46 76.51 76.94 411700 76.94 up up correct
QCOM.US QUALCOMM Incorporated 20230413 0 120.05 121.66 119.12 121.13 6077100 121.13 up up correct
QCRH.US QCR Holdings Inc 20230413 0 42.35 43.07 41.86 42.62 34500 42.62 up up correct
QDEL.US Quidel Corporation 20230413 0 89.25 90.1 88.85 89.67 236100 89.67 up up correct
QFIN.US 360 DigiTech Inc 20230413 0 19.1 19.49 18.95 19.12 366100 19.12 up up correct
QH.US Quhuo Limited 20230413 0 1.5 1.8 1.49 1.67 140100 1.67 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230413 0 6.68 6.9 6.68 6.85 68300 6.85 up down incorrect
QIWI.US QIWI plc 20230413 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230413 0 0.91 0.94 0.9 0.9 27900 0.9 down down correct
QLI.US Qilian International Holding Group Limited 20230413 0 1.27 1.27 1.21 1.27 1300 1.27
QLYS.US Qualys Inc 20230413 0 128.4 130.9 128.4 130.77 193500 130.77 up up correct
QMCO.US Quantum Corporation 20230413 0 1 1.05 0.97 1.03 129800 1.03 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230413 0 0.464 0.464 0.444 0.444 155100 0.444 down down correct
QNST.US QuinStreet Inc 20230413 0 14.44 14.72 14.22 14.4 280000 14.4 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230413 0 23.58 23.83 23.53 23.74 69000 23.74 up up correct
QRHC.US Quest Resource Holding Corporation 20230413 0 5.95 5.98 5.77 5.8 10000 5.8 down down correct
QRTEA.US Qurate Retail Inc 20230413 0 0.85 0.86 0.83 0.84 8997800 0.84 down down correct
QRTEB.US Qurate Retail Inc 20230413 0 4.24 4.32 4.24 4.28 3000 4.28 up down incorrect
QRTEP.US Qurate Retail Inc 20230413 0 31.09 32.48 30.02 31.62 55200 31.62 up up correct
QRVO.US Qorvo Inc 20230413 0 93.54 94.26 92.785 93.62 746100 93.62 up up correct
QSI.US Quantum 20230413 0 1.5 1.56 1.48 1.54 508400 1.54 up up correct
QSIAW.US Quantum 20230413 0 0.1301 0.1301 0.0825 0.115 25717 0.115 down down correct
QTRX.US Quanterix Corporation 20230413 0 13.45 14.098 12.97 13.79 221600 13.79 up up correct
QTT.US Qutoutiao Inc 20230413 0 0.182 0.182 0.182 0.182 0 0.182
QUBT.US Quantum Computing Inc. Common Stock 20230413 0 1.26 1.29 1.23 1.26 291400 1.26
QUIK.US QuickLogic Corporation 20230413 0 5.84 5.86 5.7 5.7 7700 5.7 down down correct
QURE.US uniQure N.V 20230413 0 18.57 19.79 18.52 19.52 636700 19.52 up down incorrect
RADI.US Radius Global Infrastructure Inc 20230413 0 14.69 14.69 14.66 14.68 864100 14.68 down down correct
RAIL.US FreightCar America Inc 20230413 0 3.01 3.06 3.01 3.05 28200 3.05 up up correct
RAIN.US Rain Therapeutics Inc 20230413 0 7.06 7.695 7 7.53 161000 7.53 up up correct
RAND.US Rand Capital Corporation 20230413 0 12.67 13.46 12.67 13.43 1491 13.43 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230413 0 5.25 5.53 5.25 5.38 26300 5.38 up up correct
RAPT.US RAPT Therapeutics Inc 20230413 0 16.25 17.63 16.19 17.3 672600 17.3 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230413 0 37.84 39.364 37.84 38.63 683600 38.63 up up correct
RAVE.US RAVE Restaurant Group Inc 20230413 0 1.31 1.38 1.31 1.34 63900 1.34 up up correct
RBB.US RBB Bancorp 20230413 0 14.075 14.59 14.075 14.29 42171 14.29 up up correct
RBBN.US Ribbon Communications Inc 20230413 0 2.91 3.02 2.91 2.95 822900 2.95 up up correct
RBCAA.US Republic Bancorp Inc 20230413 0 40.37 40.53 39.69 40.33 11400 40.33 down down correct
RBCN.US Rubicon Technology Inc 20230413 0 1.53 1.55 1.53 1.55 700 1.55 up up correct
RBKB.US Rhinebeck Bancorp Inc 20230413 0 7.57 7.58 7.57 7.58 500 7.58 up down incorrect
RCAT.US Red Cat Holdings Inc 20230413 0 0.98 1 0.95 0.966 84200 0.966 down down correct
RCEL.US AVITA Medical Inc 20230413 0 16.04 16.21 15.54 15.72 257400 15.72 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230413 0 9.72 9.72 9.72 9.72 0 9.72
RCICX.US Resource Credit Income Fund Class C 20230413 0 9.83 9.83 9.83 9.83 0 9.83
RCII.US Rent 20230413 0 23.85 24.01 23.44 23.81 249345 23.81 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20230413 0 9.74 9.74 9.74 9.74 0 9.74
RCILX.US RCILX 20230413 0 9.72 9.72 9.72 9.72 0 9.72
RCIWX.US Resource Credit Income Fund Class W Shar 20230413 0 9.71 9.71 9.71 9.71 0 9.71
RCKT.US Rocket Pharmaceuticals Inc 20230413 0 17.37 18.7 17.24 18.43 1335900 18.43 up up correct
RCKY.US Rocky Brands Inc 20230413 0 25.02 25.51 24.6 25.33 18500 25.33 up up correct
RCLF.US Rosecliff Acquisition Corp I 20230413 0 13.09 13.985 11 12.65 129500 12.65 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20230413 0 11.92 13.23 11.92 12.78 2500 12.78 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20230413 0 0.08 0.0901 0.08 0.081 23631 0.081 up up correct
RCM.US R1 RCM Inc 20230413 0 15.15 15.455 15.03 15.16 2747100 15.16 up down incorrect
RCMT.US RCM Technologies Inc 20230413 0 12.05 12.2 11.95 12.14 53300 12.14 up up correct
RCON.US Recon Technology Ltd 20230413 0 0.38 0.38 0.33 0.38 218000 0.38
RCRT.US Recruiter.com Group Inc. Common Stock 20230413 0 0.25 0.2626 0.24 0.2551 92800 0.2551 up down incorrect
RDCM.US RADCOM Ltd 20230413 0 9.75 9.75 9.72 9.74 1900 9.74 down down correct
RDFN.US Redfin Corporation 20230413 0 8.81 9.28 8.81 9.07 2048200 9.07 up up correct
RDHL.US RedHill Biopharma Ltd 20230413 0 3.2 3.49 3.18 3.37 164500 3.37 up down incorrect
RDI.US Reading International Inc 20230413 0 3.24 3.29 3.21 3.29 9700 3.29 up up correct
RDIB.US Reading International Inc 20230413 0 20.1 20.1 19.5 19.7 5612 19.7 down down correct
RDNT.US RadNet Inc 20230413 0 26.95 27.35 26.65 27.3 292500 27.3 up down incorrect
RDVT.US Red Violet Inc 20230413 0 15.98 16.29 15.725 16.15 23000 16.15 up down incorrect
RDWR.US Radware Ltd 20230413 0 22.83 23.35 22.83 23.14 94000 23.14 up down incorrect
REAL.US The RealReal Inc 20230413 0 1.14 1.19 1.13 1.16 1519800 1.16 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20230413 0 1.25 1.33 1.25 1.3 91800 1.3 up down incorrect
REE.US REE Automotive Ltd. 20230413 0 0.38 0.38 0.321 0.323 574000 0.323 down down correct
REED.US Reed's Inc 20230413 0 3.45 3.45 3.45 3.45 0 3.45
REFR.US Research Frontiers Incorporated 20230413 0 1.66 1.7 1.63 1.67 3300 1.67 up up correct
REG.US Regency Centers Corporation 20230413 0 59.99 60.2 59.05 60 827900 60 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230413 0 822.45 834.12 822.45 830.35 471900 830.35 up down incorrect
REKR.US Rekor Systems Inc 20230413 0 1.21 1.28 1.2 1.28 131400 1.28 up down incorrect
RELI.US Reliance Global Group Inc 20230413 0 2.71 3.4 2.71 3.31 208000 3.31 up up correct
RELIW.US Reliance Global Group Inc 20230413 0 0.0619 0.1 0.0619 0.0981 2220 0.0981 up up correct
RELL.US Richardson Electronics Ltd 20230413 0 18.65 18.74 17.96 17.97 317600 17.97 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20230413 0 17.5 17.76 17.45 17.54 349900 17.54 up up correct
REPL.US Replimune Group Inc 20230413 0 15.63 16.55 15.51 16.27 615300 16.27 up up correct
RETA.US Reata Pharmaceuticals Inc 20230413 0 98.23 98.885 96.01 96.01 455000 96.01 down down correct
RETO.US ReTo Eco 20230413 0 0.295 0.31 0.27 0.301 568200 0.301 up down incorrect
REVE.US Alpine Acquisition Corporation Common Stock 20230413 0 10.54 10.54 10.54 10.54 0 10.54
REVEU.US Alpine Acquisition Corp Unit 20230413 0 10.53 10.53 10.53 10.53 0 10.53
REYN.US Reynolds Consumer Products Inc 20230413 0 27.34 27.55 27.17 27.34 154700 27.34
RFIL.US RF Industries Ltd 20230413 0 4.25 4.25 3.97 4.18 3000 4.18 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230413 0 27.6 29.9 27.5 27.5 1600 27.5 down down correct
RGCO.US RGC Resources Inc 20230413 0 23.8 23.8 23.17 23.69 13700 23.492 down up incorrect
RGEN.US Repligen Corporation 20230413 0 181.25 182.01 177.14 180.31 483800 180.31 down down correct
RGLD.US Royal Gold Inc 20230413 0 142.11 144.96 141.46 143.88 623800 143.88 up up correct
RGLS.US Regulus Therapeutics Inc 20230413 0 1.01 1.35 0.92 1.22 1438700 1.22 up up correct
RILYM.US RILYM 20230413 0 21.536 21.654 21.22 21.53 9900 21.53 down down correct
RGNX.US REGENXBIO Inc 20230413 0 17.77 19.58 17.77 19.38 537800 19.38 up up correct
RGP.US Resources Connection Inc 20230413 0 15.73 16.03 15.6 15.89 194900 15.89 up up correct
RIBT.US RiceBran Technologies 20230413 0 0.93 1 0.93 1 38500 1 up up correct
RICK.US RCI Hospitality Holdings Inc 20230413 0 74.72 75.25 74.2 75.19 35900 75.19 up down incorrect
RIDE.US Lordstown Motors Corp 20230413 0 0.53 0.549 0.525 0.547 3032700 0.547 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230413 0 1.19 1.29 1.18 1.27 1568500 1.27 up up correct
RILY.US B. Riley Financial Inc 20230413 0 27.02 27.83 26.92 27.62 240500 27.62 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230413 0 18.91 19.41 18.91 19.03 11700 19.03 up up correct
RILYN.US B. Riley Financial Inc 20230413 0 18.8 19.09 18.74 19 15800 19 up up correct
RILYP.US B. Riley Financial Inc 20230413 0 19.84 20.02 19.6 20.02 11000 19.5877 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230413 0 17.98 18.169 17.642 18.15 23500 18.15 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230413 0 16.47 16.74 16.47 16.72 48300 16.72 up up correct
RIOT.US Riot Blockchain Inc 20230413 0 12.69 13.86 12.68 13.5 44153800 13.5 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230413 0 14.4 14.485 14.19 14.37 13000500 14.37 down down correct
RKDA.US Arcadia Biosciences Inc 20230413 0 6.6 6.91 6.6 6.85 8400 6.85 up up correct
RKLB.US Rocket Lab USA Inc. 20230413 0 4.03 4.15 3.99 4.11 2111400 4.11 up up correct
RLAY.US Relay Therapeutics Inc 20230413 0 16.07 18.48 16.07 18.22 3372600 18.22 up up correct
RLMD.US Relmada Therapeutics Inc 20230413 0 2.38 2.62 2.375 2.56 154603 2.56 up up correct
RLYB.US Rallybio Corporation Common Stock 20230413 0 4.51 4.64 4.32 4.38 60100 4.38 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20230413 0 9.97 10.084 9.81 9.82 38100 9.82 down down correct
RMBL.US RumbleON Inc 20230413 0 8.75 8.82 7.86 8.1 139700 8.1 down up incorrect
RMBS.US Rambus Inc 20230413 0 50 51.14 49.67 50.69 990100 50.69 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20230413 0 5.31 5.31 5.12 5.22 900 5.22 down down correct
RMGC.US RMG Acquisition Corp. III 20230413 0 10 10 9.95 9.97 22400 9.97 down down correct
RMGCU.US RMG Acquisition Corp. III 20230413 0 9.97 9.97 9.97 9.97 0 9.97
RMGCW.US RMG Acquisition Corp. III 20230413 0 0.1416 0.1698 0.1405 0.1405 3649 0.1405 down down correct
RMNI.US Rimini Street Inc 20230413 0 4.05 4.215 4.05 4.18 159400 4.18 up up correct
RMR.US The RMR Group Inc 20230413 0 24.97 25.27 24.79 25.05 53703 24.6453 up up correct
RMTI.US Rockwell Medical Inc 20230413 0 1.98 2.17 1.98 2.07 84200 2.07 up up correct
RNA.US Avidity Biosciences Inc 20230413 0 14.19 15.37 14.06 15.26 1712148 15.26 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230413 0 0.4 0.43 0.382 0.399 632200 0.399 down up incorrect
RNLX.US Renalytix Plc 20230413 0 2.424 2.54 2.37 2.47 36700 2.47 up up correct
RNST.US Renasant Corporation 20230413 0 29.18 29.58 29 29.28 197400 29.28 up up correct
RNW.US Renew Energy Global PLC 20230413 0 5.64 5.885 5.64 5.7 917600 5.7 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20230413 0 0.859 0.859 0.778 0.778 10000 0.778 down down correct
RNXT.US RenovoRx Inc. Common Stock 20230413 0 2.6 2.848 2.6 2.67 30700 2.67 up up correct
ROAD.US Construction Partners Inc 20230413 0 25.78 25.78 24.98 25.28 115700 25.28 down down correct
ROCC.US Ranger Oil Corporation 20230413 0 43.19 43.76 42.93 43.45 420400 43.45 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230413 0 10.45 10.45 10.45 10.45 0 10.45
ROCGU.US Roth CH Acquisition IV Co. Unit 20230413 0 10.39 10.39 10.39 10.39 1 10.39
ROCGW.US Roth CH Acquisition IV Co. Warrant 20230413 0 0.3 0.3 0.3 0.3 919 0.3
ROCK.US Gibraltar Industries Inc 20230413 0 47.97 48.15 47.23 48.02 159100 48.02 up up correct
ROIC.US Retail Opportunity Investments Corp 20230413 0 13.27 13.32 13.03 13.1 1138000 13.1 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230413 0 7.42 7.755 7.42 7.6 2656300 7.6 up down incorrect
ROIVW.US Roivant Sciences Ltd. Warrant 20230413 0 1.49 1.5 1.4783 1.4783 2155 1.4783 down down correct
ROKU.US Roku Inc 20230413 0 61.1 64.12 61.1 63.32 9412100 63.32 up up correct
ROOT.US Root Inc 20230413 0 4.16 4.21 4.11 4.14 64017 4.14 down down correct
ROST.US Ross Stores Inc 20230413 0 103.24 104.33 102.4 104.19 1731800 104.19 up up correct
ROVR.US Rover Group Inc 20230413 0 4.25 4.31 4.215 4.27 266400 4.27 up down incorrect
RPAY.US Repay Holdings Corporation 20230413 0 6.69 6.81 6.59 6.78 307600 6.78 up up correct
RPD.US Rapid7 Inc 20230413 0 47.07 47.46 45.88 46.4 946000 46.4 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20230413 0 7.32 7.65 6.66 6.7 97700 6.7 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230413 0 1.04 1.1 1 1.02 545800 1.02 down down correct
RPRX.US Royalty Pharma plc 20230413 0 36.16 36.59 36.01 36.53 1056000 36.53 up up correct
RPTX.US Repare Therapeutics Inc 20230413 0 8.71 9.42 8.71 9.2 201700 9.2 up up correct
RRBI.US Red River Bancshares Inc 20230413 0 48.01 48.13 47.833 47.96 7500 47.96 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20230413 0 14.97 15.34 14.83 14.84 206300 14.84 down up incorrect
RRR.US Red Rock Resorts Inc 20230413 0 43.45 43.99 43.34 43.74 153700 43.74 up up correct
RSLS.US ReShape Lifesciences Inc 20230413 0 2.84 2.8554 2.61 2.67 193933 2.67 down up incorrect
RSSS.US Research Solutions Inc 20230413 0 2.15 2.17 2.13 2.17 3800 2.17 up up correct
RSVR.US Reservoir Media Inc 20230413 0 5.96 6.52 5.91 6.47 1794100 6.47 up up correct
RSVRW.US Reservoir Media Management Inc 20230413 0 1.51 1.86 1.51 1.6 2000 1.6 up up correct
RUBY.US Rubius Therapeutics Inc 20230413 0 0.023 0.023 0.02 0.021 349061 0.021 down down correct
RUN.US Sunrun Inc 20230413 0 19.41 20.44 19.14 20.05 7544000 20.05 up up correct
RUSHA.US Rush Enterprises Inc 20230413 0 54 54.35 53.1 54.05 237400 54.05 up up correct
RUSHB.US Rush Enterprises Inc 20230413 0 60.96 60.96 60.08 60.08 12400 60.08 down down correct
RUTH.US Ruth's Hospitality Group Inc 20230413 0 16.42 16.64 16.33 16.56 236500 16.56 up up correct
RVMD.US Revolution Medicines Inc 20230413 0 20.69 22.5 20.545 22.17 1123700 22.17 up down incorrect
RZLT.US Rezolute Inc 20230413 0 1.89 1.89 1.79 1.87 9300 1.87 down down correct
RVNC.US Revance Therapeutics Inc 20230413 0 30.72 31.71 30.27 30.44 1456400 30.44 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230413 0 4.66 4.82 4.6 4.67 67400 4.67 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230413 0 1.18 1.2 1.04 1.13 65283 1.13 down down correct
RVSB.US Riverview Bancorp Inc 20230413 0 5.52 5.65 5.46 5.5 22500 5.5 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230413 0 12.12 12.27 12.05 12.1 210100 12.1 down down correct
RWLK.US ReWalk Robotics Ltd 20230413 0 0.674 0.686 0.66 0.679 83700 0.679 up down incorrect
RXDX.US Prometheus Biosciences Inc 20230413 0 112.37 114.69 110.76 112.86 380727 112.86 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20230413 0 6.2 6.66 6.17 6.55 1547400 6.55 up up correct
RXST.US RxSight Inc. Common Stock 20230413 0 17.59 18.6 17.565 17.87 221100 17.87 up up correct
RXT.US Rackspace Technology Inc 20230413 0 2.06 2.11 1.88 1.9 2120477 1.9 down down correct
RYAAY.US Ryanair Holdings plc 20230413 0 94.2 94.27 92.76 94.17 142800 94.17 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20230413 0 18.53 19.66 18.33 19.32 884200 19.32 up up correct
RZB.US Reinsurance Group of America Incorporated 20230413 0 25.46 25.68 25.38 25.47 16000 25.47 up up correct
SABR.US Sabre Corporation 20230413 0 4.17 4.265 4.13 4.19 5214800 4.19 up up correct
SABRP.US Sabre Corporation 20230413 0 61.58 61.58 61.58 61.58 169 61.58
SABS.US SAB Biotherapeutics Inc 20230413 0 0.69 0.82 0.63 0.759 26210000 0.759 up up correct
SABSW.US SAB Biotherapeutics Inc 20230413 0 0.0622 0.087 0.0519 0.0551 110554 0.0551 down down correct
SAFT.US Safety Insurance Group Inc 20230413 0 76.61 76.61 74.52 76.08 46600 76.08 down down correct
SAGE.US Sage Therapeutics Inc 20230413 0 42.66 44.52 42.35 44.08 345000 44.08 up up correct
SAIA.US Saia Inc 20230413 0 273.93 273.93 253.59 258.02 533800 258.02 down up incorrect
SAL.US Salisbury Bancorp Inc 20230413 0 23.81 24.55 23.81 24.55 3500 24.55 up up correct
SALM.US Salem Media Group Inc 20230413 0 1.08 1.08 1.05 1.05 21800 1.05 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230413 0 10.32 10.32 10.32 10.32 421 10.32
SAMG.US Silvercrest Asset Management Group Inc 20230413 0 17.77 18.25 17.67 18.16 14500 18.16 up down incorrect
SANA.US Sana Biotechnology Inc 20230413 0 3.82 4.965 3.7425 4.9 5128687 4.9 up down incorrect
SANM.US Sanmina Corporation 20230413 0 56.66 57.2 56.17 56.92 192600 56.92 up up correct
SANW.US S&W Seed Company 20230413 0 1.22 1.23 1.13 1.23 66200 1.23 up up correct
SASR.US Sandy Spring Bancorp Inc 20230413 0 24.39 24.62 23.96 24.04 440300 24.04 down down correct
SATS.US EchoStar Corporation 20230413 0 18 18.37 17.86 18.2 192400 18.2 up down incorrect
SAVA.US Cassava Sciences Inc 20230413 0 23.2 23.89 22.96 23.62 544700 23.62 up up correct
SBAC.US SBA Communications Corporation 20230413 0 262.6 267.42 261.51 265.35 543400 265.35 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20230413 0 22.68 23.17 22.5 22.92 660700 22.92 up up correct
SBET.US Sharplink Gaming Ltd 20230413 0 0.39 0.45 0.39 0.45 245000 0.45 up up correct
SBFG.US SB Financial Group Inc 20230413 0 14.86 15.6 14.84 15.32 11200 15.32 up up correct
SBGI.US Sinclair Broadcast Group Inc 20230413 0 19.5 20.72 19.5 20.43 867300 20.43 up down incorrect
SBLK.US Star Bulk Carriers Corp 20230413 0 21.73 22.24 21.7 22.06 673600 22.06 up up correct
SBRA.US Sabra Health Care REIT Inc 20230413 0 11.74 11.89 11.64 11.76 2925400 11.76 up up correct
SBSI.US Southside Bancshares Inc 20230413 0 32.75 33.34 32.58 33.1 84500 33.1 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230413 0 5.69 5.86 5.55 5.65 86100 5.65 down down correct
SBUX.US Starbucks Corporation 20230413 0 106.38 107.23 106.25 106.99 4367600 106.99 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20230413 0 10.19 10.19 10.19 10.19 200 10.19
SCAQU.US Stratim Cloud Acquisition Corp 20230413 0 10.13 10.29 10.13 10.29 300 10.29 up up correct
SCHL.US Scholastic Corporation 20230413 0 35.16 35.62 34.95 35.26 220600 35.26 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230413 0 31.79 32.2 31.1 32.19 173288 31.9966 up up correct
SCKT.US Socket Mobile Inc 20230413 0 1.81 1.85 1.81 1.85 800 1.85 up up correct
SCOR.US comScore Inc 20230413 0 1.15 1.15 1.08 1.15 268700 1.15
SCPH.US scPharmaceuticals Inc 20230413 0 9.52 11.65 9.25 11.48 1360900 11.48 up up correct
SCPL.US SciPlay Corporation 20230413 0 16.83 17.13 16.82 17.13 144900 17.13 up up correct
SCPS.US Scopus BioPharma Inc 20230413 0 0.07 0.07 0.041 0.055 24100 0.055 down down correct
SCSC.US ScanSource Inc 20230413 0 29.59 29.96 29.56 29.73 65700 29.73 up up correct
SCVL.US Shoe Carnival Inc 20230413 0 26.28 26.63 25.82 25.94 250300 25.94 down down correct
SCWX.US SecureWorks Corp 20230413 0 8.39 8.63 8.39 8.56 18000 8.56 up up correct
SCYX.US SCYNEXIS Inc 20230413 0 3.08 3.37 2.96 3.03 1257800 3.03 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230413 0 10.08 10.08 10.08 10.08 0 10.08
SDACU.US Sustainable Development Acquisition I Corp 20230413 0 10.1 10.1 10.1 10.1 0 10.1
SDACW.US Sustainable Development Acquisition I Corp 20230413 0 0.08 0.08 0.0658 0.08 12046 0.08
SDC.US SmileDirectClub Inc 20230413 0 0.41 0.44 0.41 0.435 1030100 0.435 up down incorrect
SDGR.US Schrödinger Inc 20230413 0 26.91 28.6 26.7 28.18 521600 28.18 up down incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230413 0 0.82 1.07 0.82 0.97 3589400 0.97 up down incorrect
SEAC.US SeaChange International Inc 20230413 0 0.52 0.54 0.5 0.51 125400 0.51 down up incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20230413 0 7.93 7.99 7.66 7.7 184300 7.7 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230413 0 2.15 2.15 2.15 2.15 0 2.15
SECO.US Secoo Holding Limited 20230413 0 0.88 0.91 0.8 0.821 588600 0.821 down down correct
SEDG.US SolarEdge Technologies Inc 20230413 0 289.32 309 287.47 306.89 1197100 306.89 up up correct
SEED.US Origin Agritech Limited 20230413 0 5.82 6 5.7 5.98 10900 5.98 up up correct
SEEL.US Seelos Therapeutics Inc 20230413 0 0.83 0.85 0.78 0.81 369100 0.81 down down correct
SEER.US Seer Inc 20230413 0 3.89 4.38 3.89 4.17 532866 4.17 up up correct
SEIC.US SEI Investments Company 20230413 0 57.49 58.21 57.28 58.07 420800 58.07 up up correct
SELB.US Selecta Biosciences Inc 20230413 0 1.17 1.27 1.15 1.21 1001600 1.21 up up correct
SELF.US Global Self Storage Inc 20230413 0 5.1 5.25 5.1 5.23 37200 5.23 up down incorrect
SENEA.US Seneca Foods Corporation 20230413 0 52.92 53.52 51.71 51.94 27200 51.94 down down correct
SENEB.US Seneca Foods Corporation 20230413 0 53 53 52 52 1400 52 down up incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20230413 0 3.57 3.687 3.52 3.58 32800 3.58 up up correct
SFBC.US Sound Financial Bancorp Inc 20230413 0 36.62 37.9 36.55 37.9 1100 37.9 up up correct
SFBS.US ServisFirst Bancshares Inc 20230413 0 51.58 52.485 50.585 52.06 150138 52.06 up up correct
SFIX.US Stitch Fix Inc 20230413 0 4.26 4.41 4.231 4.28 2089600 4.28 up up correct
SFM.US Sprouts Farmers Market Inc 20230413 0 34.49 34.49 34.03 34.18 782867 34.18 down down correct
SFNC.US Simmons First National Corporation 20230413 0 16.7 17.2 16.57 17.05 398600 17.05 up up correct
SFST.US Southern First Bancshares Inc 20230413 0 30.64 31.37 30.52 31.34 43400 31.34 up up correct
SFT.US Shift Technologies Inc 20230413 0 1.36 1.48 1.3201 1.38 174777 1.38 up up correct
SGA.US Saga Communications Inc 20230413 0 24.7 25 23.56 23.88 21200 23.88 down down correct
SGBX.US SG Blocks Inc 20230413 0 0.89 0.94 0.874 0.916 24800 0.916 up up correct
SGC.US Superior Group of Companies Inc 20230413 0 7.38 7.39 7.16 7.38 65400 7.38
SGEN.US Seagen Inc 20230413 0 205.1 207.17 205.1 206.25 1251000 206.25 up down incorrect
SGH.US SMART Global Holdings Inc 20230413 0 15.66 16.335 15.63 16.31 430400 16.31 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230413 0 8.96 9.66 8.96 9.27 47000 9.27 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230413 0 10.635 10.635 10.635 10.635 1 10.635
SGMA.US SigmaTron International Inc 20230413 0 2.54 2.6 2.52 2.56 16600 2.56 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20230413 0 37.28 39.092 37.22 38.55 763500 38.55 up up correct
SGMO.US Sangamo Therapeutics Inc 20230413 0 1.39 1.68 1.37 1.64 5190400 1.64 up up correct
SGRP.US SPAR Group Inc 20230413 0 1.38 1.38 1.3 1.3 6700 1.3 down down correct
SGRY.US Surgery Partners Inc 20230413 0 36.99 37.47 36.72 36.97 465500 36.97 down down correct
SGTX.US Sigilon Therapeutics Inc 20230413 0 0.775 0.775 0.667 0.667 22400 0.667 down down correct
SHBI.US Shore Bancshares Inc 20230413 0 13.52 13.74 13.48 13.65 101900 13.65 up up correct
SHC.US Sotera Health Company 20230413 0 16.98 17.285 16.855 17.18 778300 17.18 up up correct
SHCR.US Sharecare Inc 20230413 0 1.56 1.67 1.56 1.65 787300 1.65 up down incorrect
SHCRW.US Sharecare Inc 20230413 0 0.185 0.185 0.185 0.185 10 0.185
SHEN.US Shenandoah Telecommunications Company 20230413 0 19.96 20.29 19.95 20.26 86400 20.26 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20230413 0 4.86 4.9 4.84 4.86 108100 4.86
SHLS.US Shoals Technologies Group Inc 20230413 0 23.51 23.81 23.09 23.26 1936000 23.26 down down correct
SHO.US PI 20230413 0 19.4961 19.4961 19.4961 19.4961 1 19.4961
SHOO.US Steven Madden Ltd 20230413 0 35.44 35.6 34.81 35.1 839100 35.1 down down correct
SHPW.US WT 20230413 0 0.0157 0.0157 0.012 0.012 22500 0.012 down down correct
SHYF.US The Shyft Group Inc 20230413 0 22.39 22.64 22.16 22.57 248500 22.57 up up correct
SI.US PA 20230413 0 7.93 8.125 7.9 8.02 5160 8.02 up up correct
SIBN.US SI 20230413 0 20.02 20.19 19.6 20.03 243700 20.03 up up correct
SIEB.US Siebert Financial Corp 20230413 0 1.88 1.93 1.85 1.86 6400 1.86 down up incorrect
SIEN.US Sientra Inc 20230413 0 1.34 1.54 1.34 1.53 185300 1.53 up up correct
SIFY.US Sify Technologies Limited 20230413 0 1.45 1.59 1.41 1.5 441700 1.5 up down incorrect
SIGA.US SIGA Technologies Inc 20230413 0 5.97 6.19 5.93 6.06 397500 6.06 up up correct
SIGI.US Selective Insurance Group Inc 20230413 0 96.03 96.7 94.47 96.65 200600 96.65 up down incorrect
SIGIP.US Selective Insurance Group Inc 20230413 0 16.82 17 16.82 16.939 4600 16.939 up up correct
SILC.US Silicom Ltd 20230413 0 36.52 37.03 36.5 36.77 16000 36.77 up up correct
SILK.US Silk Road Medical Inc 20230413 0 39.21 41.145 39.21 41.06 398300 41.06 up up correct
SIMO.US Silicon Motion Technology Corporation 20230413 0 65 65.9 64.89 65.75 107500 65.75 up up correct
SINT.US Sintx Technologies Inc 20230413 0 1.58 1.7 1.58 1.66 124900 1.66 up up correct
SIOX.US Sio Gene Therapies Inc 20230413 0 0.3979 0.4193 0.397 0.4071 77018 0.4071 up up correct
SIRI.US Sirius XM Holdings Inc 20230413 0 3.98 4.065 3.965 4.05 12356960 4.05 up up correct
SISI.US Shineco Inc 20230413 0 0.65 0.65 0.61 0.65 2800 0.65
SITM.US SiTime Corporation 20230413 0 123.22 125.77 121.327 124.43 253500 124.43 up up correct
SIVB.US SVB Financial Group 20230413 0 0.565 0.619 0.532 0.59 1875338 0.59 up up correct
SIVBP.US SVB Financial Group 20230413 0 0.73 0.88 0.68 0.85 206086 0.85 up up correct
SJ.US Scienjoy Holding Corporation 20230413 0 3.45 3.8881 3.45 3.84 10677 3.84 up up correct
SKIN.US The Beauty Health Company 20230413 0 12.95 13.14 12.94 13.05 557300 13.05 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230413 0 10.22 10.23 10.22 10.23 333200 10.23 up up correct
SKYAU.US Skydeck Acquisition Corp 20230413 0 10.24 10.24 10.24 10.24 400 10.24
SKYT.US SkyWater Technology Inc 20230413 0 9.71 10.0268 9.59 9.9 167778 9.9 up up correct
SKYW.US SkyWest Inc 20230413 0 23.48 23.88 23.24 23.69 419900 23.69 up up correct
SLAB.US Silicon Laboratories Inc 20230413 0 167.49 170.17 166.86 169.44 358000 169.44 up up correct
SLAMU.US Slam Corp 20230413 0 10.37 10.37 10.37 10.37 0 10.37
SLAMW.US Slam Corp 20230413 0 0.1847 0.2353 0.18 0.1801 137752 0.1801 down down correct
SLCR.US Silver Crest Acquisition Corporation 20230413 0 5.11 5.11 4.92 5.01 317709 5.01 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20230413 0 0.6694 0.6694 0.63 0.63 1405 0.63 down down correct
SLDB.US Solid Biosciences Inc 20230413 0 5.21 5.485 5.21 5.35 22400 5.35 up up correct
SNY.US Sanofi 20230413 0 56.09 56.31 56 56.1 1362300 56.1 up up correct
SLGC.US Somalogic Inc 20230413 0 3.15 3.27 3.045 3.07 1230100 3.07 down down correct
SLGCW.US SomaLogic Inc 20230413 0 0.5502 0.6275 0.444 0.4939 12391 0.4939 down down correct
SLGG.US Super League Gaming Inc 20230413 0 0.421 0.447 0.4 0.425 131200 0.425 up up correct
SLGL.US Sol 20230413 0 3.941 4.13 3.76 4.07 13200 4.07 up up correct
SLGN.US Silgan Holdings Inc 20230413 0 52.04 52.49 51.69 52.39 219800 52.39 up up correct
SLM.US SLM Corporation 20230413 0 13.5 13.83 13.5 13.75 1925400 13.75 up up correct
SLMBP.US SLM Corporation 20230413 0 59.65 60.8 59.65 60.79 3500 60.79 up up correct
SLN.US Silence Therapeutics plc 20230413 0 5.71 6.6 5.71 6.13 6500 6.13 up up correct
SLNG.US Stabilis Solutions Inc 20230413 0 3.42 3.42 3.32 3.32 2500 3.32 down up incorrect
SLNH.US Soluna Holdings Inc 20230413 0 0.25 0.27 0.24 0.26 655600 0.26 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230413 0 2.8 2.8 2.35 2.593 3300 2.593 down down correct
SLNO.US Soleno Therapeutics Inc 20230413 0 2.97 3.5 2.94 3.5 242500 3.5 up up correct
SLP.US Simulations Plus Inc 20230413 0 44.32 45.39 43.305 45.19 122746 45.1268 up up correct
SLRC.US SLR Investment Corp 20230413 0 14.84 15.075 14.82 15.02 158757 14.8808 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230413 0 1.46 1.755 1.46 1.61 25100 1.61 up up correct
SLS.US SELLAS Life Sciences Group Inc 20230413 0 1.49 1.65 1.49 1.61 245400 1.61 up up correct
SLVRU.US SilverSPAC Inc Unit 20230413 0 10.28 10.28 10.28 10.28 0 10.28
SLVRW.US SilverSPAC Inc. Warrant 20230413 0 0.1617 0.1617 0.1617 0.1617 1 0.1617
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230413 0 10.42 10.42 10.42 10.42 21 10.42
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230413 0 10.4 10.4 10.4 10.4 1613 10.4
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20230413 0 0.0361 0.0394 0.03 0.03 3107 0.03 down down correct
SMBC.US Southern Missouri Bancorp Inc 20230413 0 36.43 36.89 36.36 36.69 16800 36.69 up up correct
SMBK.US SmartFinancial Inc 20230413 0 22.6 22.7 22.54 22.66 16700 22.66 up up correct
SMCI.US Super Micro Computer Inc 20230413 0 108.13 108.59 103.81 108.24 1229800 108.24 up down incorrect
SMID.US Smith 20230413 0 19.64 20.25 19.13 19.94 6300 19.94 up up correct
SMIT.US Schmitt Industries Inc 20230413 0 0.013 0.013 0.013 0.013 0 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230413 0 23.65 24.87 23.5 24.37 26300 24.37 up up correct
SMMF.US Summit Financial Group Inc 20230413 0 19.47 19.7 19.39 19.46 8700 19.46 down down correct
SMMT.US Summit Therapeutics Inc 20230413 0 1.57 1.62 1.545 1.6 953300 1.6 up up correct
SMPL.US The Simply Good Foods Company 20230413 0 36.24 37.27 35.96 35.98 475100 35.98 down up incorrect
SMSI.US Smith Micro Software Inc 20230413 0 1.12 1.29 1.1 1.21 700100 1.21 up up correct
SMTC.US Semtech Corporation 20230413 0 22.29 22.63 22.04 22.3 1951100 22.3 up up correct
SMTI.US Sanara MedTech Inc 20230413 0 47.65 48.02 46.5 47.6 12000 47.6 down down correct
SNAX.US Stryve Foods Inc 20230413 0 0.589 0.589 0.5 0.54 86700 0.54 down down correct
SNAXW.US Stryve Foods Inc 20230413 0 0.0351 0.0395 0.0211 0.026 4064 0.026 down down correct
SNBR.US Sleep Number Corporation 20230413 0 27.11 27.23 25.73 26.41 681600 26.41 down down correct
SNCE.US Science 37 Holdings Inc 20230413 0 0.353 0.39 0.331 0.386 431200 0.386 up up correct
SNCR.US Synchronoss Technologies Inc 20230413 0 0.95 0.98 0.94 0.96 37600 0.96 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230413 0 16.5 16.69 16.4 16.5 19000 16.5
SNCY.US Sun Country Airlines Holdings Inc 20230413 0 19.5 19.5 19.045 19.13 181100 19.13 down down correct
SND.US Smart Sand Inc 20230413 0 1.68 1.76 1.68 1.72 227200 1.72 up up correct
SNDL.US Sundial Growers Inc 20230413 0 1.52 1.55 1.51 1.51 1920700 1.51 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20230413 0 19.59 20.44 19.59 20.2 1468800 20.2 up up correct
SNES.US SenesTech Inc 20230413 0 1.32 1.35 1.23 1.3 94100 1.3 down down correct
SNEX.US StoneX Group Inc 20230413 0 101.22 102.7 101.18 102.66 60800 102.66 up up correct
SNFCA.US Security National Financial Corporation 20230413 0 6.85 7.08 6.84 7.07 8600 7.07 up up correct
SNGX.US Soligenix Inc 20230413 0 1.51 1.68 1.51 1.64 36400 1.64 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20230413 0 0.94 1 0.94 0.99 42400 0.99 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230413 0 9.34 9.6 9.27 9.46 21100 9.46 up up correct
SNPS.US Synopsys Inc 20230413 0 380.3 382.26 377.39 381.56 1129400 381.56 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20230413 0 0.801 0.845 0.786 0.845 38100 0.845 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20230413 0 10.05 10.05 10.05 10.05 5000 10.05
SNRHU.US Senior Connect Acquisition Corp. I 20230413 0 10.05 10.05 10.05 10.05 0 10.05
SNSE.US Sensei Biotherapeutics Inc 20230413 0 1.52 1.52 1.45 1.48 22900 1.48 down down correct
SNT.US Senstar Technologies Ltd. 20230413 0 1.38 1.39 1.36 1.39 26300 1.39 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230413 0 1.57 1.651 1.51 1.51 4100 1.51 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20230413 0 5.91 5.98 5.824 5.86 20527100 5.86 down down correct
SOHO.US Sotherly Hotels Inc 20230413 0 1.98 1.98 1.94 1.95 22500 1.95 down up incorrect
SOHOB.US Sotherly Hotels Inc 20230413 0 24.325 24.45 24.21 24.23 1700 24.23 down down correct
SOHON.US Sotherly Hotels Inc 20230413 0 23.96 24.16 23.96 24.01 2500 24.01 up up correct
SOHOO.US Sotherly Hotels Inc 20230413 0 23.95 23.95 23.95 23.95 0 23.95
SOHU.US Sohu.com Limited 20230413 0 14.3 14.39 14.11 14.11 16800 14.11 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230413 0 0.58 0.62 0.56 0.59 532300 0.59 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230413 0 0.035 0.04 0.03 0.04 3500 0.04 up up correct
SONM.US Sonim Technologies Inc 20230413 0 1.01 1.05 0.908 1.01 775900 1.01
SONN.US Sonnet BioTherapeutics Holdings Inc 20230413 0 0.39 0.39 0.36 0.36 293900 0.36 down down correct
SONO.US Sonos Inc 20230413 0 20.55 20.85 20.47 20.62 1026100 20.62 up up correct
SOPA.US Society Pass Incorporated Common Stock 20230413 0 0.971 1.01 0.971 0.98 34200 0.98 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230413 0 4.73 4.928 4.63 4.85 44000 4.85 up up correct
SOTK.US Sono 20230413 0 5.14 5.14 5.14 5.14 400 5.14
SOVO.US Sovos Brands Inc. Common Stock 20230413 0 17.44 17.69 17.312 17.55 306000 17.55 up up correct
SP.US SP Plus Corporation 20230413 0 33.6 34.19 33.43 34.16 121600 34.16 up up correct
SPCB.US SuperCom Ltd 20230413 0 1.27 1.32 1.2 1.29 17300 1.29 up up correct
SPFI.US South Plains Financial Inc 20230413 0 20.88 21.46 20.86 21.1 30200 21.1 up up correct
SPI.US SPI Energy Co. Ltd 20230413 0 1.12 1.15 1.1 1.15 51600 1.15 up up correct
SPLK.US Splunk Inc 20230413 0 90.99 92.58 90.11 91.65 889600 91.65 up up correct
SPNS.US Sapiens International Corporation N.V 20230413 0 20.99 21.62 20.99 21.59 60600 21.59 up up correct
SPOK.US Spok Holdings Inc 20230413 0 11.94 12.03 11.82 11.95 146800 11.95 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20230413 0 0.65 0.71 0.65 0.7 692300 0.7 up up correct
SPRB.US Spruce Biosciences Inc 20230413 0 1.92 2 1.9 1.96 127700 1.96 up up correct
SPRO.US Spero Therapeutics Inc 20230413 0 1.6 1.75 1.58 1.71 634200 1.71 up up correct
SPSC.US SPS Commerce Inc 20230413 0 150.4 153.53 150.08 153.13 103600 153.13 up up correct
SPT.US Sprout Social Inc 20230413 0 53.03 53.72 51.46 51.6 906900 51.6 down down correct
SPTN.US SpartanNash Company 20230413 0 25.03 25.1 24.63 24.84 202600 24.84 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230413 0 6 7.42 5.93 7.21 5632000 7.21 up up correct
SPWR.US SunPower Corporation 20230413 0 13.44 14.12 13.1 14.04 5455500 14.04 up up correct
SQFT.US Presidio Property Trust Inc 20230413 0 0.96 1.05 0.96 1.01 28000 1.01 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230413 0 18.115 18.33 18.115 18.33 1200 18.33 up up correct
SQL.US SeqLL Inc. Common stock 20230413 0 0.39 0.42 0.37 0.396 98800 0.396 up up correct
SQLLW.US SeqLL Inc. Warrant 20230413 0 0.109 0.109 0.06 0.0764 3506 0.0764 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230413 0 11.88 11.97 11.5 11.62 183000 11.62 down down correct
SRAX.US SRAX Inc 20230413 0 0.4 0.52 0.4 0.52 3198 0.52 up up correct
SRCE.US 1st Source Corporation 20230413 0 43.57 44.49 43.26 43.91 49274 43.91 up up correct
SRCL.US Stericycle Inc 20230413 0 42.03 42.22 41.68 42.21 463300 42.21 up down incorrect
SRDX.US Surmodics Inc 20230413 0 23.37 24 23.37 23.88 71100 23.88 up down incorrect
SRGA.US Surgalign Holdings Inc 20230413 0 1.25 1.43 1.2 1.25 165100 1.25
SRNE.US Sorrento Therapeutics Inc 20230413 0 0.3299 0.34 0.317 0.324 1631530 0.324 down down correct
SRPT.US Sarepta Therapeutics Inc 20230413 0 121.88 131.21 121 124.72 5378300 124.72 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230413 0 43 43 43 43 0 43
SRRK.US Scholar Rock Holding Corporation 20230413 0 7.97 8.24 7.88 8.06 180800 8.06 up up correct
SRTS.US Sensus Healthcare Inc 20230413 0 5.08 5.21 5.02 5.14 111600 5.14 up up correct
SRZN.US Surrozen Inc. Common Stock 20230413 0 0.655 0.68 0.635 0.679 87800 0.679 up up correct
SSB.US South State Corporation 20230413 0 68.36 69.1 67.59 68.57 713800 68.57 up up correct
SSBI.US Summit State Bank 20230413 0 12.9 13.06 12.9 13.05 3500 13.05 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230413 0 23.6 24.94 23.6 24.31 9400 24.31 up up correct
SSKN.US STRATA Skin Sciences Inc 20230413 0 1.02 1.04 1.02 1.02 6200 1.02
SSNC.US SS&C Technologies Holdings Inc 20230413 0 57.3 57.95 57.2 57.54 1180500 57.54 up up correct
SSNT.US SilverSun Technologies Inc 20230413 0 3.25 3.32 3.23 3.32 8200 3.32 up up correct
SSP.US The E.W. Scripps Company 20230413 0 9.22 9.34 9.05 9.26 174300 9.26 up up correct
SSRM.US SSR Mining Inc 20230413 0 15.98 16.23 15.88 16.09 1746000 16.09 up up correct
SSSS.US SuRo Capital Corp 20230413 0 3.94 4.01 3.93 3.93 279800 3.93 down down correct
SSTI.US ShotSpotter Inc 20230413 0 28.33 28.51 27.65 28.47 56700 28.47 up up correct
SSYS.US Stratasys Ltd 20230413 0 15.08 15.51 15.02 15.42 731800 15.42 up up correct
STAA.US STAAR Surgical Company 20230413 0 64.25 67.56 64.13 67.23 563500 67.23 up up correct
STAB.US Statera Biopharma Inc 20230413 0 0.0159 0.0219 0.0126 0.0175 261804 0.0175 up down incorrect
STAF.US Staffing 360 Solutions Inc 20230413 0 1.35 1.38 1.31 1.36 9900 1.36 up up correct
STBA.US S&T Bancorp Inc 20230413 0 29.54 30.06 29.08 29.94 116500 29.94 up up correct
STCN.US Steel Connect Inc 20230413 0 1.14 1.15 1.11 1.11 18900 1.11 down down correct
STEP.US StepStone Group Inc 20230413 0 23.25 23.45 23.06 23.19 323800 23.19 down down correct
STER.US Sterling Check Corp. Common Stock 20230413 0 10.92 11.05 10.77 10.95 82500 10.95 up up correct
STGW.US MDC Partners Inc 20230413 0 6.07 6.35 5.74 6.12 1046300 6.12 up up correct
STIM.US Neuronetics Inc 20230413 0 2.37 2.42 2.27 2.31 143200 2.31 down down correct
STKL.US SunOpta Inc 20230413 0 8.46 8.51 8.18 8.44 717700 8.44 down down correct
STKS.US The ONE Group Hospitality Inc 20230413 0 8.85 9.049 8.78 8.92 137600 8.92 up up correct
STLD.US Steel Dynamics Inc 20230413 0 106.79 106.92 104.37 105.2 2006000 105.2 down down correct
STNE.US StoneCo Ltd 20230413 0 10.6 11.6 10.53 11.39 10747700 11.39 up up correct
STOK.US Stoke Therapeutics Inc 20230413 0 8.07 8.74 7.61 8.72 118500 8.72 up up correct
STRA.US Strategic Education Inc 20230413 0 93.68 95.58 92.37 94.51 163000 94.51 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230413 0 0.479 0.486 0.455 0.483 435900 0.483 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230413 0 0.08 0.08 0.08 0.08 1403 0.08
STRL.US Sterling Construction Company Inc 20230413 0 35.86 36.17 35.19 36.07 183600 36.07 up down incorrect
STRM.US Streamline Health Solutions Inc 20230413 0 1.78 1.88 1.78 1.88 118200 1.88 up up correct
STRO.US Sutro Biopharma Inc 20230413 0 4.26 4.65 4.22 4.6 480800 4.6 up up correct
STRR.US Star Equity Holdings Inc 20230413 0 0.9 0.9 0.79 0.82 42700 0.82 down up incorrect
STRRP.US Star Equity Holdings Inc 20230413 0 8.27 8.66 8.27 8.66 300 8.66 up up correct
STRS.US Stratus Properties Inc 20230413 0 20.78 21.42 20.39 20.39 17100 20.39 down down correct
STRT.US Strattec Security Corporation 20230413 0 20.01 20.8 20.01 20.15 3400 20.15 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20230413 0 0.7001 0.743 0.655 0.7 296281 0.7 down down correct
STTK.US Shattuck Labs Inc 20230413 0 3.079 3.12 2.96 3 13500 3 down down correct
STX.US Seagate Technology Holdings plc 20230413 0 66.22 66.3 64.1 65.35 2539100 65.35 down down correct
SUMO.US Sumo Logic Inc 20230413 0 11.99 12.01 11.99 12.01 4211700 12.01 up up correct
SUNW.US Sunworks Inc 20230413 0 1.2 1.24 1.17 1.2 937200 1.2
SUPN.US Supernus Pharmaceuticals Inc 20230413 0 36.55 37.16 36.49 36.85 279200 36.85 up down incorrect
SURF.US Surface Oncology Inc 20230413 0 0.645 0.685 0.64 0.68 199700 0.68 up up correct
SURG.US SurgePays Inc. Common Stock 20230413 0 4.67 4.677 4.54 4.58 22000 4.58 down down correct
SURGW.US SurgePays Inc. Warrant 20230413 0 1.28 1.29 1.16 1.16 23704 1.16 down up incorrect
SVC.US Service Properties Trust 20230413 0 9.52 9.735 9.44 9.69 1014563 9.4818 up up correct
SVFD.US Save Foods Inc 20230413 0 0.7 0.76 0.687 0.697 38700 0.697 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20230413 0 10.49 10.49 10.49 10.49 200 10.49
SVRA.US Savara Inc 20230413 0 1.73 1.86 1.707 1.75 115800 1.75 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20230413 0 0.94 0.95 0.94 0.94 16100 0.94
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230413 0 1.78 1.78 1.671 1.72 21300 1.72 down down correct
SWAV.US ShockWave Medical Inc 20230413 0 250.69 259.86 249.92 258.04 633800 258.04 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20230413 0 12.17 12.3 12.14 12.26 273200 12.26 up up correct
SWIM.US Latham Group Inc 20230413 0 2.3 2.375 2.25 2.33 403300 2.33 up down incorrect
SWKH.US SWK Holdings Corporation 20230413 0 18.41 18.41 17.04 17.46 3800 17.46 down down correct
SWKS.US Skyworks Solutions Inc 20230413 0 107.7 109.3 106.62 108.72 1857600 108.72 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230413 0 10.15 10.22 10.15 10.22 29900 10.22 up up correct
SWSSU.US Springwater Special Situations Corp Unit 20230413 0 10.59 10.59 10.59 10.59 0 10.59
SWSSW.US Springwater Special Situations Corp. Warrant 20230413 0 0.0435 0.0435 0.0175 0.035 25075 0.035 down down correct
SWTX.US SpringWorks Therapeutics Inc 20230413 0 24.06 26.05 24.005 25.34 592100 25.34 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20230413 0 0.233 0.234 0.221 0.228 76100 0.228 down down correct
SY.US So 20230413 0 2.74 2.92 2.677 2.76 341600 2.76 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20230413 0 51.51 52.02 51.07 51.79 73000 51.79 up up correct
SYBX.US Synlogic Inc 20230413 0 0.65 0.68 0.632 0.677 70300 0.677 up up correct
SYNA.US Synaptics Incorporated 20230413 0 97.16 98.29 96.09 97.41 352100 97.41 up up correct
SYNH.US Syneos Health Inc 20230413 0 40.25 41.4 39.98 41.06 1320200 41.06 up up correct
SYPR.US Sypris Solutions Inc 20230413 0 2.07 2.1 2 2.07 8600 2.07
SYRS.US Syros Pharmaceuticals Inc 20230413 0 2.65 2.79 2.65 2.77 66400 2.77 up down incorrect
SYTA.US Siyata Mobile Inc 20230413 0 0.122 0.14 0.12 0.1295 2641629 0.1295 up up correct
SYTAW.US Siyata Mobile Inc 20230413 0 0.09 0.09 0.0724 0.09 4905 0.09
SZZLU.US Sizzle Acquisition Corp. Unit 20230413 0 10.65 10.65 10.65 10.65 0 10.65
TA.US TravelCenters of America Inc 20230413 0 86.75 87 86.65 86.85 417500 86.85 up up correct
TACT.US TransAct Technologies Incorporated 20230413 0 6.16 6.32 5.96 6.08 36300 6.08 down down correct
TAIT.US Taitron Components Incorporated 20230413 0 3.6 3.68 3.57 3.57 5500 3.57 down down correct
TAKMX.US TAKMX 20230413 0 8.37 8.37 8.37 8.37 0 8.37
TALK.US Talkspace Inc 20230413 0 0.72 0.78 0.72 0.78 558200 0.78 up up correct
TALKW.US Talkspace Inc 20230413 0 0.085 0.085 0.085 0.085 550 0.085
TALS.US Talaris Therapeutics Inc 20230413 0 1.83 1.93 1.83 1.88 85300 1.88 up up correct
TANH.US Tantech Holdings Ltd 20230413 0 1.97 1.97 1.93 1.933 3200 1.933 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230413 0 25.18 25.2 25.08 25.14 4600 25.14 down down correct
TANNL.US TravelCenters of America LLC SR NT 20230413 0 25.4 25.4 25.26 25.36 3600 25.36 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230413 0 25.079 25.15 25.03 25.06 9200 25.06 down up incorrect
TAOP.US Taoping Inc 20230413 0 0.65 0.68 0.6 0.63 33600 0.63 down down correct
TARA.US Protara Therapeutics Inc 20230413 0 3.02 3.12 2.9 3.04 19600 3.04 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20230413 0 12.07 12.62 11.93 12.54 218300 12.54 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20230413 0 14.72 15.15 14.44 14.5 334200 14.5 down down correct
TAST.US Carrols Restaurant Group Inc 20230413 0 3.27 3.53 3.26 3.5 670400 3.5 up up correct
TATT.US TAT Technologies Ltd 20230413 0 6.01 6.01 6.01 6.01 154 6.01
TAYD.US Taylor Devices Inc 20230413 0 20.5 20.5 19.89 20.21 24800 20.21 down down correct
TBBK.US The Bancorp Inc 20230413 0 27.84 28.31 27.66 27.75 264900 27.75 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230413 0 10.02 10.04 10.02 10.04 7500 10.04 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20230413 0 10.05 10.05 10.05 10.05 0 10.05
TBCPW.US Thunder Bridge Capital Partners III Inc 20230413 0 0.1201 0.1201 0.12 0.1201 17638 0.1201
TBLA.US Taboola.com Ltd. Ordinary Shares 20230413 0 2.49 2.63 2.475 2.6 985500 2.6 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20230413 0 0.3539 0.354 0.33 0.33 16517 0.33 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230413 0 15.49 15.68 15.12 15.61 54500 15.61 up up correct
TBLT.US ToughBuilt Industries Inc 20230413 0 1.15 1.16 1.04 1.08 880100 1.08 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230413 0 0.08 0.08 0.08 0.08 500 0.08
TBNK.US Territorial Bancorp Inc 20230413 0 20.2 20.37 20.02 20.23 18200 20.23 up up correct
TBPH.US Theravance Biopharma Inc 20230413 0 11.58 11.93 11.57 11.91 778500 11.91 up up correct
TC.US TuanChe ADR 20230413 0 0.6 0.6 0.5842 0.6 3254 0.6
TCBC.US TC Bancshares Inc. Common Stock 20230413 0 14.134 14.2 13.9 14.2 3600 14.2 up up correct
TCBI.US Texas Capital Bancshares Inc 20230413 0 49.63 50.63 48.81 50.17 389100 50.17 up up correct
TCBIO.US Texas Capital Bancshares Inc 20230413 0 19.2 19.75 19.05 19.39 8700 19.39 up down incorrect
TCBK.US TriCo Bancshares 20230413 0 40.19 40.39 39.74 39.96 92500 39.96 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230413 0 13 13.14 13 13 4700 13
TCBX.US Third Coast Bancshares Inc. Common Stock 20230413 0 14.286 14.53 14.26 14.5 29400 14.5 up up correct
TCCO.US Technical Communications Corporation 20230413 0 1 1 1 1 0 1
TCFC.US The Community Financial Corporation 20230413 0 31.69 31.98 31.69 31.98 8600 31.98 up down incorrect
TCMD.US Tactile Systems Technology Inc 20230413 0 17.74 18.41 17.46 18.39 175400 18.39 up up correct
TCOM.US Trip.com Group Limited 20230413 0 36.05 36.355 35.58 35.73 3079101 35.73 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230413 0 1.96 2.12 1.96 2.01 170600 2.01 up up correct
TCPC.US BlackRock TCP Capital Corp 20230413 0 10.04 10.16 10.02 10.16 191400 10.16 up up correct
TCRR.US TCR2 Therapeutics Inc 20230413 0 1.52 1.561 1.48 1.51 381600 1.51 down down correct
TCRX.US Tscan Therapeutics Inc 20230413 0 2.144 2.28 2.002 2.2 18900 2.2 up up correct
TCVA.US TCV Acquisition Corp 20230413 0 10.235 10.235 10.235 10.235 6 10.235
TCX.US Tucows Inc 20230413 0 18.38 20.11 18.29 19.64 69850 19.64 up down incorrect
TDS.US PV 20230413 0 13.27 13.46 13.03 13.37 64693 13.37 up up correct
TDUP.US ThredUp Inc 20230413 0 2.48 2.705 2.47 2.68 570800 2.68 up up correct
TDW.US WT 20230413 0 3.5 3.51 3.5 3.51 1226 3.51 up up correct
TEAM.US Atlassian Corporation Plc 20230413 0 160.19 168.57 159.085 168.09 1567429 168.09 up up correct
TECH.US Bio 20230413 0 82.03 83.59 81.22 83.55 1192500 83.55 up down incorrect
TECTP.US Tectonic Financial Inc 20230413 0 10.041 10.041 10 10 3000 10 down down correct
TEDU.US Tarena International Inc 20230413 0 3.29 3.5 3.29 3.49 6000 3.49 up up correct
TELA.US TELA Bio Inc 20230413 0 11.2 11.43 11.05 11.18 29600 11.18 down down correct
TELL.US Tellurian Inc 20230413 0 1.56 1.74 1.56 1.71 16769000 1.71 up up correct
TENB.US Tenable Holdings Inc 20230413 0 45.46 46.54 45.46 46.05 477100 46.05 up up correct
TENX.US Tenax Therapeutics Inc 20230413 0 0.39 0.39 0.38 0.39 541900 0.39
TER.US Teradyne Inc 20230413 0 101.55 102.5 100.49 101.94 975900 101.94 up up correct
TERN.US Terns Pharmaceuticals Inc 20230413 0 12.27 12.3575 11.75 11.78 251810 11.78 down down correct
TESS.US TESSCO Technologies Incorporated 20230413 0 8.78 8.79 8.76 8.77 487200 8.77 down down correct
TFC.US PR 20230413 0 21.19 21.41 21.1 21.31 65787 21.31 up up correct
TFFP.US TFF Pharmaceuticals Inc 20230413 0 0.638 0.67 0.624 0.67 129400 0.67 up up correct
TFSL.US TFS Financial Corporation 20230413 0 12.61 12.7 12.57 12.68 345400 12.68 up down incorrect
TGH.US PB 20230413 0 19.76 20.49 19.7017 20.2 3316 20.2 up up correct
TGLS.US Tecnoglass Inc 20230413 0 42.35 43.64 41.8 43.43 517300 43.43 up up correct
TGTX.US TG Therapeutics Inc 20230413 0 20.16 20.972 20 20.15 3656700 20.15 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230413 0 10.38 10.38 10.38 10.38 1000 10.38
TGVCU.US TG Venture Acquisition Corp. Units 20230413 0 10.4 10.4 10.4 10.4 0 10.4
TGVCW.US TG Venture Acquisition Corp. Warrants 20230413 0 0.051 0.051 0.048 0.048 3500 0.048 down down correct
TH.US Target Hospitality Corp 20230413 0 12.78 12.86 12.45 12.49 369700 12.49 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230413 0 10.14 10.14 10.14 10.14 6 10.14
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230413 0 10.15 10.15 10.15 10.15 0 10.15
THFF.US First Financial Corporation 20230413 0 35.95 36.27 35.5 36.02 43300 36.02 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20230413 0 2.2 2.39 2.2 2.38 51800 2.38 up up correct
THRM.US Gentherm Incorporated 20230413 0 57.38 57.86 56.34 57.6 104700 57.6 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20230413 0 4.77 4.92 4.71 4.8 28400 4.8 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230413 0 9.68 9.88 9.33 9.62 73200 9.62 down down correct
THRY.US Thryv Holdings Inc 20230413 0 22.44 23.07 22.31 23.03 111600 23.03 up up correct
THTX.US Theratechnologies Inc 20230413 0 0.78 0.87 0.78 0.85 235500 0.85 up down incorrect
THWWW.US Target Hospitality Corp 20230413 0 3.185 3.185 3.15 3.15 300 3.15 down down correct
TIG.US Trean Insurance Group Inc 20230413 0 6.15 6.15 6.14 6.14 273184 6.14 down down correct
TIGO.US Millicom International Cellular S.A 20230413 0 19.44 19.526 19.37 19.44 75100 19.44
TIGR.US UP Fintech Holding Limited 20230413 0 3.41 3.45 3.365 3.39 506100 3.39 down down correct
TIL.US Instil Bio Inc 20230413 0 0.625 0.671 0.625 0.6553 536515 0.6553 up up correct
TILE.US Interface Inc 20230413 0 7.73 7.84 7.51 7.8 284100 7.8 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20230413 0 10.21 10.215 10.2 10.2 78300 10.2 down down correct
TIOAU.US Tio Tech A 20230413 0 10.2 10.2 10.2 10.2 0 10.2
TIOAW.US Tio Tech A Warrants 20230413 0 0.0019 0.0019 0.0015 0.0017 19699 0.0017 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20230413 0 32.71 32.71 32.71 32.71 0 32.71
TIPPX.US Total Income + Real Estate Fund CL C 20230413 0 31.07 31.07 31.07 31.07 0 31.07
TIPRX.US Totl In Rl Est A 20230413 0 33.2 33.2 33.2 33.2 0 33.2
TIPT.US Tiptree Inc 20230413 0 14.32 14.66 14.32 14.57 72400 14.57 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20230413 0 34.04 34.04 34.04 34.04 0 34.04
TIRX.US Tian Ruixiang Holdings Ltd 20230413 0 1.09 1.128 1.02 1.04 22300 1.04 down down correct
TITN.US Titan Machinery Inc 20230413 0 28.95 29.35 28.36 29.28 267400 29.28 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20230413 0 0.156 0.18 0.148 0.165 4287700 0.165 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20230413 0 2.35 2.38 2.1 2.28 806200 2.28 down down correct
TLF.US Tandy Leather Factory Inc 20230413 0 4.21 4.21 4.21 4.21 3 4.21
TLIS.US Talis Biomedical Corporation 20230413 0 0.461 0.514 0.46 0.48 94200 0.48 up down incorrect
TLRY.US Tilray Inc 20230413 0 2.48 2.52 2.43 2.45 11269600 2.45 down down correct
TLS.US Telos Corporation 20230413 0 2.41 2.58 2.41 2.55 329000 2.55 up up correct
TLSA.US Tiziana Life Sciences PLC 20230413 0 1.02 1.08 1.01 1.08 53900 1.08 up up correct
TMC.US TMC the metals company Inc 20230413 0 0.775 0.825 0.756 0.825 912000 0.825 up up correct
TMCI.US Treace Medical Concepts Inc 20230413 0 26.14 26.71 25.6 25.93 206000 25.93 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230413 0 0.119 0.12 0.11 0.12 31900 0.12 up up correct
TMDI.US Titan Medical Inc 20230413 0 0.1114 0.1393 0.1114 0.1338 97101 0.1338 up down incorrect
TMDX.US TransMedics Group Inc 20230413 0 70.72 71.115 69.73 70.27 327100 70.27 down down correct
TMKR.US Tastemaker Acquisition Corp 20230413 0 10.38 10.39 10.38 10.39 1400 10.39 up down incorrect
TMKRU.US Tastemaker Acquisition Corp 20230413 0 10.4 10.4 10.4 10.4 1200 10.4
TMKRW.US Tastemaker Acquisition Corp 20230413 0 0.15 0.15 0.1 0.1 32946 0.1 down down correct
TMUS.US T 20230413 0 149.67 150.56 148.83 150.37 3490800 150.37 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20230413 0 41.93 42.405 41.48 41.6 465300 41.6 down down correct
TNGX.US Bctg Acquisition Corp 20230413 0 4.56 4.85 4.45 4.49 257900 4.49 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230413 0 0.55 0.57 0.52 0.53 1226900 0.53 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230413 0 2.89 3.13 2.712 3.02 239500 3.02 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230413 0 10.62 10.62 10.62 10.62 0 10.62
TOI.US DFP Healthcare Acquisitions Corp 20230413 0 0.63 0.638 0.58 0.628 44800 0.628 down down correct
TOIIW.US The Oncology Institute Inc 20230413 0 0.07 0.0793 0.07 0.0793 694 0.0793 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20230413 0 0.7 0.72 0.7 0.72 5100 0.72 up up correct
TOPS.US Top Ships Inc 20230413 0 0.84 0.88 0.84 0.85 378900 0.85 up up correct
TOUR.US Tuniu Corporation 20230413 0 1.92 1.966 1.85 1.9 214000 1.9 down down correct
TOWN.US TowneBank 20230413 0 25.57 25.74 25.28 25.56 191300 25.56 down up incorrect
TPIC.US TPI Composites Inc 20230413 0 13.09 13.68 13.01 13.39 1424200 13.39 up up correct
TPST.US Tempest Therapeutics Inc 20230413 0 3.88 3.9 2.8 3.11 82300 3.11 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230413 0 15.59 17 14.94 16.97 72700 16.97 up up correct
TREE.US LendingTree Inc 20230413 0 23.96 24.68 23.76 24.52 175400 24.52 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20230413 0 5.24 5.67 5.21 5.32 81900 5.32 up up correct
TRIB.US Trinity Biotech plc 20230413 0 0.85 0.9 0.84 0.9 9500 0.9 up up correct
TRIN.US Trinity Capital Inc 20230413 0 12.26 12.76 12.01 12.64 652981 12.64 up down incorrect
TRIP.US TripAdvisor Inc 20230413 0 18.2 18.48 18.17 18.42 2442200 18.42 up up correct
TRIS.US UN 20230413 0 10.38 10.38 10.38 10.38 100 10.38
TRKAW.US Troika Media Group Inc 20230413 0 0.0796 0.0999 0.075 0.075 81197 0.075 down down correct
TRMB.US Trimble Inc 20230413 0 49.52 49.88 49.09 49.78 846900 49.78 up down incorrect
TRMD.US TORM plc 20230413 0 30.77 32.28 30.68 31.95 440500 31.95 up up correct
TRMK.US Trustmark Corporation 20230413 0 23.81 24.22 23.62 23.98 255900 23.98 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20230413 0 5.72 5.94 5.72 5.92 39500 5.92 up up correct
TRNS.US Transcat Inc 20230413 0 83.9 83.9 82.45 83.4 25700 83.4 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230413 0 10.54 10.54 10.54 10.54 37 10.54
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230413 0 10.6 10.6 10.6 10.6 0 10.6
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230413 0 0.0701 0.0701 0.0701 0.0701 2 0.0701
TROO.US TROOPS Inc 20230413 0 3.66 4.57 3.5 4.2 55300 4.2 up down incorrect
TROW.US T. Rowe Price Group Inc 20230413 0 110.88 112.81 109.6 112.48 1185500 112.48 up up correct
TRS.US TriMas Corporation 20230413 0 27 27.3 26.57 27.11 57338 27.11 up up correct
TRST.US TrustCo Bank Corp NY 20230413 0 30.72 30.96 30.49 30.64 88200 30.64 down down correct
TRTN.US PE 20230413 0 17.39 18.86 17.36 18.5 64269 18.5 up up correct
TRUE.US TrueCar Inc 20230413 0 2.36 2.57 2.36 2.56 432100 2.56 up down incorrect
TRUP.US Trupanion Inc 20230413 0 43.7 44.065 41.86 42.26 660000 42.26 down down correct
TRVG.US trivago N.V 20230413 0 1.43 1.46 1.42 1.44 140700 1.44 up down incorrect
TRVI.US Trevi Therapeutics Inc 20230413 0 1.83 1.87 1.79 1.84 14500 1.84 up up correct
TRVN.US Trevena Inc 20230413 0 0.737 0.78 0.711 0.776 93400 0.776 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230413 0 8.95 9.23 8.95 9 5800 9 up up correct
TSBK.US Timberland Bancorp Inc 20230413 0 27.2 27.24 27.03 27.03 22000 27.03 down down correct
TSCO.US Tractor Supply Company 20230413 0 232.94 236.76 232.11 236.06 840400 236.06 up up correct
TSEM.US Tower Semiconductor Ltd 20230413 0 43.99 44.9 43.82 44.83 1268800 44.83 up up correct
TSHA.US Taysha Gene Therapies Inc 20230413 0 0.66 0.76 0.66 0.74 475400 0.74 up up correct
TSIFX.US TSIFX 20230413 0 8.93 8.93 8.93 8.93 0 8.93
TSLA.US Tesla Inc 20230413 0 182.955 186.5 180.94 185.9 112933000 185.9 up up correct
TSP.US TuSimple Holdings Inc 20230413 0 1.29 1.36 1.275 1.34 737700 1.34 up up correct
TSRI.US TSR Inc 20230413 0 7.91 7.91 7.91 7.91 46 7.91
TSVT.US 2seventy bio Inc 20230413 0 8.96 9.98 8.93 9.65 1262900 9.65 up up correct
TTCF.US Tattooed Chef Inc 20230413 0 1.41 1.5 1.4 1.47 712900 1.47 up up correct
TTD.US The Trade Desk Inc 20230413 0 61.03 61.89 60.844 61.33 1949900 61.33 up up correct
TTEC.US TTEC Holdings Inc 20230413 0 36.86 37.72 36.86 37.71 198100 37.71 up down incorrect
TTEK.US Tetra Tech Inc 20230413 0 144.02 146.69 143.07 146.65 168100 146.65 up up correct
TTGT.US TechTarget Inc 20230413 0 35.65 36.64 35.65 36.38 228600 36.38 up down incorrect
TTMI.US TTM Technologies Inc 20230413 0 12.47 12.63 12.4 12.62 485100 12.62 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230413 0 0.77 0.82 0.77 0.81 20400 0.81 up up correct
TTOO.US T2 Biosystems Inc 20230413 0 0.412 0.421 0.385 0.407 478600 0.407 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230413 0 4.6 4.6 4.4 4.45 125100 4.45 down down correct
TTWO.US Take 20230413 0 120.7 123.06 120.7 122.01 1299100 122.01 up down incorrect
TUEM.US Tuesday Morning Corporation 20230413 0 0.11 0.11 0.1 0.1 2900 0.1 down down correct
TURN.US 180 Degree Capital Corp 20230413 0 4.91 4.99 4.91 4.96 13200 4.96 up down incorrect
TUSK.US Mammoth Energy Services Inc 20230413 0 4.7 4.741 4.47 4.62 141200 4.62 down down correct
TVTX.US Travere Therapeutics Inc 20230413 0 20.54 21.25 20.38 20.8 1933032 20.8 up up correct
TW.US Tradeweb Markets Inc 20230413 0 70.64 71.19 69.71 69.99 459800 69.99 down up incorrect
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230413 0 10.08 10.08 10.08 10.08 25100 10.08
TWCBU.US Bilander Acquisition Corp. Unit 20230413 0 10.09 10.09 10.09 10.09 0 10.09
TWCBW.US Bilander Acquisition Corp. Warrant 20230413 0 0.1308 0.1308 0.0538 0.0843 5390 0.0843 down down correct
TWIN.US Twin Disc Incorporated 20230413 0 9.05 9.39 9.05 9.39 3700 9.39 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230413 0 7.01 7.26 6.985 7.01 532900 7.01
TWLVU.US Twelve Seas Investment Company II 20230413 0 10.26 10.26 10.26 10.26 30 10.26
TWLVW.US Twelve Seas Investment Company II 20230413 0 0.0501 0.0501 0.0501 0.0501 500 0.0501
TWNK.US Hostess Brands Inc 20230413 0 25.06 25.18 24.913 25.11 350400 25.11 up up correct
TWOU.US 2U Inc 20230413 0 5.26 5.58 5.251 5.46 774100 5.46 up up correct
TWST.US Twist Bioscience Corporation 20230413 0 12.91 14.06 12.8 13.95 1787000 13.95 up up correct
TXG.US 10x Genomics Inc 20230413 0 53.35 55.19 53.235 54.78 641300 54.78 up up correct
TXMD.US TherapeuticsMD Inc 20230413 0 3.69 3.8 3.56 3.78 15400 3.78 up up correct
TXN.US Texas Instruments Incorporated 20230413 0 176.61 179.88 175.45 179.11 3264200 179.11 up up correct
TXRH.US Texas Roadhouse Inc 20230413 0 111.86 111.86 110.24 110.59 549500 110.59 down down correct
TYRA.US Tyra Biosciences Inc 20230413 0 14.13 16.84 14.13 15.49 36400 15.49 up down incorrect
TZOO.US Travelzoo 20230413 0 5.76 6.08 5.76 5.97 107100 5.97 up up correct
UAL.US United Airlines Holdings Inc 20230413 0 42.25 42.25 41.05 41.97 12302700 41.97 down up incorrect
UBCP.US United Bancorp Inc 20230413 0 13.56 13.56 13.26 13.31 2100 13.31 down down correct
UBFO.US United Security Bancshares 20230413 0 6.26 6.26 6.06 6.11 13200 6.11 down down correct
UBOH.US United Bancshares Inc 20230413 0 19 19 19 19 212 19
UBSI.US United Bankshares Inc 20230413 0 34.38 34.91 33.99 34.58 429600 34.58 up up correct
UBX.US Unity Biotechnology Inc 20230413 0 1.79 1.95 1.76 1.95 243700 1.95 up up correct
UCBI.US United Community Banks Inc 20230413 0 27.76 27.76 27.17 27.51 660100 27.51 down down correct
UCBIO.US United Community Banks Inc 20230413 0 22.35 22.52 21.89 22.52 11800 22.52 up up correct
UCL.US uCloudlink Group Inc 20230413 0 3.8 3.84 3.49 3.71 4889 3.71 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20230413 0 30.64 30.91 30.08 30.86 286000 30.86 up up correct
UDMY.US Udemy Inc. Common Stock 20230413 0 8.86 9.19 8.85 9.13 460000 9.13 up up correct
UEIC.US Universal Electronics Inc 20230413 0 9.85 10.24 9.82 10.13 126900 10.13 up up correct
UFCS.US United Fire Group Inc 20230413 0 28.04 28.14 27.68 27.83 40200 27.83 down down correct
UFPI.US UFP Industries Inc 20230413 0 78.92 79.22 77.5 78.95 173200 78.95 up down incorrect
UFPT.US UFP Technologies Inc 20230413 0 129.63 133.64 128.73 133.33 57900 133.33 up up correct
UG.US United 20230413 0 8.96 9.11 8.6 9.06 8900 9.06 up up correct
UGRO.US urban 20230413 0 1.64 1.8 1.64 1.77 287552 1.77 up up correct
UHAL.US AMERCO 20230413 0 61.23 61.31 60.31 60.31 193200 60.31 down down correct
UIHC.US United Insurance Holdings Corp 20230413 0 3.16 3.43 3.13 3.33 75800 3.33 up down incorrect
UK.US Ucommune International Ltd 20230413 0 0.91 1.03 0.91 1.03 135098 1.03 up up correct
UKOMW.US Ucommune International Ltd 20230413 0 0.026 0.0327 0.0238 0.032 956 0.032 up down incorrect
ULBI.US Ultralife Corporation 20230413 0 4.01 4.14 4.01 4.12 11100 4.12 up up correct
ULCC.US Frontier Group Holdings Inc 20230413 0 9.58 9.61 9.3 9.49 682800 9.49 down down correct
ULH.US Universal Logistics Holdings Inc 20230413 0 28.43 28.79 28.03 28.65 30100 28.65 up up correct
ULTA.US Ulta Beauty Inc 20230413 0 524 530.32 522.44 528.4 370500 528.4 up up correct
UMBF.US UMB Financial Corporation 20230413 0 57.74 59.78 57.14 59.36 409300 59.36 up up correct
UMPQ.US Umpqua Holdings Corporation 20230413 0 22.11 22.47 21.89 22.29 1670567 22.29 up up correct
UNAM.US Unico American Corporation 20230413 0 1.05 1.07 1.03 1.07 5700 1.07 up up correct
UNB.US Union Bankshares Inc 20230413 0 21.75 22.095 21.46 21.46 2006 21.46 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230413 0 1.929 2.01 1.86 1.87 184900 1.87 down down correct
UNIT.US Uniti Group Inc 20230413 0 3.23 3.37 3.23 3.34 3384300 3.34 up up correct
UNTY.US Unity Bancorp Inc 20230413 0 22.26 22.4 22.04 22.2 22500 22.2 down down correct
UONE.US Urban One Inc 20230413 0 7.72 7.97 7.63 7.78 57500 7.78 up up correct
UONEK.US Urban One Inc 20230413 0 5.33 5.62 5.33 5.39 64600 5.39 up up correct
UPC.US Universe Pharmaceuticals INC 20230413 0 0.55 0.55 0.519 0.519 9600 0.519 down down correct
UPLD.US Upland Software Inc 20230413 0 3.88 4.075 3.87 3.98 355400 3.98 up up correct
UPST.US Upstart Holdings Inc 20230413 0 16.66 17.13 15.71 15.77 3513100 15.77 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230413 0 10.55 10.55 10.55 10.55 0 10.55
UPWK.US Upwork Inc 20230413 0 10.08 10.4 10.03 10.31 1270000 10.31 up down incorrect
URBN.US Urban Outfitters Inc 20230413 0 26.25 26.75 25.99 26.61 1083000 26.61 up up correct
URGN.US UroGen Pharma Ltd 20230413 0 9.09 10.1 9.04 9.85 174500 9.85 up up correct
UROY.US Uranium Royalty Corp 20230413 0 2.04 2.1 2.04 2.05 360600 2.05 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230413 0 8.83 8.95 8.7 8.95 11700 8.95 up down incorrect
USAU.US U.S. Gold Corp 20230413 0 5 5.29 4.69 4.69 411000 4.69 down down correct
USCB.US US Century Bank 20230413 0 9.89 9.97 9.57 9.75 14500 9.75 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230413 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230413 0 1.43 1.43 1.36 1.38 253200 1.38 down down correct
USIO.US Usio Inc 20230413 0 1.8 1.89 1.75 1.8 60200 1.8
USLM.US United States Lime & Minerals Inc 20230413 0 155 155 154.96 154.96 2200 154.96 down up incorrect
USQIX.US USQ Core Real Estate Fund 20230413 0 27.71 27.71 27.71 27.71 0 27.71
USQSX.US USQ Core Real Estate Fund 20230413 0 27.77 27.77 27.77 27.77 0 27.77
UTHR.US United Therapeutics Corporation 20230413 0 225.8 232.56 225.8 231.72 387400 231.72 up up correct
UTMD.US Utah Medical Products Inc 20230413 0 97 98.11 96.5 97.4 15400 97.4 up up correct
UTME.US United Time Technology Co. Ltd 20230413 0 0.79 0.83 0.79 0.828 2600 0.828 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230413 0 0.25 0.25 0.232 0.249 37400 0.249 down down correct
UTSI.US UTStarcom Holdings Corp 20230413 0 3.95 4.28 3.95 4.28 1100 4.28 up up correct
UVSP.US Univest Financial Corporation 20230413 0 22.54 22.83 22.39 22.66 58000 22.66 up up correct
UXIN.US Uxin Limited 20230413 0 1.65 1.69 1.55 1.56 532000 1.56 down down correct
VABK.US Virginia National Bankshares Corporation 20230413 0 35.87 36.3 35.61 35.86 8100 35.86 down down correct
VACC.US Vaccitech plc 20230413 0 2.4 2.513 2.37 2.51 20500 2.51 up up correct
VALN.US Valneva SE 20230413 0 11.184 11.456 11.184 11.456 700 11.456 up up correct
VEON.US VEON Ltd 20230413 0 18.48 19.85 18.48 18.67 142200 18.67 up up correct
VALU.US Value Line Inc 20230413 0 47.7 47.7 47.7 47.7 400 47.7
VAQC.US Vector Acquisition Corporation II 20230413 0 10.023 10.042 10.02 10.02 1800 10.02 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20230413 0 2.11 2.16 2.08 2.16 90900 2.16 up up correct
VBFC.US Village Bank and Trust Financial Corp 20230413 0 53.9 53.9 53.9 53.9 126 53.9
VBIV.US VBI Vaccines Inc 20230413 0 3.27 3.48 2.8601 2.96 259234 2.96 down up incorrect
VBLT.US Vascular Biogenics Ltd 20230413 0 0.175 0.195 0.174 0.191 2127700 0.191 up down incorrect
VBNK.US VersaBank Common Shares 20230413 0 7.45 7.56 7.45 7.54 20500 7.54 up up correct
VBTX.US Veritex Holdings Inc 20230413 0 18.24 18.69 18.13 18.65 408100 18.65 up up correct
VC.US Visteon Corporation 20230413 0 148.87 149.13 146.67 148.83 187400 148.83 down down correct
VCEL.US Vericel Corporation 20230413 0 30.48 31.43 30.48 30.97 279800 30.97 up down incorrect
VCMIX.US Versus Capital Multi 20230413 0 28.17 28.17 28.17 28.17 0 28.17
VCNX.US Vaccinex Inc 20230413 0 0.43 0.44 0.41 0.43 157200 0.43
VCRRX.US Versus Capital Real Assets Fund LLC 20230413 0 27.7 27.7 27.7 27.7 0 27.7
VCTR.US Victory Capital Holdings Inc 20230413 0 29.12 29.595 28.78 29.47 254700 29.47 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230413 0 10.18 10.18 10.18 10.18 100 10.18
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230413 0 10.22 10.22 10.22 10.22 0 10.22
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230413 0 0.1136 0.115 0.1136 0.115 723 0.115 up up correct
VCYT.US Veracyte Inc 20230413 0 21.44 23.015 21.14 22.8 748300 22.8 up up correct
VECO.US Veeco Instruments Inc 20230413 0 19.77 19.92 19.56 19.65 213100 19.65 down down correct
VECT.US VectivBio Holding AG 20230413 0 8.54 8.869 8.54 8.7 14800 8.7 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230413 0 1.48 1.57 1.48 1.546 22100 1.546 up up correct
VERA.US Vera Therapeutics Inc 20230413 0 6.23 6.6 6.23 6.44 378300 6.44 up up correct
VERB.US Verb Technology Company Inc 20230413 0 0.104 0.113 0.104 0.108 36195 4.32 up up correct
VERBW.US Verb Technology Company Inc 20230413 0 0.0181 0.0297 0.0181 0.0297 275 0.0297 up up correct
VERI.US Veritone Inc 20230413 0 5.03 5.518 5.03 5.42 800000 5.42 up up correct
VERO.US Venus Concept Inc 20230413 0 0.179 0.193 0.179 0.19 183800 0.19 up up correct
VERU.US Veru Inc 20230413 0 1.01 1.13 1.01 1.05 5313700 1.05 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20230413 0 14.49 15.88 14.2 15.69 1482500 15.69 up up correct
VERX.US Vertex Inc 20230413 0 22.18 22.96 22.13 22.72 249800 22.72 up up correct
VERY.US Vericity Inc 20230413 0 7.5 7.5 7.5 7.5 300 7.5
VEV.US Vicinity Motor Corp. Common Stock 20230413 0 0.75 0.762 0.71 0.715 116300 0.715 down down correct
VFF.US Village Farms International Inc 20230413 0 0.813 0.85 0.8 0.84 291000 0.84 up up correct
VFLEX.US VFLEX 20230413 0 26.2 26.2 26.2 26.2 0 26.2
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230413 0 10.45 10.45 10.45 10.45 0 10.45
VIA.US Via Renewables Inc 20230413 0 16.86 17.095 16.555 16.65 34500 16.65 down up incorrect
VIASP.US Via Renewables Inc 20230413 0 16.88 18.87 16.35 16.5 10400 16.5 down down correct
VIAV.US Viavi Solutions Inc 20230413 0 10.29 10.42 10.25 10.39 971400 10.39 up up correct
VICR.US Vicor Corporation 20230413 0 45.56 45.86 44.46 45.77 128800 45.77 up up correct
VIEW.US View Inc 20230413 0 0.395 0.41 0.375 0.383 405300 0.383 down down correct
VIEWW.US View Inc 20230413 0 0.03 0.03 0.0222 0.0222 13944 0.0222 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20230413 0 10.3 10.3 10.3 10.3 0 10.3
VIIAW.US 7GC & Co. Holdings Inc 20230413 0 0.145 0.149 0.1001 0.1001 24469 0.1001 down down correct
VINC.US Vincerx Pharma Inc 20230413 0 0.99 1.06 0.933 1 111700 1 up up correct
VINO.US Gaucho Group Holdings Inc 20230413 0 0.95 0.99 0.927 0.98 23100 0.98 up up correct
VINP.US Vinci Partners Investments Ltd 20230413 0 8.59 8.927 8.34 8.65 15400 8.65 up up correct
VIOT.US Viomi Technology Co. Ltd 20230413 0 0.91 0.95 0.91 0.92 9600 0.92 up up correct
VIR.US Vir Biotechnology Inc 20230413 0 23.8 25.04 23.75 24.75 934400 24.75 up up correct
VIRC.US Virco Mfg. Corporation 20230413 0 4.34 4.4 4.3 4.33 15300 4.33 down down correct
VIRI.US Virios Therapeutics Inc 20230413 0 0.583 0.684 0.57 0.603 1791000 0.603 up down incorrect
VIRT.US Virtu Financial Inc 20230413 0 19.01 19.4 18.96 19.21 1154100 19.21 up up correct
VIRX.US Viracta Therapeutics Inc 20230413 0 1.5 1.55 1.47 1.47 49500 1.47 down down correct
VISL.US Vislink Technologies Inc 20230413 0 0.35 0.35 0.33 0.35 153500 0.35
VITL.US Vital Farms Inc 20230413 0 13.81 13.92 13.53 13.73 246000 13.73 down down correct
VIVE.US Viveve Medical Inc 20230413 0 0.055 0.059 0.043 0.05 103400 0.05 down down correct
VJET.US voxeljet AG 20230413 0 2.01 2.01 1.9 1.9 41100 1.9 down down correct
VKTX.US Viking Therapeutics Inc 20230413 0 17.75 18.74 17.69 18.62 3579600 18.62 up up correct
VLATU.US Valor Latitude Acquisition Corp 20230413 0 10.24 10.245 10.24 10.245 2500 10.245 up down incorrect
VLATW.US Valor Latitude Acquisition Corp. Warrant 20230413 0 0.05 0.06 0.05 0.06 1995 0.06 up up correct
VLCN.US Volcon Inc. Common stock 20230413 0 1.48 1.55 1.41 1.5 86800 1.5 up up correct
VLGEA.US Village Super Market Inc 20230413 0 21.64 22.03 21.53 21.93 20100 21.93 up up correct
VLN.US WT 20230413 0 0.127 0.1362 0.127 0.127 1560 0.127
VLON.US Vallon Pharmaceuticals Inc 20230413 0 0.38 0.38 0.355 0.37 383200 0.37 down down correct
VLY.US Valley National Bancorp 20230413 0 8.52 8.59 8.34 8.57 5110200 8.57 up up correct
VLYPO.US Valley National Bancorp 20230413 0 20.49 20.65 20.17 20.25 19900 20.25 down down correct
VLYPP.US Valley National Bancorp 20230413 0 19.33 19.33 18.65 18.89 15600 18.89 down down correct
VMAR.US Vision Marine Technologies Inc 20230413 0 3.77 4 3.76 4 1100 4 up up correct
VMD.US Viemed Healthcare Inc 20230413 0 10.11 10.32 9.94 10.25 134700 10.25 up up correct
VMEO.US Vimeo Inc 20230413 0 3.59 3.728 3.58 3.6 808600 3.6 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230413 0 10.44 10.44 10.44 10.44 0 10.44
VNDA.US Vanda Pharmaceuticals Inc 20230413 0 6.8 6.99 6.72 6.94 670300 6.94 up up correct
VNET.US 21Vianet Group Inc 20230413 0 3.43 3.46 3.19 3.19 792500 3.19 down down correct
VNO.US PO 20230413 0 11.42 11.47 11.3 11.43 6687 11.43 up up correct
VNOM.US Viper Energy Partners LP 20230413 0 30.5 30.79 30.336 30.6 897800 30.6 up up correct
VOD.US Vodafone Group Plc 20230413 0 11.42 11.47 11.39 11.44 2827400 11.44 up down incorrect
VOR.US Vor Biopharma Inc 20230413 0 4.76 5.09 4.76 4.94 84300 4.94 up up correct
VOXX.US VOXX International Corporation 20230413 0 14.03 14.1 13.67 13.85 48700 13.85 down down correct
VQS.US Viq Solutions Inc 20230413 0 0.3342 0.36 0.3301 0.35 84100 0.35 up down incorrect
VRA.US Vera Bradley Inc 20230413 0 6.07 6.25 5.9 6.01 197600 6.01 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20230413 0 4.19 4.35 4.16 4.32 22500 4.32 up down incorrect
VRAY.US ViewRay Inc 20230413 0 2.14 2.24 1.71 1.83 26402000 1.83 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230413 0 6.14 6.34 6.05 6.3 141600 6.3 up up correct
VRDN.US Viridian Therapeutics Inc 20230413 0 25.9 27.0299 25.85 26.24 631189 26.24 up up correct
VREX.US Varex Imaging Corporation 20230413 0 17.89 17.98 17.811 17.92 233000 17.92 up down incorrect
VRM.US Vroom Inc 20230413 0 0.9 0.93 0.882 0.902 692800 0.902 up up correct
VRME.US VerifyMe Inc 20230413 0 1.83 1.94 1.76 1.85 56000 1.85 up up correct
VRMEW.US VerifyMe Inc 20230413 0 0.1784 0.232 0.1746 0.1851 2311 0.1851 up down incorrect
VRNA.US Verona Pharma plc 20230413 0 21.51 21.79 21.38 21.56 339300 21.56 up down incorrect
VRNS.US Varonis Systems Inc 20230413 0 24.87 25.38 24.84 24.91 409200 24.91 up up correct
VRNT.US Verint Systems Inc 20230413 0 37.97 39.17 37.77 38.77 583200 38.77 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20230413 0 0.765 0.777 0.7 0.764 25400 0.764 down down correct
VRRM.US Verra Mobility Corporation 20230413 0 16.8 16.995 16.8 16.87 1570100 16.87 up up correct
VRSK.US Verisk Analytics Inc 20230413 0 192.89 194.73 191.76 194.61 651100 194.61 up up correct
VRSN.US VeriSign Inc 20230413 0 212.68 217.27 212.68 216.87 364400 216.87 up up correct
VRTS.US Virtus Investment Partners Inc 20230413 0 182.41 182.87 180.08 182.29 41100 182.29 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230413 0 326.97 334.09 326.01 333.35 1259300 333.35 up up correct
VS.US Versus Systems Inc 20230413 0 0.5451 0.64 0.54 0.5995 2028400 0.5995 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230413 0 10.53 10.53 10.53 10.53 0 10.53
VSAT.US Viasat Inc 20230413 0 35.26 35.54 34.38 34.43 424100 34.43 down up incorrect
VSEC.US VSE Corporation 20230413 0 44.04 44.14 43.45 43.93 17500 43.93 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230413 0 5.78 5.78 5.78 5.78 0 5.78
VSLCX.US Invesco Senior Loan Fund Class C 20230413 0 5.79 5.79 5.79 5.79 0 5.79
VSLYX.US If Inv Snr Fnd Y 20230413 0 5.78 5.78 5.78 5.78 0 5.78
VSSYW.US Versus Systems Inc 20230413 0 0.033 0.061 0.03 0.041 8100 0.041 up up correct
VSTA.US Vasta Platform Limited 20230413 0 3.3 3.31 3.29 3.3 122355 3.3
VSTM.US Verastem Inc 20230413 0 0.4 0.4 0.38 0.39 466600 0.39 down down correct
VTGN.US VistaGen Therapeutics Inc 20230413 0 0.13 0.14 0.13 0.14 3333900 0.14 up up correct
VTNR.US Vertex Energy Inc 20230413 0 9.18 9.26 8.76 8.79 2157300 8.79 down up incorrect
VTRS.US Viatris Inc 20230413 0 9.85 9.99 9.83 9.92 5482700 9.92 up up correct
VTRU.US Vitru Limited 20230413 0 18.28 18.385 18.03 18.16 11226 18.16 down up incorrect
VTSI.US VirTra Inc 20230413 0 5.69 5.69 5.5117 5.58 56000 5.58 down down correct
VTVT.US vTv Therapeutics Inc 20230413 0 0.7 0.8 0.7 0.743 32800 0.743 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230413 0 29.38 31.07 29.053 30.65 968200 30.65 up down incorrect
VUZI.US Vuzix Corporation 20230413 0 4.12 4.24 4.12 4.21 341400 4.21 up up correct
VVOS.US Vivos Therapeutics Inc 20230413 0 0.338 0.338 0.3 0.32 91100 0.32 down down correct
VVPR.US VivoPower International PLC 20230413 0 0.4 0.42 0.372 0.395 45600 0.395 down down correct
VWE.US Vintage Wine Estates Inc 20230413 0 1.26 1.41 1.22 1.35 211000 1.35 up up correct
VXRT.US Vaxart Inc 20230413 0 0.5959 0.6842 0.59 0.683 1752983 0.683 up up correct
VYGR.US Voyager Therapeutics Inc 20230413 0 7.8 8.17 7.8 8.09 188500 8.09 up down incorrect
VYNE.US VYNE Therapeutics Inc 20230413 0 2.68 2.8 2.68 2.8 6400 2.8 up down incorrect
VYNT.US Vyant Bio Inc 20230413 0 0.58 0.58 0.51 0.52 7400 0.52 down down correct
WABC.US Westamerica Bancorporation 20230413 0 40.83 41.53 40.49 41.19 150600 41.19 up down incorrect
WAFD.US Washington Federal Inc 20230413 0 29.41 29.81 28.93 29.71 1293700 29.71 up up correct
WAFDP.US Washington Federal Inc 20230413 0 16.95 17.19 16.84 17.07 24100 17.07 up up correct
WAFU.US Wah Fu Education Group Limited 20230413 0 1.946 1.946 1.93 1.94 700 1.94 down up incorrect
WAL.US PA 20230413 0 14.84 14.91 14.52 14.74 117932 14.74 down down correct
WALD.US Waldencast Acquisition Corp 20230413 0 8.82 9.19 8.82 9.097 1100 9.097 up down incorrect
WALDW.US Waldencast Acquisition Corp 20230413 0 0.618 0.618 0.618 0.618 0 0.618
WASH.US Washington Trust Bancorp Inc 20230413 0 33.09 33.57 32.73 33.29 104500 33.29 up up correct
WATT.US Energous Corporation 20230413 0 0.455 0.478 0.455 0.468 193100 0.468 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230413 0 2.76 2.9 2.76 2.77 20200 2.77 up up correct
WB.US Weibo Corporation 20230413 0 17.67 18.09 17.59 17.71 1383800 17.71 up up correct
WBA.US Walgreens Boots Alliance Inc 20230413 0 35.67 35.79 35.43 35.78 4749484 35.78 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230413 0 28.1 28.61 28.1 28.42 121700 28.42 up down incorrect
WDAY.US Workday Inc 20230413 0 193.33 195.58 192.84 194.85 1822900 194.85 up up correct
WDC.US Western Digital Corporation 20230413 0 38.04 38.19 36.3 36.88 7743000 36.88 down down correct
WDFC.US WD 20230413 0 177.01 179.55 175.79 179.38 112700 179.38 up up correct
WE.US WT 20230413 0 0.0845 0.0845 0.0845 0.0845 1000 0.0845
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230413 0 11.28 11.28 11.28 11.28 0 11.28
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230413 0 12.12 12.12 12.12 12.12 0 12.12
WEJO.US Wejo Group Limited Common Shares 20230413 0 0.41 0.41 0.38 0.4 129600 0.4 down down correct
WEJOW.US Wejo Group Limited Warrant 20230413 0 0.1495 0.1495 0.1495 0.1495 4107 0.1495
WEN.US The Wendy's Company 20230413 0 21.56 21.67 21.4 21.61 1955300 21.61 up up correct
WERN.US Werner Enterprises Inc 20230413 0 46.92 47.11 46.15 46.72 965600 46.59 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230413 0 11.98 11.98 11.98 11.98 0 11.98
WEYS.US Weyco Group Inc 20230413 0 26.07 26.13 25.58 25.81 4600 25.81 down down correct
WFC.US PD 20230413 0 17.41 17.59 17.41 17.55 61226 17.55 up up correct
WFCF.US Where Food Comes From Inc 20230413 0 13.31 13.4 13.31 13.4 300 13.4 up up correct
WFCPX.US Wells Fargo & Co Non 20230413 0 17.04 17.04 17.04 17.04 0 17.04
WFRD.US Weatherford International plc Ordinary Shares 20230413 0 62.92 64.85 62.65 64 427600 64 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230413 0 20.91 20.91 20.885 20.885 800 20.885 down down correct
WHF.US WhiteHorse Finance Inc 20230413 0 12.56 12.69 12.53 12.66 27100 12.66 up up correct
WHLM.US Wilhelmina International Inc 20230413 0 4.2 4.2 4.09 4.18 6300 4.18 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230413 0 1.26 1.34 1.26 1.34 1800 1.34 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230413 0 12.5 12.5 11.9 12.25 500 12.25 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230413 0 1.33 1.429 1.33 1.4 1300 1.4 up up correct
WILC.US G. Willi 20230413 0 13.68 13.68 13.51 13.68 1000 13.68
WIMI.US WiMi Hologram Cloud Inc 20230413 0 1.15 1.16 1.118 1.13 275900 1.13 down down correct
WINA.US Winmark Corporation 20230413 0 334.16 335 325.56 325.56 20948 325.56 down down correct
WING.US Wingstop Inc 20230413 0 178.99 181.8 177.2 180.06 396100 180.06 up up correct
WINT.US Windtree Therapeutics Inc 20230413 0 4.41 4.85 4.41 4.52 62500 4.52 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20230413 0 10.58 10.58 10.58 10.58 0 10.58
WINVU.US WinVest Acquisition Corp Unit 20230413 0 10.33 10.33 10.33 10.33 702 10.33
WIRE.US Encore Wire Corporation 20230413 0 163.74 168.35 161.19 166.03 182100 166.03 up up correct
WISA.US Summit Wireless Technologies Inc 20230413 0 1.34 1.37 1.25 1.26 357700 1.26 down down correct
WISH.US ContextLogic Inc 20230413 0 8 8.53 7.95 8.08 2143800 8.08 up up correct
WIX.US Wix.com Ltd 20230413 0 90.16 92.97 90.16 91.35 548400 91.35 up up correct
WKEY.US WISeKey International Holding AG 20230413 0 2.24 2.29 2.21 2.21 11900 2.21 down down correct
WKHS.US Workhorse Group Inc 20230413 0 1.06 1.15 1.05 1.13 4167300 1.13 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20230413 0 10.64 10.64 9.76 10.35 85900 10.35 down down correct
WKSP.US Worksport Ltd. Common Stock 20230413 0 1.36 1.43 1.36 1.425 27500 1.425 up up correct
WKSPW.US Worksport Ltd. Warrant 20230413 0 0.22 0.225 0.22 0.225 741 0.225 up down incorrect
WLDN.US Willdan Group Inc 20230413 0 15.46 15.86 14.94 15.33 44400 15.33 down down correct
WLFC.US Willis Lease Finance Corporation 20230413 0 58.72 59.66 58.45 59.66 6100 59.66 up up correct
WMG.US Warner Music Group Corp 20230413 0 31.87 32.56 31.73 31.84 1389000 31.84 down down correct
WMPN.US William Penn Bancorporation 20230413 0 10.43 10.92 10.43 10.56 25894 10.56 up up correct
WNEB.US Western New England Bancorp Inc 20230413 0 7.88 7.91 7.75 7.84 52700 7.84 down down correct
WNW.US Wunong Net Technology Company Limited 20230413 0 0.205 0.206 0.1974 0.2048 192237 0.2048 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20230413 0 9.33 9.43 9.22 9.34 1728100 9.34 up up correct
WORX.US SCWorx Corp 20230413 0 0.351 0.36 0.35 0.36 9000 0.36 up up correct
WPRT.US Westport Fuel Systems Inc 20230413 0 0.83 0.85 0.83 0.84 285000 0.84 up up correct
WRAP.US Wrap Technologies Inc 20230413 0 1.5 1.58 1.5 1.52 37100 1.52 up down incorrect
WRLD.US World Acceptance Corporation 20230413 0 82.47 84.56 82.1 83.22 54500 83.22 up up correct
WSBC.US WesBanco Inc 20230413 0 29.7 29.9 29.44 29.69 151900 29.69 down up incorrect
WSBCP.US WesBanco Inc 20230413 0 22.68 23.01 22.68 23 8800 23 up up correct
WSBF.US Waterstone Financial Inc 20230413 0 14.6 14.7 14.46 14.63 67900 14.63 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20230413 0 41.42 42.19 40.635 42.02 2357800 42.02 up up correct
WSFS.US WSFS Financial Corporation 20230413 0 36.42 37.58 36.02 37.35 219000 37.35 up up correct
WTBA.US West Bancorporation Inc 20230413 0 17.55 17.9 17.55 17.76 14300 17.76 up down incorrect
WTER.US The Alkaline Water Company Inc 20230413 0 1.43 1.73 1.43 1.63 385300 1.63 up up correct
WTFC.US Wintrust Financial Corporation 20230413 0 71.03 73.11 70.12 72.88 522500 72.88 up up correct
WTFCM.US Wintrust Financial Corporation 20230413 0 23.06 23.13 22.852 23.11 4400 23.11 up up correct
WTFCP.US Wintrust Financial Corporation 20230413 0 22.89 22.97 22.8 22.89 86900 22.89
WTW.US Weight Watchers International Inc 20230413 0 236.62 237.68 234.91 236.9 447000 236.9 up down incorrect
WVE.US Wave Life Sciences Ltd 20230413 0 4.69 4.7 4.52 4.63 143800 4.63 down up incorrect
WVFC.US WVS Financial Corp 20230413 0 13.05 13.05 13.03 13.03 2700 13.03 down down correct
WVVI.US Willamette Valley Vineyards Inc 20230413 0 6.01 6.01 6.01 6.01 800 6.01
WVVIP.US Willamette Valley Vineyards Inc 20230413 0 4.872 4.872 4.872 4.872 200 4.872
WW.US WW International Inc 20230413 0 6.63 7.96 6.62 7.35 32186600 7.35 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230413 0 10.28 10.37 10.28 10.34 7334 10.34 up up correct
WWD.US Woodward Inc 20230413 0 94.86 95.84 94.11 95.74 189500 95.74 up down incorrect
WYNN.US Wynn Resorts Limited 20230413 0 107.62 110.98 107.31 110.26 2182000 110.26 up up correct
XAIR.US Beyond Air Inc 20230413 0 6.22 6.324 6.125 6.18 348300 6.18 down down correct
XBIO.US Xenetic Biosciences Inc 20230413 0 0.475 0.507 0.448 0.505 32000 0.505 up up correct
XBIOW.US Xenetic Biosciences Inc 20230413 0 0.73 0.73 0.73 0.73 0 0.73
XCAPX.US ACAP Strategic Fund 20230413 0 16.06 16.06 16.06 16.06 0 16.06
XCLIX.US XCLIX 20230413 0 9.31 9.31 9.31 9.31 0 9.31
XCUR.US Exicure Inc 20230413 0 1.089 1.12 1.075 1.11 2700 1.11 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230413 0 11.98 11.98 11.98 11.98 0 11.98
XEL.US Xcel Energy Inc 20230413 0 70.69 71.12 69.47 71.04 2530100 71.04 up down incorrect
XELA.US Exela Technologies Inc 20230413 0 0.041 0.055 0.04 0.05 247257100 0.05 up up correct
XELB.US Xcel Brands Inc 20230413 0 0.582 0.6554 0.582 0.601 12700 0.601 up up correct
XENE.US Xenon Pharmaceuticals Inc 20230413 0 35.45 36.83 34.67 36.26 421300 36.26 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230413 0 1.99 2.23 1.98 2.18 2648500 2.18 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230413 0 10.4 10.4 10.4 10.4 0 10.4
XFOR.US X4 Pharmaceuticals Inc 20230413 0 1.17 1.24 1.11 1.22 4064900 1.22 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230413 0 638.48 638.48 638.48 638.48 0 638.48
XGN.US Exagen Inc 20230413 0 2.35 2.54 2.35 2.45 18800 2.45 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20230413 0 8.38 8.38 8.38 8.38 0 8.38
XLO.US Xilio Therapeutics Inc. Common Stock 20230413 0 3.38 3.44 3.04 3.32 67300 3.32 down down correct
XM.US Qualtrics International Inc 20230413 0 17.99 18 17.96 17.98 4885358 17.98 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20230413 0 15.6 16.27 15.09 15.58 710500 15.58 down down correct
XNCR.US Xencor Inc 20230413 0 28.24 29.73 28.17 29.05 325700 29.05 up up correct
XNET.US Xunlei Limited 20230413 0 1.67 1.7 1.6 1.64 107200 1.64 down up incorrect
XOMA.US XOMA Corporation 20230413 0 20.81 21.38 20.06 20.39 22408 20.39 down down correct
XOMAO.US XOMA Corporation 20230413 0 23.74 23.74 23.31 23.62 10600 23.62 down down correct
XOMAP.US XOMA Corporation 20230413 0 24.6 24.668 24.25 24.396 4000 24.396 down up incorrect
XONE.US The ExOne Company 20230413 0 49.965 49.965 49.92 49.93 20600 49.93 down down correct
XOS.US Xos Inc 20230413 0 0.62 0.75 0.59 0.599 1214600 0.599 down down correct
XOSWW.US Xos Equity Warrants 20230413 0 0.0615 0.0645 0.0437 0.0437 312753 0.0437 down down correct
XP.US XP Inc 20230413 0 13.12 14.185 13.08 13.89 11683600 13.89 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230413 0 10.21 10.21 10.21 10.21 12 10.21
XPAXU.US XPAC Acquisition Corp. Unit 20230413 0 10.2 10.2 10.2 10.2 0 10.2
XPEL.US XPEL Inc 20230413 0 69.47 71.28 69.285 71.21 111400 71.21 up down incorrect
XPER.US Xperi Holding Corporation 20230413 0 9.93 10.125 9.93 10 345600 10 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20230413 0 5.78 5.78 5.78 5.78 0 5.78
XRAY.US DENTSPLY SIRONA Inc 20230413 0 40.69 41.23 40.47 41.18 1809600 41.18 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230413 0 0.705 0.71 0.659 0.704 127900 0.704 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230413 0 14.55 14.68 14.49 14.65 960500 14.65 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230413 0 9.62 9.62 9.62 9.62 0 9.62
XSICX.US Voya Senior Income Fund Class 20230413 0 9.6 9.6 9.6 9.6 0 9.6
XSIIX.US ING Senior Incm Fd 20230413 0 9.58 9.58 9.58 9.58 0 9.58
XSIWX.US ING Senior Incm Fd 20230413 0 9.63 9.63 9.63 9.63 0 9.63
XSLCX.US Invesco Senior Loan Fund Class 20230413 0 5.78 5.78 5.78 5.78 0 5.78
XTLB.US XTL Biopharmaceuticals Ltd 20230413 0 1.23 1.28 1.23 1.28 1200 1.28 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230413 0 0.62 0.67 0.62 0.666 904100 0.666 up up correct
YELL.US Yellow Corporation 20230413 0 1.88 1.91 1.85 1.86 359800 1.86 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230413 0 1.18 1.27 1.18 1.2 30100 1.2 up up correct
YI.US 111 Inc 20230413 0 2.69 2.7 2.61 2.65 77400 2.65 down down correct
YJ.US Yunji Inc 20230413 0 0.35 0.389 0.35 0.372 26600 0.372 up up correct
YMAB.US Y 20230413 0 6.16 7.17 6.05 6.83 983700 6.83 up up correct
YNDX.US Yandex N.V 20230413 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230413 0 46.15 46.22 45.64 46.15 20800 46.15
YQ.US 17 Education & Technology Group Inc 20230413 0 1.225 1.25 1.19 1.215 49300 1.215 down down correct
YTEN.US Yield10 Bioscience Inc 20230413 0 3.08 3.1 2.83 2.84 19900 2.84 down down correct
YTRA.US Yatra Online Inc 20230413 0 2.06 2.13 2.06 2.06 14500 2.06
YVR.US Liquid Media Group Ltd 20230413 0 0.17 0.2 0.15 0.17 1856100 0.17
YY.US JOYY Inc 20230413 0 29.28 30.3 29.13 29.7 502600 29.7 up up correct
Z.US Zillow Group Inc 20230413 0 46.11 46.5 45.79 45.87 1894800 45.87 down down correct
ZBRA.US Zebra Technologies Corporation 20230413 0 302.83 306.36 300.59 306.17 160400 306.17 up up correct
ZCMD.US Zhongchao Inc 20230413 0 1.19 1.24 1.18 1.23 1400 1.23 up down incorrect
ZD.US Ziff Davis Inc. 20230413 0 77.31 78.11 76.07 77.88 190900 77.88 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20230413 0 0.886 0.929 0.84 0.915 21800 0.915 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20230413 0 0.1219 0.1219 0.1128 0.12 807907 0.12 down down correct
ZEUS.US Olympic Steel Inc 20230413 0 52.03 52.96 51.32 52.4 121300 52.4 up down incorrect
ZG.US Zillow Group Inc 20230413 0 45.11 45.5 44.81 44.93 279500 44.93 down down correct
ZI.US ZoomInfo Technologies Inc 20230413 0 22.67 23.29 22.56 22.6 3457800 22.6 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230413 0 10.28 10.28 10.28 10.28 0 10.28
ZION.US Zions Bancorporation National Association 20230413 0 30.46 31.31 29.79 31.15 3178100 31.15 up up correct
ZIONL.US ZIONL 20230413 0 25.24 25.24 24.5 24.76 16400 24.76 down down correct
ZIONO.US Zions Bancorporation National Association 20230413 0 24.13 24.3 24.02 24.3 13400 24.3 up up correct
ZIONP.US Zions Bancorporation National Association 20230413 0 19.05 19.1468 18.72 18.72 3727 18.72 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230413 0 2.98 3.13 2.9 2.96 35600 2.96 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230413 0 0.8 0.8 0.8 0.8 5 0.8
ZKIN.US ZK International Group Co. Ltd 20230413 0 0.608 0.66 0.608 0.64 19000 0.64 up down incorrect
ZLAB.US Zai Lab Limited 20230413 0 37.1 39.81 37.1 39.67 536300 39.67 up up correct
ZM.US Zoom Video Communications Inc 20230413 0 67.74 70.89 67.74 70.18 3255100 70.18 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230413 0 17.63 19.025 17.5 18.48 806900 18.48 up up correct
ZS.US Zscaler Inc 20230413 0 107.01 109.9 107.01 107.39 2108100 107.39 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230413 0 10.14 10.14 10.13 10.14 250300 10.14
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230413 0 10.18 10.18 10.18 10.18 0 10.18
ZUMZ.US Zumiez Inc 20230413 0 18.87 18.87 18.32 18.37 266200 18.37 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230413 0 12.1 23.6 11 23.6 177727 23.6 up up correct
ZXYZ.US A 20230413 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230413 0 0.412 0.42 0.4001 0.415 95789 0.415 up up correct
ZYXI.US Zynex Inc 20230413 0 11.67 12.12 11.67 12.03 131000 12.03 up up correct

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