| Code | Name | High | Low | Close | Volume | Change | |
|---|
| LACQ | Leisure Acquisition Corp | 10.45 | 10.42 | 10.42 | 2,800 | -0.06 |  | 0.57 |   |
| LACQU | Leisure Acquisition Corp Unit | 11.70 | 11.70 | 11.70 | 200 | -0.90 | | 7.18 | |
| LACQW | Leisure Acquisition Corp WT | 0.4000 | 0.3451 | 0.3600 | 19,200 | 0.0300 |  | 9.09 | |
| LAKE | Lakeland Inds Inc | 20.77 | 19.66 | 20.43 | 633,700 | -0.39 | | 1.87 | |
| LAMR | Lamar Advertis A | 68.53 | 67.11 | 68.05 | 405,500 | 0.19 | | 0.28 | |
| LANC | Lancaster Colony Cor | 171.7 | 167.8 | 168.7 | 67,800 | -2.6 | | 1.54 | |
| LAND | Gladstone Land Corp | 15.96 | 15.50 | 15.80 | 131,000 | 0.06 | | 0.38 | |
| LANDP | Gladstone Land Corp | 26.30 | 26.25 | 26.26 | 9,600 | 0.06 | | 0.24 | |
| LARK | Landmark Bancorp Inc | 21.33 | 21.33 | 21.33 | 200 | -0.26 | | 1.20 | |
| LASR | Nlight Inc | 24.96 | 24.39 | 24.50 | 212,300 | -0.42 | | 1.69 | |
| LATN | Union Acquisition Corp. II | 9.950 | 9.950 | 9.950 | 100,000 | 0.000 |  | 0.00 | |
| LATNU | Union Acquisition Corp II Units | 10.20 | 10.20 | 10.20 | 9,600 | 0.00 | | 0.00 | |
| LATNW | Union Acquisition Corp. II WT | 0.4000 | 0.3500 | 0.3523 | 105,900 | 0.0023 | | 0.66 | |
| LAUR | Laureate Education Inc | 13.22 | 12.88 | 13.10 | 324,500 | 0.04 | | 0.31 | |
| LAWS | Lawson Products IN | 36.27 | 35.96 | 36.22 | 2,400 | 0.08 | | 0.22 | |
| LAZY | Lazydays Holdings Inc | 16.26 | 14.82 | 14.97 | 272,200 | -0.35 | | 2.28 | |
| LBAI | Lakeland Bancorp Inc | 11.39 | 10.90 | 11.25 | 174,600 | 0.13 | | 1.12 | |
| LBC | Luther Burbank Corp | 10.13 | 9.99 | 10.09 | 28,700 | -0.05 | | 0.49 | |
| LBRDA | Liberty Broadbd A | 140.8 | 135.3 | 139.0 | 121,800 | -1.0 | | 0.69 | |
| LBRDK | Liberty Broadbd C | 141.9 | 140.4 | 140.6 | 449,800 | -0.7 | | 0.50 | |
| LBTYA | Liberty Global Ord A | 22.27 | 21.95 | 22.20 | 960,600 | -0.11 | | 0.49 | |
| LBTYB | Liberty Global Ord B | 24.50 | 22.77 | 23.48 | 1,500 | -0.02 | | 0.09 | |
| LBTYK | Liberty Global Ord C | 21.65 | 21.31 | 21.54 | 2,125,800 | -0.08 | | 0.37 | |
| LCA | Landcadia Holdings II Inc Cl A | 13.20 | 12.70 | 12.99 | 1,421,700 | -0.26 | | 1.96 | |
| LCAHU | Landcadia Holdings II Inc Unit | 14.26 | 13.96 | 14.00 | 96,600 | -0.25 | | 1.75 | |
| LCAHW | Landcadia Holdings II Inc WT | 3.750 | 3.510 | 3.700 | 240,500 | -0.010 | | 0.27 | |
| LCNB | Lcnb Corp | 14.86 | 14.36 | 14.76 | 14,700 | 0.21 | | 1.44 | |
| LCUT | Lifetime Brands Inc | 9.050 | 8.590 | 9.000 | 23,600 | 0.140 | | 1.58 | |
| LDEM | Ishares ESG MSCI EM Leaders ETF | 51.83 | 51.76 | 51.77 | 500 | -0.07 | | 0.14 | |
| LDSF | FT Low Duration Strategic Focus ETF | 20.48 | 20.40 | 20.43 | 38,300 | 0.00 | | 0.02 | |
| LE | Lands' End Inc | 11.57 | 11.04 | 11.51 | 269,900 | 0.13 | | 1.14 | |
| LECO | Lincoln Elec Hld | 98.06 | 96.04 | 97.44 | 197,500 | 0.05 | | 0.05 | |
| LEDS | Semileds Corp | 3.480 | 3.300 | 3.340 | 79,300 | -0.090 | | 2.62 | |
| LEGH | Legacy Housing Corp | 15.75 | 13.21 | 15.37 | 54,300 | 0.58 | | 3.92 | |
| LEGN | Legend Biotech Corporation American | 31.80 | 31.12 | 31.38 | 117,300 | 0.13 | | 0.42 | |
| LEGR | First Trust Indxx Innovative Transaction | 32.01 | 31.87 | 31.90 | 6,100 | -0.21 | | 0.65 | |
| LEVL | Level One Bancorp Inc | 16.75 | 16.33 | 16.48 | 2,500 | -0.32 | | 1.90 | |
| LFAC | Lf Capital Acquistion Corp Cl A | 10.57 | 10.52 | 10.57 | 1,900 | 0.00 | | 0.00 | |
| LFACU | Lf Capital Acquistion Corp Unit | 11.10 | 11.10 | 11.10 | 100 | -0.60 | | 5.13 | |
| LFACW | Lf Capital Acquistion Corp WT | 0.6700 | 0.5999 | 0.6600 | 33,600 | -0.0100 | | 1.49 | |
| LFUS | Littelfuse Inc | 191.1 | 187.2 | 187.9 | 57,600 | -2.1 | | 1.08 | |
| LFVN | Lifevantage Cp | 13.28 | 12.88 | 13.16 | 31,500 | -0.21 | | 1.57 | |
| LGHL | Lion Group Holding Ltd ADR | 4.080 | 3.684 | 3.830 | 178,000 | 0.150 | | 4.08 | |
| LGHLW | Lion Group Holding Ltd WT | 0.1378 | 0.1251 | 0.1290 | 97,300 | -0.0011 | | 0.85 | |
| LGIH | LGI Homes Inc | 109.9 | 108.2 | 108.9 | 153,700 | -0.8 | | 0.75 | |
| LGND | Ligand Pharm | 114.0 | 110.7 | 113.3 | 146,100 | 0.1 | | 0.04 | |
| LHCG | LHC Group Inc | 198.2 | 194.9 | 197.0 | 213,200 | 1.0 | | 0.52 | |
| LI | Li Auto Inc American Depositary Shares | 15.36 | 14.31 | 14.60 | 5,070,100 | -0.56 | | 3.69 | |
| LIFE | Atyr Pharma Inc | 3.948 | 3.690 | 3.810 | 77,800 | -0.100 | | 2.56 | |
| LILA | Liberty Latin America Cl A | 9.950 | 9.460 | 9.760 | 124,800 | 0.060 | | 0.62 | |
| LILAK | Liberty Latin America Cl C | 9.830 | 9.320 | 9.640 | 417,700 | 0.110 | | 1.15 | |
| LINC | Lincoln Educational | 7.565 | 6.720 | 7.530 | 425,700 | 0.830 | | 12.39 | |
| LIND | Lindblad Expd Hld | 7.750 | 7.300 | 7.670 | 486,000 | 0.200 | | 2.68 | |
| LIQT | Liqtech International Inc | 7.050 | 6.950 | 7.040 | 38,800 | 0.140 | | 2.03 | |
| LITE | Lumentum Hld | 94.50 | 92.50 | 92.99 | 909,800 | -1.31 | | 1.39 | |
| LIVE | Live Ventures | 10.25 | 9.92 | 10.05 | 5,800 | 0.57 | | 6.01 | |
| LIVK | Liv Capital Acquisition Corp. Cl A | 9.920 | 9.900 | 9.900 | 3,500 | 0.020 | | 0.20 | |
| LIVKU | Liv Capital Acquisition Corp | 10.14 | 10.05 | 10.14 | 5,200 | 0.09 | | 0.85 | |
| LIVKW | Liv Capital Acquisition Corp. WT | 0.3900 | 0.3700 | 0.3899 | 500 | 0.0492 | | 14.44 | |
| LIVN | Livanova Plc OR Sh | 48.61 | 47.54 | 48.53 | 233,900 | -0.05 | | 0.10 | |
| LIVX | Livexlive Media Inc | 2.820 | 2.653 | 2.720 | 1,078,900 | 0.080 | | 3.03 | |
| LIZI | Lizhi Inc American Depositary Shares | 5.000 | 4.370 | 4.500 | 63,800 | -0.500 | | 10.00 | |
| LJPC | LA Jolla Pharma | 3.960 | 3.680 | 3.930 | 678,100 | 0.220 | | 5.93 | |
| LKCO | Luokung Technology Corp | 0.5885 | 0.5400 | 0.5530 | 866,700 | -0.0070 | | 1.25 | |
| LKFN | Lakeland Finl Corp | 49.32 | 48.02 | 49.06 | 101,300 | 0.03 | | 0.06 | |
| LKQ | LKQ Corp | 31.72 | 30.88 | 31.49 | 1,564,500 | 0.16 | | 0.51 | |
| LLIT | Lianluo Smart Ltd | 0.5400 | 0.4001 | 0.4700 | 2,263,600 | 0.0650 | | 16.05 | |
| LLNW | Limelight Networks | 6.120 | 5.950 | 5.990 | 1,740,300 | -0.110 | | 1.80 | |
| LMAT | Lemaitre Vascular | 29.07 | 27.91 | 28.38 | 103,900 | -0.61 | | 2.10 | |
| LMB | Limbach Holdings Inc | 6.068 | 4.850 | 4.940 | 420,300 | 0.390 | | 8.57 | |
| LMBS | Low Duration Opportunities ETF FT | 51.81 | 51.73 | 51.76 | 508,300 | -0.04 | | 0.08 | |
| LMFA | Lm Funding America Inc | 0.8300 | 0.7300 | 0.7999 | 9,249,400 | -0.2701 | | 25.24 | |
| LMFAW | Lm Funding WT | 0.0850 | 0.0610 | 0.0800 | 136,700 | -0.0005 | | 0.62 | |
| LMNL | Liminal Biosciences Inc. | 16.92 | 16.46 | 16.91 | 16,700 | 0.26 | | 1.56 | |
| LMNR | Limoneira Company | 14.73 | 14.16 | 14.69 | 29,800 | 0.38 | | 2.66 | |
| LMNX | Luminex Corp | 31.98 | 30.49 | 30.87 | 820,700 | -1.07 | | 3.35 | |
| LMPX | Lmp Automotive Holdings Inc | 7.500 | 6.610 | 7.400 | 1,654,000 | 0.440 | | 6.32 | |
| LMRK | Landmark Common Units | 10.50 | 9.99 | 10.46 | 109,400 | 0.56 | | 5.66 | |
| LMRKN | Landmark Infrastructure Partners LP | 25.11 | 25.11 | 25.11 | 600 | -0.06 | | 0.25 | |
| LMRKO | Landmark Infrastructure Partners LP | 23.45 | 23.24 | 23.45 | 1,500 | 0.15 | | 0.64 | |
| LMRKP | Landmark Inf Prf | 23.97 | 23.75 | 23.97 | 1,900 | 0.21 | | 0.88 | |
| LMST | Limestone Bancorp Inc | 10.90 | 10.76 | 10.76 | 1,400 | -0.24 | | 2.18 | |
| LNDC | Landec Cp | 9.990 | 9.350 | 9.745 | 198,000 | 0.335 | | 3.56 | |
| LNGR | G-X Longevity Thematic Et | 25.65 | 25.46 | 25.57 | 7,000 | -0.24 | | 0.95 | |
| LNT | Alliant Energy Corp | 54.41 | 53.65 | 53.77 | 688,200 | -0.21 | | 0.39 | |
| LNTH | Lantheus Holdings | 13.58 | 13.34 | 13.54 | 294,900 | 0.01 | | 0.07 | |
| LOAC | Longevity Acquisition Corp | 10.65 | 10.65 | 10.65 | 100 | -0.11 | | 1.02 | |
| LOACR | Longevity Acquisition Corp Right | 0.2508 | 0.2201 | 0.2508 | 1,900 | 0.0508 | | 25.40 | |
| LOACW | Longevity Acquisition Corp WT | 0.1900 | 0.1600 | 0.1600 | 12,300 | -0.0300 | | 15.79 | |
| LOAN | Manhattan Bridge | 4.400 | 4.290 | 4.370 | 34,000 | 0.080 | | 1.86 | |
| LOB | Live Oak Bancsh | 19.62 | 19.01 | 19.22 | 181,100 | -0.13 | | 0.67 | |
| LOCO | El Pollo Loco | 17.54 | 17.16 | 17.32 | 184,500 | -0.15 | | 0.86 | |
| LOGC | Logicbio Therapeutics Inc | 8.420 | 7.900 | 8.000 | 25,600 | -0.480 | | 5.66 | |
| LOGI | Logitech Int S.A. | 74.65 | 73.51 | 73.78 | 200,400 | -0.79 | | 1.06 | |
| LOGM | Logmein Inc | 85.98 | 85.92 | 85.94 | 373,500 | 0.00 | | 0.00 | |
| LONE | Lonestar Resources US Inc | 0.3798 | 0.3700 | 0.3775 | 208,000 | 0.0045 | | 1.21 | |
| LOOP | Loop Industries Inc | 10.66 | 10.46 | 10.54 | 29,600 | -0.09 | | 0.85 | |
| LOPE | Grand Canyon Educati | 96.98 | 95.02 | 96.13 | 244,400 | -0.53 | | 0.55 | |
| LORL | Loral Space Comm | 21.66 | 21.03 | 21.44 | 56,300 | 0.15 | | 0.70 | |
| LOVE | The Lovesac Company | 31.73 | 28.81 | 28.99 | 252,200 | -2.74 | | 8.64 | |
| LPCN | Lipocine Inc | 2.170 | 2.040 | 2.140 | 4,162,800 | 0.070 | | 3.38 | |
| LPLA | Lpl Financial Hld | 84.82 | 82.63 | 83.60 | 231,700 | -0.17 | | 0.20 | |
| LPRO | Open Lending Corporation Cl A | 18.75 | 18.16 | 18.42 | 354,200 | 0.09 | | 0.49 | |
| LPSN | Liveperson Inc | 59.41 | 57.87 | 58.55 | 704,100 | -0.10 | | 0.17 | |
| LPTH | Lightpath Tech Inc | 3.049 | 2.900 | 2.920 | 839,000 | -0.130 | | 4.26 | |
| LPTX | Leap Therapeutics Inc | 1.940 | 1.860 | 1.900 | 547,200 | -0.010 | | 0.52 | |
| LQDA | Liquidia Technologies Inc | 5.830 | 5.610 | 5.690 | 170,800 | -0.140 | | 2.40 | |
| LQDT | Liquidity Services | 7.970 | 7.460 | 7.840 | 392,200 | 0.400 | | 5.38 | |
| LRCX | Lam Research Corp | 385.0 | 373.0 | 373.6 | 1,344,700 | -3.4 | | 0.90 | |
| LRGE | Legg Clearbridge Large Cap Groowth ETF | 44.85 | 44.64 | 44.74 | 5,900 | -0.07 | | 0.17 | |
| LRMR | Larimar Therapeutics Inc. | 12.18 | 11.00 | 11.00 | 4,300 | -0.89 | | 7.49 | |
| LSAC | Lifesci Acquisition Corp | 10.04 | 10.01 | 10.01 | 3,500 | 0.01 | | 0.10 | |
| LSACU | Lifesci Acquisition Corp. Unit 1 Com & 1 | 10.70 | 10.51 | 10.60 | 3,300 | 0.09 | | 0.86 | |
| LSACW | Lifesci Acquisition Corp. WT | 0.7644 | 0.7300 | 0.7500 | 3,000 | 0.0000 | | 0.00 | |
| LSBK | Lake Shore Bancorp | 10.99 | 10.99 | 10.99 | 800 | -0.01 | | 0.09 | |
| LSCC | Lattice Semicond | 30.19 | 29.10 | 29.46 | 724,100 | -0.40 | | 1.34 | |
| LSTR | Landstar System | 131.3 | 129.3 | 129.5 | 266,900 | -1.2 | | 0.88 | |
| LSXMA | Liberty Srs XM CS A | 36.43 | 35.62 | 36.04 | 481,500 | -0.02 | | 0.06 | |
| LSXMB | Liberty Srs XM CS B | 38.09 | 37.13 | 37.13 | 800 | -0.02 | | 0.05 | |
| LSXMK | Liberty Srs XM CS C | 36.34 | 35.63 | 35.95 | 391,000 | -0.06 | | 0.17 | |
| LTBR | Lightbridge Corp | 5.740 | 5.150 | 5.260 | 41,900 | -0.210 | | 3.84 | |
| LTRN | Lantern Pharma Inc | 10.96 | 10.40 | 10.78 | 12,200 | 0.08 | | 0.75 | |
| LTRPA | Liberty Tripadv A | 2.850 | 2.745 | 2.790 | 547,700 | -0.020 | | 0.71 | |
| LTRPB | Liberty Tripadv B | 47.25 | 45.28 | 47.06 | 2,400 | 0.81 | | 1.75 | |
| LTRX | Lantronix Inc | 4.850 | 4.700 | 4.780 | 85,200 | 0.080 | | 1.70 | |
| LULU | Lululemon Athletica | 351.7 | 345.0 | 349.1 | 877,200 | -1.2 | | 0.33 | |
| LUMO | Lumos Pharma Inc. | 15.39 | 14.56 | 15.05 | 41,000 | -0.36 | | 2.34 | |
| LUNA | Luna Innovations Inc | 6.000 | 5.880 | 5.960 | 131,800 | -0.040 | | 0.67 | |
| LVGO | Livongo Health Inc | 121.8 | 117.2 | 118.3 | 2,336,400 | -1.7 | | 1.43 | |
| LVHD | Legg Low Vol HI Div ETF | 30.23 | 29.98 | 30.11 | 61,000 | 0.03 | | 0.09 | |
| LWAY | Lifeway Foods Inc | 4.050 | 3.612 | 4.020 | 297,600 | 0.420 | | 11.67 | |
| LX | Lexinfintech Holdings Ltd | 8.810 | 8.410 | 8.430 | 1,263,100 | -0.370 | | 4.20 | |
| LXRX | Lexicon Pharmaceutcl | 1.832 | 1.800 | 1.810 | 647,900 | -0.030 | | 1.63 | |
| LYFT | Lyft Inc Cl A | 28.98 | 28.07 | 28.51 | 9,606,400 | -0.37 | | 1.28 | |
| LYL | Dragon Victory Intl Ltd | 1.310 | 1.240 | 1.270 | 8,800 | 0.010 | | 0.79 | |
| LYRA | Lyra Therapeutics Inc | 13.92 | 13.01 | 13.83 | 19,600 | 0.58 | | 4.38 | |
| LYTS | L S I Industries | 6.800 | 6.470 | 6.570 | 70,700 | -0.210 | | 3.10 | |