| Code | Name | High | Low | Close | Volume | Change | |
|---|
| LABL | Multi Color Cp | 65.73 | 64.50 | 64.65 | 57,400 | -0.60 |  | 0.92 |   |
| LACQ | Leisure Acquisition Corp. | 9.690 | 9.690 | 9.690 | 200,000 | 0.000 |  | 0.00 | |
| LACQU | Leisure Acquisition Corp Unit | 10.13 | 10.13 | 10.13 | 11,200 | 0.03 |  | 0.30 | |
| LACQW | Leisure Acquisition Corp. Warrant | 0.8100 | 0.8000 | 0.8000 | 15,100 | 0.0000 | | 0.00 | |
| LAKE | Lakeland Inds Inc | 13.80 | 13.50 | 13.50 | 18,300 | -0.25 | | 1.82 | |
| LALT | Multi-Strategy Alternative Port PS | 22.04 | 22.04 | 22.04 | 200 | 0.04 | | 0.18 | |
| LAMR | Lamar Advertis A | 72.30 | 71.37 | 71.62 | 261,500 | -0.71 | | 0.98 | |
| LANC | Lancaster Colony Cor | 144.8 | 143.9 | 144.6 | 36,200 | 0.5 | | 0.33 | |
| LAND | Gladstone Land Corp | 11.71 | 11.43 | 11.48 | 201,800 | -0.20 | | 1.71 | |
| LANDP | Gladstone Land Corp | 25.48 | 25.39 | 25.45 | 1,000 | -0.03 | | 0.10 | |
| LARK | Landmark Bancorp Inc | 28.42 | 28.10 | 28.30 | 800 | 0.08 | | 0.28 | |
| LASR | Nlight Inc. | 41.18 | 39.83 | 40.17 | 99,700 | 0.51 | | 1.29 | |
| LAUR | Laureate Education Inc | 15.16 | 14.93 | 15.12 | 386,300 | 0.16 | | 1.07 | |
| LAWS | Lawson Products In | 25.30 | 24.65 | 24.70 | 16,900 | -0.25 | | 1.00 | |
| LAZY | Lazydays Holdings Inc. | 9.250 | 9.080 | 9.200 | 9,000 | -0.065 | | 0.70 | |
| LBAI | Lakeland Bancorp Inc | 20.63 | 20.30 | 20.55 | 66,900 | 0.15 | | 0.74 | |
| LBC | Luther Burbank Corporation | 11.57 | 11.42 | 11.44 | 27,700 | -0.03 | | 0.26 | |
| LBIX | Leading Brands | 1.860 | 1.620 | 1.840 | 604,300 | 0.220 | | 13.58 | |
| LBRDA | Liberty Broadbd A | 77.74 | 76.60 | 77.21 | 208,200 | -0.53 | | 0.68 | |
| LBRDK | Liberty Broadbd C | 77.93 | 76.76 | 77.36 | 712,700 | -0.65 | | 0.83 | |
| LBTYA | Liberty Global Ord A | 28.29 | 27.80 | 28.06 | 1,124,800 | -0.10 | | 0.36 | |
| LBTYB | Liberty Global Ord B | 28.61 | 28.10 | 28.50 | 2,000 | -0.40 | | 1.38 | |
| LBTYK | Liberty Global Ord C | 27.19 | 26.72 | 26.94 | 3,403,400 | -0.11 | | 0.41 | |
| LCA | Landcadia Holdings Inc | 10.13 | 10.10 | 10.11 | 27,600 | 0.01 | | 0.10 | |
| LCAHU | Landcadia Holding Un | 11.04 | 11.04 | 11.04 | 100 | 0.04 | | 0.36 | |
| LCAHW | Landcadia Holdings Inc Warrant | 0.8000 | 0.8000 | 0.8000 | 800 | 0.0000 | | 0.00 | |
| LCNB | Lcnb Corp | 19.45 | 19.05 | 19.20 | 5,500 | 0.00 | | 0.00 | |
| LCUT | Lifetime Brands Inc | 13.20 | 13.00 | 13.15 | 11,600 | 0.10 | | 0.77 | |
| LDRI | 0-5 Year Corporate Bond Port PS | 24.49 | 24.49 | 24.49 | 100 | 0.01 | | 0.02 | |
| LE | Lands' End Inc | 26.00 | 25.45 | 25.60 | 72,000 | -0.15 | | 0.58 | |
| LECO | Lincoln Elec Hldg | 92.96 | 91.33 | 92.28 | 466,700 | 0.62 | | 0.68 | |
| LEDS | Semileds Corp | 4.030 | 3.900 | 3.910 | 28,600 | -0.080 | | 2.01 | |
| LEGR | First Trust Indxx Innovative Transaction | 29.89 | 29.74 | 29.74 | 3,500 | 0.04 | | 0.13 | |
| LENS | Presbia Plc Ord Shs | 2.110 | 2.000 | 2.000 | 12,800 | -0.020 | | 0.99 | |
| LEVL | Level One Bancorp Inc | 27.85 | 27.04 | 27.50 | 31,100 | -0.43 | | 1.54 | |
| LEXEA | Liberty Expedia Holdings Inc | 47.44 | 46.62 | 46.91 | 575,600 | -0.50 | | 1.05 | |
| LEXEB | Liberty Expedia Holdings Inc. Series B | 46.00 | 46.00 | 46.00 | 200 | 1.21 | | 2.70 | |
| LFAC | Lf Capital Acquistion Corp. Class A | 9.630 | 9.580 | 9.630 | 255,500 | 0.050 | | 0.52 | |
| LFACU | Lf Capital Acquistion Corp. Unit | 10.15 | 10.15 | 10.15 | 36,800 | -0.03 | | 0.29 | |
| LFACW | Lf Capital Acquistion Corp. Warrant | 0.6200 | 0.6000 | 0.6200 | 10,100 | 0.0400 | | 6.90 | |
| LFUS | Littelfuse Inc | 228.9 | 225.8 | 226.9 | 88,800 | -1.7 | | 0.75 | |
| LFVN | Lifevantage Cp | 10.770 | 9.810 | 9.880 | 445,900 | -0.550 | | 5.27 | |
| LGCY | Legacy Reserves LP | 5.500 | 5.120 | 5.220 | 297,800 | -0.080 | | 1.51 | |
| LGCYO | Legacy Resrvs Sr B | 13.50 | 12.75 | 13.00 | 31,900 | -0.15 | | 1.14 | |
| LGCYP | Legacy Resrvs Sr A | 13.55 | 12.73 | 13.26 | 5,600 | -0.26 | | 1.92 | |
| LGIH | LGI Homes Inc | 61.74 | 59.69 | 59.91 | 165,600 | -1.83 | | 2.96 | |
| LGND | Ligand Pharm | 234.9 | 231.5 | 231.9 | 227,400 | -0.7 | | 0.28 | |
| LHCG | LHC Group Inc | 87.46 | 86.50 | 87.11 | 225,600 | 0.11 | | 0.13 | |
| LIFE | Atyr Pharma Inc | 0.8950 | 0.8570 | 0.8800 | 276,000 | 0.0000 | | 0.00 | |
| LILA | Liberty Latin America Cl A | 19.52 | 18.82 | 19.49 | 179,700 | 0.27 | | 1.40 | |
| LILAK | Liberty Latin America Cl C | 19.50 | 18.79 | 19.44 | 687,200 | 0.21 | | 1.09 | |
| LINC | Lincoln Educational | 1.680 | 1.650 | 1.650 | 700 | -0.070 | | 4.07 | |
| LIND | Lindblad Expd Hld | 13.76 | 13.41 | 13.50 | 99,500 | -0.16 | | 1.17 | |
| LINDW | Lindblad Expd WT | 3.090 | 2.940 | 3.020 | 3,200 | 0.020 | | 0.67 | |
| LINK | Interlink Elctrnc | 4.300 | 3.680 | 4.200 | 106,300 | 0.120 | | 2.94 | |
| LION | Fidelity Southern Cp | 25.94 | 24.55 | 24.90 | 190,200 | -1.03 | | 3.97 | |
| LITE | Lumentum Hld | 56.44 | 53.20 | 54.40 | 5,331,400 | -5.00 | | 8.42 | |
| LIVE | Live Ventures | 13.15 | 12.76 | 12.76 | 3,700 | -0.44 | | 3.33 | |
| LIVN | Livanova Plc Or Sh | 105.8 | 103.5 | 104.4 | 238,700 | 0.1 | | 0.11 | |
| LIVX | Livexlive Media Inc | 5.130 | 4.910 | 4.970 | 50,200 | -0.150 | | 2.93 | |
| LJPC | La Jolla Pharma | 32.33 | 31.13 | 32.27 | 333,300 | 1.21 | | 3.90 | |
| LKFN | Lakeland Finl Corp | 49.72 | 49.10 | 49.35 | 47,000 | 0.17 | | 0.35 | |
| LKOR | Flexshares Credit Scored US Long Corp | 50.14 | 50.04 | 50.09 | 2,000 | -0.56 | | 1.11 | |
| LKQ | LKQ Corp | 34.11 | 33.70 | 33.78 | 1,944,000 | -0.41 | | 1.20 | |
| LLIT | Lianluo Smart Ltd | 1.800 | 1.770 | 1.770 | 1,400 | -0.050 | | 2.75 | |
| LLNW | Limelight Networks | 5.290 | 4.830 | 5.150 | 4,069,400 | 0.450 | | 9.57 | |
| LMAT | Lemaitre Vascular | 37.08 | 36.57 | 36.70 | 187,100 | -0.22 | | 0.60 | |
| LMB | Limbach Holdings Inc | 11.56 | 11.13 | 11.33 | 5,900 | -0.02 | | 0.18 | |
| LMBS | Low Duration Opportunities ETF FT | 51.10 | 51.07 | 51.09 | 177,600 | -0.12 | | 0.22 | |
| LMFA | Lm Funding | 0.3700 | 0.3550 | 0.3650 | 114,100 | 0.0000 | | 0.00 | |
| LMFAW | Lm Funding WT | 0.0400 | 0.0400 | 0.0400 | 200 | 0.0050 | | 14.29 | |
| LMNR | Limoneira Co | 25.62 | 24.70 | 25.43 | 94,600 | 0.39 | | 1.56 | |
| LMNX | Luminex Corp | 33.99 | 33.26 | 33.32 | 284,700 | -0.67 | | 1.97 | |
| LMRK | Landmark Cmn Units | 14.00 | 13.77 | 13.90 | 90,400 | 0.00 | | 0.00 | |
| LMRKN | Landmark Infrastructure Partners LP | 23.70 | 23.44 | 23.65 | 4,400 | -0.02 | | 0.07 | |
| LMRKO | Landmark Infrastructure Partners LP | 24.69 | 24.62 | 24.66 | 5,200 | 0.01 | | 0.04 | |
| LMRKP | Landmark Inf Prf | 24.72 | 24.46 | 24.55 | 3,700 | 0.00 | | 0.00 | |
| LMST | Limestone Bancorp Inc. | 16.90 | 16.80 | 16.80 | 700 | -0.14 | | 0.83 | |
| LNDC | Landec Cp | 14.55 | 14.40 | 14.50 | 150,400 | 0.05 | | 0.35 | |
| LNGR | G-X Longevity Thematic Et | 21.66 | 21.63 | 21.65 | 1,200 | -0.03 | | 0.12 | |
| LNTH | Lantheus Holdings | 13.90 | 13.65 | 13.70 | 188,100 | -0.15 | | 1.08 | |
| LOAN | Manhattan Bridge | 7.100 | 6.650 | 6.750 | 368,100 | -0.400 | | 5.59 | |
| LOB | Live Oak Bancsh | 32.80 | 32.00 | 32.35 | 180,300 | 0.40 | | 1.25 | |
| LOCO | El Pollo Loco | 11.95 | 11.65 | 11.90 | 203,600 | -0.05 | | 0.42 | |
| LOGI | Logitech Int S.A. | 46.76 | 46.47 | 46.63 | 285,700 | 0.87 | | 1.90 | |
| LOGM | Logmein Inc | 110.3 | 109.1 | 109.1 | 246,500 | -0.2 | | 0.14 | |
| LONE | Lonestar Resources US Inc | 10.88 | 10.00 | 10.04 | 574,000 | -0.88 | | 8.06 | |
| LOOP | Loop Industries Inc | 10.980 | 9.640 | 9.880 | 22,000 | -0.220 | | 2.18 | |
| LOPE | Grand Canyon Educati | 119.7 | 117.3 | 119.2 | 284,100 | 0.2 | | 0.15 | |
| LORL | Loral Space Comm | 39.20 | 38.05 | 38.65 | 37,300 | 0.40 | | 1.05 | |
| LOVE | The Lovesac Company | 20.85 | 20.75 | 20.84 | 28,300 | -0.01 | | 0.05 | |
| LOXO | Loxo Oncology CS | 178.1 | 173.8 | 174.9 | 499,200 | -2.3 | | 1.29 | |
| LPCN | Lipocine Inc | 1.430 | 1.360 | 1.390 | 50,000 | 0.010 | | 0.72 | |
| LPLA | Lpl Financial Hld | 69.06 | 68.16 | 68.81 | 543,800 | 0.21 | | 0.31 | |
| LPNT | Lifepoint Health | 48.70 | 47.85 | 47.90 | 588,500 | -0.70 | | 1.44 | |
| LPSN | Liveperson Inc | 23.25 | 22.85 | 23.25 | 393,600 | 0.25 | | 1.09 | |
| LPTH | Lightpath Tech Inc | 2.570 | 2.500 | 2.560 | 90,700 | 0.020 | | 0.79 | |
| LPTX | Leap Therapeutics Inc | 8.570 | 8.250 | 8.290 | 19,700 | -0.220 | | 2.59 | |
| LQDT | Liquidity Services | 7.000 | 6.850 | 6.900 | 53,500 | 0.000 | | 0.00 | |
| LRAD | Lrad Corp | 3.000 | 2.900 | 2.950 | 63,100 | -0.020 | | 0.67 | |
| LRCX | Lam Research Corp | 178.4 | 175.9 | 177.8 | 1,721,000 | -0.4 | | 0.24 | |
| LRGE | Legg Clearbridge Large Cap Groowth ETF | 33.06 | 33.06 | 33.06 | 500 | -0.03 | | 0.09 | |
| LSBK | Lake Shore Bancorp | 17.20 | 17.20 | 17.20 | 2,800 | -0.07 | | 0.41 | |
| LSCC | Lattice Semicond | 6.720 | 6.610 | 6.690 | 513,500 | 0.040 | | 0.60 | |
| LSTR | Landstar System | 111.7 | 110.4 | 111.0 | 183,900 | 0.4 | | 0.36 | |
| LSXMA | Liberty Srs XM CS A | 48.53 | 47.88 | 48.49 | 505,600 | 0.34 | | 0.71 | |
| LSXMB | Liberty Srs XM CS B | 47.85 | 47.85 | 47.85 | 200 | 0.35 | | 0.74 | |
| LSXMK | Liberty Srs XM CS C | 48.54 | 48.04 | 48.49 | 255,900 | 0.28 | | 0.58 | |
| LTBR | Lightbridge Corp | 1.110 | 0.990 | 1.010 | 2,515,700 | 0.000 | | 0.00 | |
| LTRPA | Liberty Tripadv A | 18.00 | 17.45 | 17.50 | 297,900 | -0.40 | | 2.23 | |
| LTRPB | Liberty Tripadv B | 18.00 | 17.76 | 17.76 | 1,000 | 0.31 | | 1.75 | |
| LTRX | Lantronix Inc | 2.760 | 2.710 | 2.710 | 27,200 | -0.040 | | 1.45 | |
| LTXB | Legacytexas Fnl | 44.81 | 43.41 | 44.53 | 509,000 | 0.67 | | 1.53 | |
| LULU | Lululemon Athletica | 128.9 | 126.3 | 126.5 | 1,409,500 | -1.3 | | 1.05 | |
| LUNA | Luna Innovations Inc | 3.650 | 3.460 | 3.490 | 61,600 | -0.120 | | 3.32 | |
| LVHD | Legg Low Vol Hi Div ETF | 29.99 | 29.87 | 29.92 | 37,200 | -0.14 | | 0.47 | |
| LWAY | Lifeway Foods Inc | 4.000 | 3.920 | 3.920 | 19,700 | -0.110 | | 2.73 | |
| LX | Lexinfintech Holdings Ltd | 10.92 | 10.20 | 10.30 | 439,700 | -0.58 | | 5.33 | |
| LXRX | Lexicon Pharmaceutcl | 13.13 | 12.71 | 12.83 | 826,600 | -0.23 | | 1.76 | |
| LYL | Dragon Victory Intl Ltd | 3.200 | 2.905 | 3.150 | 15,900 | 0.180 | | 6.06 | |
| LYTS | L S I Industries I | 5.350 | 5.240 | 5.250 | 58,700 | -0.070 | | 1.32 | |