| Code | Name | High | Low | Close | Volume | Change | |
|---|
| LACQ | Leisure Acquisition Corp | 10.43 | 10.39 | 10.42 | 1,195,800 | 0.01 |  | 0.10 |   |
| LACQU | Leisure Acquisition Corp Unit | 10.80 | 10.80 | 10.80 | 1,000 | 0.05 | | 0.47 | |
| LACQW | Leisure Acquisition Corp WT | 0.9000 | 0.8960 | 0.8999 | 12,600 | 0.0137 | | 1.55 | |
| LAKE | Lakeland Inds Inc | 14.85 | 13.05 | 13.74 | 1,761,800 | 0.65 | | 4.97 | |
| LAMR | Lamar Advertis A | 94.29 | 93.43 | 94.02 | 200,700 | 0.15 | | 0.16 | |
| LANC | Lancaster Colony Cor | 164.0 | 162.4 | 163.1 | 133,200 | -0.3 |  | 0.20 | |
| LAND | Gladstone Land Corp | 13.61 | 13.41 | 13.51 | 93,800 | 0.11 | | 0.82 | |
| LANDP | Gladstone Land Corp | 26.00 | 25.85 | 26.00 | 700 | 0.13 | | 0.52 | |
| LARK | Landmark Bancorp Inc | 25.20 | 25.20 | 25.20 | 300 | -0.05 | | 0.20 | |
| LASR | Nlight Inc | 21.21 | 20.40 | 20.54 | 164,700 | -0.61 | | 2.88 | |
| LATN | Union Acquisition Corp. II | 9.950 | 9.950 | 9.950 | 5,700 | -0.010 | | 0.10 | |
| LATNU | Union Acquisition Corp II Units | 10.59 | 10.20 | 10.26 | 21,400 | -0.01 | | 0.06 | |
| LATNW | Union Acquisition Corp. II WT | 0.3000 | 0.3000 | 0.3000 | 100 | -0.0266 | | 8.14 | |
| LAUR | Laureate Education Inc | 17.84 | 17.52 | 17.65 | 695,400 | -0.09 | | 0.48 | |
| LAWS | Lawson Products IN | 53.17 | 52.08 | 52.39 | 7,100 | -0.22 | | 0.42 | |
| LAZY | Lazydays Holdings Inc | 4.670 | 4.500 | 4.670 | 3,400 | 0.282 | | 6.42 | |
| LBAI | Lakeland Bancorp Inc | 17.09 | 16.43 | 16.43 | 181,900 | -0.29 | | 1.73 | |
| LBC | Luther Burbank Corp | 11.82 | 11.68 | 11.74 | 37,400 | -0.10 | | 0.84 | |
| LBRDA | Liberty Broadbd A | 130.6 | 128.6 | 128.6 | 60,000 | -1.9 | | 1.44 | |
| LBRDK | Liberty Broadbd C | 132.1 | 130.1 | 130.2 | 330,800 | -1.7 | | 1.32 | |
| LBTYA | Liberty Global Ord A | 20.96 | 20.34 | 20.51 | 2,959,400 | 0.26 | | 1.26 | |
| LBTYB | Liberty Global Ord B | 20.75 | 20.65 | 20.75 | 800 | 0.75 | | 3.77 | |
| LBTYK | Liberty Global Ord C | 19.95 | 19.30 | 19.41 | 3,923,700 | 0.10 | | 0.52 | |
| LCA | Landcadia Holdings II Inc Cl A | 9.950 | 9.950 | 9.950 | 55,900 | 0.070 | | 0.71 | |
| LCAHU | Landcadia Holdings II Inc Unit | 10.18 | 10.18 | 10.18 | 1,000 | -0.04 | | 0.41 | |
| LCAHW | Landcadia Holdings II Inc WT | 0.8100 | 0.7500 | 0.7500 | 365,900 | 0.0000 |  | 0.00 | |
| LCNB | Lcnb Corp | 18.23 | 17.70 | 17.76 | 9,500 | -0.20 | | 1.11 | |
| LCUT | Lifetime Brands Inc | 7.030 | 6.720 | 6.900 | 15,200 | -0.050 | | 0.72 | |
| LDRI | Ladderrite 0-5 Year Corp Bond Invesco | 25.34 | 25.31 | 25.34 | 1,100 | -0.03 | | 0.10 | |
| LDSF | FT Low Duration Strategic Focus ETF | 20.59 | 20.55 | 20.58 | 22,900 | 0.02 | | 0.07 | |
| LE | Lands' End Inc | 14.00 | 13.61 | 13.79 | 178,500 | -0.14 | | 1.01 | |
| LECO | Lincoln Elec Hld | 94.99 | 92.93 | 93.04 | 268,200 | -1.75 | | 1.85 | |
| LEDS | Semileds Corp | 2.179 | 2.100 | 2.100 | 33,700 | 0.000 | | 0.00 | |
| LEGH | Legacy Housing Corp | 14.78 | 14.55 | 14.65 | 17,800 | -0.09 | | 0.61 | |
| LEGR | First Trust Indxx Innovative Transaction | 32.95 | 32.59 | 32.63 | 2,000 | -0.21 | | 0.63 | |
| LEVL | Level One Bancorp Inc | 25.16 | 24.77 | 24.77 | 2,900 | -0.06 | | 0.24 | |
| LFAC | Lf Capital Acquistion Corp Cl A | 10.41 | 10.40 | 10.40 | 1,060,300 | -0.03 | | 0.33 | |
| LFACW | Lf Capital Acquistion Corp WT | 0.4700 | 0.4700 | 0.4700 | 1,000 | 0.0200 | | 4.44 | |
| LFUS | Littelfuse Inc | 192.4 | 189.1 | 189.8 | 122,300 | -1.0 | | 0.53 | |
| LFVN | Lifevantage Cp | 15.61 | 15.10 | 15.25 | 94,400 | -0.18 | | 1.17 | |
| LGIH | LGI Homes Inc | 83.68 | 81.56 | 82.15 | 195,100 | -0.49 | | 0.59 | |
| LGND | Ligand Pharm | 90.59 | 87.85 | 88.54 | 342,400 | -1.40 | | 1.56 | |
| LHCG | LHC Group Inc | 148.2 | 145.6 | 146.7 | 119,300 | -0.9 | | 0.63 | |
| LIFE | Atyr Pharma Inc | 5.990 | 5.800 | 5.900 | 41,100 | -0.020 | | 0.34 | |
| LILA | Liberty Latin America Cl A | 18.09 | 17.74 | 17.86 | 119,100 | -0.26 | | 1.43 | |
| LILAK | Liberty Latin America Cl C | 18.24 | 17.91 | 18.00 | 449,100 | -0.28 | | 1.53 | |
| LINC | Lincoln Educational | 2.450 | 2.255 | 2.450 | 8,700 | 0.150 | | 6.52 | |
| LIND | Lindblad Expd Hld | 18.04 | 17.43 | 17.46 | 73,200 | -0.46 | | 2.54 | |
| LIQT | Liqtech International Inc | 7.370 | 7.100 | 7.270 | 213,200 | 0.010 | | 0.14 | |
| LITE | Lumentum Hld | 80.41 | 77.58 | 78.46 | 1,522,300 | -0.55 | | 0.70 | |
| LIVE | Live Ventures | 7.682 | 7.682 | 7.682 | 600 | -0.050 | | 0.64 | |
| LIVK | Liv Capital Acquisition Corp. Cl A | 9.850 | 9.850 | 9.850 | 200 | 0.050 | | 0.51 | |
| LIVKU | Liv Capital Acquisition Corp | 10.19 | 10.15 | 10.16 | 1,600 | -0.02 | | 0.20 | |
| LIVKW | Liv Capital Acquisition Corp. WT | 0.3600 | 0.2526 | 0.3600 | 800 | 0.0000 | | 0.00 | |
| LIVN | Livanova Plc OR Sh | 72.36 | 70.91 | 71.05 | 252,300 | -0.61 | | 0.85 | |
| LIVX | Livexlive Media Inc | 1.620 | 1.500 | 1.520 | 112,200 | -0.040 | | 2.56 | |
| LIZI | Lizhi Inc American Depositary Shares | 11.10 | 10.67 | 11.10 | 98,600 | 0.05 | | 0.45 | |
| LJPC | LA Jolla Pharma | 7.840 | 7.410 | 7.600 | 603,400 | -0.090 | | 1.17 | |
| LK | Luckin Coffee Inc ADR | 44.00 | 39.80 | 40.83 | 25,417,100 | -3.84 | | 8.60 | |
| LKCO | Luokung Technology Corp | 1.040 | 0.930 | 1.020 | 516,700 | 0.050 | | 5.14 | |
| LKFN | Lakeland Finl Corp | 48.07 | 47.35 | 47.69 | 47,000 | -0.25 | | 0.52 | |
| LKQ | LKQ Corp | 34.31 | 33.54 | 33.61 | 1,179,700 | -0.75 | | 2.17 | |
| LLIT | Lianluo Smart Ltd | 1.450 | 0.616 | 1.080 | 1,606,400 | 0.385 | | 55.40 | |
| LLNW | Limelight Networks | 5.570 | 5.350 | 5.460 | 1,448,500 | 0.010 | | 0.18 | |
| LMAT | Lemaitre Vascular | 36.77 | 36.25 | 36.48 | 57,100 | -0.19 | | 0.52 | |
| LMB | Limbach Holdings Inc | 4.446 | 3.905 | 4.350 | 99,100 | -0.150 | | 3.33 | |
| LMBS | Low Duration Opportunities ETF FT | 52.00 | 51.93 | 52.00 | 3,841,500 | 0.05 | | 0.10 | |
| LMFA | Lm Funding America Inc | 0.8395 | 0.8026 | 0.8180 | 14,400 | -0.0210 | | 2.50 | |
| LMFAW | Lm Funding WT | 0.0157 | 0.0157 | 0.0157 | 100 | 0.0036 | | 29.75 | |
| LMNL | Liminal Biosciences Inc. | 11.07 | 10.31 | 10.50 | 6,000 | -0.71 | | 6.29 | |
| LMNR | Limoneira Company | 20.31 | 19.96 | 20.13 | 25,000 | -0.26 | | 1.28 | |
| LMNX | Luminex Corp | 22.62 | 22.23 | 22.51 | 207,000 | -0.03 | | 0.11 | |
| LMPX | Lmp Automotive Holdings Inc | 44.50 | 41.29 | 43.77 | 39,600 | -0.23 | | 0.52 | |
| LMRK | Landmark Common Units | 17.05 | 16.86 | 16.99 | 41,400 | 0.08 | | 0.47 | |
| LMRKN | Landmark Infrastructure Partners LP | 26.21 | 26.21 | 26.21 | 800 | 0.06 | | 0.23 | |
| LMRKO | Landmark Infrastructure Partners LP | 26.17 | 25.96 | 26.10 | 2,100 | 0.06 | | 0.23 | |
| LMRKP | Landmark Inf Prf | 26.30 | 25.78 | 26.03 | 7,100 | 0.14 | | 0.54 | |
| LMST | Limestone Bancorp Inc | 17.18 | 17.18 | 17.18 | 1,300 | -0.17 | | 0.95 | |
| LNDC | Landec Cp | 11.53 | 11.41 | 11.42 | 61,300 | 0.01 | | 0.04 | |
| LNGR | G-X Longevity Thematic Et | 24.40 | 23.80 | 23.80 | 5,900 | -0.44 | | 1.82 | |
| LNT | Alliant Energy Corp | 59.02 | 58.34 | 58.93 | 1,290,500 | 0.47 | | 0.80 | |
| LNTH | Lantheus Holdings | 18.80 | 17.78 | 18.03 | 422,400 | -0.79 | | 4.20 | |
| LOAC | Longevity Acquisition Corp | 10.50 | 10.50 | 10.50 | 1,000 | 0.07 | | 0.67 | |
| LOACR | Longevity Acquisition Corp Right | 0.3800 | 0.2100 | 0.3300 | 5,900 | 0.1300 | | 65.00 | |
| LOACU | Longevity Acquisition Corp Units | 10.65 | 10.65 | 10.65 | 900 | 0.29 | | 2.80 | |
| LOACW | Longevity Acquisition Corp WT | 0.1398 | 0.1398 | 0.1398 | 600 | 0.0598 | | 74.75 | |
| LOAN | Manhattan Bridge | 6.315 | 6.270 | 6.290 | 16,200 | 0.020 | | 0.32 | |
| LOB | Live Oak Bancsh | 19.55 | 18.56 | 18.61 | 214,800 | -1.09 | | 5.53 | |
| LOCO | El Pollo Loco | 15.13 | 14.41 | 14.51 | 322,600 | -0.24 | | 1.63 | |
| LOGC | Logicbio Therapeutics Inc | 9.130 | 8.570 | 8.670 | 199,500 | 0.010 | | 0.12 | |
| LOGI | Logitech Int S.A. | 48.83 | 48.10 | 48.13 | 154,900 | -0.35 | | 0.72 | |
| LOGM | Logmein Inc | 86.50 | 86.20 | 86.30 | 443,700 | 0.01 | | 0.01 | |
| LONE | Lonestar Resources US Inc | 2.033 | 2.000 | 2.010 | 45,200 | 0.010 | | 0.50 | |
| LOOP | Loop Industries Inc | 10.21 | 9.75 | 10.21 | 33,000 | 0.54 | | 5.58 | |
| LOPE | Grand Canyon Educati | 94.11 | 91.56 | 91.99 | 330,500 | -1.57 | | 1.68 | |
| LORL | Loral Space Comm | 33.20 | 32.78 | 33.09 | 40,100 | -0.08 | | 0.24 | |
| LOVE | The Lovesac Company | 13.99 | 12.95 | 13.06 | 162,600 | -0.61 | | 4.46 | |
| LPCN | Lipocine Inc | 0.5340 | 0.4600 | 0.4700 | 1,408,300 | -0.0400 | | 7.84 | |
| LPLA | Lpl Financial Hld | 97.59 | 94.55 | 94.94 | 564,400 | -2.11 | | 2.17 | |
| LPSN | Liveperson Inc | 43.62 | 41.52 | 41.63 | 430,900 | -1.24 | | 2.89 | |
| LPTH | Lightpath Tech Inc | 0.7090 | 0.6502 | 0.6780 | 46,700 | 0.0175 | | 2.65 | |
| LPTX | Leap Therapeutics Inc | 2.090 | 1.820 | 1.900 | 745,100 | -0.100 | | 5.00 | |
| LQDA | Liquidia Technologies Inc | 7.760 | 6.323 | 6.520 | 109,300 | -0.630 | | 8.81 | |
| LQDT | Liquidity Services | 5.870 | 5.610 | 5.640 | 31,800 | -0.070 | | 1.23 | |
| LRCX | Lam Research Corp | 316.7 | 303.7 | 306.5 | 1,632,500 | -5.9 | | 1.88 | |
| LRGE | Legg Clearbridge Large Cap Groowth ETF | 39.83 | 39.17 | 39.31 | 8,600 | -0.44 | | 1.11 | |
| LSBK | Lake Shore Bancorp | 15.90 | 15.43 | 15.43 | 1,200 | 0.05 | | 0.30 | |
| LSCC | Lattice Semicond | 22.72 | 21.46 | 21.70 | 1,996,300 | -0.78 | | 3.47 | |
| LSTR | Landstar System | 115.6 | 113.3 | 113.9 | 240,500 | -1.1 | | 0.97 | |
| LSXMA | Liberty Srs XM CS A | 49.63 | 48.49 | 48.89 | 624,800 | -0.50 | | 1.01 | |
| LSXMB | Liberty Srs XM CS B | 48.60 | 48.60 | 48.60 | 200 | -0.40 | | 0.82 | |
| LSXMK | Liberty Srs XM CS C | 50.13 | 49.09 | 49.50 | 635,800 | -0.49 | | 0.97 | |
| LTBR | Lightbridge Corp | 4.480 | 4.120 | 4.120 | 20,400 | -0.320 | | 7.21 | |
| LTRPA | Liberty Tripadv A | 7.180 | 6.580 | 6.660 | 857,700 | -0.470 | | 6.59 | |
| LTRPB | Liberty Tripadv B | 8.650 | 7.540 | 8.049 | 700 | -0.971 | | 10.76 | |
| LTRX | Lantronix Inc | 4.425 | 4.140 | 4.200 | 206,600 | -0.070 | | 1.64 | |
| LULU | Lululemon Athletica | 245.1 | 239.3 | 240.4 | 938,300 | -2.7 | | 1.11 | |
| LUNA | Luna Innovations Inc | 8.640 | 8.330 | 8.440 | 183,700 | -0.050 | | 0.59 | |
| LVGO | Livongo Health Inc | 28.40 | 26.52 | 27.21 | 1,107,500 | -0.79 | | 2.82 | |
| LVHD | Legg Low Vol HI Div ETF | 34.68 | 34.30 | 34.43 | 111,000 | -0.20 | | 0.58 | |
| LWAY | Lifeway Foods Inc | 2.750 | 2.530 | 2.609 | 28,700 | 0.079 | | 3.12 | |
| LX | Lexinfintech Holdings Ltd | 16.13 | 14.63 | 15.02 | 2,580,400 | -1.05 | | 6.53 | |
| LXRX | Lexicon Pharmaceutcl | 3.490 | 3.270 | 3.360 | 1,296,400 | -0.085 | | 2.47 | |
| LYFT | Lyft Inc Cl A | 49.54 | 47.62 | 48.43 | 5,475,000 | -0.05 | | 0.10 | |
| LYL | Dragon Victory Intl Ltd | 1.250 | 1.180 | 1.200 | 4,000 | -0.010 | | 0.83 | |
| LYTS | L S I Industries | 6.670 | 6.460 | 6.570 | 170,100 | -0.060 | | 0.90 | |