CollectAI

close-nasdaq_stocks

2025/05/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20250505 0 6.41 6.41 6.41 6.41 0 6.41
AACG.US ATA Creativity Global 20250505 0 0.96 0.9899 0.96 0.9899 22973 0.9899 up up correct
AAIDX.US AAIDX 20250505 0 20.49 20.49 20.49 20.49 0 20.49
AAL.US American Airlines Group Inc 20250505 0 10.42 10.98 10.4 10.66 82200000 10.66 up up correct
AAME.US Atlantic American Corporation 20250505 0 1.5715 1.5715 1.5715 1.5715 851 1.5715
AAOI.US Applied Optoelectronics Inc 20250505 0 14.51 14.9382 14.34 14.44 1966493 14.44 down down correct
AAON.US AAON Inc 20250505 0 98.55 100.245 97.59 98.92 667529 98.92 up up correct
AAPL.US Apple Inc 20250505 0 203.1 204.1 198.21 198.89 69018500 198.89 down down correct
AATC.US Image Sensing Systems Inc 20250505 0 7.89 7.89 7.76 7.79 3100 7.79 down down correct
ABCB.US Ameris Bancorp 20250505 0 59.65 61.13 59.65 60.16 289100 60.16 up up correct
ABCL.US AbCellera Biologics Inc 20250505 0 2.4 2.4 2.18 2.19 4152645 2.19 down down correct
ABEO.US Abeona Therapeutics Inc 20250505 0 6.52 6.6892 6.2849 6.4 2171042 6.4 down down correct
ABNB.US Airbnb Inc 20250505 0 123.355 127.59 122.3 124.89 6761722 124.89 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20250505 0 1.1 1.131 1.04 1.04 123500 1.04 down down correct
ABR.US PF 20250505 0 21.2 21.25 20.94 20.99 11665 20.99 down down correct
ABSI.US Absci Corporation Common Stock 20250505 0 3.01 3.03 2.85 2.87 1798814 2.87 down down correct
ABUS.US Arbutus Biopharma Corporation 20250505 0 3.6 3.66 3.36 3.51 1079005 3.51 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20250505 0 1.01 1.15 1.01 1.12 178442 1.12 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20250505 0 14.76 15.31 14.5357 15.14 1405216 15.14 up up correct
ACB.US Aurora Cannabis Inc 20250505 0 4.82 4.83 4.7 4.72 545156 4.72 down down correct
ACET.US Adicet Bio Inc 20250505 0 0.6804 0.685 0.65 0.6656 235116 0.6656 down up incorrect
ACGL.US Arch Capital Group Ltd 20250505 0 91.92 92.9265 90.9 92.58 954662 92.58 up down incorrect
ACGLN.US Arch Capital Group Ltd 20250505 0 16.95 17.16 16.93 16.93 29100 16.93 down up incorrect
ACGLO.US Arch Capital Group Ltd 20250505 0 22.1 22.1 20.45 20.465 19600 20.465 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20250505 0 23.34 23.53 22.72 22.81 1499548 22.81 down up incorrect
ACHV.US Achieve Life Sciences Inc 20250505 0 2.65 2.6899 2.4854 2.64 152604 2.64 down up incorrect
ACIU.US AC Immune SA 20250505 0 1.71 1.78 1.7 1.71 81733 1.71
ACIW.US ACI Worldwide Inc 20250505 0 54.3 55.15 54.3 54.55 549847 54.55 up down incorrect
ACLS.US Axcelis Technologies Inc 20250505 0 51.67 52.62 50.82 52.09 1068220 52.09 up down incorrect
ACMR.US ACM Research Inc 20250505 0 19.68 20.23 19.53 19.71 1138860 19.71 up down incorrect
ACNB.US ACNB Corporation 20250505 0 42.7 43.5 42.45 42.5 17954 42.5 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20250505 0 1.44 1.45 1.28 1.28 384003 1.28 down down correct
ACT.US Enact Holdings Inc. Common Stock 20250505 0 36.61 37.44 35.31 36.56 461344 36.56 down down correct
ACTG.US Acacia Research Corporation 20250505 0 3.16 3.16 3.06 3.07 117070 3.07 down down correct
ACVA.US ACV Auctions Inc 20250505 0 15.02 15.621 15 15.38 1445400 15.38 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20250505 0 0.42 0.42 0.39 0.3902 81166 0.3902 down down correct
ADAG.US Adagene Inc 20250505 0 1.61 1.735 1.61 1.62 29977 1.62 up up correct
ADAP.US Adaptimmune Therapeutics plc 20250505 0 0.291 0.3137 0.2881 0.3027 1013997 0.3027 up up correct
ADBE.US Adobe Inc 20250505 0 379.29 384.54 378.4 381.06 2095559 381.06 up down incorrect
ADC.US PA 20250505 0 17.36 17.5715 17.36 17.4 7366 17.4 up down incorrect
ADI.US Analog Devices Inc 20250505 0 196.16 199.72 195.59 197.72 2022700 197.72 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20250505 0 0.627 0.72 0.62 0.6895 830772 0.6895 up down incorrect
ADMA.US ADMA Biologics Inc 20250505 0 23.32 24.17 23.3 23.71 2314690 23.71 up down incorrect
ADN.US Advent Technologies Holdings Inc 20250505 0 2.4 2.95 2.4 2.82 59000 2.82 up up correct
ADNWW.US Advent Technologies Holdings Inc 20250505 0 0.0095 0.0099 0.0075 0.0097 21714 0.0097 up up correct
ADP.US Automatic Data Processing Inc 20250505 0 303.3 305.745 301.45 303.96 1232849 303.96 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20250505 0 9.8 10.18 9.465 10.03 5714601 10.03 up up correct
ADSK.US Autodesk Inc 20250505 0 278.19 283.27 278.19 280.07 894600 280.07 up up correct
ADTN.US ADTRAN Inc 20250505 0 7.79 8.025 7.7 7.9 887372 7.9 up up correct
ADTX.US Aditxt Inc 20250505 0 2.25 2.76 2.1603 2.2 1182579 2.2 down down correct
ADUS.US Addus HomeCare Corporation 20250505 0 105 106.57 104.305 104.37 221340 104.37 down down correct
ADV.US Advantage Solutions Inc 20250505 0 1.38 1.38 1.32 1.33 176124 1.33 down down correct
ADVM.US Adverum Biotechnologies Inc 20250505 0 3.52 3.64 3.43 3.59 266296 3.59 up up correct
ADXN.US Addex Therapeutics Ltd 20250505 0 8.17 8.45 7.72 8.45 1441 8.45 up up correct
ADXS.US Advaxis Inc 20250505 0 0.0329 0.0329 0.03 0.03 390 0.03 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20250505 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20250505 0 2.7 2.73 2.551 2.56 148753 2.56 down down correct
AEHR.US Aehr Test Systems 20250505 0 8.69 8.82 8.21 8.26 402890 8.26 down down correct
AEI.US Alset EHome International Inc 20250505 0 1 1 0.9478 0.985 8926 0.985 down down correct
AEIS.US Advanced Energy Industries Inc 20250505 0 110 111.65 109.55 110.04 367044 110.04 up up correct
AEMD.US Aethlon Medical Inc 20250505 0 0.3999 0.4 0.3801 0.381 22541 0.381 down down correct
AEP.US American Electric Power Company Inc 20250505 0 107.75 108.04 106.27 107.44 2616200 106.4901 down down correct
AEYE.US AudioEye Inc 20250505 0 11.78 12.44 11.505 12.01 133797 12.01 up up correct
AFBI.US Affinity Bancshares Inc 20250505 0 18.36 18.55 18.36 18.37 11312 18.37 up up correct
AFCG.US AFC Gamma Inc 20250505 0 5.81 5.81 5.665 5.72 119394 5.72 down down correct
AFIB.US Acutus Medical Inc 20250505 0 0.04 0.041 0.04 0.041 755 0.041 up up correct
AFMD.US Affimed N.V 20250505 0 0.95 0.9544 0.825 0.8253 126911 0.8253 down down correct
AFRM.US Affirm Holdings Inc 20250505 0 51.39 53.26 51.38 52.09 4896122 52.09 up up correct
AFYA.US Afya Limited 20250505 0 19.09 19.09 18.765 18.95 60873 18.95 down down correct
AGEN.US Agenus Inc 20250505 0 3.08 3.17 2.9 3.09 366025 3.09 up up correct
AGFY.US Agrify Corporation 20250505 0 21.62 27.67 21.62 22.47 154300 22.47 up up correct
AGIO.US Agios Pharmaceuticals Inc 20250505 0 30.13 30.5 29.8 29.97 358855 29.97 down down correct
AGMH.US AGM Group Holdings Inc 20250505 0 0.0931 0.1099 0.085 0.0883 238241594 0.0883 down down correct
AGNC.US AGNC Investment Corp 20250505 0 8.75 8.83 8.7 8.76 18162631 8.76 up up correct
AGNCM.US AGNC Investment Corp 20250505 0 24.515 24.87 24.5 24.54 13500 24.54 up up correct
AGNCN.US AGNC Investment Corp 20250505 0 25.62 25.626 25.492 25.51 10000 25.51 down down correct
AGNCO.US AGNC Investment Corp 20250505 0 25.239 25.29 25.15 25.15 25800 25.15 down down correct
AGNCP.US AGNC Investment Corp. 20250505 0 24.89 25 24.8 24.96 46900 24.96 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20250505 0 1.9 1.99 1.88 1.9 104700 1.9
AGYS.US Agilysys Inc 20250505 0 75 76.98 75 76.03 143509 76.03 up up correct
AHCO.US AdaptHealth Corp 20250505 0 8.8 8.94 8.66 8.7 4422465 8.7 down down correct
AIHS.US Senmiao Technology Limited 20250505 0 0.905 0.9399 0.905 0.9399 813 0.9399 up up correct
AIP.US Arteris Inc. Common Stock 20250505 0 6.67 6.9181 6.67 6.82 100951 6.82 up up correct
AIRG.US Airgain Inc 20250505 0 3.96 4.24 3.91 4.19 11922 4.19 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20250505 0 2.96 2.976 2.184 2.43 1150289 2.43 down down correct
AIRT.US Air T Inc 20250505 0 16.1 16.1 16.1 16.1 586 16.1
AIRTP.US Air T Inc 20250505 0 18 18 17.286 17.286 6200 17.286 down down correct
AKAM.US Akamai Technologies Inc 20250505 0 82.17 84.0455 81.9135 83.1 1576361 83.1 up up correct
AKBA.US Akebia Therapeutics Inc 20250505 0 2.45 2.47 2.33 2.34 3158327 2.34 down down correct
AKRO.US Akero Therapeutics Inc 20250505 0 44.47 45.24 43.71 44.92 888500 44.92 up up correct
AKTX.US Akari Therapeutics Plc 20250505 0 1.41 1.47 1.355 1.41 75497 1.41
AKYA.US Akoya Biosciences Inc 20250505 0 1.21 1.325 1.19 1.25 104731 1.25 up up correct
ALCO.US Alico Inc 20250505 0 28.79 29.88 28.75 29.29 49079 29.29 up up correct
ALDX.US Aldeyra Therapeutics Inc 20250505 0 2.8 2.82 2.665 2.7 1114133 2.7 down down correct
ALEC.US Alector Inc 20250505 0 1.27 1.295 1.15 1.16 696422 1.16 down down correct
ALF.US Alfi Inc 20250505 0 10.34 10.34 10.34 10.34 103 10.34
ALGM.US Allegro MicroSystems Inc 20250505 0 19.31 19.485 19.01 19.15 2772207 19.15 down down correct
ALGN.US Align Technology Inc 20250505 0 177.93 180.18 176.94 177.61 920500 177.61 down down correct
ALGS.US Aligos Therapeutics Inc 20250505 0 5.6 5.71 4.9005 5.05 174014 5.05 down down correct
ALGT.US Allegiant Travel Company 20250505 0 49.76 52.92 49.25 50.43 590270 50.43 up up correct
ALHC.US Alignment Healthcare Inc 20250505 0 15.47 15.69 15.13 15.48 2991142 15.48 up up correct
ALKS.US Alkermes plc 20250505 0 31.72 31.825 30.91 31.4 1488941 31.4 down down correct
ALKT.US Alkami Technology Inc 20250505 0 26.47 28.2 26.435 27.68 1829936 27.68 up up correct
ALLK.US Allakos Inc 20250505 0 0.3263 0.3286 0.3261 0.3269 410094 0.3269 up up correct
ALLO.US Allogene Therapeutics Inc 20250505 0 1.67 1.76 1.61 1.62 3079924 1.62 down down correct
ALLT.US Allot Ltd 20250505 0 5.81 6.07 5.73 5.88 185543 5.88 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20250505 0 259.09 273.97 257.23 273.55 1233400 273.55 up up correct
ALOT.US AstroNova Inc 20250505 0 8.86 8.93 8.61 8.8 22130 8.8 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20250505 0 0.0001 0.0005 0.0001 0.0005 4520 0.0005 up up correct
ALRM.US Alarm.com Holdings Inc 20250505 0 53.89 54.73 53.59 53.89 236365 53.89
ALRS.US Alerus Financial Corporation 20250505 0 20.14 21.24 20.085 20.97 108228 20.97 up up correct
ALT.US Altimmune Inc 20250505 0 5.68 5.76 5.385 5.43 2169765 5.43 down down correct
ALTO.US Alto Ingredients Inc 20250505 0 0.99 0.99 0.88 0.88 458629 0.88 down down correct
ALXO.US ALX Oncology Holdings Inc 20250505 0 0.5296 0.5522 0.5125 0.55 315359 0.55 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20250505 0 0.7 0.72 0.659 0.68 107900 0.68 down down correct
AMAL.US Amalgamated Financial Corp 20250505 0 29.15 29.95 28.95 29.57 98502 29.43 up up correct
AMAT.US Applied Materials Inc 20250505 0 154.11 156.64 153.845 154.61 4069314 154.61 up up correct
AMBA.US Ambarella Inc 20250505 0 49.88 50.8189 49.6 50.14 331608 50.14 up up correct
AMCX.US AMC Networks Inc 20250505 0 6.2 6.29 6.08 6.26 295964 6.26 up up correct
AMD.US Advanced Micro Devices Inc 20250505 0 99 102.05 98.76 100.59 41268887 100.59 up up correct
AMED.US Amedisys Inc 20250505 0 96 96.3 95.87 96.25 678862 96.25 up up correct
AMGN.US Amgen Inc 20250505 0 281.57 281.97 276.09 280.06 2781413 280.06 down down correct
AMKR.US Amkor Technology Inc 20250505 0 17.9 18.16 17.76 17.77 1648893 17.77 down down correct
AMPG.US AmpliTech Group Inc 20250505 0 1.97 1.99 1.82 1.91 234586 1.91 down down correct
AMPGW.US AmpliTech Group Inc 20250505 0 0.396 0.466 0.333 0.414 17400 0.414 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20250505 0 24.46 25.365 24.34 25.12 681271 25.12 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20250505 0 9.25 9.64 9.25 9.42 855023 9.42 up up correct
AMRK.US A 20250505 0 24.23 24.525 23.81 24.07 324149 24.07 down down correct
AMRN.US Amarin Corporation plc 20250505 0 11.12 11.5 10.525 10.6 77947 10.6 down down correct
AMSC.US American Superconductor Corporation 20250505 0 20.96 21.15 20.5104 20.58 375573 20.58 down up incorrect
AMSF.US AMERISAFE Inc 20250505 0 46.73 48.0725 45.975 46.53 122930 46.53 down up incorrect
AMST.US Amesite Inc 20250505 0 2.12 2.21 2.11 2.18 15835 2.18 up down incorrect
AMTB.US Amerant Bancorp Inc 20250505 0 17.33 17.77 17.09 17.46 208200 17.46 up down incorrect
AMTX.US Aemetis Inc 20250505 0 1.33 1.33 1.25 1.27 432305 1.27 down up incorrect
AMWD.US American Woodmark Corporation 20250505 0 60.05 60.49 59.36 59.61 91311 59.61 down down correct
AMZN.US Amazon.com Inc 20250505 0 186.51 188.18 185.53 186.35 35217473 186.35 down down correct
ANAB.US AnaptysBio Inc 20250505 0 20.692 21 20.17 20.73 370308 20.73 up up correct
ANDE.US The Andersons Inc 20250505 0 37.48 37.745 36.95 36.98 294009 36.98 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20250505 0 1.15 1.15 1.15 1.15 703 1.15
ANGI.US Angi Inc 20250505 0 11.67 11.8 11.17 11.2 1901495 11.2 down down correct
ANGO.US AngioDynamics Inc 20250505 0 9.29 9.29 9 9.02 232247 9.02 down down correct
ANIK.US Anika Therapeutics Inc 20250505 0 14.77 15.04 14.43 14.49 26934 14.49 down down correct
ANIP.US ANI Pharmaceuticals Inc 20250505 0 72.53 73.7224 72.02 72.56 839819 72.56 up up correct
ANIX.US Anixa Biosciences Inc 20250505 0 2.77 2.83 2.75 2.81 16435 2.81 up up correct
ANNX.US Annexon Inc 20250505 0 1.94 1.95 1.8 1.81 724105 1.81 down down correct
ANSS.US ANSYS Inc 20250505 0 326.72 330.62 323.65 324.89 751600 324.89 down down correct
ANTE.US AirNet Technology Inc 20250505 0 0.7501 0.84 0.75 0.82 29695 0.82 up up correct
ANY.US Sphere 3D Corp 20250505 0 0.6 0.625 0.5802 0.6004 254406 0.6004 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20250505 0 20.45 20.87 19.86 20.29 321166 20.29 down down correct
AOUT.US American Outdoor Brands Inc 20250505 0 11.37 12 11.37 11.63 46425 11.63 up up correct
APA.US APA Corporation 20250505 0 16.1 16.125 15.48 15.5 9148984 15.5 down down correct
APDN.US Applied DNA Sciences Inc 20250505 0 0.892 0.9 0.87 0.888 141514 0.888 down down correct
APEI.US American Public Education Inc 20250505 0 24.61 25.14 24.485 24.93 121477 24.93 up up correct
API.US Agora Inc 20250505 0 3.39 3.555 3.28 3.45 593399 3.45 up up correct
APLS.US Apellis Pharmaceuticals Inc 20250505 0 20.295 20.59 19.81 19.98 2471825 19.98 down down correct
APLT.US Applied Therapeutics Inc 20250505 0 0.47 0.478 0.4145 0.4349 1962248 0.4349 down down correct
APM.US Aptorum Group Limited 20250505 0 0.7747 0.9284 0.7747 0.86 46727 0.86 up up correct
APOG.US Apogee Enterprises Inc 20250505 0 40.47 40.86 39.96 39.98 145619 39.98 down down correct
APP.US AppLovin Corporation 20250505 0 299.19 306.79 295.41 301.84 4444645 301.84 up up correct
APPF.US AppFolio Inc 20250505 0 209.45 216.2 209.45 214.34 207518 214.34 up up correct
APPN.US Appian Corporation 20250505 0 30.98 31.65 30.9 30.99 448414 30.99 up up correct
APPS.US Digital Turbine Inc 20250505 0 3.01 3.09 2.955 3.02 1670781 3.02 up up correct
APRE.US Aprea Therapeutics Inc 20250505 0 1.84 1.84 1.75 1.75 7866 1.75 down down correct
APVO.US Aptevo Therapeutics Inc 20250505 0 0.4296 0.4682 0.4228 0.44 3782173 0.44 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20250505 0 1.55 1.55 1.55 1.55 1885 1.55
APYX.US Apyx Medical Corporation 20250505 0 1.21 1.26 1.16 1.16 26107 1.16 down down correct
AQB.US AquaBounty Technologies Inc 20250505 0 0.669 0.688 0.634 0.64 9939 0.64 down down correct
AQMS.US Aqua Metals Inc 20250505 0 1.24 1.25 1.16 1.18 70452 1.18 down down correct
AQST.US Aquestive Therapeutics Inc 20250505 0 2.97 3.005 2.82 2.83 806382 2.83 down down correct
ARAY.US Accuray Incorporated 20250505 0 1.36 1.37 1.3 1.31 957463 1.31 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20250505 0 1.41 1.425 1.37 1.41 1027199 1.41
ARBEW.US Arbe Robotics Ltd. Warrant 20250505 0 0.2285 0.2333 0.2285 0.2333 3079 0.2333 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20250505 0 0.42 0.42 0.4011 0.4151 81264 0.4151 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20250505 0 6.735 6.735 6.6 6.682 3900 6.682 down down correct
ARCB.US ArcBest Corporation 20250505 0 61.09 62.315 60.96 60.96 308479 60.843 down down correct
ARCC.US Ares Capital Corporation 20250505 0 20.56 20.75 20.52 20.53 2668084 20.53 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20250505 0 12.63 12.78 11.89 11.92 527999 11.92 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20250505 0 0.0001 0.0001 0.0001 0.0001 21328 0.0001
ARDX.US Ardelyx Inc 20250505 0 4.12 4.18 3.62 3.735 14002330 3.735 down down correct
AREC.US American Resources Corporation 20250505 0 0.83 0.8349 0.7639 0.7716 1362480 0.7716 down down correct
ARGO.US PA 20250505 0 25.11 25.14 25.1 25.1 6735 25.1 down down correct
ARGX.US argenx SE 20250505 0 654.62 658.925 652.605 656.65 210600 656.65 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20250505 0 8.11 8.22 8.03 8.06 1075109 8.06 down down correct
ARKO.US Arko Corp 20250505 0 4.17 4.26 4.11 4.13 381398 4.13 down down correct
ARKOW.US Arko Corp 20250505 0 0.014 0.0148 0.014 0.0148 571 0.0148 up up correct
ARKR.US Ark Restaurants Corp 20250505 0 9.46 12 9.1154 12 67134 12 up up correct
ARLP.US Alliance Resource Partners L.P 20250505 0 27.05 27.39 26.97 27.21 282374 26.5048 up up correct
AROW.US Arrow Financial Corporation 20250505 0 25.04 25.44 25.04 25.13 34227 25.13 up up correct
ARQQ.US Arqit Quantum Inc 20250505 0 16.47 16.685 15.96 16.11 183135 16.11 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20250505 0 2.01 2.03 1.9 1.9 1764 1.9 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20250505 0 15.26 15.67 15.02 15.41 2094766 15.41 up down incorrect
ARRY.US Array Technologies Inc 20250505 0 5.02 5.26 4.86 4.93 6286284 4.93 down up incorrect
ARTL.US Artelo Biosciences Inc 20250505 0 1.03 1.05 1.03 1.05 23077 1.05 up down incorrect
ARTNA.US Artesian Resources Corporation 20250505 0 34.54 34.54 34.01 34.27 21728 34.27 down up incorrect
ARTW.US Art's 20250505 0 1.75 1.856 1.75 1.83 7352 1.83 up down incorrect
ARVN.US Arvinas Inc 20250505 0 7.502 7.91 7.33 7.63 3537726 7.63 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20250505 0 14.33 14.4 13.97 13.98 883937 13.98 down up incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20250505 0 20.97 20.97 20.97 20.97 0 20.97
ASLE.US AerSale Corporation 20250505 0 7.05 7.11 6.98 7 236649 7 down down correct
ASMB.US Assembly Biosciences Inc 20250505 0 14.53 14.795 14.0011 14.13 46699 14.13 down down correct
ASML.US ASML Holding N.V 20250505 0 685 690.42 682.73 683.36 903700 683.36 down down correct
ASO.US Academy Sports and Outdoors Inc 20250505 0 38.79 39.05 37.78 37.8 1273330 37.8 down down correct
ASPC.US Alpha Capital Acquisition Company 20250505 0 10.12 10.14 10.12 10.14 6000 10.14 up up correct
ASPCU.US Alpha Capital Acquisition Company 20250505 0 10.22 10.22 10.22 10.22 0 10.22
ASPS.US Altisource Portfolio Solutions S.A 20250505 0 0.96 1.03 0.8801 0.9373 277267 0.9373 down down correct
ASPU.US Aspen Group Inc 20250505 0 0.1495 0.1495 0.1495 0.1495 72 0.1495
ASRT.US Assertio Holdings Inc 20250505 0 0.6302 0.65 0.6 0.6077 338076 0.6077 down down correct
ASRV.US AmeriServ Financial Inc 20250505 0 2.45 2.4652 2.4123 2.43 9926 2.43 down down correct
ASTC.US Astrotech Corporation 20250505 0 6.14 6.14 5.81 5.81 8823 5.81 down down correct
ASTE.US Astec Industries Inc 20250505 0 37.67 38.885 37.67 38.14 187896 38.14 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20250505 0 5.73 5.78 5.57 5.64 914139 5.64 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20250505 0 0.3525 0.3817 0.3525 0.3817 469 0.3817 up down incorrect
ASTS.US AST SpaceMobile Inc 20250505 0 25.915 26.3597 24.6 24.75 10944490 24.75 down up incorrect
ASUR.US Asure Software Inc 20250505 0 10.11 10.495 9.69 9.75 61438 9.75 down up incorrect
ASYS.US Amtech Systems Inc 20250505 0 3.53 3.59 3.37 3.38 44585 3.38 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20250505 0 1.47 1.5 1.445 1.47 703626 1.47
ATCOL.US Atlas Corp 20250505 0 24.708 24.708 24.402 24.585 5200 24.585 down down correct
ATEC.US Alphatec Holdings Inc 20250505 0 11.89 12.265 11.51 11.98 2361270 11.98 up up correct
ATER.US Aterian Inc 20250505 0 1.97 2.14 1.97 2 91919 2 up up correct
ATEX.US Anterix Inc 20250505 0 29.66 31.61 29.18 29.48 91707 29.48 down down correct
ATHA.US Athira Pharma Inc 20250505 0 0.3 0.3 0.2743 0.279 94979 0.279 down down correct
ATHE.US Alterity Therapeutics Limited 20250505 0 3.7 5 3.55 4.35 1001078 4.35 up up correct
ATLC.US Atlanticus Holdings Corporation 20250505 0 54.9 56.87 54.88 55.46 29908 55.46 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20250505 0 24.22 24.24 24.05 24.085 8500 24.085 down down correct
ATLCP.US Atlanticus Holdings Corporation 20250505 0 23.162 23.162 23 23.117 1300 23.117 down down correct
ATLO.US Ames National Corporation 20250505 0 17.31 17.385 16.97 17 17763 17 down down correct
ATMH.US All Things Mobile Analytic Inc 20250505 0 0.0807 0.0807 0.0807 0.0807 0 0.0807
ATNF.US 180 Life Sciences Corp 20250505 0 1.24 1.24 1.05 1.08 168500 1.08 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20250505 0 0.0076 0.0079 0.0075 0.0079 135784 0.0079 up up correct
ATNI.US ATN International Inc 20250505 0 15.82 16.25 15.4001 16.12 85946 16.12 up up correct
ATOM.US Atomera Incorporated 20250505 0 4.91 5.0535 4.74 4.74 229531 4.74 down down correct
ATOS.US Atossa Therapeutics Inc 20250505 0 0.87 0.8998 0.847 0.8798 406735 0.8798 up up correct
ATRA.US Atara Biotherapeutics Inc 20250505 0 7.6 7.7158 7.245 7.25 45222 7.25 down down correct
ATRC.US AtriCure Inc 20250505 0 29.98 30.12 28.85 29.07 807015 29.07 down down correct
ATRO.US Astronics Corporation 20250505 0 23.61 24.07 23.38 23.84 250600 23.84 up up correct
ATXI.US Avenue Therapeutics Inc 20250505 0 0.23 0.2473 0.2243 0.2301 5089 0.2301 up up correct
ATXS.US Astria Therapeutics Inc 20250505 0 5.3 5.36 5.1 5.11 223694 5.11 down down correct
AUB.US Atlantic Union Bankshares Corporation 20250505 0 28.78 29.64 28.78 29.1 1468355 29.1 up up correct
AUBN.US Auburn National Bancorporation Inc 20250505 0 19.803 19.803 19.7398 19.7398 1025 19.7398 down down correct
AUDC.US AudioCodes Ltd 20250505 0 9.42 9.51 9.26 9.28 52623 9.28 down down correct
AUID.US Ipsidy Inc. Common Stock 20250505 0 8.59 9.5836 6.63 6.855 456768 6.855 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20250505 0 8.19 8.34 8.14 8.26 762116 8.26 up up correct
AUR.US Aurora Innovation Inc 20250505 0 8 8 7.66 7.78 13862290 7.78 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20250505 0 6.15 6.15 5.895 5.92 94246 5.92 down up incorrect
AUROW.US Aurora Innovation Inc 20250505 0 1.89 1.89 1.65 1.73 22122 1.73 down up incorrect
AUTL.US Autolus Therapeutics plc 20250505 0 1.36 1.3693 1.3 1.33 1339762 1.33 down up incorrect
AUUD.US Auddia Inc 20250505 0 3.41 3.595 3.36 3.58 23700 3.58 up down incorrect
AUUDW.US Auddia Inc 20250505 0 0.033 0.033 0.025 0.033 1018 0.033
AVAH.US Aveanna Healthcare Holdings Inc 20250505 0 4.81 4.93 4.71 4.74 177210 4.74 down up incorrect
AVAV.US AeroVironment Inc 20250505 0 159.09 163.5 156.94 161.96 441995 161.96 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20250505 0 8.75 9.18 8.69 9.04 1106425 9.04 up down incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20250505 0 8.28 8.39 8.23 8.23 975350 8.23 down up incorrect
AVGO.US Broadcom Inc 20250505 0 200.25 203.23 200 200.72 14025400 200.72 up up correct
AVGR.US Avinger Inc 20250505 0 0.474 0.474 0.474 0.474 0 0.474
AVIR.US Atea Pharmaceuticals Inc 20250505 0 2.95 3.01 2.91 2.96 576960 2.96 up up correct
AVNW.US Aviat Networks Inc 20250505 0 18.4 19.465 18.4 18.995 128971 18.995 up up correct
AVO.US Mission Produce Inc 20250505 0 10.44 10.53 10.3511 10.41 128074 10.41 down down correct
AVPT.US Avepoint Inc 20250505 0 16.89 17.3 16.89 17.04 847400 17.04 up up correct
AVPTW.US AVPTW 20250505 0 6.2 6.23 6.17 6.17 21743 6.17 down down correct
AVT.US Avnet Inc 20250505 0 49.35 50.41 49.07 50.06 832592 50.06 up up correct
AVTX.US Avalo Therapeutics Inc 20250505 0 4.92 5.11 4.68 5.02 29109 5.02 up up correct
AVXL.US Anavex Life Sciences Corp 20250505 0 9.36 9.48 8.8 8.91 921548 8.91 down down correct
AWRE.US Aware Inc 20250505 0 1.582 1.62 1.5371 1.55 25101 1.55 down down correct
AXDX.US Accelerate Diagnostics Inc 20250505 0 0.54 0.55 0.54 0.546 2179 0.546 up up correct
AXGN.US AxoGen Inc 20250505 0 17.12 17.12 16.63 16.75 393400 16.75 down down correct
AXON.US Axon Enterprise Inc 20250505 0 624.99 631.1581 620.9901 621.4 358190 621.4 down down correct
AXSM.US Axsome Therapeutics Inc 20250505 0 114.08 120 113.61 116.49 999645 116.49 up up correct
AXTI.US AXT Inc 20250505 0 1.39 1.39 1.32 1.32 192470 1.32 down down correct
AYRO.US Ayro Inc 20250505 0 0.49 0.55 0.45 0.485 201254 0.485 down down correct
AYTU.US Aytu Biopharma Inc 20250505 0 1.32 1.3675 1.23 1.3 10348 1.3 down down correct
AZN.US AstraZeneca PLC 20250505 0 72.5 72.52 71.99 72.09 3055733 72.09 down down correct
BAC.US PQ 20250505 0 16.92 16.99 16.85 16.86 112623 16.86 down down correct
BAND.US Bandwidth Inc 20250505 0 12.31 12.53 12.17 12.18 198459 12.18 down down correct
BANF.US BancFirst Corporation 20250505 0 120.39 122.03 120.39 121.51 81033 121.51 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20250505 0 26.31 26.31 26.31 26.31 0 26.31
BANR.US Banner Corporation 20250505 0 62.2 63.46 61.93 62.06 216372 62.06 down down correct
BANX.US StoneCastle Financial Corp 20250505 0 20.1 20.28 20.1 20.15 11100 20.15 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20250505 0 1.87 1.9857 1.79 1.98 6328 1.98 up up correct
BASE.US Couchbase Inc. Common Stock 20250505 0 17.5 17.76 17.345 17.47 408812 17.47 down down correct
BATRA.US The Liberty Braves Group 20250505 0 43.47 43.71 42.88 43.43 33800 43.43 down down correct
BATRK.US The Liberty Braves Group 20250505 0 39.96 40.2 39.695 39.94 228800 39.94 down down correct
BBCP.US Concrete Pumping Holdings Inc 20250505 0 6.24 6.67 5.975 6.41 412903 6.41 up up correct
BBGI.US Beasley Broadcast Group Inc 20250505 0 5.44 5.93 5.39 5.51 4269 5.51 up up correct
BBIG.US Vinco Ventures Inc 20250505 0 0.0003 0.0004 0.0003 0.0004 767 0.0004 up up correct
BBIO.US BridgeBio Pharma Inc 20250505 0 38.73 38.73 37.76 38.22 2121339 38.22 down down correct
BBLG.US Bone Biologics Corp Common Stock 20250505 0 0.6843 0.72 0.6811 0.698 23877 0.698 up up correct
BBSI.US Barrett Business Services Inc 20250505 0 41.71 42.41 41.46 41.92 178118 41.92 up up correct
BCAB.US BioAtla Inc 20250505 0 0.5693 0.5701 0.511 0.5177 555290 0.5177 down down correct
BCBP.US BCB Bancorp Inc 20250505 0 8.38 8.58 8.214 8.44 100024 8.2802 up up correct
BCDA.US BioCardia Inc 20250505 0 2.49 2.5905 2.41 2.5 64277 2.5 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20250505 0 1.3 1.37 1.22 1.27 289772 1.27 down down correct
BCML.US BayCom Corp 20250505 0 26.51 27.28 26.34 26.34 21950 26.34 down down correct
BCPC.US Balchem Corporation 20250505 0 160.27 163.63 160.27 162.74 152645 162.74 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20250505 0 9.795 11.11 9.59 11.03 26301801 11.03 up up correct
BCTX.US BriaCell Therapeutics Corp 20250505 0 3.88 3.95 3.8 3.86 156593 3.86 down down correct
BCTXW.US BriaCell Therapeutics Corp 20250505 0 0.1021 0.121 0.1 0.1113 21926 0.1113 up up correct
BCYC.US Bicycle Therapeutics plc 20250505 0 9.09 9.31 8.9 9.06 268337 9.06 down down correct
BDSX.US Biodesix Inc 20250505 0 0.527 0.527 0.466 0.4743 930500 0.4743 down down correct
BDTX.US Black Diamond Therapeutics Inc 20250505 0 1.735 1.77 1.66 1.67 579563 1.67 down down correct
BEAM.US Beam Therapeutics Inc 20250505 0 19.86 20.05 19.3 19.82 1957824 19.82 down down correct
BEAT.US Heartbeam Inc. Common Stock 20250505 0 1.9 1.9 1.8 1.84 27904 1.84 down down correct
BEEM.US Beam Global 20250505 0 1.45 1.48 1.45 1.46 29262 1.46 up up correct
BELFA.US Bel Fuse Inc 20250505 0 63.92 63.92 63.74 63.74 2157 63.74 down down correct
BELFB.US Bel Fuse Inc 20250505 0 68.27 70.08 67.96 68.96 73938 68.96 up up correct
BFC.US Bank First Corporation 20250505 0 113.19 117.24 113.19 114.52 36950 111.1038 up up correct
BFIN.US BankFinancial Corporation 20250505 0 12.8 12.8 12.28 12.47 9924 12.3685 down down correct
BFRI.US Biofrontera Inc. Common Stock 20250505 0 0.71 0.7201 0.689 0.7 22686 0.7 down down correct
BFRIW.US Biofrontera Inc. Warrants 20250505 0 0.04 0.04 0.04 0.04 0 0.04
BFST.US Business First Bancshares Inc 20250505 0 23.5 23.91 23.4575 23.72 77911 23.72 up up correct
BGFV.US Big 5 Sporting Goods Corporation 20250505 0 0.96 0.9649 0.9106 0.9265 81291 0.9265 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20250505 0 10.16 10.16 10.16 10.16 0 10.16
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20250505 0 2.15 2.17 2.05 2.08 73016 2.08 down down correct
BHF.US Brighthouse Financial Inc 20250505 0 58 58.95 57.5 57.6 674084 57.6 down down correct
BHFAL.US Brighthouse Financial Inc 20250505 0 20.08 20.4 20.07 20.07 10500 20.07 down down correct
BHFAM.US Brighthouse Financial Inc 20250505 0 14.35 14.472 14.12 14.12 9100 14.12 down down correct
BHFAN.US Brighthouse Financial Inc 20250505 0 15.88 15.98 15.69 15.74 74600 15.74 down down correct
BHFAO.US Brighthouse Financial Inc 20250505 0 19.95 20.09 19.85 19.86 40200 19.86 down down correct
BHFAP.US Brighthouse Financial Inc 20250505 0 20.075 20.24 19.84 19.87 20900 19.87 down down correct
BIDU.US Baidu Inc 20250505 0 88.96 90.97 88.84 90.26 1483865 90.26 up down incorrect
BIGC.US BigCommerce Holdings Inc 20250505 0 5.1 5.16 5.05 5.08 440385 5.08 down up incorrect
BIIB.US Biogen Inc 20250505 0 123.33 123.53 121.51 121.8 1099100 121.8 down up incorrect
BILI.US Bilibili Inc 20250505 0 17.87 18.43 17.87 18.28 1717730 18.28 up down incorrect
BIMI.US BIMI International Medical Inc 20250505 0 0.0008 0.0008 0.0008 0.0008 315 0.0008
BIOX.US Bioceres Crop Solutions Corp 20250505 0 4.5 4.59 4.17 4.17 198301 4.17 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20250505 0 5.13 5.47 5.07 5.4 44095 5.4 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20250505 0 0.9998 1.01 0.9643 0.968 7880124 0.968 down down correct
BIVI.US BioVie Inc 20250505 0 1.27 1.32 1.075 1.14 2166072 1.14 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20250505 0 1.81 1.81 1.7 1.75 196740 1.75 down down correct
BJRI.US BJ's Restaurants Inc 20250505 0 37.48 39.35 37.38 38.71 636515 38.71 up up correct
BKNG.US Booking Holdings Inc 20250505 0 5175 5250 5175 5191.12 192562 5191.12 up up correct
BKR.US Baker Hughes Company 20250505 0 36.43 36.92 36.13 36.75 6809900 36.52 up up correct
BKSC.US Bank of South Carolina Corporation 20250505 0 15 15.44 15 15.07 2100 15.07 up up correct
BKYI.US BIO 20250505 0 0.817 0.96 0.7706 0.889 616662 0.889 up up correct
BL.US BlackLine Inc 20250505 0 46.63 48.04 46.63 47.15 892551 47.15 up up correct
BLBD.US Blue Bird Corporation 20250505 0 37.61 39 37.355 38.28 293161 38.28 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20250505 0 3.41 3.41 3.23 3.24 5245 3.24 down down correct
BLDE.US Blade Air Mobility Inc 20250505 0 2.91 2.98 2.835 2.85 702118 2.85 down down correct
BLDEW.US Blade Air Mobility Inc 20250505 0 0.1601 0.179 0.1601 0.165 7715 0.165 up up correct
BLDP.US Ballard Power Systems Inc 20250505 0 1.22 1.29 1.215 1.26 6449082 1.26 up up correct
BLFS.US BioLife Solutions Inc 20250505 0 24.98 25.265 24.15 24.2 536156 24.2 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20250505 0 9.81 10.13 9.81 9.98 73223 9.98 up up correct
BLIN.US Bridgeline Digital Inc 20250505 0 2.17 2.2 2.03 2.035 107940 2.035 down down correct
BLKB.US Blackbaud Inc 20250505 0 61.23 63.5 61.23 62.54 515129 62.54 up up correct
BLMN.US Bloomin' Brands Inc 20250505 0 7.98 8.23 7.91 8.01 2370961 8.01 up up correct
BLNK.US Blink Charging Co 20250505 0 0.7645 0.7645 0.7141 0.7147 2472516 0.7147 down down correct
BLRX.US BioLineRx Ltd 20250505 0 3.43 3.43 3.2406 3.25 18435 3.25 down down correct
BLUE.US bluebird bio Inc 20250505 0 3.91 4 3.81 3.97 212542 3.97 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20250505 0 4.5 4.67 4.47 4.6 248514 4.6 up up correct
BMBL.US Bumble Inc 20250505 0 4.61 4.635 4.495 4.56 4354604 4.56 down down correct
BMEA.US Biomea Fusion Inc 20250505 0 2.18 2.3 1.98 2 425123 2 down down correct
BMRA.US Biomerica Inc 20250505 0 3.65 3.65 3.4472 3.53 7411 3.53 down down correct
BMRC.US Bank of Marin Bancorp 20250505 0 21.11 21.58 21.11 21.25 58398 20.9977 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20250505 0 61.83 62.83 61.5581 62.06 1214610 62.06 up up correct
BNGO.US Bionano Genomics Inc 20250505 0 4 4.1388 3.92 3.95 37527 3.95 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20250505 0 11.15 11.15 11.15 11.15 0 11.15
BNR.US Burning Rock Biotech Limited 20250505 0 2.75 2.75 2.18 2.42 152392 2.42 down down correct
BNTC.US Benitec Biopharma Inc 20250505 0 14.78 15.09 14.43 14.43 21991 14.43 down up incorrect
BNTX.US BioNTech SE 20250505 0 104.58 106.99 100.28 101.1 788658 101.1 down up incorrect
BOKF.US BOK Financial Corporation 20250505 0 95.24 96.62 92.26 95.03 158273 95.03 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20250505 0 0.346 0.37 0.346 0.3461 45601 0.3461 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20250505 0 0.0551 0.056 0.0491 0.0522 42598246 0.0522 down up incorrect
BOOM.US DMC Global Inc 20250505 0 7.23 7.54 6.963 6.99 198971 6.99 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20250505 0 3.7 3.82 3.63 3.66 45202 3.66 down down correct
BOTJ.US Bank of the James Financial Group Inc 20250505 0 13.94 14.15 13.8132 13.8132 3542 13.8132 down down correct
BOXL.US Boxlight Corporation 20250505 0 1.53 1.575 1.475 1.54 16222 1.54 up up correct
BPMC.US Blueprint Medicines Corporation 20250505 0 104.53 104.78 100.31 101.835 1146190 101.835 down down correct
BPOP.US Popular Inc 20250505 0 99.11 100.525 99.01 99.48 352450 99.48 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20250505 0 25.62 25.62 25.62 25.62 400 25.62
BPRN.US The Bank of Princeton 20250505 0 31.12 31.12 30.85 31.02 4470 30.72 down down correct
BPTH.US Bio 20250505 0 0.15 0.1919 0.15 0.1799 106709 0.1799 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20250505 0 14.91 14.94 14.81 14.94 15400 14.94 up up correct
BPYPN.US Brookfield Property Partners L.P 20250505 0 12.99 12.99 12.81 12.927 4300 12.927 down down correct
BPYPO.US Brookfield Property Partners L.P 20250505 0 14.57 14.68 14.55 14.625 1500 14.625 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20250505 0 14.59 14.84 14.59 14.76 4700 14.76 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20250505 0 4.11 4.4399 4.11 4.25 37664 4.25 up down incorrect
BRID.US Bridgford Foods Corporation 20250505 0 7.94 8.025 7.8201 7.85 2160 7.85 down up incorrect
BRKL.US Brookline Bancorp Inc 20250505 0 10.59 10.8501 10.56 10.76 376743 10.625 up down incorrect
BRKR.US Bruker Corporation 20250505 0 40.32 41 40.28 40.73 2072903 40.73 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20250505 0 1.54 1.5744 1.54 1.55 14771 1.55 up up correct
BROG.US Brooge Energy Limited 20250505 0 1.15 1.27 1.15 1.27 2477 1.27 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20250505 0 1.865 1.89 1.85 1.88 7529 1.88 up up correct
BRY.US Berry Corporation 20250505 0 2.55 2.57 2.39 2.39 583102 2.39 down down correct
BRZE.US Braze Inc. Class A Common Stock 20250505 0 31.97 32.68 31.68 31.71 1424199 31.71 down down correct
BSBK.US Bogota Financial Corp 20250505 0 7.07 7.11 6.94 7.0092 2136 7.0092 down down correct
BSET.US Bassett Furniture Industries Incorporated 20250505 0 18.45 18.6482 17.87 17.87 35575 17.87 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20250505 0 0.06 0.06 0.05 0.052 2300 0.052 down down correct
BSGM.US BioSig Technologies Inc 20250505 0 1.25 1.51 1.15 1.45 2707560 1.45 up up correct
BSRR.US Sierra Bancorp 20250505 0 26.79 27.4832 26.76 26.98 21932 26.98 up up correct
BSVN.US Bank7 Corp 20250505 0 36.64 37.9 36.64 37.28 11506 37.28 up up correct
BSY.US Bentley Systems Incorporated 20250505 0 43.34 44.36 43.34 43.85 1089132 43.85 up up correct
BTAI.US BioXcel Therapeutics Inc 20250505 0 1.79 1.82 1.67 1.71 82179 1.71 down down correct
BTBD.US BT Brands Inc. Common Stock 20250505 0 1.0636 1.11 1.0636 1.11 4594 1.11 up up correct
BTBT.US Bit Digital Inc 20250505 0 2.06 2.06 1.94 1.98 9256780 1.98 down down correct
BTCS.US BTCS Inc. Common Stock 20250505 0 1.72 1.79 1.7 1.71 149261 1.71 down down correct
BTCY.US Biotricity Inc. Common Stock 20250505 0 0.5645 0.5645 0.4712 0.492 11751 0.492 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20250505 0 6.4169 6.4944 6.3711 6.4847 2660 6.4847 up up correct
BUSE.US First Busey Corporation 20250505 0 21.5 21.97 21.37 21.71 310179 21.71 up up correct
BVS.US Bioventus Inc 20250505 0 7.34 7.34 6.91 7.03 762345 7.03 down down correct
BWAY.US BrainsWay Ltd 20250505 0 9.1 9.1549 8.65 8.71 18070 8.71 down down correct
BWB.US Bridgewater Bancshares Inc 20250505 0 15.502 15.975 15.5 15.82 70401 15.82 up up correct
BWEN.US Broadwind Inc 20250505 0 1.52 1.5701 1.52 1.54 49400 1.54 up up correct
BWFG.US Bankwell Financial Group Inc 20250505 0 34.7 34.94 33.55 33.78 13443 33.5847 down down correct
BWMN.US Bowman Consulting Group Ltd 20250505 0 22.49 22.8 21.815 22.48 56726 22.48 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20250505 0 9.38 9.56 9.11 9.18 19000 9.18 down down correct
BYFC.US Broadway Financial Corporation 20250505 0 6.5 6.7 6.39 6.495 6590 6.495 down down correct
BYND.US Beyond Meat Inc 20250505 0 2.52 2.6 2.49 2.56 1653493 2.56 up up correct
BYRN.US Byrna Technologies Inc 20250505 0 23.66 23.77 22.51 22.6 295200 22.6 down down correct
BYSI.US BeyondSpring Inc 20250505 0 1.65 1.7 1.635 1.67 1935 1.67 up up correct
BZ.US Kanzhun Ltd ADR 20250505 0 16.19 16.75 16.1 16.41 3523953 16.41 up up correct
BZUN.US Baozun Inc 20250505 0 2.74 2.96 2.676 2.85 444754 2.85 up up correct
CAAS.US China Automotive Systems Inc 20250505 0 3.93 3.9595 3.835 3.835 14147 3.835 down down correct
CABA.US Cabaletta Bio Inc 20250505 0 1.35 1.3995 1.26 1.28 796977 1.28 down down correct
CAC.US Camden National Corporation 20250505 0 39.42 39.91 38.735 39.61 49089 39.61 up up correct
CACC.US Credit Acceptance Corporation 20250505 0 488.18 511.13 486.775 496.11 161250 496.11 up up correct
CADCX.US CADCX 20250505 0 24.55 24.55 24.55 24.55 0 24.55
CADE.US PA 20250505 0 20.62 20.8799 20.51 20.54 5660 20.54 down down correct
CADEX.US CADEX 20250505 0 24.69 24.69 24.69 24.69 0 24.69
CADFX.US CION Ares Diversified Credit Fund W 20250505 0 24.97 24.97 24.97 24.97 0 24.97
CADL.US Candel Therapeutics Inc. Common Stock 20250505 0 5.23 5.27 4.87 4.98 1005186 4.98 down down correct
CADSX.US CADSX 20250505 0 24.81 24.81 24.81 24.81 0 24.81
CADUX.US CADUX 20250505 0 24.96 24.96 24.96 24.96 0 24.96
CADWX.US CADWX 20250505 0 24.78 24.78 24.78 24.78 0 24.78
CAKE.US The Cheesecake Factory Incorporated 20250505 0 49.9 50.96 49.31 50.4 1062168 50.4 up up correct
CALA.US Calithera Biosciences Inc 20250505 0 0.005 0.005 0.005 0.005 0 0.005
CALM.US Cal 20250505 0 92.5 93.455 91.415 92.8 909446 92.8 up up correct
CAMP.US CalAmp Corp 20250505 0 1.999 2 1.871 1.92 680100 1.92 down down correct
CAMT.US Camtek Ltd 20250505 0 67.2 68.32 66.88 66.96 187924 66.96 down down correct
CAN.US Canaan Inc 20250505 0 0.68 0.687 0.612 0.622 15802300 0.622 down down correct
CAPR.US Capricor Therapeutics Inc 20250505 0 11.22 11.325 9.99 10.3 2537163 10.3 down down correct
CAR.US Avis Budget Group Inc 20250505 0 94.47 98.64 93.9 96.3 1199100 96.3 up up correct
CARE.US Carter Bankshares Inc 20250505 0 15.6 15.73 15.56 15.56 47437 15.56 down down correct
CARG.US CarGurus Inc 20250505 0 27.87 28.514 27.755 28.01 776743 28.01 up up correct
CARV.US Carver Bancorp Inc 20250505 0 1.36 1.41 1.36 1.37 9079 1.37 up up correct
CASH.US Meta Financial Group Inc 20250505 0 81.66 82.82 81.53 81.82 179133 81.82 up up correct
CASI.US CASI Pharmaceuticals Inc 20250505 0 1.93 1.94 1.915 1.915 3155 1.915 down up incorrect
CASS.US Cass Information Systems Inc 20250505 0 41.24 42.06 41.24 41.43 44736 41.43 up down incorrect
CASY.US Casey's General Stores Inc 20250505 0 454.61 470.5599 454.61 466.38 285458 466.38 up down incorrect
CATY.US Cathay General Bancorp 20250505 0 41.6 43.265 41.6 42.72 226181 42.72 up down incorrect
CBAN.US Colony Bankcorp Inc 20250505 0 15.54 15.92 15.41 15.72 85558 15.6042 up down incorrect
CBAT.US CBAK Energy Technology Inc 20250505 0 0.8099 0.83 0.785 0.8069 68007 0.8069 down up incorrect
CBFV.US CB Financial Services Inc 20250505 0 29.465 30.54 29.465 29.86 30667 29.86 up up correct
CBNK.US Capital Bancorp Inc 20250505 0 31.39 32.09 31.39 31.67 58668 31.67 up up correct
CBOE.US Cboe Global Markets Inc 20250505 0 227.84 232.95 226 231.67 1248900 231.67 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20250505 0 43.01 43.67 42.36 42.76 910867 42.76 down down correct
CBSH.US Commerce Bancshares Inc 20250505 0 62.32 63.36 62.3 62.67 293000 62.67 up up correct
CCAP.US Crescent Capital BDC Inc 20250505 0 15.94 15.94 15.6294 15.75 82272 15.75 down down correct
CCB.US Coastal Financial Corporation 20250505 0 80.42 81.71 79.83 80.03 102556 80.03 down down correct
CCBG.US Capital City Bank Group Inc 20250505 0 36.815 37.765 35.72 37.07 15211 37.07 up up correct
CCCC.US C4 Therapeutics Inc 20250505 0 1.7 1.72 1.61 1.62 520800 1.62 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20250505 0 21.78 21.95 21.76 21.87 31900 21.87 up up correct
CCEL.US Cryo 20250505 0 4.81 4.94 4.81 4.88 6900 4.88 up up correct
CCEP.US Coca 20250505 0 89.36 90.03 88.29 89.86 912117 89.86 up up correct
CCLFX.US CCLFX 20250505 0 10.64 10.64 10.64 10.64 0 10.64
CCNE.US CNB Financial Corporation 20250505 0 23.17 23.25 22.47 22.57 76902 22.57 down down correct
CCNEP.US CNB Financial Corporation 20250505 0 23.89 24.24 23.89 24.24 2200 24.24 up up correct
CCOI.US Cogent Communications Holdings Inc 20250505 0 56.5 56.885 55 56.05 580763 56.05 down down correct
CCRN.US Cross Country Healthcare Inc 20250505 0 13.6 13.6 13.425 13.51 201161 13.51 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20250505 0 20.65 21.76 20.65 21.68 210654 21.68 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20250505 0 10.32 10.32 10.32 10.32 0 10.32
CDLX.US Cardlytics Inc 20250505 0 1.82 2.19 1.75 2.14 2713637 2.14 up up correct
CDNA.US CareDx Inc 20250505 0 14.7 15.42 14.625 15.17 1432927 15.17 up up correct
CDNS.US Cadence Design Systems Inc 20250505 0 307 311.98 305.6 308.83 1794200 308.83 up up correct
CDTX.US Cidara Therapeutics Inc 20250505 0 21.55 22 21.22 21.5 27290 21.5 down down correct
CDW.US CDW Corporation 20250505 0 164.89 167.68 164.89 165.75 879374 165.75 up up correct
CDXS.US Codexis Inc 20250505 0 2.51 2.53 2.4501 2.51 645047 2.51
CDZI.US Cadiz Inc 20250505 0 2.88 2.94 2.845 2.89 390052 2.89 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20250505 0 17.23 18.243 17.23 17.85 5100 17.85 up up correct
CEDAX.US CEDAX 20250505 0 21.74 21.74 21.74 21.74 0 21.74
CEDIX.US Destra International & Event 20250505 0 21.77 21.77 21.77 21.77 0 21.77
CEDLX.US CEDLX 20250505 0 21.72 21.72 21.72 21.72 0 21.72
CEDTX.US CEDTX 20250505 0 21.6 21.6 21.6 21.6 0 21.6
CELC.US Celcuity Inc 20250505 0 10.82 11.155 10.49 10.85 130220 10.85 up up correct
CELH.US Celsius Holdings Inc 20250505 0 34.15 34.88 33.65 33.89 13442800 33.89 down down correct
CELU.US Celularity Inc 20250505 0 1.59 1.625 1.58 1.585 12000 1.585 down down correct
CELUW.US Celularity Inc 20250505 0 0.06 0.06 0.042 0.042 1687 0.042 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20250505 0 0.18 0.18 0.1601 0.173 2437 0.173 down down correct
CENT.US Central Garden & Pet Company 20250505 0 35.17 35.37 34.01 35.13 146577 35.13 down down correct
CENTA.US Central Garden & Pet Company 20250505 0 30.06 31.12 29.88 31 406027 31 up up correct
CENX.US Century Aluminum Company 20250505 0 17.24 17.32 16.33 16.38 1741710 16.38 down down correct
CERS.US Cerus Corporation 20250505 0 1.37 1.37 1.29 1.3 1073988 1.3 down down correct
CERT.US Certara Inc 20250505 0 12.95 13.06 12.67 12.78 2181928 12.78 down down correct
CETX.US Cemtrex Inc 20250505 0 1.47 1.49 1.3701 1.44 35463 1.44 down down correct
CETXP.US Cemtrex Inc 20250505 0 0.05 0.05 0.05 0.05 0 0.05
CEVA.US CEVA Inc 20250505 0 26.71 27.02 26.49 26.62 148137 26.62 down down correct
CFBK.US CF Bankshares Inc 20250505 0 23.74 24 23.62 23.88 20686 23.88 up up correct
CFFI.US C&F Financial Corporation 20250505 0 68 68.16 66.2 66.2 4868 66.2 down down correct
CFFN.US Capitol Federal Financial Inc 20250505 0 5.76 5.825 5.71 5.74 809659 5.74 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20250505 0 19.71 20.05 19.3 19.75 6580029 19.75 up up correct
CG.US The Carlyle Group Inc 20250505 0 40.24 41.54 40.08 40.5 2109160 40.5 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20250505 0 16.73 16.78 16.71 16.76 14400 16.76 up up correct
CGBD.US TCG BDC Inc 20250505 0 14.57 14.57 14.21 14.24 429587 14.24 down down correct
CGC.US Canopy Growth Corporation 20250505 0 1.33 1.345 1.26 1.27 5420819 1.27 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20250505 0 22.29 22.29 22.29 22.29 0 22.29
CGEM.US Cullinan Oncology Inc 20250505 0 8.76 8.8 8.26 8.27 461286 8.27 down down correct
CGEN.US Compugen Ltd 20250505 0 1.48 1.48 1.37 1.37 255630 1.37 down down correct
CGNT.US Cognyte Software Ltd 20250505 0 9.9 10.1389 9.8 9.97 156135 9.97 up up correct
CGNX.US Cognex Corporation 20250505 0 27.72 28.38 27.54 27.99 1894911 27.99 up up correct
CGO.US Calamos Global Total Return Fund 20250505 0 10.77 10.81 10.72 10.73 10100 10.73 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20250505 0 0.466 0.466 0.4201 0.4348 484249 0.4348 down down correct
CHCI.US Comstock Holding Companies Inc 20250505 0 10.03 11.94 10 11.36 47809 11.36 up up correct
CHCO.US City Holding Company 20250505 0 117.14 119.355 117.14 117.88 67979 117.88 up up correct
CHDN.US Churchill Downs Incorporated 20250505 0 92.74 93.13 89.84 90.71 1202500 90.71 down down correct
CHEF.US The Chefs' Warehouse Inc 20250505 0 59.4 61.14 58.69 60.75 656410 60.75 up up correct
CHEK.US Check 20250505 0 0.76 0.9 0.76 0.889 71000 0.889 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20250505 0 10.15 10.18 10.05 10.07 261700 10.07 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20250505 0 215.82 222.84 214.51 220.16 729212 220.16 up down incorrect
CHMG.US Chemung Financial Corporation 20250505 0 45.025 47.21 44.65 46.21 38535 46.21 up down incorrect
CHNR.US China Natural Resources Inc 20250505 0 0.551 0.566 0.532 0.532 7073 0.532 down up incorrect
CHRS.US Coherus BioSciences Inc 20250505 0 1.08 1.12 1.01 1.02 1274730 1.02 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20250505 0 90.45 91.12 89.55 89.94 1118480 89.94 down up incorrect
CHSCL.US CHS Inc 20250505 0 25.68 25.71 25.6 25.656 18900 25.656 down up incorrect
CHSCM.US CHS Inc 20250505 0 24.65 24.695 24.37 24.45 19200 24.45 down up incorrect
CHSCN.US CHS Inc 20250505 0 25.25 25.339 25.25 25.3 10500 25.3 up down incorrect
CHSCO.US CHS Inc 20250505 0 26.38 26.38 26.21 26.21 5600 26.21 down up incorrect
CHSCP.US CHS Inc 20250505 0 27.47 27.47 27.3 27.3 5800 27.3 down down correct
CHTR.US Charter Communications Inc 20250505 0 385.07 399.94 382.94 394.24 1311300 394.24 up up correct
CHW.US Calamos Global Dynamic Income Fund 20250505 0 6.6 6.64 6.58 6.62 61500 6.62 up up correct
CHX.US ChampionX Corporation 20250505 0 24.78 24.935 24.515 24.55 3160502 24.55 down down correct
CHY.US Calamos Convertible and High Income Fund 20250505 0 10.16 10.23 10.1 10.15 226500 10.15 down down correct
CIFR.US Cipher Mining Inc 20250505 0 3.06 3.065 2.91 2.98 11213640 2.98 down down correct
CIFRW.US Cipher Mining Inc 20250505 0 0.41 0.41 0.33 0.3775 21331 0.3775 down down correct
CIGI.US Colliers International Group Inc 20250505 0 121.68 122.68 120.77 122.14 127324 122.14 up up correct
CINF.US Cincinnati Financial Corporation 20250505 0 142.2 144.66 141.78 143.89 374555 143.89 up up correct
CIVB.US Civista Bancshares Inc 20250505 0 22.99 23.56 22.75 22.93 48935 22.93 down down correct
CIZN.US Citizens Holding Company 20250505 0 8.5 8.5 8.5 8.5 100 8.5
CKPT.US Checkpoint Therapeutics Inc 20250505 0 4.12 4.17 4.115 4.15 1152298 4.15 up up correct
CLAR.US Clarus Corporation 20250505 0 3.32 3.3898 3.3 3.31 122861 3.31 down down correct
CLBK.US Columbia Financial Inc 20250505 0 14.89 15.4 14.73 15.29 167613 15.29 up up correct
CLBT.US Cellebrite DI 20250505 0 20.01 20.04 19.69 19.71 1004857 19.71 down down correct
CLDX.US Celldex Therapeutics Inc 20250505 0 20.74 20.76 20.06 20.29 770173 20.29 down down correct
CLEU.US China Liberal Education Holdings Limited 20250505 0 1.83 1.95 1.83 1.83 13802 1.83
CLFD.US Clearfield Inc 20250505 0 30.74 31.68 30.74 30.84 81629 30.84 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20250505 0 2.4 2.4 2.095 2.095 6516 2.095 down down correct
CLIR.US ClearSign Technologies Corporation 20250505 0 0.599 0.6 0.5581 0.5949 41244 0.5949 down down correct
CLLS.US Cellectis S.A 20250505 0 1.59 1.6 1.54 1.6 40964 1.6 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20250505 0 11.14 11.33 10.91 11.1 866835 11.1 down down correct
CLNE.US Clean Energy Fuels Corp 20250505 0 1.53 1.541 1.48 1.51 1505986 1.51 down down correct
CLNN.US Clene Inc 20250505 0 3 3.08 2.85 2.91 40658 2.91 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20250505 0 12.47 12.47 12.47 12.47 0 12.47
CLOEU.US Clover Leaf Capital Corp. Unit 20250505 0 10.81 10.81 10.81 10.81 0 10.81
CLOV.US Clover Health Investments Corp 20250505 0 3.34 3.39 3.3 3.35 3612928 3.35 up up correct
CLPS.US CLPS Incorporation 20250505 0 0.95 0.968 0.95 0.9608 3777 0.9608 up up correct
CLPT.US ClearPoint Neuro Inc 20250505 0 14.27 14.35 13.88 13.88 186091 13.88 down down correct
CLRB.US Cellectar Biosciences Inc 20250505 0 0.274 0.279 0.2567 0.2661 746973 0.2661 down down correct
CLRO.US ClearOne Inc 20250505 0 0.51 0.5895 0.51 0.5845 36094 0.5845 up up correct
CLSD.US Clearside Biomedical Inc 20250505 0 0.8521 0.8999 0.8401 0.8875 118377 0.8875 up up correct
CLSK.US CleanSpark Inc 20250505 0 8.452 8.452 7.925 8.09 21144891 8.09 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20250505 0 11.575 11.6 11.51 11.6 2854 11.6 up up correct
CLVR.US Clever Leaves Holdings Inc 20250505 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20250505 0 1.12 1.18 1.12 1.15 2611 1.15 up down incorrect
CMAX.US CareMax Inc 20250505 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CMBM.US Cambium Networks Corporation 20250505 0 0.4505 0.464 0.45 0.45 130044 0.45 down up incorrect
CMCO.US Columbus McKinnon Corporation 20250505 0 15.53 15.725 15.29 15.36 301918 15.36 down up incorrect
CMCSA.US Comcast Corporation 20250505 0 34.07 34.68 33.975 34.45 20326061 34.45 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20250505 0 7.2 7.26 6.92 6.92 20962 6.92 down up incorrect
CME.US CME Group Inc 20250505 0 279.86 283.11 278.64 282.56 1510545 282.56 up down incorrect
CMLS.US Cumulus Media Inc 20250505 0 0.13 0.18 0.117 0.1275 287994 0.1275 down down correct
CMMB.US Chemomab Therapeutics Ltd 20250505 0 1.44 1.45 1.31 1.33 122100 1.33 down down correct
CMPR.US Cimpress plc 20250505 0 40.14 40.58 39.31 40.1 186753 40.1 down up incorrect
CMPS.US COMPASS Pathways plc 20250505 0 4.19 4.2376 4.03 4.04 747594 4.04 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20250505 0 1.87 1.95 1.84 1.86 1073255 1.86 down up incorrect
CMTL.US Comtech Telecommunications Corp 20250505 0 1.48 1.545 1.48 1.48 125303 1.48
CNDT.US Conduent Incorporated 20250505 0 2.15 2.18 2.09 2.09 1157924 2.09 down up incorrect
CNET.US ZW Data Action Technologies Inc 20250505 0 1.6 1.6 1.57 1.6 2408 1.6
CNEY.US CN Energy Group. Inc 20250505 0 0.1472 0.1739 0.1469 0.1501 6549395 0.1501 up up correct
CNFR.US Conifer Holdings Inc 20250505 0 0.7435 0.745 0.72 0.7447 90844 0.7447 up up correct
CNOB.US ConnectOne Bancorp Inc 20250505 0 24.05 24.35 23.25 23.57 213457 23.57 down down correct
CNOBP.US ConnectOne Bancorp Inc 20250505 0 22.49 22.55 22.386 22.45 8200 22.45 down down correct
CNRLX.US CNRLX 20250505 0 15.57 15.57 15.57 15.57 0 15.57
CNROX.US CNROX 20250505 0 6.31 6.31 6.31 6.31 0 6.31
CNSP.US CNS Pharmaceuticals Inc 20250505 0 1.14 1.14 1.09 1.1 30269 1.1 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20250505 0 13.44 13.84 12.98 13.57 419061 13.57 up up correct
CNTB.US Connect Biopharma Holdings Limited 20250505 0 0.79 0.8464 0.79 0.79 59275 0.79
CNTG.US Centogene N.V 20250505 0 0.1699 0.1699 0.1699 0.1699 0 0.1699
CNTX.US Context Therapeutics Inc. Common Stock 20250505 0 0.8561 0.8979 0.8353 0.8387 32120 0.8387 down down correct
CNTY.US Century Casinos Inc 20250505 0 1.38 1.55 1.38 1.46 140284 1.46 up up correct
CNXC.US Concentrix Corporation 20250505 0 50.46 51.02 50.01 50.37 335257 50.37 down down correct
CNXN.US PC Connection Inc 20250505 0 67.72 68.68 67.69 68.41 85800 68.41 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20250505 0 34.4 35.39 33.99 34.81 742386 34.81 up up correct
COCP.US Cocrystal Pharma Inc 20250505 0 1.56 1.5874 1.48 1.51 8680 1.51 down down correct
CODA.US Coda Octopus Group Inc 20250505 0 6.94 7 6.77 6.81 6743 6.81 down down correct
CODX.US Co 20250505 0 0.3625 0.37 0.3521 0.3521 26690 0.3521 down down correct
COF.US PN 20250505 0 16.34 16.395 16.3195 16.34 41516 16.34
COFS.US ChoiceOne Financial Services Inc 20250505 0 28.75 29.235 28.57 28.72 72704 28.72 down down correct
COGT.US Cogent Biosciences Inc 20250505 0 5.86 5.875 5.525 5.57 1452278 5.57 down down correct
COHR.US Coherent Inc 20250505 0 70.51 72.56 70.03 70.95 3153200 70.95 up up correct
COHU.US Cohu Inc 20250505 0 16.5 16.99 16.42 16.42 639297 16.42 down down correct
COIN.US Coinbase Global Inc 20250505 0 201.725 204.11 198.65 199.4 5108712 199.4 down down correct
COKE.US Coca 20250505 0 1134.6899 1170.95 1106.5 1137.25 138600 1137.25 up up correct
COLB.US Columbia Banking System Inc 20250505 0 23.38 24.015 23.26 23.64 2180316 23.64 up up correct
COLL.US Collegium Pharmaceutical Inc 20250505 0 27.56 28.19 27.52 27.78 240599 27.78 up up correct
COLM.US Columbia Sportswear Company 20250505 0 59.57 62.635 59.57 62.14 1559298 62.14 up up correct
COMM.US CommScope Holding Company Inc 20250505 0 4.66 4.845 4.63 4.75 3485757 4.75 up up correct
COMS.US COMSovereign Holding Corp 20250505 0 0.001 0.001 0.001 0.001 220 0.001
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20250505 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
COOP.US Mr. Cooper Group Inc 20250505 0 119.92 119.92 116.35 117.54 567000 117.54 down down correct
CORT.US Corcept Therapeutics Incorporated 20250505 0 71.41 74.3 71.32 73.94 2220310 73.94 up up correct
COST.US Costco Wholesale Corporation 20250505 0 1007.51 1017.78 1002.5 1014.89 1952600 1014.89 up up correct
CPHC.US Canterbury Park Holding Corporation 20250505 0 17.3999 17.3999 17.3999 17.3999 504 17.3999
CPIX.US Cumberland Pharmaceuticals Inc 20250505 0 4.5 4.68 4.445 4.47 11154 4.47 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20250505 0 0.55 0.58 0.55 0.551 24391 0.551 up down incorrect
CPRDX.US CPRDX 20250505 0 11.55 11.55 11.55 11.55 0 11.55
CPREX.US CPREX 20250505 0 11.56 11.56 11.56 11.56 0 11.56
CPRSX.US CPRSX 20250505 0 11.55 11.55 11.55 11.55 0 11.55
CPRT.US Copart Inc 20250505 0 61.18 61.41 60.65 61.05 2425500 61.05 down up incorrect
CPRTX.US CPRTX 20250505 0 11.54 11.54 11.54 11.54 0 11.54
CPRX.US Catalyst Pharmaceuticals Inc 20250505 0 24.78 24.83 24.18 24.3 806745 24.3 down up incorrect
CPSH.US CPS Technologies Corporation 20250505 0 1.6 1.75 1.6 1.72 17511 1.72 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20250505 0 8.92 8.94 8.89 8.89 7981 8.89 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20250505 0 15.53 15.65 15.44 15.64 78700 15.64 up up correct
CRAI.US CRA International Inc 20250505 0 165.7 171.47 164.155 169.65 63434 169.65 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20250505 0 7.7 7.78 7.4 7.42 83676 7.42 down down correct
CRBU.US Caribou Biosciences Inc 20250505 0 0.88 0.9061 0.8402 0.8587 470598 0.8587 down down correct
CRCT.US Cricut Inc 20250505 0 5.05 5.18 5.02 5.08 339912 5.08 up up correct
CRDF.US Cardiff Oncology Inc 20250505 0 2.8 2.84 2.61 2.68 937900 2.68 down down correct
CRDFX.US CRDFX 20250505 0 22.3 22.3 22.3 22.3 0 22.3
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20250505 0 22.29 22.29 22.29 22.29 0 22.29
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20250505 0 1.15 1.1696 1.1 1.15 188323 1.15
CRDLX.US CRDLX 20250505 0 22.29 22.29 22.29 22.29 0 22.29
CRDTX.US Griffin Inst Access Credit Fund CL A 20250505 0 22.3 22.3 22.3 22.3 0 22.3
CREDX.US CREDX 20250505 0 8.29 8.29 8.29 8.29 0 8.29
CREG.US China Recycling Energy Corporation 20250505 0 0.6401 0.6678 0.6202 0.63 4922 0.63 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20250505 0 0.81 0.83 0.76 0.83 922 0.83 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20250505 0 10.81 10.945 10.56 10.59 96687 10.59 down up incorrect
CREX.US Creative Realities Inc 20250505 0 1.83 1.92 1.83 1.9001 21302 1.9001 up down incorrect
CRIS.US Curis Inc 20250505 0 2.41 2.6908 2.31 2.45 150368 2.45 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20250505 0 1.84 1.88 1.59 1.72 3800 1.72 down up incorrect
CRMD.US CorMedix Inc 20250505 0 9.35 9.39 8.72 9.03 1891380 9.03 down up incorrect
CRMT.US America's Car 20250505 0 48.04 48.815 47.87 48.05 53923 48.05 up down incorrect
CRNC.US Cerence Inc 20250505 0 9.5 10.36 9.36 10.06 921400 10.06 up down incorrect
CRNT.US Ceragon Networks Ltd 20250505 0 2.34 2.43 2.29 2.3 1327590 2.3 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20250505 0 33.67 34.1 33.35 33.65 863412 33.65 down up incorrect
CRON.US Cronos Group Inc 20250505 0 1.83 1.91 1.81 1.9 2016851 1.9 up down incorrect
CROX.US Crocs Inc 20250505 0 101.04 102.95 99.77 100.79 2237047 100.79 down up incorrect
CRSP.US CRISPR Therapeutics AG 20250505 0 37.88 38.49 37.33 37.62 1317988 37.62 down up incorrect
CRSR.US Corsair Gaming Inc 20250505 0 7.12 7.3407 6.975 6.99 805603 6.99 down up incorrect
CRTD.US Creatd Inc 20250505 0 0.392 0.392 0.36 0.36 19100 0.36 down up incorrect
CRTO.US Criteo S.A 20250505 0 29.3 30.2495 26.67 28.16 838594 28.16 down up incorrect
CRUS.US Cirrus Logic Inc 20250505 0 97.25 99.61 97.25 98.49 504280 98.49 up up correct
CRVL.US CorVel Corporation 20250505 0 111.24 112.58 110.325 110.52 127993 110.52 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20250505 0 3.58 3.66 3.52 3.565 537540 3.565 down down correct
CRWD.US CrowdStrike Holdings Inc 20250505 0 436 451.1499 435.4044 443.47 3281015 443.47 up up correct
CRWS.US Crown Crafts Inc 20250505 0 3.03 3.04 2.9601 2.98 16964 2.98 down down correct
CSBR.US Champions Oncology Inc 20250505 0 5.81 6.39 5.79 6.02 109095 6.02 up up correct
CSCO.US Cisco Systems Inc 20250505 0 59 59.65 58.88 59.32 14758500 59.32 up up correct
CSGP.US CoStar Group Inc 20250505 0 77.31 78.53 76.95 77.1 2345720 77.1 down down correct
CSGS.US CSG Systems International Inc 20250505 0 59.9 61.435 59.735 60.65 389569 60.65 up up correct
CSIQ.US Canadian Solar Inc 20250505 0 9.58 9.58 9.1 9.18 1256467 9.18 down down correct
CSPI.US CSP Inc 20250505 0 16.6 17.23 16.52 16.52 7669 16.52 down down correct
CSQ.US Calamos Strategic Total Return Fund 20250505 0 16.31 16.54 16.26 16.48 147600 16.48 up up correct
CSTE.US Caesarstone Ltd 20250505 0 2.6 2.615 2.4898 2.52 55069 2.52 down down correct
CSTL.US Castle Biosciences Inc 20250505 0 19.4 19.67 18.69 18.75 546471 18.75 down down correct
CSWC.US Capital Southwest Corporation 20250505 0 20.5 20.505 20.07 20.08 342739 20.08 down down correct
CSWI.US CSW Industrials Inc 20250505 0 317.99 321.085 317.54 317.94 78959 317.94 down down correct
CSX.US CSX Corporation 20250505 0 28.54 28.775 28.39 28.47 9480956 28.47 down down correct
CTAS.US Cintas Corporation 20250505 0 211 212.54 210.1 211.82 1069170 211.82 up up correct
CTBI.US Community Trust Bancorp Inc 20250505 0 50.11 50.69 49 50.04 29974 50.04 down down correct
CTHR.US Charles & Colvard Ltd 20250505 0 0.0012 0.8 0.0012 0.5199 11412 0.5199 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20250505 0 3.84 3.89 3.79 3.8 492410 3.8 down up incorrect
CTLP.US Cantaloupe Inc 20250505 0 8.11 8.31 8.01 8.12 561843 8.12 up down incorrect
CTMX.US CytomX Therapeutics Inc 20250505 0 0.8776 1 0.8431 0.9612 4507591 0.9612 up down incorrect
CTRE.US CareTrust REIT Inc 20250505 0 28.63 28.92 28.2 28.92 1455311 28.92 up down incorrect
CTRM.US Castor Maritime Inc 20250505 0 2.22 2.3 2.1 2.25 187327 2.25 up down incorrect
CTRN.US Citi Trends Inc 20250505 0 23.36 23.64 22.8 22.8 48550 22.8 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20250505 0 77.37 78.75 77.345 77.91 3028673 77.91 up down incorrect
CTSO.US Cytosorbents Corporation 20250505 0 0.93 0.93 0.8999 0.9079 96721 0.9079 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20250505 0 0.79 0.81 0.722 0.81 221899 0.81 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20250505 0 2.57 2.57 2.5 2.5 6500 2.5 down down correct
CUE.US Cue Biopharma Inc 20250505 0 0.7577 0.7866 0.7535 0.7782 86441 0.7782 up up correct
CUEN.US Cuentas Inc 20250505 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CULL.US Cullman Bancorp Inc. Common Stock 20250505 0 10.4 10.4 10.4 10.4 119 10.4
CURI.US CuriosityStream Inc 20250505 0 3.39 3.435 3.2092 3.29 224303 3.29 down down correct
CURIW.US CuriosityStream Inc 20250505 0 0.0177 0.0177 0.0177 0.0177 5189 0.0177
CVAC.US CureVac N.V 20250505 0 3.62 3.64 3.42 3.47 492323 3.47 down down correct
CVBF.US CVB Financial Corp 20250505 0 18.91 19.19 18.75 18.98 525353 18.98 up up correct
CVCO.US Cavco Industries Inc 20250505 0 505.19 514.9999 502.15 512.03 42464 512.03 up up correct
CVGI.US Commercial Vehicle Group Inc 20250505 0 0.955 0.99 0.8895 0.9107 321415 0.9107 down down correct
CVGW.US Calavo Growers Inc 20250505 0 27.13 27.49 26.945 27.09 177386 27.09 down down correct
CVLG.US Covenant Logistics Group Inc 20250505 0 20.59 21.08 20.56 20.57 122367 20.57 down down correct
CVLT.US Commvault Systems Inc 20250505 0 169.61 175.35 169.6 174 512110 174 up up correct
CVRX.US CVRx Inc. Common Stock 20250505 0 7.81 7.95 7.7 7.79 183224 7.79 down down correct
CVV.US CVD Equipment Corporation 20250505 0 2.99 2.99 2.83 2.83 12150 2.83 down down correct
CWBC.US Community West Bancshares 20250505 0 17.85 18.13 17.8 17.87 30111 17.87 up up correct
CWCO.US Consolidated Water Co. Ltd 20250505 0 23.22 23.22 22.93 23.11 95417 23.11 down down correct
CWST.US Casella Waste Systems Inc 20250505 0 117.54 119.77 116.02 118.24 492059 118.24 up up correct
CXDO.US Crexendo Inc 20250505 0 5.16 5.46 5.16 5.27 138079 5.27 up up correct
CYBR.US CyberArk Software Ltd 20250505 0 356.54 367.815 355.98 364.63 606414 364.63 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20250505 0 0.26 0.328 0.2509 0.2989 4236271 0.2989 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20250505 0 3.74 3.74 3.74 3.74 232 3.74
CYCN.US Cyclerion Therapeutics Inc 20250505 0 3.07 3.13 2.96 2.97 3820 2.97 down down correct
CYPS.US Cyclo3pss Corporation 20250505 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20250505 0 5.86 5.91 5.62 5.79 319809 5.79 down down correct
CYTK.US Cytokinetics Incorporated 20250505 0 37.35 37.4 35.58 36.67 2542937 36.67 down down correct
CZNC.US Citizens & Northern Corporation 20250505 0 19.02 19.25 19 19.065 19934 19.065 up up correct
CZR.US Caesars Entertainment Inc 20250505 0 27.55 28.405 27.27 27.62 5678900 27.62 up up correct
CZWI.US Citizens Community Bancorp Inc 20250505 0 15.02 15.195 14.79 14.9 14128 14.9 down down correct
DADA.US Dada Nexus Limited 20250505 0 1.93 1.95 1.925 1.95 3701226 1.95 up up correct
DAKT.US Daktronics Inc 20250505 0 13.22 13.5619 13.22 13.51 214313 13.51 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20250505 0 4.5 4.5 4.3 4.48 14503 4.48 down down correct
DARE.US Daré Bioscience Inc 20250505 0 2.99 3.035 2.99 3.02 7781 3.02 up up correct
DATS.US DatChat Inc. Common Stock 20250505 0 2.6 2.6 2.47 2.59 120200 2.59 down down correct
DATSW.US DatChat Inc. Series A Warrant 20250505 0 0.268 0.268 0.268 0.268 250 0.268
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20250505 0 7.86 7.955 7.47 7.48 760257 7.48 down down correct
DBGI.US Digital Brands Group Inc 20250505 0 8.6 8.79 7.58 8.2 30800 8.2 down down correct
DBVT.US DBV Technologies S.A 20250505 0 9.19 9.48 9 9.25 83422 9.25 up up correct
DBX.US Dropbox Inc 20250505 0 28.37 29.265 28.31 28.98 3367457 28.98 up up correct
DCBO.US Docebo Inc 20250505 0 31.36 31.94 31.25 31.7 57723 31.7 up up correct
DCGO.US DocGo Inc 20250505 0 2.3 2.38 2.3 2.35 501495 2.35 up up correct
DCOM.US Dime Community Bancshares Inc 20250505 0 26.33 26.89 26.285 26.48 143634 26.48 up up correct
DCOMP.US Dime Community Bancshares Inc 20250505 0 19.383 19.406 18.93 19.17 2800 18.827 down down correct
DCTH.US Delcath Systems Inc 20250505 0 12.2 12.32 11.96 11.99 459183 11.99 down down correct
DDOG.US Datadog Inc 20250505 0 104.52 106.84 104.05 105.7 7473500 105.7 up up correct
DENN.US Denny's Corporation 20250505 0 3.88 3.8999 3.72 3.79 916838 3.79 down down correct
DFH.US Dream Finders Homes Inc 20250505 0 22.51 23.115 22.3047 22.66 327842 22.66 up up correct
DGICA.US Donegal Group Inc 20250505 0 19.6 20.02 19.39 20 163414 20 up up correct
DGICB.US Donegal Group Inc 20250505 0 17 17 16.5 16.5 994 16.5 down down correct
DGII.US Digi International Inc 20250505 0 28.44 28.64 27.61 28.03 123567 28.03 down down correct
DGLY.US Digital Ally Inc 20250505 0 0.0282 0.033 0.0275 0.0319 6696625 0.638 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20250505 0 2.82 2.855 2.7525 2.77 499578 2.77 down down correct
DHC.US Diversified Healthcare Trust 20250505 0 2.26 2.26 2.15 2.18 532042 2.18 down down correct
DHCNI.US DHCNI 20250505 0 13.4 13.83 13.4 13.45 3900 13.45 up up correct
DHCNL.US Diversified Healthcare Trust 20250505 0 14.56 14.75 14.5 14.5 3527 14.5 down down correct
DHIL.US Diamond Hill Investment Group Inc 20250505 0 132.23 136.4 132.23 135.82 19829 135.82 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20250505 0 2.45 2.54 2.41 2.48 121292 2.48 up up correct
DIOD.US Diodes Incorporated 20250505 0 40.75 41.21 39.77 39.83 520341 39.83 down down correct
DJCO.US Daily Journal Corporation 20250505 0 376.95 376.95 373.56 373.56 5877 373.56 down up incorrect
DKNG.US DraftKings Inc 20250505 0 33.92 34.24 33.44 34.13 7360000 34.13 up down incorrect
DLHC.US DLH Holdings Corp 20250505 0 3.93 4 3.89 3.97 56459 3.97 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20250505 0 8.85 9.11 8.815 8.84 249872 8.84 down up incorrect
DLPN.US Dolphin Entertainment Inc 20250505 0 1.1 1.14 1.08 1.12 14767 1.12 up down incorrect
DLTH.US Duluth Holdings Inc 20250505 0 1.81 1.825 1.75 1.77 25540 1.77 down up incorrect
DLTR.US Dollar Tree Inc 20250505 0 84.35 85.94 83.9 83.95 3414800 83.95 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20250505 0 4.28 4.63 4 4 50411 4 down up incorrect
DMLP.US Dorchester Minerals L.P 20250505 0 28.96 29.23 28.0693 28.385 92253 28.385 down down correct
DMRC.US Digimarc Corporation 20250505 0 13.58 14.27 13.36 13.74 230178 13.74 up up correct
DNLI.US Denali Therapeutics Inc 20250505 0 16.35 16.42 15.92 15.99 843404 15.99 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20250505 0 4.3 4.3591 4.23 4.27 1966804 4.27 down down correct
DOCU.US DocuSign Inc 20250505 0 81.15 83.77 81.14 82.44 973763 82.44 up up correct
DOGZ.US Dogness (International) Corporation 20250505 0 15.75 15.9 14.5 14.725 237908 14.725 down down correct
DOMO.US Domo Inc 20250505 0 7.73 7.97 7.69 7.72 176899 7.72 down down correct
DOOO.US BRP Inc 20250505 0 34.38 34.56 33.75 33.91 119475 33.91 down down correct
DORM.US Dorman Products Inc 20250505 0 114.37 116.38 113.81 114.95 292777 114.95 up up correct
DOX.US Amdocs Limited 20250505 0 89.11 90.35 88.68 89.67 345017 89.67 up up correct
DOYU.US DouYu International Holdings Limited 20250505 0 7.63 7.94 7.52 7.62 68041 7.62 down down correct
DPRO.US Draganfly Inc. Common Shares 20250505 0 1.93 1.96 1.84 1.92 395134 1.92 down down correct
DRIO.US DarioHealth Corp 20250505 0 0.7315 0.7477 0.66 0.68 354490 0.68 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20250505 0 0.825 0.87 0.825 0.855 49800 0.855 up down incorrect
DRRX.US DURECT Corporation 20250505 0 0.5925 0.605 0.5701 0.59 12366 0.59 down up incorrect
DRVN.US Driven Brands Holdings Inc 20250505 0 17.13 17.43 17.02 17.33 972212 17.33 up down incorrect
DSGN.US Design Therapeutics Inc 20250505 0 4.58 4.69 4.32 4.36 51740 4.36 down up incorrect
DSGX.US The Descartes Systems Group Inc 20250505 0 106.59 108.27 106.36 107.68 177361 107.68 up down incorrect
DSP.US Viant Technology Inc 20250505 0 14.45 14.94 14.2501 14.8 158864 14.8 up down incorrect
DSWL.US Deswell Industries Inc 20250505 0 2.27 2.3 2.16 2.215 39970 2.215 down down correct
DTIL.US Precision BioSciences Inc 20250505 0 5.69 5.7899 5.5 5.61 43235 5.61 down down correct
DTSS.US Datasea Inc 20250505 0 2.24 2.24 2.11 2.126 24416 2.126 down down correct
DTST.US Data Storage Corporation 20250505 0 3.56 3.6833 3.52 3.57 15705 3.57 up up correct
DTSTW.US Data Storage Corporation 20250505 0 0.27 0.3 0.27 0.3 550 0.3 up up correct
DUO.US Fangdd Network Group Ltd 20250505 0 0.225 0.2387 0.2155 0.237 7907694 0.237 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20250505 0 480.66 504.31 475.53 494.13 1869078 494.13 up up correct
DUOT.US Duos Technologies Group Inc 20250505 0 6.89 7 6.44 6.57 79982 6.57 down down correct
DVAX.US Dynavax Technologies Corporation 20250505 0 11.28 11.425 11.2 11.26 1512429 11.26 down down correct
DWSN.US Dawson Geophysical Company 20250505 0 1.36 1.39 1.2855 1.3399 15249 1.3399 down down correct
DXCM.US DexCom Inc 20250505 0 81.65 81.96 80 80.27 5371400 80.27 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20250505 0 1.15 1.2 1.01 1.02 167050 1.02 down down correct
DXPE.US DXP Enterprises Inc 20250505 0 90.13 94.6812 89.75 91.29 106839 91.29 up up correct
DXYN.US The Dixie Group Inc 20250505 0 0.555 0.6548 0.555 0.6 2778 0.6 up up correct
DYAI.US Dyadic International Inc 20250505 0 1.22 1.28 1.17 1.18 86085 1.18 down down correct
DYN.US Dyne Therapeutics Inc 20250505 0 11.7 11.97 11.33 11.83 1361952 11.83 up up correct
EA.US Electronic Arts Inc 20250505 0 151.33 155.34 150.72 154.74 4308800 154.74 up up correct
EBAY.US eBay Inc 20250505 0 68.315 70.94 68.15 70.31 5164341 70.31 up up correct
EBC.US Eastern Bankshares Inc 20250505 0 15.13 15.54 15.12 15.27 1213617 15.27 up up correct
EBET.US Esports Technologies Inc 20250505 0 0.0003 0.0003 0.0003 0.0003 933 0.0003
EBMT.US Eagle Bancorp Montana Inc 20250505 0 17.98 18.49 17.98 18.23 95289 18.23 up up correct
EBON.US Ebang International Holdings Inc 20250505 0 3.41 3.64 3.41 3.64 2384 3.64 up up correct
EBTC.US Enterprise Bancorp Inc 20250505 0 38.77 39.41 38.77 38.99 9700 38.99 up up correct
ECOR.US electroCore Inc 20250505 0 6.81 7.0175 6.01 6.79 133683 6.79 down up incorrect
ECPG.US Encore Capital Group Inc 20250505 0 35.09 36.32 34.8319 35.5 206166 35.5 up down incorrect
EDAP.US EDAP TMS S.A 20250505 0 2.12 2.2073 2.02 2.147 11020 2.147 up down incorrect
EDIT.US Editas Medicine Inc 20250505 0 1.62 1.6488 1.53 1.54 795816 1.54 down up incorrect
EDRY.US EuroDry Ltd 20250505 0 8.7707 8.7707 8.7707 8.7707 419 8.7707
EDSA.US Edesa Biotech Inc 20250505 0 2.38 2.4 2.35 2.4 4400 2.4 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20250505 0 1.07 1.08 1.03 1.03 2731 1.03 down up incorrect
EDUC.US Educational Development Corporation 20250505 0 1.26 1.5 1.26 1.3031 36523 1.3031 up up correct
EEFT.US Euronet Worldwide Inc 20250505 0 101.1 104.86 101.1 104.13 321018 104.13 up up correct
EEIQ.US Elite Education Group International Limited 20250505 0 0.74 0.8 0.63 0.7087 22972 0.7087 down down correct
EFOI.US Energy Focus Inc 20250505 0 1.71 1.78 1.7 1.7 1858 1.7 down down correct
EFSC.US Enterprise Financial Services Corp 20250505 0 51.65 53.71 51.55 52.97 128571 52.97 up up correct
EGAN.US eGain Corporation 20250505 0 4.93 5.025 4.8943 4.91 20352 4.91 down down correct
EGBN.US Eagle Bancorp Inc 20250505 0 18.19 18.57 17.97 18.31 260400 18.31 up up correct
EGLE.US Eagle Bulk Shipping Inc 20250505 0 26.19 26.19 26.1503 26.1503 318 26.1503 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20250505 0 1.97 1.97 1.97 1.97 1 1.97
EH.US EHang Holdings Limited 20250505 0 18.91 19.4 18.6347 18.73 1102654 18.73 down down correct
EHTH.US eHealth Inc 20250505 0 5.15 5.15 4.63 4.64 307572 4.64 down down correct
EIOAX.US EIOAX 20250505 0 8.79 8.79 8.79 8.79 0 8.79
EIOMX.US EIOMX 20250505 0 8.65 8.65 8.65 8.65 0 8.65
EJH.US E 20250505 0 0.1553 0.183 0.0949 0.1079 30950551 0.1079 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20250505 0 0.497 0.498 0.4487 0.4764 210060 0.4764 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20250505 0 3.25 3.51 3.1 3.1 108100 3.1 down up incorrect
ELEV.US Elevation Oncology Inc. Common stock 20250505 0 0.35 0.36 0.33 0.3344 856118 0.3344 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20250505 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20250505 0 4.47 4.47 4.14 4.15 3204 4.15 down up incorrect
ELTK.US Eltek Ltd 20250505 0 8.458 9.08 8.458 8.9 30788 8.9 up down incorrect
ELYS.US Elys Game Technology Corp 20250505 0 0.0004 0.0004 0.0004 0.0004 3266 0.0004
EM.US Smart Share Global Limited 20250505 0 1.05 1.1 1.05 1.06 157877 1.06 up down incorrect
EML.US The Eastern Company 20250505 0 20.88 21.53 20.56 20.7 12838 20.7 down down correct
ENLV.US Enlivex Therapeutics Ltd 20250505 0 1.04 1.06 1.0272 1.04 59896 1.04
ENPH.US Enphase Energy Inc 20250505 0 45.5 45.62 44.12 44.42 4156051 44.42 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20250505 0 2.52 2.53 2.42 2.47 75624 2.47 down down correct
ENSG.US The Ensign Group Inc 20250505 0 132.24 133 131.3194 131.78 456969 131.78 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20250505 0 5.87 5.87 5.44 5.44 169130 5.44 down down correct
ENTG.US Entegris Inc 20250505 0 82.145 85.01 81.92 83.89 2197976 83.89 up up correct
ENTX.US Entera Bio Ltd 20250505 0 2.39 2.39 2.29 2.29 23392 2.29 down down correct
ENVB.US Enveric Biosciences Inc 20250505 0 1.29 1.3 1.24 1.29 16415 1.29
ENVX.US Enovix Corporation 20250505 0 6.29 6.29 6.05 6.09 4353615 6.09 down down correct
EOLS.US Evolus Inc 20250505 0 12 12.24 11.88 12.01 903003 12.01 up up correct
EOSE.US Eos Energy Enterprises Inc 20250505 0 5.27 5.289 5.02 5.06 4289278 5.06 down down correct
EOSEW.US Eos Energy Enterprises Inc 20250505 0 0.48 0.49 0.43 0.477 24700 0.477 down down correct
EPIX.US ESSA Pharma Inc 20250505 0 1.72 1.7581 1.7 1.71 345368 1.71 down down correct
EPSN.US Epsilon Energy Ltd 20250505 0 6.85 6.985 6.775 6.79 26356 6.79 down down correct
EQ.US Equillium Inc 20250505 0 0.403 0.44 0.39 0.4002 31603 0.4002 down down correct
EQBK.US Equity Bancshares Inc 20250505 0 39.07 39.73 39.07 39.38 33200 39.38 up up correct
EQIX.US Equinix Inc. (REIT) 20250505 0 879.11 887.95 872.935 883.21 377564 883.21 up up correct
ERAS.US Erasca Inc. Common Stock 20250505 0 1.57 1.57 1.44 1.45 929570 1.45 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20250505 0 8.285 8.35 8.25 8.25 16182370 8.25 down down correct
ERIE.US Erie Indemnity Company 20250505 0 360.73 363.75 357.27 360.98 84751 360.98 up up correct
ERII.US Energy Recovery Inc 20250505 0 15.69 15.79 15.5 15.58 304654 15.58 down down correct
ESCA.US Escalade Incorporated 20250505 0 14.69 15.0798 14.69 14.83 10392 14.83 up up correct
ESEA.US Euroseas Ltd 20250505 0 32.37 34.3204 32.37 33.85 51017 33.85 up up correct
ESGR.US Enstar Group Limited 20250505 0 334.23 334.23 333.5 333.68 142543 333.68 down down correct
ESGRO.US Enstar Group Limited 20250505 0 20.28 20.44 19.75 19.84 30400 19.84 down down correct
ESGRP.US Enstar Group Limited 20250505 0 21.15 21.15 20.615 20.66 16600 20.66 down down correct
ESLT.US Elbit Systems Ltd 20250505 0 402 417.5 401.75 404.26 160408 404.26 up up correct
ESPR.US Esperion Therapeutics Inc 20250505 0 1.07 1.1 1.03 1.05 4151730 1.05 down down correct
ESQ.US Esquire Financial Holdings Inc 20250505 0 85.65 86.88 84.97 86.76 44249 86.76 up down incorrect
ESSA.US ESSA Bancorp Inc 20250505 0 18.8616 19.1701 18.8616 18.95 17065 18.95 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20250505 0 32.78 33.88 32.35 33.52 557056 33.52 up down incorrect
ETNB.US 89bio Inc 20250505 0 8.63 8.8 8.22 8.61 1417306 8.61 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20250505 0 17.29 17.341 16.73 16.97 253380 16.97 down up incorrect
ETSY.US Etsy Inc 20250505 0 43.83 45.89 43.69 45.08 4105711 45.08 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20250505 0 9.89 10.1 9.89 9.97 173599 9.97 up down incorrect
EVER.US EverQuote Inc 20250505 0 26.71 27.05 25.54 26.34 983751 26.34 down up incorrect
EVFM.US Evofem Biosciences Inc 20250505 0 0.009 0.009 0.009 0.009 152600 0.009
EVGN.US Evogene Ltd 20250505 0 1.16 1.2228 1.15 1.16 63125 1.16
EVGO.US EVgo Inc. Class A Common Stock 20250505 0 2.8 2.8749 2.66 2.77 2886561 2.77 down down correct
EVGOW.US EVgo Equity Warrants 20250505 0 0.25 0.25 0.184 0.184 10400 0.184 down down correct
EVLO.US Evelo Biosciences Inc 20250505 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EVLV.US Newhold Investment Corp 20250505 0 4.32 4.32 4.09 4.11 1775257 4.11 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20250505 0 0.2602 0.2703 0.2602 0.2603 5395 0.2603 up up correct
EVOK.US Evoke Pharma Inc 20250505 0 2.93 3.09 2.82 3.09 30667 3.09 up up correct
EVOL.US Evolving Systems Inc 20250505 0 0.59 0.59 0.59 0.59 0 0.59
EWBC.US East West Bancorp Inc 20250505 0 88.13 89.94 88.13 88.18 573679 88.18 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20250505 0 3.34 3.42 3.165 3.18 1607704 3.18 down down correct
EWTX.US Edgewise Therapeutics Inc 20250505 0 16.74 16.9051 16.3 16.54 727432 16.54 down down correct
EXAS.US Exact Sciences Corporation 20250505 0 51.3 54.37 50.72 53.33 4058025 53.33 up up correct
EXC.US Exelon Corporation 20250505 0 46.4 46.48 45.56 46 3902700 46 down down correct
EXEL.US Exelixis Inc 20250505 0 39.25 40.26 39.11 39.84 1974605 39.84 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20250505 0 2.92 3 2.88 2.92 205255 2.92
EXLS.US ExlService Holdings Inc 20250505 0 46.52 47.1 46.36 46.54 1559600 46.54 up up correct
EXPD.US Expeditors International of Washington Inc 20250505 0 111.58 112.51 110.53 111.77 1146700 111.77 up up correct
EXPE.US Expedia Group Inc 20250505 0 160.21 166.9 159.005 165.62 1796384 165.62 up up correct
EXPI.US eXp World Holdings Inc 20250505 0 9.15 9.265 8.68 8.72 1774055 8.72 down down correct
EXPO.US Exponent Inc 20250505 0 76.64 77.35 75.29 75.38 386262 75.38 down down correct
EXTR.US Extreme Networks Inc 20250505 0 13.64 14.16 13.64 14.01 1458607 14.01 up up correct
EYE.US National Vision Holdings Inc 20250505 0 12.99 13.495 12.98 13.25 2564772 13.25 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20250505 0 34.81 34.81 34.795 34.805 300 34.805 down down correct
EYEN.US Eyenovia Inc 20250505 0 1.18 1.1999 1.115 1.14 26374 1.14 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20250505 0 7.18 7.2458 6.79 6.86 460281 6.86 down down correct
EZGO.US EZGO Technologies Ltd 20250505 0 0.39 0.399 0.3804 0.3988 32576 0.3988 up up correct
EZPW.US EZCORP Inc 20250505 0 15.67 15.8 15.34 15.5 1940173 15.5 down down correct
FA.US First Advantage Corporation Common Stock 20250505 0 14.81 15.125 14.645 14.83 901169 14.83 up up correct
FAMI.US Farmmi Inc 20250505 0 1.715 1.8083 1.6797 1.69 6209 1.69 down down correct
FANG.US Diamondback Energy Inc 20250505 0 134 135.06 132.05 133.08 2865800 133.08 down down correct
FARM.US Farmer Bros. Co 20250505 0 1.85 1.85 1.74 1.75 54696 1.75 down down correct
FARO.US FARO Technologies Inc 20250505 0 30.32 31.7 30.27 31.45 236722 31.45 up up correct
FAST.US Fastenal Company 20250505 0 81.88 83.08 81.57 82.42 3475055 82.42 up up correct
FAT.US FAT Brands Inc 20250505 0 2.75 2.9398 2.715 2.75 27797 2.75
FATBB.US FAT Brands Inc. Class B Common Stock 20250505 0 2.85 2.85 2.76 2.805 858 2.805 down down correct
FATBP.US FAT Brands Inc 20250505 0 7 7 6.96 6.96 20500 6.96 down down correct
FATBW.US FAT Brands Inc 20250505 0 3.95 6.5 3.66 4 33096 4 up up correct
FATE.US Fate Therapeutics Inc 20250505 0 1.318 1.325 1.14 1.17 1630116 1.17 down down correct
FBIO.US Fortress Biotech Inc 20250505 0 1.8 1.82 1.75 1.78 63000 1.78 down down correct
FBIOP.US Fortress Biotech Inc 20250505 0 6.49 6.61 6.355 6.6 7600 6.6 up up correct
FBIZ.US First Business Financial Services Inc 20250505 0 49.55 49.93 48.42 48.66 29150 48.3697 down down correct
FBNC.US First Bancorp 20250505 0 41.86 42.55 41.86 42.11 169637 42.11 up up correct
FBRT.US PE 20250505 0 20.63 20.6473 20.4 20.4478 9361 20.4478 down down correct
FBRX.US Forte Biosciences Inc 20250505 0 6.81 7.02 6.61 6.66 4400 6.66 down down correct
FCAP.US First Capital Inc 20250505 0 50.45 53.85 50.45 51.67 23187 51.67 up up correct
FCBC.US First Community Bankshares Inc 20250505 0 38.13 39.13 38.13 38.555 30620 38.2511 up up correct
FCCO.US First Community Corporation 20250505 0 24.35 24.75 24.25 24.25 20103 24.1 down down correct
FCEL.US FuelCell Energy Inc 20250505 0 4.07 4.07 3.74 3.76 789200 3.76 down down correct
FCFS.US FirstCash Inc 20250505 0 133.78 135.57 133.38 135.56 308200 135.56 up up correct
FCNCA.US First Citizens BancShares Inc 20250505 0 1812 1867.845 1812 1843.29 75994 1843.29 up up correct
FCNCP.US First Citizens BancShares Inc 20250505 0 21.08 21.23 20.82 21.11 14400 21.11 up up correct
FCREX.US FCREX 20250505 0 12.06 12.06 12.06 12.06 0 12.06
FCRIX.US FCRIX 20250505 0 12.1 12.1 12.1 12.1 0 12.1
FCRUX.US FCRUX 20250505 0 12.04 12.04 12.04 12.04 0 12.04
FCUV.US Focus Universal Inc. Common Stock 20250505 0 5.21 5.4753 4.9 5 13368 5 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20250505 0 42.38 42.38 41.16 41.16 6025 41.16 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20250505 0 3.72 3.755 3.5 3.57 489351 3.57 down down correct
FDUS.US Fidus Investment Corporation 20250505 0 18.92 19.09 18.8 18.83 124758 18.83 down down correct
FECAX.US FECAX 20250505 0 22.5 22.5 22.5 22.5 0 22.5
FEIM.US Frequency Electronics Inc 20250505 0 18.43 19.12 18.07 18.07 32230 18.07 down down correct
FELE.US Franklin Electric Co. Inc 20250505 0 87.4 88.93 87.4 87.68 233715 87.4101 up up correct
FEMY.US Femasys Inc. Common Stock 20250505 0 1.14 1.21 1.14 1.18 145100 1.18 up up correct
FENC.US Fennec Pharmaceuticals Inc 20250505 0 6.27 6.45 6.1 6.28 89970 6.28 up up correct
FFBC.US First Financial Bancorp 20250505 0 24 24.29 23.79 23.96 311112 23.96 down down correct
FFBW.US FFBW Inc 20250505 0 13.14 13.15 13.03 13.03 900 13.03 down down correct
FFIC.US Flushing Financial Corporation 20250505 0 12.57 12.91 12.57 12.71 280764 12.71 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20250505 0 1.19 1.25 1.11 1.12 8184260 1.12 down down correct
FFIN.US First Financial Bankshares Inc 20250505 0 34.26 34.9 34.26 34.42 288044 34.42 up up correct
FFIV.US F5 Networks Inc 20250505 0 266.89 270.46 265.35 267.19 386393 267.19 up up correct
FFWM.US First Foundation Inc 20250505 0 5.24 5.45 5.225 5.31 793200 5.31 up up correct
FGBI.US First Guaranty Bancshares Inc 20250505 0 9.33 9.89 9.315 9.56 33974 9.56 up up correct
FGBIP.US First Guaranty Bancshares Inc 20250505 0 19.42 19.43 19.32 19.43 800 19.43 up up correct
FGEN.US FibroGen Inc 20250505 0 0.334 0.34 0.3164 0.3181 395349 0.3181 down down correct
FGF.US FG Financial Group Inc 20250505 0 16.7 16.95 16.625 16.625 450 16.625 down down correct
FGFPP.US FG Financial Group Inc 20250505 0 16.007 16.007 16.006 16.006 1000 16.006 down down correct
FHB.US First Hawaiian Inc 20250505 0 23.04 23.695 22.96 23.32 461787 23.32 up up correct
FHLTU.US Future Health Esg Corp Unit 20250505 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20250505 0 17.6446 17.6446 17.4 17.4 7989 17.4 down down correct
FHTX.US Foghorn Therapeutics Inc 20250505 0 4.17 4.3322 3.88 3.88 120428 3.88 down down correct
FIBK.US First Interstate BancSystem Inc 20250505 0 26.76 27.12 26.55 26.72 1516923 26.72 down down correct
FINW.US FinWise Bancorp Common Stock 20250505 0 13.91 14.29 13.875 14.02 14842 14.02 up up correct
FISI.US Financial Institutions Inc 20250505 0 26.2 26.4 26.01 26.15 108719 26.15 down down correct
FITB.US Fifth Third Bancorp 20250505 0 36.89 37.675 36.71 37.28 3295677 37.28 up up correct
FITBI.US Fifth Third Bancorp 20250505 0 25.35 25.44 25.3 25.3 25400 25.3 down down correct
FITBO.US Fifth Third Bancorp 20250505 0 21.82 22.15 21.82 21.95 39400 21.95 up up correct
FITBP.US Fifth Third Bancorp 20250505 0 24.5 24.8599 24.4374 24.55 19707 24.55 up up correct
FIVE.US Five Below Inc 20250505 0 84 85.96 82.29 82.79 2356031 82.79 down up incorrect
FIVN.US Five9 Inc 20250505 0 24.82 26.5243 24.69 25.24 2803381 25.24 up down incorrect
FIZZ.US National Beverage Corp 20250505 0 43.3 43.955 42.29 43.8 212113 43.8 up down incorrect
FKWL.US Franklin Wireless Corp 20250505 0 4.81 4.9 4.75 4.82 22047 4.82 up down incorrect
FLEX.US Flex Ltd 20250505 0 36.42 37.25 36.22 36.59 3772763 36.59 up down incorrect
FLGC.US Flora Growth Corp 20250505 0 0.6 0.6091 0.51 0.5544 2735633 0.5544 down up incorrect
FLGT.US Fulgent Genetics Inc 20250505 0 19.86 20.4304 19.25 19.56 658856 19.56 down up incorrect
FLIC.US The First of Long Island Corporation 20250505 0 12.02 12.33 11.9918 12.09 60241 12.09 up down incorrect
FLL.US Full House Resorts Inc 20250505 0 3.22 3.3359 3.1601 3.24 167309 3.24 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20250505 0 4.34 4.37 4.225 4.26 2228891 4.26 down down correct
FLNT.US Fluent Inc 20250505 0 2.46 2.7 2.15 2.215 64090 2.215 down down correct
FLUX.US Flux Power Holdings Inc 20250505 0 1.75 1.88 1.7323 1.81 96809 1.81 up up correct
FLWS.US 1 20250505 0 5.56 5.68 5.49 5.57 301210 5.57 up up correct
FLXS.US Flexsteel Industries Inc 20250505 0 33.05 33.05 32.06 32.14 13889 32.14 down down correct
FLYW.US Flywire Corporation 20250505 0 9.55 9.83 9.5 9.72 2894538 9.72 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20250505 0 25.61 25.7317 25.02 25.1 12173 25.1 down down correct
FMBH.US First Mid Bancshares Inc 20250505 0 35.81 36.53 35.46 35.94 66516 35.94 up up correct
FMNB.US Farmers National Banc Corp 20250505 0 13.3 13.48 13.3 13.34 44626 13.34 up up correct
FNCH.US Finch Therapeutics Group Inc 20250505 0 12.55 12.55 12.55 12.55 900 12.55
FNKO.US Funko Inc 20250505 0 4.12 4.15 3.89 3.9 806375 3.9 down down correct
FNLC.US The First Bancorp Inc 20250505 0 24.88 24.9846 24.52 24.63 9727 24.63 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20250505 0 2.14 2.14 2.14 2.14 0 2.14
FNWB.US First Northwest Bancorp 20250505 0 10.18 10.375 10.1 10.12 4095 10.0489 down down correct
FNWD.US Finward Bancorp Common Stock 20250505 0 30.59 30.89 30.59 30.83 10407 30.83 up up correct
FOLD.US Amicus Therapeutics Inc 20250505 0 6.64 6.73 6.5 6.53 4239565 6.53 down down correct
FONR.US FONAR Corporation 20250505 0 12.28 12.4096 12.2 12.2 12290 12.2 down down correct
FORA.US Forian Inc 20250505 0 2.04 2.0562 1.95 1.99 7654 1.99 down down correct
FORD.US Forward Industries Inc 20250505 0 7.5 8.97 7.0001 8.8619 58463 8.8619 up up correct
FORM.US FormFactor Inc 20250505 0 30.14 30.77 29.66 29.81 556877 29.81 down down correct
FORR.US Forrester Research Inc 20250505 0 9.41 9.97 9.18 9.73 77438 9.73 up up correct
FORTY.US Formula Systems (1985) Ltd 20250505 0 87 87 87 87 53 87
FOSL.US Fossil Group Inc 20250505 0 1.09 1.2 1.05 1.18 332620 1.18 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20250505 0 14.79 14.9 14.514 14.69 2900 14.69 down down correct
FOX.US Fox Corporation 20250505 0 45.43 46.2 44.35 45.82 1588372 45.82 up up correct
FOXA.US Fox Corporation 20250505 0 48.49 49.56 47.66 49.26 4424277 49.26 up up correct
FOXF.US Fox Factory Holding Corp 20250505 0 20.89 21.7081 20.58 21.03 464491 21.03 up up correct
FPAY.US FlexShopper Inc 20250505 0 1.3 1.4 1.3 1.34 31692 1.34 up up correct
FRAF.US Franklin Financial Services Corporation 20250505 0 38.78 38.78 38.55 38.56 8900 38.56 down down correct
FRBA.US First Bank 20250505 0 14.6 14.74 14.365 14.59 33616 14.5311 down down correct
FRHC.US Freedom Holding Corp 20250505 0 145.27 149.74 145 148.73 61858 148.73 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20250505 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20250505 0 36.72 37.425 36.5 37.01 204512 37.01 up up correct
FROG.US JFrog Ltd 20250505 0 34.65 35.225 34.36 34.4 658855 34.4 down down correct
FROPX.US FROPX 20250505 0 17.3 17.3 17.3 17.3 0 17.3
FRPH.US FRP Holdings Inc 20250505 0 27.775 27.89 27.48 27.54 24743 27.54 down down correct
FRPT.US Freshpet Inc 20250505 0 74 80.62 73.95 79.09 2995919 79.09 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20250505 0 14.62 14.86 14.48 14.5 2588476 14.5 down down correct
FRST.US Primis Financial Corp 20250505 0 8.91 9.11 8.815 8.92 99390 8.92 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20250505 0 0.73 0.7494 0.6921 0.6951 45129 0.6951 down down correct
FSBC.US Five Star Bancorp 20250505 0 28.17 28.5 27.96 28.02 36234 28.02 down down correct
FSBW.US FS Bancorp Inc 20250505 0 40.02 40.56 39.88 39.88 17573 39.5983 down down correct
FSEA.US First Seacoast Bancorp 20250505 0 11.23 11.23 11.0501 11.1 7836 11.1 down down correct
FSFG.US First Savings Financial Group Inc 20250505 0 27.5 28.2435 26.673 27.5 27702 27.5
FSLR.US First Solar Inc 20250505 0 128.65 129.23 122.475 127.16 3736753 127.16 down down correct
FSTR.US L.B. Foster Company 20250505 0 20.5 20.68 20.27 20.48 21901 20.48 down up incorrect
FSV.US FirstService Corporation 20250505 0 175.89 177.13 173.83 174.01 99257 174.01 down up incorrect
FTCI.US FTC Solar Inc 20250505 0 3.17 3.23 3 3.01 26200 3.01 down up incorrect
FTDR.US Frontdoor Inc 20250505 0 51.49 52.98 51.0675 52.31 1117150 52.31 up down incorrect
FTEK.US Fuel Tech Inc 20250505 0 0.952 0.97 0.95 0.9692 10246 0.9692 up down incorrect
FTFT.US Future FinTech Group Inc 20250505 0 1.63 1.6552 1.51 1.52 117119 1.52 down up incorrect
FTHM.US Fathom Holdings Inc 20250505 0 0.79 0.84 0.79 0.8101 29882 0.8101 up down incorrect
FTNT.US Fortinet Inc 20250505 0 104.57 109.33 104.46 108.69 5447124 108.69 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20250505 0 5.41 5.74 5.1 5.73 1464300 5.73 up down incorrect
FULT.US Fulton Financial Corporation 20250505 0 17.11 17.5 17.03 17.29 1151123 17.29 up up correct
FULTP.US Fulton Financial Corporation 20250505 0 18.6 19.168 18.27 18.88 6000 18.88 up up correct
FUNC.US First United Corporation 20250505 0 30.13 31.45 30.13 30.87 5640 30.87 up up correct
FUND.US Sprott Focus Trust Inc 20250505 0 7.15 7.19 7.1 7.16 60300 7.16 up up correct
FUSB.US First US Bancshares Inc 20250505 0 12.73 12.73 12.73 12.73 97 12.73
FUTU.US Futu Holdings Limited 20250505 0 97.08 102.21 97 101.17 2684590 101.17 up up correct
FVCB.US FVCBankcorp Inc 20250505 0 11.5 11.785 11.425 11.49 16258 11.49 down down correct
FWONA.US Formula One Group 20250505 0 82.75 84.8 81.92 84.27 72700 84.27 up up correct
FWONK.US Formula One Group 20250505 0 90.54 92.99 89.65 91.92 1261400 91.92 up up correct
FWRD.US Forward Air Corporation 20250505 0 17.59 17.68 17.06 17.44 697603 17.44 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20250505 0 18.59 18.93 18.2501 18.61 690931 18.61 up up correct
FXNC.US First National Corporation 20250505 0 19.7 19.95 19.5 19.5 11500 19.5 down down correct
FYBR.US Frontier Communications Parent Inc 20250505 0 36.45 36.57 36.365 36.54 3485316 36.54 up up correct
GABC.US German American Bancorp Inc 20250505 0 38.46 39.01 38 38.57 80240 38.2839 up up correct
GAIA.US Gaia Inc 20250505 0 5.37 5.5339 5.1722 5.34 34211 5.34 down down correct
GAIN.US Gladstone Investment Corporation 20250505 0 13.95 13.97 13.68 13.77 98800 13.77 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20250505 0 24.84 24.84 24.84 24.84 500 24.84
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20250505 0 22.83 22.98 22.71 22.91 3600 22.91 up up correct
GALT.US Galectin Therapeutics Inc 20250505 0 1.36 1.3899 1.2606 1.31 199926 1.31 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20250505 0 13.04 13.3268 13.04 13.22 171545 13.22 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20250505 0 0.722 0.736 0.672 0.684 173900 0.684 down down correct
GAN.US GAN Limited 20250505 0 1.81 1.815 1.79 1.81 97932 1.81
GANX.US Gain Therapeutics Inc 20250505 0 2.06 2.17 1.9974 2.03 257452 2.03 down down correct
GASS.US StealthGas Inc 20250505 0 5.39 5.51 5.32 5.49 53297 5.49 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20250505 0 36.05 36.05 36.05 36.05 0 36.05
GATEU.US Marblegate Acquisition Corp. Unit 20250505 0 30.28 30.28 30.28 30.28 0 30.28
GBCI.US Glacier Bancorp Inc 20250505 0 41.31 42.36 41.25 41.69 505900 41.69 up up correct
GBDC.US Golub Capital BDC Inc 20250505 0 14.31 14.31 14.105 14.13 1158367 14.13 down down correct
GBIO.US Generation Bio Co 20250505 0 0.42 0.449 0.4002 0.4087 260943 0.4087 down down correct
GBLI.US Global Indemnity Group LLC 20250505 0 28.79 29.11 28.79 28.79 2800 28.79
GBNY.US Generations Bancorp NY Inc 20250505 0 15.75 15.75 15.75 15.75 0 15.75
GBRGW.US Goldenbridge Acquisition Limited 20250505 0 0.075 0.08 0.0701 0.0702 12450 0.0702 down down correct
GCBC.US Greene County Bancorp Inc 20250505 0 22.7 22.7 22.16 22.29 10526 22.29 down down correct
GCMG.US GCM Grosvenor Inc 20250505 0 12.71 12.79 12.69 12.73 279557 12.73 up up correct
GCMGW.US GCM Grosvenor Inc 20250505 0 1.49 1.59 1.47 1.5 1913 1.5 up up correct
GCREX.US Griffin Institutional Access Real Estate 20250505 0 23.09 23.09 23.09 23.09 0 23.09
GDEN.US Golden Entertainment Inc 20250505 0 26.01 26.62 25.86 25.88 85526 25.88 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20250505 0 12.55 17.5167 12.55 16.64 115341 16.64 up up correct
GDRX.US GoodRx Holdings Inc 20250505 0 4.66 4.79 4.605 4.69 696199 4.69 up up correct
GDS.US GDS Holdings Limited 20250505 0 27.9 28.0899 26.93 27.79 1431237 27.79 down down correct
GDYN.US Grid Dynamics Holdings Inc 20250505 0 13.65 13.9 13.32 13.47 683308 13.47 down down correct
GECC.US Great Elm Capital Corporation 20250505 0 10.1 10.1628 10 10.01 10512 10.01 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20250505 0 25.4 25.4 25.4 25.4 0 25.4
GEG.US Great Elm Group Inc 20250505 0 1.92 1.92 1.9 1.9 4300 1.9 down down correct
GENC.US Gencor Industries Inc 20250505 0 12.95 13.59 12.84 12.85 16900 12.85 down down correct
GEOS.US Geospace Technologies Corporation 20250505 0 6.9 7 6.61 6.63 49374 6.63 down down correct
GERN.US Geron Corporation 20250505 0 1.4 1.46 1.37 1.42 18410070 1.42 up up correct
GEVO.US Gevo Inc 20250505 0 1.055 1.055 1 1.03 3076797 1.03 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20250505 0 1.03 1.03 1 1.01 105514 1.01 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20250505 0 0.178 0.189 0.178 0.189 361 0.189 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20250505 0 35.88 36.38 35.72 35.88 1984500 35.88
GGAL.US Grupo Financiero Galicia S.A 20250505 0 57.79 59.69 57.31 57.35 774653 57.35 down down correct
GH.US Guardant Health Inc 20250505 0 45.805 46.18 43.21 44.05 3711781 44.05 down down correct
GHRS.US GH Research PLC Ordinary Shares 20250505 0 11.19 11.5 10.99 11.18 139019 11.18 down down correct
GIFI.US Gulf Island Fabrication Inc 20250505 0 6.94 7.01 6.75 6.785 35318 6.785 down down correct
GIGGU.US GigCapital4 Inc 20250505 0 10.2 10.2 10.2 10.2 0 10.2
GIGGW.US GigCapital4 Inc 20250505 0 0.08 0.08 0.0799 0.0799 2531 0.0799 down down correct
GIGM.US GigaMedia Limited 20250505 0 1.607 1.607 1.53 1.545 21583 1.545 down down correct
GIII.US G 20250505 0 25.11 25.99 23.87 25.45 296160 25.45 up up correct
GILD.US Gilead Sciences Inc 20250505 0 103.72 103.85 102.46 102.81 5487300 102.81 down down correct
GILT.US Gilat Satellite Networks Ltd 20250505 0 6.5 6.58 6.38 6.43 194672 6.43 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20250505 0 1.69 1.69 1.63 1.65 10279 1.65 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20250505 0 0.159 0.18 0.159 0.18 310 0.18 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20250505 0 24.84 24.84 24.84 24.84 0 24.84
GLAD.US Gladstone Capital Corporation 20250505 0 25.26 25.64 25.01 25.35 98600 25.35 up down incorrect
GLBE.US Global 20250505 0 35.86 36.8657 35.68 36.4 858591 36.4 up down incorrect
GLBS.US Globus Maritime Limited 20250505 0 1.13 1.13 1.08 1.1 21800 1.1 down up incorrect
GLBZ.US Glen Burnie Bancorp 20250505 0 5.2614 5.2614 5.2614 5.2614 1393 5.2614
GLDD.US Great Lakes Dredge & Dock Corporation 20250505 0 9.56 9.72 9.53 9.54 459512 9.54 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20250505 0 1.23 1.34 1.2299 1.32 427914 1.32 up down incorrect
GLNG.US Golar LNG Limited 20250505 0 39.47 40.41 39.38 39.83 1859244 39.83 up down incorrect
GLPG.US Galapagos NV 20250505 0 27.46 27.49 27.075 27.15 289705 27.15 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20250505 0 46.83 46.95 46.245 46.33 2689945 46.33 down down correct
GLRE.US Greenlight Capital Re Ltd 20250505 0 13.39 13.49 13.17 13.31 126655 13.31 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20250505 0 24.39 24.39 24.39 24.39 0 24.39
GLSI.US Greenwich LifeSciences Inc 20250505 0 9.9 10.1 9.76 9.86 87800 9.86 down down correct
GLTO.US Galecto Inc 20250505 0 2.92 3.1 2.92 3.04 5740 3.04 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20250505 0 4.95 4.96 4.62 4.63 195886 4.63 down down correct
GLYC.US GlycoMimetics Inc 20250505 0 0.273 0.2877 0.2655 0.2747 210862 0.2747 up up correct
GMBL.US Esports Entertainment Group Inc 20250505 0 0.266 0.27 0.266 0.27 5000 0.27 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20250505 0 0.05 0.05 0.05 0.05 0 0.05
GMREX.US Griffin Inst Access Real Estate Fund Cl 20250505 0 23.82 23.82 23.82 23.82 0 23.82
GNFT.US Genfit SA 20250505 0 4.54 4.73 4.53 4.53 5086 4.53 down down correct
GNLN.US Greenlane Holdings Inc 20250505 0 0.0102 0.011 0.0091 0.0096 280015719 0.0096 down down correct
GNPX.US Genprex Inc 20250505 0 0.281 0.3606 0.2807 0.31 4420730 0.31 up up correct
GNSS.US Genasys Inc 20250505 0 2.1 2.16 2.06 2.11 18053 2.11 up up correct
GNTX.US Gentex Corporation 20250505 0 21.45 21.75 21.28 21.62 1505211 21.62 up up correct
GNTY.US Guaranty Bancshares Inc 20250505 0 39.12 40.32 39.12 39.73 35600 39.73 up up correct
GO.US Grocery Outlet Holding Corp 20250505 0 16.51 16.75 16.17 16.3 5675468 16.3 down down correct
GOCO.US GoHealth Inc 20250505 0 8.66 9 7.71 7.75 84441 7.75 down down correct
GOGL.US Golden Ocean Group Limited 20250505 0 7.9 7.98 7.8511 7.87 1389835 7.87 down down correct
GOGO.US Gogo Inc 20250505 0 7.78 7.83 7.48 7.5 875072 7.5 down down correct
GOOD.US Gladstone Commercial Corporation 20250505 0 14.15 14.24 14.07 14.09 187100 14.09 down down correct
GOODN.US Gladstone Commercial Corporation 20250505 0 22.48 22.48 22.27 22.289 4300 22.289 down down correct
GOOG.US Alphabet Inc 20250505 0 164.515 167.1 164.47 166.05 15309300 166.05 up up correct
GOOGL.US Alphabet Inc 20250505 0 163 165.39 162.72 164.21 21341811 164.21 up up correct
GOSS.US Gossamer Bio Inc 20250505 0 1.18 1.26 1.1 1.25 2191747 1.25 up up correct
GOVX.US GeoVax Labs Inc 20250505 0 0.99 1.03 0.99 1.01 202513 1.01 up up correct
GOVXW.US GeoVax Labs Inc 20250505 0 0.022 0.0251 0.022 0.0222 3669 0.0222 up up correct
GP.US GreenPower Motor Company Inc 20250505 0 0.4692 0.47 0.4465 0.45 31057 0.45 down down correct
GPRE.US Green Plains Inc 20250505 0 3.77 3.855 3.68 3.7 1299659 3.7 down down correct
GPRO.US GoPro Inc 20250505 0 0.5929 0.61 0.5815 0.5867 1535535 0.5867 down down correct
GRBK.US Green Brick Partners Inc 20250505 0 59.99 60.19 58.99 59.54 283200 59.54 down down correct
GREE.US Greenidge Generation Holdings Inc 20250505 0 1.11 1.11 1.01 1.04 107125 1.04 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20250505 0 7.35 7.4 7.35 7.38 3800 7.38 up up correct
GRFS.US Grifols S.A 20250505 0 7.35 7.49 7.35 7.45 413571 7.45 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20250505 0 25.46 25.46 25.46 25.46 0 25.46
GRMN.US Garmin Ltd 20250505 0 189.76 190.99 188.3 190.15 875500 190.15 up up correct
GRNQ.US Greenpro Capital Corp 20250505 0 0.9596 0.98 0.9209 0.9372 1353 0.9372 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20250505 0 0.0009 0.0009 0.0009 0.0009 7910 0.0009
GROW.US U.S. Global Investors Inc 20250505 0 2.12 2.1392 2.12 2.12 7759 2.12
GRPN.US Groupon Inc 20250505 0 17.58 17.68 16.74 16.78 1781576 16.78 down down correct
GRTX.US Galera Therapeutics Inc 20250505 0 0.0236 0.025 0.021 0.0239 374601 0.0239 up up correct
GRVY.US Gravity Co. Ltd 20250505 0 59.89 60.89 59.89 60.67 7511 60.67 up up correct
GRWG.US GrowGeneration Corp 20250505 0 1.24 1.24 1.145 1.16 478082 1.16 down down correct
GSBC.US Great Southern Bancorp Inc 20250505 0 56.2 57.6999 56.045 56.16 26238 56.16 down down correct
GSHD.US Goosehead Insurance Inc 20250505 0 100.74 102.185 97.7201 100.59 362948 100.59 down down correct
GSIT.US GSI Technology Inc 20250505 0 3.33 3.95 3.21 3.68 841019 3.68 up up correct
GSM.US Ferroglobe PLC 20250505 0 3.54 3.56 3.47 3.485 897381 3.485 down down correct
GSRDX.US GSRDX 20250505 0 7.89 7.89 7.89 7.89 0 7.89
GSREX.US GSREX 20250505 0 7.89 7.89 7.89 7.89 0 7.89
GSRHX.US GSRHX 20250505 0 8.36 8.36 8.36 8.36 0 8.36
GSRJX.US GSRJX 20250505 0 7.9 7.9 7.9 7.9 0 7.9
GSRQX.US GSRQX 20250505 0 8.06 8.06 8.06 8.06 0 8.06
GT.US The Goodyear Tire & Rubber Company 20250505 0 10.841 11.095 10.841 11.04 4312311 11.04 up up correct
GTBP.US GT Biopharma Inc 20250505 0 2.41 2.41 2.26 2.29 2558 2.29 down down correct
GTEC.US Greenland Technologies Holding Corporation 20250505 0 1.92 2.1 1.915 2.07 177600 2.07 up up correct
GTIM.US Good Times Restaurants Inc 20250505 0 1.93 1.96 1.853 1.93 10508 1.93
GTLB.US GitLab Inc. Class A Common Stock 20250505 0 45.86 47.41 45.43 45.48 2130719 45.48 down down correct
GTX.US Garrett Motion Inc 20250505 0 10.84 11.345 10.68 11.16 3517811 11.16 up up correct
GURE.US Gulf Resources Inc 20250505 0 0.6001 0.6329 0.6 0.6 34364 0.6 down down correct
GWRS.US Global Water Resources Inc 20250505 0 10.44 10.44 10.206 10.29 38659 10.29 down down correct
HAFC.US Hanmi Financial Corporation 20250505 0 22.91 23.545 22.22 23.28 155855 23.28 up up correct
HAIN.US The Hain Celestial Group Inc 20250505 0 3.04 3.04 2.885 2.9 2041252 2.9 down down correct
HALL.US Hallmark Financial Services Inc 20250505 0 0.0519 0.0519 0.0519 0.0519 0 0.0519
HALO.US Halozyme Therapeutics Inc 20250505 0 60.6 61.15 60.18 60.62 906000 60.62 up up correct
HAS.US Hasbro Inc 20250505 0 61.29 61.96 60.33 61.19 1481100 61.19 down down correct
HBAN.US Huntington Bancshares Incorporated 20250505 0 14.94 15.25 14.895 15.02 12857090 15.02 up up correct
HBANM.US Huntington Bancshares Incorporated 20250505 0 23.09 23.295 22.76 23.18 15400 23.18 up up correct
HBANP.US Huntington Bancshares Incorporated 20250505 0 18.1 18.24 17.9 17.96 101800 17.96 down down correct
HBCP.US Home Bancorp Inc 20250505 0 50.585 50.9738 49.78 49.78 14548 49.78 down down correct
HBIO.US Harvard Bioscience Inc 20250505 0 0.35 0.35 0.32 0.3299 247473 0.3299 down down correct
HBNC.US Horizon Bancorp Inc 20250505 0 15.1 15.29 14.93 15.1 126769 15.1
HBT.US HBT Financial Inc 20250505 0 23.79 24 23.5 23.57 41400 23.36 down down correct
HCAT.US Health Catalyst Inc 20250505 0 4.15 4.16 4.06 4.07 284734 4.07 down down correct
HCKT.US The Hackett Group Inc 20250505 0 26.1 26.76 26.1 26.66 145761 26.66 up down incorrect
HCM.US HUTCHMED (China) Limited 20250505 0 14.84 15.1999 14.8 15.12 41882 15.12 up down incorrect
HCSG.US Healthcare Services Group Inc 20250505 0 14.375 14.79 14.13 14.57 722697 14.57 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20250505 0 0.199 0.2192 0.19 0.1903 1771856 0.1903 down up incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20250505 0 10.99 10.99 10.99 10.99 0 10.99
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20250505 0 10.5 10.5 10.5 10.5 0 10.5
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20250505 0 0.3 0.35 0.3 0.35 312200 0.35 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20250505 0 7.3 7.7777 6.3601 7.03 38572 7.03 down up incorrect
HDSN.US Hudson Technologies Inc 20250505 0 6.69 6.759 6.545 6.55 357903 6.55 down up incorrect
HEES.US H&E Equipment Services Inc 20250505 0 90.36 90.81 90.32 90.38 497699 90.38 up up correct
HELE.US Helen of Troy Limited 20250505 0 27.29 27.435 25.195 25.29 1674034 25.29 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20250505 0 0.2819 0.34 0.272 0.2975 2902925 0.2975 up up correct
HEPS.US D 20250505 0 2.57 2.66 2.5404 2.58 659062 2.58 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20250505 0 13.15 13.15 13.15 13.15 449 13.15
HFFG.US HF Foods Group Inc 20250505 0 3.83 3.9999 3.69 3.74 163004 3.74 down down correct
HFWA.US Heritage Financial Corporation 20250505 0 23.47 24.215 23.37 23.51 163495 23.2685 up up correct
HGBL.US Heritage Global Inc 20250505 0 1.96 2.02 1.96 2 73606 2 up up correct
HIFS.US Hingham Institution for Savings 20250505 0 253.15 254.8 251.15 251.15 10214 251.15 down down correct
HIHO.US Highway Holdings Limited 20250505 0 1.62 1.62 1.59 1.59 2214 1.59 down down correct
HIMX.US Himax Technologies Inc 20250505 0 7.65 7.6699 7.49 7.5 893812 7.5 down down correct
HITI.US High Tide Inc. Common Shares 20250505 0 2.375 2.4 2.34 2.37 339962 2.37 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20250505 0 1.74 1.77 1.69 1.72 7483185 1.72 down down correct
HLIT.US Harmonic Inc 20250505 0 8.92 9.07 8.86 8.93 967607 8.93 up up correct
HLMN.US Hillman Solutions Corp 20250505 0 7.39 7.54 7.1 7.38 3608454 7.38 down down correct
HLNE.US Hamilton Lane Incorporated 20250505 0 159.63 161.55 157.81 160.37 308273 160.37 up up correct
HMST.US HomeStreet Inc 20250505 0 11.55 11.955 11.48 11.74 44987 11.74 up up correct
HNNA.US Hennessy Advisors Inc 20250505 0 10.83 10.88 10.5 10.72 4251 10.72 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20250505 0 24.6 24.6 24.6 24.6 200 24.6
HNRG.US Hallador Energy Company 20250505 0 14.51 15.08 14.11 14.71 677673 14.71 up up correct
HNST.US The Honest Company Inc 20250505 0 4.91 5 4.9 4.94 1770109 4.94 up up correct
HOFT.US Hooker Furniture Corporation 20250505 0 9.42 9.4369 9.01 9.18 56895 9.18 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20250505 0 0.73 0.75 0.7051 0.735 12237 0.735 up up correct
HOFVW.US Hall of Fame Village LLC 20250505 0 0.0029 0.003 0.0029 0.0029 19880 0.0029
HOLX.US Hologic Inc 20250505 0 54.335 54.335 52.69 52.73 3988579 52.73 down down correct
HON.US Honeywell International Inc 20250505 0 213.07 215.54 212.47 214.25 6285205 214.25 up up correct
HONE.US HarborOne Bancorp Inc 20250505 0 11.41 11.68 11.41 11.52 381234 11.52 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20250505 0 47.21 48.34 45.56 48.05 37137879 48.05 up up correct
HOOK.US HOOKIPA Pharma Inc 20250505 0 1.36 1.36 1.25 1.28 103428 1.28 down down correct
HOPE.US Hope Bancorp Inc 20250505 0 9.93 10.195 9.9 10.09 860833 10.09 up up correct
HOTH.US Hoth Therapeutics Inc 20250505 0 0.863 0.904 0.851 0.869 104500 0.869 up up correct
HOWL.US Werewolf Therapeutics Inc 20250505 0 0.92 0.9622 0.8801 0.9485 306079 0.9485 up up correct
HPK.US HighPeak Energy Inc 20250505 0 8.11 8.2006 7.92 7.94 366235 7.94 down down correct
HPKEW.US HighPeak Energy Inc 20250505 0 0.55 0.65 0.525 0.65 2800 0.65 up up correct
HQI.US HireQuest Inc 20250505 0 10.25 10.455 10.08 10.19 7496 10.19 down down correct
HQY.US HealthEquity Inc 20250505 0 89.8 92.9 89.1 91.42 1268796 91.42 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20250505 0 30.3 30.5 29.88 29.96 901609 29.96 down down correct
HROW.US Harrow Health Inc 20250505 0 25.81 26.32 24.65 24.73 389400 24.73 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20250505 0 25.4 25.4 25.25 25.3 2600 25.3 down down correct
HRTX.US Heron Therapeutics Inc 20250505 0 2.35 2.3553 2.0001 2.13 8028906 2.13 down down correct
HRZN.US Horizon Technology Finance Corporation 20250505 0 7.36 7.45 7.32 7.41 487288 7.41 up up correct
HSDT.US Helius Medical Technologies Inc 20250505 0 4.62 4.7498 4.3016 4.62 33566 4.62
HSIC.US Henry Schein Inc 20250505 0 65.07 67.3 62.6 66.58 2289276 66.58 up up correct
HSII.US Heidrick & Struggles International Inc 20250505 0 39.31 39.87 39.01 39.19 109688 39.19 down down correct
HSON.US Hudson Global Inc 20250505 0 10.21 10.21 10.21 10.21 237 10.21
HST.US Host Hotels & Resorts Inc 20250505 0 14.7 14.95 14.6 14.75 8811500 14.75 up up correct
HSTM.US HealthStream Inc 20250505 0 33.77 33.95 33.23 33.24 146996 33.24 down down correct
HTBK.US Heritage Commerce Corp 20250505 0 9.19 9.38 9.16 9.24 212530 9.1093 up up correct
HTHT.US Huazhu Group Limited 20250505 0 35.39 36.74 35.39 36.17 1515768 36.17 up down incorrect
HTLD.US Heartland Express Inc 20250505 0 7.73 7.92 7.675 7.72 734239 7.72 down up incorrect
HTOO.US Fusion Fuel Green PLC 20250505 0 0.296 0.2972 0.2679 0.2829 67341 0.2829 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20250505 0 0.0057 0.0057 0.0057 0.0057 630 0.0057
HUBG.US Hub Group Inc 20250505 0 32.52 33.26 32 32.4 1057285 32.4 down down correct
HUDI.US Huadi International Group Co. Ltd 20250505 0 1.31 1.48 1.3 1.32 12335 1.32 up up correct
HUIZ.US Huize Holding Limited 20250505 0 2.12 2.3 2.09 2.14 33735 2.14 up up correct
HUMA.US Humacyte Inc 20250505 0 1.32 1.33 1.25 1.26 3587672 1.26 down down correct
HUMAW.US Humacyte Inc 20250505 0 0.3535 0.3535 0.313 0.313 752 0.313 down down correct
HURC.US Hurco Companies Inc 20250505 0 15.8 15.8 14.5201 14.75 80671 14.75 down down correct
HURN.US Huron Consulting Group Inc 20250505 0 146.15 149.14 145.29 148.31 265914 148.31 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20250505 0 13.23 13.29 12.68 12.76 4470134 12.76 down down correct
HWBK.US Hawthorn Bancshares Inc 20250505 0 29.03 30.5263 29.03 29.4 13704 29.4 up up correct
HWC.US Hancock Whitney Corporation 20250505 0 53.31 54.755 52.655 53.94 540526 53.94 up up correct
HWCPZ.US HWCPZ 20250505 0 24.61 24.72 24.405 24.69 5100 24.69 up up correct
HWKN.US Hawkins Inc 20250505 0 123.05 124.39 119.07 119.8 114923 119.8 down down correct
HYAC.US Haymaker Acquisition Corp. III 20250505 0 11.07 11.0783 11.07 11.07 252774 11.07
HYFM.US Hydrofarm Holdings Group Inc 20250505 0 3.49 4.7 3.4336 3.85 117844 3.85 up up correct
HYMC.US Hycroft Mining Holding Corporation 20250505 0 3.22 3.29 3.17 3.21 131800 3.21 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20250505 0 0.021 0.021 0.018 0.018 7400 0.018 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20250505 0 0.0026 0.0026 0.0016 0.0017 34121 0.0017 down down correct
IART.US Integra LifeSciences Holdings Corporation 20250505 0 14.73 14.79 11.6 13.28 7495002 13.28 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20250505 0 7.23 7.33 7.15 7.24 541428 7.24 up up correct
IBCP.US Independent Bank Corporation 20250505 0 31.72 31.72 30.825 31.34 93214 31.34 down down correct
IBEX.US IBEX Limited 20250505 0 25.24 26.025 24.79 25.78 225524 25.78 up up correct
IBKR.US Interactive Brokers Group Inc 20250505 0 179.39 182.26 177.892 179.54 1005492 179.54 up up correct
IBOC.US International Bancshares Corporation 20250505 0 62.33 63.33 61.98 62.74 148586 62.74 up up correct
IBRX.US ImmunityBio Inc 20250505 0 2.27 2.425 2 2.1 31017881 2.1 down down correct
ICAD.US iCAD Inc 20250505 0 3.45 3.56 3.45 3.48 346011 3.48 up up correct
ICCC.US ImmuCell Corporation 20250505 0 5 5.295 4.9925 5.27 7928 5.27 up up correct
ICCM.US Icecure Medical 20250505 0 1.19 1.1986 1 1.05 470714 1.05 down down correct
ICFI.US ICF International Inc 20250505 0 80.22 81.17 79.75 81.06 345456 81.06 up up correct
ICHR.US Ichor Holdings Ltd 20250505 0 20.72 21.38 20.66 20.84 346972 20.84 up up correct
ICLR.US ICON Public Limited Company 20250505 0 144.22 144.995 140.46 143.02 1400279 143.02 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20250505 0 2.93 2.93 2.7 2.78 35400 2.78 down down correct
ICUI.US ICU Medical Inc 20250505 0 140.12 140.12 135.85 136 192841 136 down down correct
IDCC.US InterDigital Inc 20250505 0 208.87 215.44 207.6718 212.85 512637 212.85 up up correct
IDN.US Intellicheck Inc 20250505 0 2.66 2.74 2.5602 2.6 55981 2.6 down down correct
IDXX.US IDEXX Laboratories Inc 20250505 0 471.9 482.28 466.74 475.07 1208500 475.07 up up correct
IDYA.US IDEAYA Biosciences Inc 20250505 0 21 21.13 20.42 20.47 1455133 20.47 down down correct
IEP.US Icahn Enterprises L.P 20250505 0 8.94 8.98 8.84 8.86 445800 8.86 down down correct
IESC.US IES Holdings Inc 20250505 0 235.02 242.9691 232.96 240.65 478821 240.65 up up correct
IFBD.US Infobird Co. Ltd 20250505 0 1.0101 1.04 1.0101 1.03 5856 1.03 up up correct
IFMK.US iFresh Inc 20250505 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20250505 0 1.75 1.85 1.62 1.65 259355 1.65 down down correct
IGIC.US International General Insurance Holdings Ltd 20250505 0 25.33 26.4 25.25 26.11 89460 26.11 up up correct
IGMS.US IGM Biosciences Inc 20250505 0 1.33 1.4 1.29 1.29 51256 1.29 down down correct
IHRT.US iHeartMedia Inc 20250505 0 1.02 1.07 1.015 1.05 285951 1.05 up up correct
III.US Information Services Group Inc 20250505 0 3.94 3.94 3.831 3.87 92702 3.87 down down correct
IIIV.US i3 Verticals Inc 20250505 0 24.6 25.76 24.58 25.51 109514 25.51 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20250505 0 0.61 0.6235 0.5821 0.608 307437 0.608 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20250505 0 0.235 0.235 0.235 0.235 0 0.235
IKNA.US Ikena Oncology Inc 20250505 0 1.25 1.2865 1.18 1.21 76607 1.21 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20250505 0 2.18 2.3 2.08 2.09 65195 2.09 down up incorrect
ILMN.US Illumina Inc 20250505 0 77.4 79 77.08 78.17 1123600 78.17 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20250505 0 3.075 3.13 2.86 2.87 343506 2.87 down up incorrect
IMAB.US I 20250505 0 0.92 0.9311 0.8506 0.855 99526 0.855 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20250505 0 10.59 10.59 10.59 10.59 6 10.59
IMAQU.US International Media Acquisition Corp. Unit 20250505 0 11.79 11.79 11.79 11.79 0 11.79
IMCC.US IM Cannabis Corp 20250505 0 1.62 1.7085 1.55 1.5801 6849 1.5801 down down correct
IMCR.US Immunocore Holdings plc 20250505 0 30.3 30.88 29.5 30.63 212322 30.63 up up correct
IMKTA.US Ingles Markets Incorporated 20250505 0 62.84 63.74 62.75 63.55 90054 63.55 up up correct
IMMP.US Immutep Limited 20250505 0 1.94 2.71 1.91 2.49 9804168 2.49 up up correct
IMMR.US Immersion Corporation 20250505 0 7.35 7.4 7.235 7.25 218928 7.25 down down correct
IMNM.US Immunome Inc 20250505 0 8.76 8.95 8.49 8.5 521045 8.5 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20250505 0 17.665 18.21 17.59 17.84 29202 17.84 up up correct
IMRA.US IMARA Inc 20250505 0 54.13 54.6 54.022 54.022 438 54.022 down down correct
IMRN.US Immuron Limited 20250505 0 1.92 1.92 1.92 1.92 134 1.92
IMRX.US Immuneering Corporation 20250505 0 1.25 1.2508 1.2301 1.25 135247 1.25
IMTE.US Integrated Media Technology Limited 20250505 0 1.15 1.2544 1.15 1.2 9719 1.2 up up correct
IMTX.US Immatics N.V 20250505 0 5.2 5.29 5.1 5.1 386018 5.1 down down correct
IMUX.US Immunic Inc 20250505 0 1.15 1.2 1.12 1.12 1117600 1.12 down down correct
IMVT.US Immunovant Inc 20250505 0 15.81 15.81 15.2 15.22 1019722 15.22 down down correct
IMXI.US International Money Express Inc 20250505 0 12.33 12.67 12.33 12.63 224581 12.63 up up correct
INAB.US IN8bio Inc. Common Stock 20250505 0 0.17 0.175 0.165 0.167 547800 0.167 down down correct
INBK.US First Internet Bancorp 20250505 0 21.79 22.56 21.75 22.56 69127 22.56 up up correct
INBKZ.US INBKZ 20250505 0 24.048 24.21 24.048 24.1 2300 24.1 up up correct
INBX.US Inhibrx Inc 20250505 0 12.04 12.538 11.73 12.33 179402 12.33 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20250505 0 1.6 1.64 1.58 1.59 5273 1.59 down down correct
INCY.US Incyte Corporation 20250505 0 62.41 62.795 61.835 62.11 1819479 62.11 down down correct
INDB.US Independent Bank Corp 20250505 0 61.48 62.915 61.42 62.21 275734 62.21 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20250505 0 2.02 2.1 2 2.01 1809131 2.01 down down correct
INDP.US Indaptus Therapeutics Inc 20250505 0 0.4509 0.4944 0.4509 0.4607 37035 0.4607 up up correct
INGN.US Inogen Inc 20250505 0 7.14 7.29 6.92 6.97 151842 6.97 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20250505 0 7.56 7.9487 7.24 7.5895 4273 7.5895 up up correct
INM.US InMed Pharmaceuticals Inc 20250505 0 2.94 3.17 2.94 3.02 11823 3.02 up up correct
INMB.US INmune Bio Inc 20250505 0 7.76 7.76 7.4 7.55 132157 7.55 down down correct
INMD.US InMode Ltd 20250505 0 14.46 14.825 14.17 14.25 1224277 14.25 down down correct
INN.US PF 20250505 0 18.92 18.92 18.6438 18.6438 659 18.6438 down down correct
INNV.US InnovAge Holding Corp 20250505 0 3.11 3.11 2.88 2.89 34471 2.89 down down correct
INO.US Inovio Pharmaceuticals Inc 20250505 0 1.92 1.94 1.85 1.86 242385 1.86 down down correct
INOD.US Innodata Inc 20250505 0 38.735 39.15 38 38.68 1005086 38.68 down down correct
INOV.US Inovalon Holdings Inc 20250505 0 31.17 31.17 31.14 31.14 5300 31.14 down down correct
INSE.US Inspired Entertainment Inc 20250505 0 7.75 7.82 7.38 7.6 167981 7.6 down down correct
INSG.US Inseego Corp 20250505 0 8.05 8.265 8.05 8.1 56411 8.1 up up correct
INSM.US Insmed Incorporated 20250505 0 72.1 72.83 71.34 72.58 1358562 72.58 up up correct
INTA.US Intapp Inc. Common Stock 20250505 0 57.18 59.1 57.02 57.68 733916 57.68 up up correct
INTC.US Intel Corporation 20250505 0 20.39 20.58 20.235 20.27 44236980 20.27 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20250505 0 10 10 10 10 0 10
INTG.US The InterGroup Corporation 20250505 0 12.5659 13.08 12.5659 13.08 391 13.08 up up correct
INTU.US Intuit Inc 20250505 0 630.67 641.51 629.39 632.18 1434100 632.18 up up correct
INTZ.US Intrusion Inc 20250505 0 1.48 1.52 1.43 1.44 229490 1.44 down down correct
INVA.US Innoviva Inc 20250505 0 18.71 18.77 18.6 18.74 430208 18.74 up up correct
INVE.US Identiv Inc 20250505 0 3.28 3.41 3.28 3.4 24882 3.4 up up correct
INVZ.US Innoviz Technologies Ltd 20250505 0 0.7547 0.7586 0.705 0.705 865036 0.705 down down correct
INVZW.US Innoviz Technologies Ltd 20250505 0 0.0802 0.0803 0.07 0.0701 31722 0.0701 down down correct
INZY.US Inozyme Pharma Inc 20250505 0 1.58 1.74 1.45 1.49 1883631 1.49 down down correct
IOBT.US IO Biotech Inc. Common Stock 20250505 0 1.03 1.17 1.01 1.14 231291 1.14 up up correct
IONS.US Ionis Pharmaceuticals Inc 20250505 0 33.22 33.98 32.97 33.65 2004500 33.65 up up correct
IOSP.US Innospec Inc 20250505 0 91.76 93.57 91.04 92.24 138223 92.24 up up correct
IOVA.US Iovance Biotherapeutics Inc 20250505 0 3.51 3.73 3.49 3.5 8403700 3.5 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20250505 0 0.45 0.4749 0.45 0.4586 281889 0.4586 up up correct
IPAR.US Inter Parfums Inc 20250505 0 112.37 113.75 110.29 110.37 231869 110.37 down down correct
IPDN.US Professional Diversity Network Inc 20250505 0 1.54 1.8499 1.54 1.79 64928 1.79 up up correct
IPGP.US IPG Photonics Corporation 20250505 0 62.88 64.205 62.33 63.13 413266 63.13 up up correct
IPHA.US Innate Pharma S.A 20250505 0 2.2699 2.27 2.1801 2.2393 8904 2.2393 down down correct
IPSC.US Century Therapeutics Inc. 20250505 0 0.5455 0.5685 0.5455 0.5611 530336 0.5611 up up correct
IPW.US iPower Inc. 20250505 0 0.6 0.6 0.55 0.5801 21804 0.5801 down down correct
IPWR.US Ideal Power Inc 20250505 0 5.075 5.397 5.075 5.397 1000 5.397 up up correct
IQ.US iQIYI Inc 20250505 0 1.91 1.97 1.9005 1.96 11351800 1.96 up up correct
IRBT.US iRobot Corporation 20250505 0 2.47 2.51 2.26 2.31 1101750 2.31 down down correct
IRDM.US Iridium Communications Inc 20250505 0 25.14 25.915 24.88 25.77 1577211 25.77 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20250505 0 6.3 6.37 6.13 6.19 8130149 6.19 down down correct
IRIX.US IRIDEX Corporation 20250505 0 1.205 1.22 1.15 1.15 29458 1.15 down down correct
IRMD.US IRadimed Corporation 20250505 0 53.88 53.88 51.77 52.3 37965 52.3 down down correct
IROQ.US IF Bancorp Inc 20250505 0 24.33 24.33 24.33 24.33 529 24.33
IRTC.US iRhythm Technologies Inc 20250505 0 128.7578 137.49 128.7578 135.76 1269240 135.76 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20250505 0 0.93 0.9596 0.8989 0.9277 1650250 0.9277 down down correct
ISPC.US iSpecimen Inc. Common Stock 20250505 0 1.21 1.41 1.21 1.22 345811 1.22 up up correct
ISRG.US Intuitive Surgical Inc 20250505 0 528.32 536.0599 522.945 531.82 1375990 531.82 up up correct
ISSC.US Innovative Solutions and Support Inc 20250505 0 6.99 7.0647 6.8269 6.88 33034 6.88 down down correct
ISTR.US Investar Holding Corporation 20250505 0 19.34 19.745 19.29 19.67 21408 19.67 up up correct
ITIC.US Investors Title Company 20250505 0 238.33 241.15 237.17 237.17 12055 237.17 down up incorrect
ITOS.US iTeos Therapeutics Inc 20250505 0 7.73 7.73 7.1 7.185 211470 7.185 down up incorrect
ITRI.US Itron Inc 20250505 0 107.3 109.33 107.3 107.55 573249 107.55 up down incorrect
ITRM.US Iterum Therapeutics plc 20250505 0 1.1 1.1 1.05 1.05 257415 1.05 down up incorrect
ITRN.US Ituran Location and Control Ltd 20250505 0 35.43 35.8907 34.85 34.95 63194 34.95 down up incorrect
IVA.US Inventiva S.A 20250505 0 3.53 3.7 3.285 3.525 29066 3.525 down up incorrect
IXAQU.US IX Acquisition Corp. Unit 20250505 0 11.89 11.89 11.89 11.89 0 11.89
IZEA.US IZEA Worldwide Inc 20250505 0 2.12 2.12 1.89 1.89 16723 1.89 down up incorrect
JACK.US Jack in the Box Inc 20250505 0 27 27.51 26.8 27.03 601930 27.03 up up correct
JAGX.US Jaguar Health Inc 20250505 0 12.55 12.841 11.15 11.74 105600 11.74 down down correct
JAKK.US JAKKS Pacific Inc 20250505 0 18.36 18.555 18.17 18.17 135917 18.17 down down correct
JAMF.US Jamf Holding Corp 20250505 0 11.42 11.61 11.23 11.25 767800 11.25 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20250505 0 30 31.39 29.23 29.79 1771400 29.79 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20250505 0 120.05 120.57 118.14 118.19 1276961 118.19 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20250505 0 132.03 134.81 132.03 133.61 1595734 133.1824 up up correct
JBLU.US JetBlue Airways Corporation 20250505 0 4.69 4.855 4.65 4.67 22205961 4.67 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20250505 0 61.4 62.39 60.5562 61.34 145122 61.34 down down correct
JD.US JD.com Inc 20250505 0 34.025 34.455 33.95 34.06 6749300 34.06 up up correct
JFIN.US Jiayin Group Inc 20250505 0 11.26 12.688 10.93 12.43 173372 12.43 up up correct
JFU.US 9F Inc 20250505 0 1.439 1.58 1.33 1.45 50861 1.45 up up correct
JG.US Aurora Mobile Limited 20250505 0 8.65 9.35 8.44 8.44 32967 8.44 down down correct
JJSF.US J & J Snack Foods Corp 20250505 0 129.36 132.14 127.49 131.84 176596 131.84 up up correct
JKHY.US Jack Henry & Associates Inc 20250505 0 173.48 173.71 171.93 172.27 578334 172.27 down down correct
JOUT.US Johnson Outdoors Inc 20250505 0 24.005 24.51 22.02 24.33 71544 24.33 up up correct
JPM.US PM 20250505 0 17.54 17.6 17.46 17.53 260040 17.53 down down correct
JRSH.US Jerash Holdings (US) Inc 20250505 0 2.96 3.0404 2.96 3.04 48960 3.04 up up correct
JRVR.US James River Group Holdings Ltd 20250505 0 4.68 5.15 4.68 4.91 334463 4.91 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20250505 0 17.68 17.83 17.68 17.71 11100 17.71 up up correct
JSPR.US Jasper Therapeutics Inc 20250505 0 5.36 5.445 5.202 5.23 114200 5.23 down down correct
JVA.US Coffee Holding Co. Inc 20250505 0 3.36 3.4726 3.15 3.23 103751 3.23 down down correct
JWEL.US Jowell Global Ltd 20250505 0 1.77 1.92 1.77 1.86 5279 1.86 up up correct
JYNT.US The Joint Corp 20250505 0 10.54 10.54 9.9 9.9 47457 9.9 down down correct
JZXN.US Jiuzi Holdings Inc 20250505 0 2.11 2.3 2.0601 2.27 106016 2.27 up up correct
KALA.US Kala Pharmaceuticals Inc 20250505 0 3.7 3.7927 3.5 3.63 34774 3.63 down down correct
KALU.US Kaiser Aluminum Corporation 20250505 0 68.66 69.68 67.97 68.99 151258 68.99 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20250505 0 13.67 13.71 13.07 13.1 645999 13.1 down up incorrect
KARO.US Karooooo Ltd 20250505 0 44.43 44.9199 42.8601 44.875 12987 44.875 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20250505 0 0.53 0.53 0.49 0.5081 68953 0.5081 down up incorrect
KBNT.US Kubient Inc 20250505 0 0.0001 0.0001 0.0001 0.0001 4398 0.0001
KC.US Kingsoft Cloud Holdings Limited 20250505 0 15.285 16.04 15.2 15.9 3315132 15.9 up down incorrect
KDP.US Keurig Dr Pepper Inc 20250505 0 34.59 34.71 34.27 34.45 48691500 34.45 down up incorrect
KE.US Kimball Electronics Inc 20250505 0 14.82 15.02 14.382 14.67 172513 14.67 down down correct
KELYA.US Kelly Services Inc 20250505 0 11.73 11.74 11.53 11.54 233234 11.54 down down correct
KELYB.US Kelly Services Inc 20250505 0 11.32 11.32 11.32 11.32 200 11.32
KEQU.US Kewaunee Scientific Corporation 20250505 0 31.5 33.32 31.5 32.55 19762 32.55 up up correct
KFFB.US Kentucky First Federal Bancorp 20250505 0 2.62 2.62 2.62 2.62 976 2.62
KFRC.US Kforce Inc 20250505 0 38.28 38.64 37.59 37.61 191700 37.61 down down correct
KHC.US The Kraft Heinz Company 20250505 0 28.6 28.655 28.36 28.59 7861100 28.59 down down correct
KIDS.US OrthoPediatrics Corp 20250505 0 21.17 21.44 20.6881 21.08 128221 21.08 down down correct
KINS.US Kingstone Companies Inc 20250505 0 17.83 18.6 17.3801 18.32 343868 18.32 up up correct
KIRK.US Kirkland's Inc 20250505 0 1.24 1.2489 1.14 1.17 319759 1.17 down up incorrect
KLAC.US KLA Corporation 20250505 0 691.02 701.61 687.12 693.29 812006 693.29 up down incorrect
KLDO.US Kaleido Biosciences Inc 20250505 0 0.002 0.002 0.002 0.002 0 0.002
KLIC.US Kulicke and Soffa Industries Inc 20250505 0 33.04 33.5699 32.75 32.76 685433 32.76 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20250505 0 2.2 2.29 2.175 2.22 361142 2.22 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20250505 0 2.16 2.16 2 2 125833 2 down up incorrect
KMDA.US Kamada Ltd 20250505 0 6.65 6.75 6.62 6.71 34630 6.71 up down incorrect
KNDI.US Kandi Technologies Group Inc 20250505 0 1.16 1.17 1.15 1.15 55405 1.15 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20250505 0 27.77 28.56 27.56 27.78 565851 27.78 up down incorrect
KNSL.US Kinsale Capital Group Inc 20250505 0 447.29 458.89 444.855 456.02 164900 456.02 up down incorrect
KOD.US Kodiak Sciences Inc 20250505 0 4.88 5.14 4.72 4.92 658227 4.92 up down incorrect
KOPN.US Kopin Corporation 20250505 0 1.33 1.37 1.319 1.33 689324 1.33
KOSS.US Koss Corporation 20250505 0 4.84 4.9 4.74 4.74 24600 4.74 down down correct
KPLT.US Katapult Holdings Inc 20250505 0 7.25 7.33 7.19 7.26 4850 7.26 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20250505 0 0.0065 0.0065 0.0065 0.0065 140 0.0065
KPRX.US Kiora Pharmaceuticals Inc 20250505 0 3.44 3.44 3.263 3.263 8700 3.263 down down correct
KPTI.US Karyopharm Therapeutics Inc 20250505 0 7.2 7.83 7.04 7.09 107238 7.09 down down correct
KRBP.US Kiromic BioPharma Inc 20250505 0 0.0615 0.0615 0.0615 0.0615 0 0.0615
KRKR.US 36Kr Holdings Inc 20250505 0 5.6 5.6 5.35 5.35 7128 5.35 down down correct
KRMD.US Repro Med Systems Inc 20250505 0 2.86 2.86 2.7 2.76 98610 2.76 down down correct
KRNT.US Kornit Digital Ltd 20250505 0 19 19.39 18.65 19.06 128574 19.06 up up correct
KRNY.US Kearny Financial Corp 20250505 0 6.41 6.485 6.335 6.42 257276 6.3097 up up correct
KRON.US Kronos Bio Inc 20250505 0 0.7 0.7454 0.7 0.7309 1021311 0.7309 up up correct
KROS.US Keros Therapeutics Inc 20250505 0 14.55 14.7957 14.16 14.555 608279 14.555 up up correct
KRT.US Karat Packaging Inc 20250505 0 26.68 27.01 26.5 26.6 47591 26.6 down down correct
KRUS.US Kura Sushi USA Inc 20250505 0 60.98 62.71 60.53 60.9 192405 60.9 down down correct
KRYS.US Krystal Biotech Inc 20250505 0 166.59 167.21 161.71 162.29 343452 162.29 down down correct
KTCC.US Key Tronic Corporation 20250505 0 2.445 2.4888 2.36 2.37 16003 2.37 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20250505 0 35.39 36.2072 34.55 35.88 2110749 35.88 up up correct
KTTA.US Pasithea Therapeutics Corp. 20250505 0 1.38 1.455 1.35 1.42 148900 1.42 up up correct
KURA.US Kura Oncology Inc 20250505 0 6.55 6.76 6.38 6.72 901131 6.72 up up correct
KVHI.US KVH Industries Inc 20250505 0 4.98 5.13 4.98 5 8460 5 up up correct
KXIN.US Kaixin Auto Holdings 20250505 0 0.89 0.915 0.87 0.9 15300 0.9 up up correct
KYMR.US Kymera Therapeutics Inc 20250505 0 34.48 35.32 33.47 33.58 795941 33.58 down down correct
KZIA.US Kazia Therapeutics Limited 20250505 0 3.71 3.975 3.51 3.56 40742 3.56 down down correct
KZR.US Kezar Life Sciences Inc 20250505 0 4.55 4.55 4.27 4.3 22696 4.3 down down correct
LAKE.US Lakeland Industries Inc 20250505 0 16.68 17.22 16.49 16.49 33888 16.49 down down correct
LAMR.US Lamar Advertising Company (REIT) 20250505 0 114.91 116.925 114.86 116.2 464915 116.2 up up correct
LANC.US Lancaster Colony Corporation 20250505 0 163.4 163.49 159.81 161.45 261039 161.45 down down correct
LAND.US Gladstone Land Corporation 20250505 0 9.79 9.83 9.64 9.64 294700 9.64 down down correct
LANDM.US Gladstone Land Corporation 20250505 0 24.81 24.81 24.66 24.68 1400 24.68 down down correct
LANDO.US Gladstone Land Corporation 20250505 0 20.54 20.9 20.54 20.9 10100 20.9 up up correct
LARAX.US LARAX 20250505 0 8.33 8.33 8.33 8.33 0 8.33
LARK.US Landmark Bancorp Inc 20250505 0 30 30.85 29.42 29.95 135813 29.95 down down correct
LASR.US nLIGHT Inc 20250505 0 8.3 8.55 8.23 8.35 266268 8.35 up up correct
LAUR.US Laureate Education Inc 20250505 0 22.2 22.92 21.9832 22.65 1334053 22.65 up up correct
LAZR.US Luminar Technologies Inc 20250505 0 4.02 4.0298 3.79 3.86 1298866 3.86 down down correct
LBRDA.US Liberty Broadband Corporation 20250505 0 86.8 91.38 86.8 90.4 139907 90.4 up up correct
LBRDK.US Liberty Broadband Corporation 20250505 0 88.68 92.5 88.59 91.78 928323 91.78 up up correct
LBRDP.US Liberty Broadband Corporation 20250505 0 24.3 24.48 24.3 24.39 5600 24.39 up up correct
LBTYA.US Liberty Global plc 20250505 0 9.73 9.89 9.5 9.59 2696501 9.59 down up incorrect
LBTYB.US Liberty Global plc 20250505 0 10.2173 10.3161 10.2022 10.3161 136 10.3161 up down incorrect
LBTYK.US Liberty Global plc 20250505 0 10.015 10.145 9.77 9.77 1347649 9.77 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20250505 0 24.95 25.08 24.875 24.95 10600 24.95
LCID.US Lucid Group Inc. Common Stock 20250505 0 2.515 2.53 2.35 2.36 144487000 2.36 down up incorrect
LCNB.US LCNB Corp 20250505 0 14.94 15.01 14.69 14.81 19663 14.81 down up incorrect
LCRDX.US LCRDX 20250505 0 8.33 8.33 8.33 8.33 0 8.33
LCRUX.US LCRUX 20250505 0 8.33 8.33 8.33 8.33 0 8.33
LCUT.US Lifetime Brands Inc 20250505 0 3.47 3.62 3.45 3.46 72822 3.46 down up incorrect
LE.US Lands' End Inc 20250505 0 8.5 8.55 8.21 8.22 65162 8.22 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20250505 0 182.45 185.03 181.51 182.77 285800 182.77 up up correct
LEDS.US SemiLEDs Corporation 20250505 0 2.3 2.3 2.22 2.22 11621 2.22 down down correct
LEE.US Lee Enterprises Incorporated 20250505 0 8.35 8.6803 8.35 8.62 6570 8.62 up up correct
LEGH.US Legacy Housing Corporation 20250505 0 25 25.525 24.9 25.095 41695 25.095 up up correct
LEGN.US Legend Biotech Corporation 20250505 0 33.45 33.6 32.79 33.4 1830167 33.4 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20250505 0 46.12 46.12 46.12 46.12 0 46.12
LESL.US Leslie's Inc 20250505 0 0.6084 0.6652 0.606 0.6475 2034798 0.6475 up up correct
LEXX.US Lexaria Bioscience Corp 20250505 0 1.17 1.17 1.11 1.14 123628 1.14 down down correct
LEXXW.US Lexaria Bioscience Corp 20250505 0 0.2117 0.26 0.1846 0.1852 25004 0.1852 down down correct
LFMD.US LifeMD Inc 20250505 0 7.235 7.59 7.11 7.54 1113593 7.54 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20250505 0 24.5 24.7 24.5 24.7 700 24.7 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20250505 0 6.75 6.78 6.6 6.62 1228312 6.62 down down correct
LFUS.US Littelfuse Inc 20250505 0 191.39 197.8499 191.39 195.9 228895 195.9 up up correct
LFVN.US LifeVantage Corporation 20250505 0 11.77 12.219 11.57 11.78 117566 11.78 up down incorrect
LGHL.US Lion Group Holding Ltd 20250505 0 2.45 2.78 2.44 2.68 90766 2.68 up down incorrect
LGHLW.US Lion Financial Group Limited 20250505 0 0.0056 0.0056 0.0055 0.0055 33738 0.0055 down up incorrect
LGIH.US LGI Homes Inc 20250505 0 54.94 56.515 53.945 55.93 290154 55.93 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20250505 0 109.2 109.2 104.99 106.35 120500 106.35 down up incorrect
LGO.US Largo Resources Ltd 20250505 0 1.49 1.49 1.39 1.42 39804 1.42 down up incorrect
LGVN.US Longeveron Inc 20250505 0 1.56 1.56 1.49 1.5 50734 1.5 down up incorrect
LI.US Li Auto Inc 20250505 0 24.95 25.39 24.88 25.25 1825784 25.25 up down incorrect
LIDR.US Aeye Inc 20250505 0 0.726 0.7492 0.72 0.7218 119865 0.7218 down up incorrect
LIDRW.US AEye Inc 20250505 0 0.056 0.0598 0.056 0.0598 3000 0.0598 up up correct
LILA.US Liberty Latin America Ltd 20250505 0 5.34 5.34 5.23 5.26 328703 5.26 down down correct
LILAK.US Liberty Latin America Ltd 20250505 0 5.35 5.385 5.29 5.3 936179 5.3 down down correct
LILM.US Lilium NV 20250505 0 0.0491 0.055 0.0452 0.0511 1179983 0.0511 up up correct
LINC.US Lincoln Educational Services Corporation 20250505 0 17.98 18.64 17.98 18.26 153944 18.26 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20250505 0 9.19 9.48 8.9717 9.12 297766 9.12 down down correct
LINK.US Interlink Electronics Inc 20250505 0 6.58 6.58 6 6 3841 6 down down correct
LIQT.US LiqTech International Inc 20250505 0 1.6 1.6 1.38 1.38 13662 1.38 down down correct
LITE.US Lumentum Holdings Inc 20250505 0 61.49 63.83 61.49 63.17 1819982 63.17 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20250505 0 3.63 3.99 3.63 3.7 282900 3.7 up up correct
LIVE.US Live Ventures Incorporated 20250505 0 11.55 11.952 11.4901 11.91 2120 11.91 up up correct
LIVN.US LivaNova PLC 20250505 0 36.53 36.99 36.24 36.28 1344505 36.28 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20250505 0 1.25 1.28 1.25 1.26 2498 1.26 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20250505 0 0.03 0.03 0.03 0.03 0 0.03
LKFN.US Lakeland Financial Corporation 20250505 0 58.09 59.635 58.04 59.22 242767 59.22 up up correct
LKQ.US LKQ Corporation 20250505 0 39.25 39.67 38.9506 39.46 2046446 39.46 up up correct
LMAT.US LeMaitre Vascular Inc 20250505 0 78.83 82.1753 78.0101 80.44 355694 80.44 up up correct
LMB.US Limbach Holdings Inc 20250505 0 102.53 105 102.25 103.33 330872 103.33 up up correct
LMFA.US LM Funding America Inc 20250505 0 1.71 1.825 1.69 1.7 100519 1.7 down down correct
LMNR.US Limoneira Company 20250505 0 15.85 16.25 15.4499 15.47 114168 15.47 down down correct
LNSR.US LENSAR Inc 20250505 0 13.97 14 13.89 13.9 84115 13.9 down down correct
LNT.US Alliant Energy Corporation 20250505 0 60.98 61.195 60.46 60.99 1441803 60.99 up up correct
LNTH.US Lantheus Holdings Inc 20250505 0 108 108.6 106.91 107.98 552018 107.98 down down correct
LOAN.US Manhattan Bridge Capital Inc 20250505 0 5.17 5.17 5.1 5.1 15068 5.1 down down correct
LOB.US Live Oak Bancshares Inc 20250505 0 26.82 27.89 26.82 26.93 263400 26.93 up up correct
LOCO.US El Pollo Loco Holdings Inc 20250505 0 8.98 9.055 8.855 8.89 386149 8.89 down down correct
LOGC.US LogicBio Therapeutics Inc 20250505 0 6.97 7.07 6.87 6.95 149500 6.95 down down correct
LOGI.US Logitech International S.A 20250505 0 78.04 78.98 77.98 78.05 790915 78.05 up up correct
LOOP.US Loop Industries Inc 20250505 0 1.13 1.14 1.07 1.07 44528 1.07 down down correct
LOPE.US Grand Canyon Education Inc 20250505 0 184.36 189.365 184.36 186.08 260039 186.08 up up correct
LOVE.US The Lovesac Company 20250505 0 19.67 20.5 19.64 20.22 318427 20.22 up up correct
LPCN.US Lipocine Inc 20250505 0 3.32 3.46 3.32 3.42 8049 3.42 up up correct
LPLA.US LPL Financial Holdings Inc 20250505 0 329.87 338.65 329.87 334.06 362858 334.06 up up correct
LPRO.US Open Lending Corporation 20250505 0 1.35 1.418 1.2967 1.31 1808187 1.31 down down correct
LPSN.US LivePerson Inc 20250505 0 0.87 0.895 0.8566 0.8611 514632 0.8611 down down correct
LPTH.US LightPath Technologies Inc 20250505 0 2.5 2.53 2.34 2.44 123030 2.44 down down correct
LPTX.US Leap Therapeutics Inc 20250505 0 0.41 0.42 0.38 0.3825 194779 0.3825 down down correct
LQDA.US Liquidia Corporation 20250505 0 15.825 16.475 15.72 16.12 1885046 16.12 up up correct
LQDT.US Liquidity Services Inc 20250505 0 31.75 31.9923 31.48 31.63 148658 31.63 down down correct
LRCX.US Lam Research Corporation 20250505 0 73.875 74.9 73.78 73.91 6960773 73.91 up up correct
LRFC.US Logan Ridge Finance Corp 20250505 0 17.98 18.05 17.91 17.91 6362 17.91 down down correct
LRMR.US Larimar Therapeutics Inc 20250505 0 3 3 2.655 2.69 1139237 2.69 down down correct
LSBK.US Lake Shore Bancorp Inc 20250505 0 15.025 15.025 15.025 15.025 353 15.025
LSCC.US Lattice Semiconductor Corporation 20250505 0 51.47 53.39 51.19 52.46 3195496 52.46 up up correct
LSEA.US Landsea Homes Corporation 20250505 0 6.16 6.24 6.065 6.07 154842 6.07 down down correct
LSEAW.US Landsea Homes Corporation 20250505 0 0.06 0.07 0.06 0.065 22809 0.065 up up correct
LSTR.US Landstar System Inc 20250505 0 135.18 136.47 134.56 135.35 260695 135.35 up up correct
LTAFX.US Altst Strgs Fd A 20250505 0 13.71 13.71 13.71 13.71 0 13.71
LTBR.US Lightbridge Corporation 20250505 0 9.09 9.3597 8.9 9.19 438977 9.19 up up correct
LTCFX.US Alternative Strategies Fund Class C 20250505 0 12.85 12.85 12.85 12.85 0 12.85
LTCH.US Latch Inc 20250505 0 0.14 0.14 0.14 0.14 4400 0.14
LTIFX.US LTIFX 20250505 0 13.89 13.89 13.89 13.89 0 13.89
LTRN.US Lantern Pharma Inc 20250505 0 3.86 3.8991 3.605 3.67 53744 3.67 down down correct
LTRX.US Lantronix Inc 20250505 0 2.3 2.3 2.2 2.21 241802 2.21 down down correct
LTRYW.US Lottery Com 20250505 0 0.024 0.024 0.0209 0.0229 25805 0.0229 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20250505 0 1.28 1.3 1.24 1.25 458829 1.25 down down correct
LULU.US Lululemon Athletica Inc 20250505 0 276.42 281.44 276.15 278.55 1329900 278.55 up up correct
LUNA.US Luna Innovations Incorporated 20250505 0 0.4 0.4 0.4 0.4 3700 0.4
LUNG.US Pulmonx Corporation 20250505 0 3.73 3.765 3.37 3.58 564506 3.58 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20250505 0 0.42 0.4399 0.41 0.4199 82712 0.4199 down down correct
LVO.US LiveOne Inc 20250505 0 0.71 0.7456 0.6036 0.6901 571489 0.6901 down down correct
LVTX.US Lava Therapeutics B.V 20250505 0 1.2135 1.27 1.2135 1.24 12639 1.24 up up correct
LWAY.US Lifeway Foods Inc 20250505 0 23.6 23.645 23.23 23.35 23584 23.35 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20250505 0 0.9 0.9149 0.865 0.8714 278940 0.8714 down down correct
LX.US LexinFintech Holdings Ltd 20250505 0 8.3 8.37 8.01 8.26 3254477 8.26 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20250505 0 2.09 2.1265 2.06 2.06 13931 2.06 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20250505 0 0.69 0.7288 0.6652 0.72 5863724 0.72 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20250505 0 0.4564 0.4695 0.4271 0.4345 267681 0.4345 down down correct
LYFT.US Lyft Inc 20250505 0 12.585 13.21 12.465 13.2 17344010 13.2 up up correct
LYRA.US Lyra Therapeutics Inc 20250505 0 0.1075 0.1127 0.1033 0.1038 861320 0.1038 down down correct
LYTS.US LSI Industries Inc 20250505 0 15.7 15.99 15.51 15.52 106070 15.52 down down correct
LZ.US LegalZoom.com Inc 20250505 0 7.335 7.445 7.27 7.35 1909746 7.35 up up correct
MANH.US Manhattan Associates Inc 20250505 0 181.69 185.865 181.02 183.99 535413 183.99 up up correct
MAPS.US WM Technology Inc 20250505 0 1.26 1.26 1.18 1.19 402601 1.19 down down correct
MAPSW.US WM Technology Inc 20250505 0 0.0252 0.0252 0.0173 0.0193 77239 0.0193 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20250505 0 11.65 11.65 11.65 11.65 0 11.65
MAQCU.US Maquia Capital Acquisition Corporation 20250505 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20250505 0 248 250.84 246.5 247.27 1894400 247.27 down down correct
MARA.US Marathon Digital Holdings Inc 20250505 0 13.97 14.06 12.74 13.09 51812500 13.09 down down correct
MARK.US Remark Holdings Inc 20250505 0 0.06 0.06 0.05 0.05 125200 0.05 down down correct
MARPS.US Marine Petroleum Trust 20250505 0 3.86 3.91 3.84 3.91 677 3.91 up up correct
MASI.US Masimo Corporation 20250505 0 164.07 164.07 160.01 162.86 529146 162.86 down down correct
MASS.US 908 Devices Inc 20250505 0 5.6 5.66 5.38 5.4 222444 5.4 down down correct
MAT.US Mattel Inc 20250505 0 16.13 16.425 16.11 16.2 5681460 16.2 up up correct
MATW.US Matthews International Corporation 20250505 0 19.5 19.7199 18.9 18.95 421183 18.95 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20250505 0 2.92 2.94 2.72 2.8 80430 2.8 down down correct
MAYS.US J.W. Mays Inc 20250505 0 36.8201 38.85 36.8201 38.85 324 38.85 up up correct
MBCN.US Middlefield Banc Corp 20250505 0 29.01 29.1 28 28.4 6028 28.4 down down correct
MBIN.US Merchants Bancorp 20250505 0 30.9 32.56 30.9 31.1 157104 31.1 up up correct
MBINN.US Merchants Bancorp 20250505 0 20.02 20.17 19.94 20.16 8500 20.16 up up correct
MBIO.US Mustang Bio Inc 20250505 0 1.09 1.12 1.07 1.12 143032 1.12 up up correct
MBNKP.US Medallion Bank 20250505 0 25.65 25.99 25.62 25.99 900 25.99 up up correct
MBOT.US Microbot Medical Inc 20250505 0 2.37 2.54 2.36 2.5 1168841 2.5 up up correct
MBRX.US Moleculin Biotech Inc 20250505 0 1.04 1.0896 1.03 1.04 166490 1.04
MBUU.US Malibu Boats Inc 20250505 0 29.54 30.28 29.49 29.71 220001 29.71 up up correct
MBWM.US Mercantile Bank Corporation 20250505 0 43.82 44.08 43.26 43.26 41402 43.26 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20250505 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20250505 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20250505 0 28.305 28.642 28.19 28.33 18900 28.33 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20250505 0 16.67 17.01 16.02 16.15 120509 16.15 down down correct
MCHP.US Microchip Technology Incorporated 20250505 0 47.225 48.33 46.84 47.78 8196286 47.78 up up correct
MCHX.US Marchex Inc 20250505 0 1.48 1.5099 1.37 1.41 29805 1.41 down down correct
MCRB.US Seres Therapeutics Inc 20250505 0 9.54 9.73 9.14 9.23 46484 9.23 down down correct
MCRI.US Monarch Casino & Resort Inc 20250505 0 78.4 79.135 77.88 78.23 84522 78.23 down down correct
MDB.US MongoDB Inc 20250505 0 170.23 175.91 169.65 172.96 1255043 172.96 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20250505 0 316 318.27 304.5 306.38 302748 306.38 down down correct
MDIA.US MediaCo Holding Inc 20250505 0 0.942 1.03 0.888 0.888 54000 0.888 down down correct
MDLZ.US Mondelez International Inc 20250505 0 67.76 67.93 67 67.8 6310600 67.8 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20250505 0 4.4 4.4 4.15 4.16 34400 4.16 down down correct
MDWD.US MediWound Ltd 20250505 0 18.23 18.23 17.17 17.71 28770 17.71 down down correct
MDXG.US MiMedx Group Inc 20250505 0 6.32 6.755 6.045 6.62 1731104 6.62 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20250505 0 1.7 1.76 1.67 1.75 19894 1.75 up up correct
MEDP.US Medpace Holdings Inc 20250505 0 304.47 305.735 299.608 300.49 297229 300.49 down down correct
MEIP.US MEI Pharma Inc 20250505 0 1.94 2.11 1.94 2.06 1267 2.06 up up correct
MELI.US MercadoLibre Inc 20250505 0 2256 2278.5 2242.5 2246.54 294269 2246.54 down down correct
MEOH.US Methanex Corporation 20250505 0 32.95 33.21 31.82 31.84 695432 31.84 down down correct
MERC.US Mercer International Inc 20250505 0 3.91 3.91 3.5 3.5 789303 3.5 down down correct
MESA.US Mesa Air Group Inc 20250505 0 1.05 1.08 1.03 1.05 136740 1.05
MESO.US Mesoblast Limited 20250505 0 11.74 11.75 11.241 11.3 195894 11.3 down down correct
METC.US Ramaco Resources Inc 20250505 0 9.94 10.015 9.74 9.81 354522 9.81 down down correct
METCL.US METCL 20250505 0 25.425 25.46 25.41 25.46 1300 25.46 up up correct
MFH.US Mercurity Fintech Holding Inc 20250505 0 7.04 7.47 6.7401 7.47 39493 7.47 up up correct
MFIN.US Medallion Financial Corp 20250505 0 9.11 9.215 9.1 9.1 44692 9.1 down down correct
MGEE.US MGE Energy Inc 20250505 0 90.18 91.34 90.05 90.88 92900 90.88 up up correct
MGIC.US Magic Software Enterprises Ltd 20250505 0 13.88 13.88 13.64 13.7 21850 13.7 down up incorrect
MGNI.US Magnite Inc 20250505 0 11.802 12.265 11.802 12.16 1786468 12.16 up down incorrect
MGNX.US MacroGenics Inc 20250505 0 1.72 1.74 1.63 1.64 304870 1.64 down up incorrect
MGPI.US MGP Ingredients Inc 20250505 0 31.89 32.76 31.3796 32.02 629422 32.02 up down incorrect
MGRC.US McGrath RentCorp 20250505 0 108.89 110.55 108.5 108.5 148778 108.5 down up incorrect
MGTX.US MeiraGTx Holdings plc 20250505 0 7.2 7.3 6.25 6.45 1657769 6.45 down up incorrect
MGYR.US Magyar Bancorp Inc 20250505 0 14.4 14.4 14.1 14.1 948 14.1 down up incorrect
MHLD.US Maiden Holdings Ltd 20250505 0 1.3 1.32 1.255 1.29 187284 1.29 down down correct
MIDD.US The Middleby Corporation 20250505 0 136.77 138.62 136.17 136.23 526812 136.23 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20250505 0 0.5995 0.6099 0.555 0.5842 108547 0.5842 down down correct
MIND.US MIND Technology Inc 20250505 0 6.8 6.9 6.585 6.6 82634 6.6 down down correct
MINM.US Minim Inc. Common Stock 20250505 0 1.1 1.1 1.03 1.1 641 1.1
MIRM.US Mirum Pharmaceuticals Inc 20250505 0 43.55 44.46 43.18 44.15 475800 44.15 up up correct
MIST.US Milestone Pharmaceuticals Inc 20250505 0 1.3 1.36 1.287 1.33 752700 1.33 up up correct
MITK.US Mitek Systems Inc 20250505 0 8.16 8.45 8.16 8.42 292804 8.42 up up correct
MKSI.US MKS Instruments Inc 20250505 0 74.73 75.97 74.154 74.47 953718 74.47 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20250505 0 13.16 13.892 13.16 13.31 14600 13.31 up up correct
MKTX.US MarketAxess Holdings Inc 20250505 0 226.34 227.9 223.5 226.8 555953 226.8 up up correct
MLAB.US Mesa Laboratories Inc 20250505 0 118.17 119.755 117.55 118.53 20991 118.53 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20250505 0 10.13 10.15 10.13 10.15 67200 10.15 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20250505 0 10.5 10.5 10.42 10.45 1700 10.45 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20250505 0 5.34 5.525 5.3 5.43 2715119 5.43 up up correct
MLKN.US MillerKnoll Inc 20250505 0 16.6 16.75 16.27 16.32 371672 16.32 down down correct
MMLP.US Martin Midstream Partners L.P 20250505 0 3.02 3.18 2.79 2.985 66975 2.9801 down down correct
MMSI.US Merit Medical Systems Inc 20250505 0 95.47 95.57 93.93 93.95 447823 93.95 down down correct
MMYT.US MakeMyTrip Limited 20250505 0 112.2 113.4037 111.52 113.21 371294 113.21 up up correct
MNDO.US MIND C.T.I. Ltd 20250505 0 1.67 1.685 1.67 1.68 12930 1.68 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20250505 0 272.98 280.565 272.98 273.31 370367 273.31 up up correct
MNKD.US MannKind Corporation 20250505 0 5 5.045 4.95 4.96 1035480 4.96 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20250505 0 6.88 6.9096 6.53 6.55 734713 6.55 down down correct
MNOV.US MediciNova Inc 20250505 0 1.51 1.55 1.5 1.5 2218 1.5 down down correct
MNPR.US Monopar Therapeutics Inc 20250505 0 43.77 46.6 43.3 43.36 15500 43.36 down down correct
MNRO.US Monro Inc 20250505 0 14.18 14.235 13.75 13.77 472610 13.77 down down correct
MNSB.US MainStreet Bancshares Inc 20250505 0 19.6 20.09 18.68 19.04 14484 18.9395 down down correct
MNSBP.US MainStreet Bancshares Inc 20250505 0 23.85 23.85 23.85 23.85 1000 23.85
MNST.US Monster Beverage Corporation 20250505 0 60.06 61.29 59.63 60.91 4609300 60.91 up up correct
MNTK.US Montauk Renewables Inc 20250505 0 2.25 2.28 2.14 2.14 70685 2.14 down down correct
MNTS.US Momentus Inc 20250505 0 1.87 1.92 1.79 1.88 73200 1.88 up up correct
MNTSW.US Momentus Inc 20250505 0 0.0197 0.024 0.0197 0.021 15818 0.021 up up correct
MODV.US ModivCare Inc 20250505 0 1.4 1.54 1.29 1.41 349409 1.41 up up correct
MOFG.US MidWestOne Financial Group Inc 20250505 0 28.37 28.97 27.91 28.47 61073 28.47 up up correct
MOGO.US Mogo Inc 20250505 0 1.25 1.25 1.07 1.09 168815 1.09 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20250505 0 4.08 4.15 4.08 4.08 2102 4.08
MOMO.US Momo Inc 20250505 0 5.89 5.9 5.82 5.88 2185205 5.88 down down correct
MORN.US Morningstar Inc 20250505 0 290.05 297.485 286.865 295.15 206318 295.15 up up correct
MOTS.US Motus GI Holdings Inc 20250505 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20250505 0 1.02 1.02 0.8719 0.89 5176 0.89 down down correct
MPAA.US Motorcar Parts of America Inc 20250505 0 9.33 10.0536 9.32 9.61 88759 9.61 up down incorrect
MPB.US Mid Penn Bancorp Inc 20250505 0 29.13 29.7357 26.16 29.015 158077 28.8141 down up incorrect
MPWR.US Monolithic Power Systems Inc 20250505 0 634.66 642.6 626 627.4 628993 627.4 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20250505 0 3.82 3.9 3.79 3.8 5711597 3.8 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20250505 0 1.05 1.05 1.05 1.05 0 1.05
MRAM.US Everspin Technologies Inc 20250505 0 5.75 5.82 5.65 5.73 57483 5.73 down up incorrect
MRBK.US Meridian Corporation 20250505 0 13.63 13.77 13.41 13.48 47242 13.48 down up incorrect
MRCC.US Monroe Capital Corporation 20250505 0 7.05 7.08 6.88 6.92 48847 6.92 down up incorrect
MRCY.US Mercury Systems Inc 20250505 0 50.97 51.71 50.58 51.16 441233 51.16 up down incorrect
MREO.US Mereo BioPharma Group plc 20250505 0 2.63 2.65 2.535 2.55 624735 2.55 down up incorrect
MRIN.US Marin Software Incorporated 20250505 0 0.5135 0.64 0.5 0.6332 17451730 0.6332 up down incorrect
MRKR.US Marker Therapeutics Inc 20250505 0 1.23 1.29 1.22 1.23 41719 1.23
MRM.US MEDIROM Healthcare Technologies Inc 20250505 0 0.845 0.8488 0.7209 0.797 34688 0.797 down down correct
MRNA.US Moderna Inc 20250505 0 27.8 28.52 27.18 27.84 7804300 27.84 up up correct
MRSN.US Mersana Therapeutics Inc 20250505 0 0.3878 0.3941 0.3579 0.365 1792335 0.365 down down correct
MRTN.US Marten Transport Ltd 20250505 0 13 13.14 12.95 12.97 389608 12.97 down down correct
MRUS.US Merus N.V 20250505 0 44.23 45.1194 43.04 43.36 412652 43.36 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20250505 0 2.07 2.2 2.02 2.12 1156139 2.12 up up correct
MRVL.US Marvell Technology Inc 20250505 0 61.69 62.95 61.08 61.98 9098900 61.98 up up correct
MS.US PO 20250505 0 17.11 17.17 17.02 17.0599 48653 17.0599 down down correct
MSBI.US Midland States Bancorp Inc 20250505 0 18.14 18.31 17.5591 17.92 155049 17.92 down down correct
MSEX.US Middlesex Water Company 20250505 0 60.75 60.75 59.2929 59.83 119105 59.83 down down correct
MSFIX.US The Multi 20250505 0 10.35 10.35 10.35 10.35 0 10.35
MSFT.US Microsoft Corporation 20250505 0 432.87 439.5 432.11 436.17 20136100 436.17 up down incorrect
MSGM.US Motorsport Games Inc 20250505 0 2.47 2.65 2.42 2.57 33386 2.57 up down incorrect
MSTR.US MicroStrategy Incorporated 20250505 0 383.33 391.93 374.2 386.53 14424130 386.53 up down incorrect
MSVB.US Mid 20250505 0 15.78 15.78 15.71 15.78 1700 15.78
MTC.US Mmtec Inc 20250505 0 1.19 1.19 1.14 1.18 14816 1.18 down up incorrect
MTCH.US Match Group Inc 20250505 0 30.6 31.0823 30.245 30.3 4293087 30.3 down up incorrect
MTEX.US Mannatech Incorporated 20250505 0 10.11 10.11 10.11 10.11 547 10.11
MTLS.US Materialise NV 20250505 0 5.33 5.39 5.23 5.35 112780 5.35 up up correct
MTRX.US Matrix Service Company 20250505 0 12.26 12.5 12.065 12.07 135469 12.07 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20250505 0 110.92 113.88 110.575 113.72 890553 113.72 up up correct
MU.US Micron Technology Inc 20250505 0 79.41 81.15 79.05 80.42 12513590 80.42 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20250505 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20250505 0 0.2888 0.308 0.2775 0.3051 6198781 0.3051 up up correct
MVBF.US MVB Financial Corp 20250505 0 17.91 18.1238 17.75 17.86 31014 17.86 down down correct
MVIS.US MicroVision Inc 20250505 0 1.1 1.15 1.09 1.11 1869500 1.11 up up correct
MVST.US Microvast Holdings Inc 20250505 0 2.06 2.08 1.97 1.98 3740000 1.98 down down correct
MVSTW.US Microvast Holdings Inc 20250505 0 0.1903 0.1999 0.18 0.1901 62932 0.1901 down down correct
MXCT.US MaxCyte Inc. 20250505 0 2.79 2.8 2.65 2.67 388910 2.67 down down correct
MYFW.US First Western Financial Inc 20250505 0 21.54 21.77 21.505 21.69 21940 21.69 up up correct
MYGN.US Myriad Genetics Inc 20250505 0 7.55 7.78 7.36 7.7 1543777 7.7 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20250505 0 2.81 2.85 2.71 2.81 133116 2.81
MYPS.US Playstudios Inc 20250505 0 1.35 1.4 1.3081 1.4 280677 1.4 up up correct
MYPSW.US MYPSW 20250505 0 0.014 0.014 0.013 0.013 300 0.013 down down correct
MYRG.US MYR Group Inc 20250505 0 154 156 151.83 152.9 265492 152.9 down down correct
MYSZ.US My Size Inc 20250505 0 1.28 1.29 1.23 1.26 40823 1.26 down down correct
NAII.US Natural Alternatives International Inc 20250505 0 2.92 2.95 2.72 2.81 14272 2.81 down down correct
NAOV.US NanoVibronix Inc 20250505 0 4.07 4.56 4.0501 4.35 660106 4.35 up up correct
NATH.US Nathan's Famous Inc 20250505 0 97.58 99 97.3 99 5500 99 up up correct
NATR.US Nature's Sunshine Products Inc 20250505 0 12.3 12.76 12.3 12.5 30901 12.5 up up correct
NAUT.US Nautilus Biotechnology Inc 20250505 0 0.67 0.6994 0.66 0.6852 121168 0.6852 up up correct
NAVI.US Navient Corporation 20250505 0 12.59 13.05 12.59 12.77 714956 12.77 up up correct
NBIX.US Neurocrine Biosciences Inc 20250505 0 109.1 111.26 108.35 109.75 1821836 109.75 up up correct
NBN.US Northeast Bank 20250505 0 82.55 86 82.55 83.19 35906 83.19 up up correct
NBST.US Newbury Street Acquisition Corporation 20250505 0 11.1 11.1 11.1 11.1 0 11.1
NBSTU.US Newbury Street Acquisition Corporation 20250505 0 10.52 10.52 10.52 10.52 612 10.52
NBTB.US NBT Bancorp Inc 20250505 0 43.08 43.69 41.71 43.07 311304 43.07 down down correct
NBTX.US Nanobiotix S.A 20250505 0 3.59 3.6399 3.41 3.54 9681 3.54 down down correct
NCMI.US National CineMedia Inc 20250505 0 5.61 5.66 5.42 5.61 759334 5.61
NCNA.US NuCana plc 20250505 0 0.8831 1.25 0.6576 1.1 140496500 1.1 up up correct
NCNO.US nCino Inc 20250505 0 22.65 23.1 22.23 22.25 1694022 22.25 down down correct
NCSM.US NCS Multistage Holdings Inc 20250505 0 33.8 33.8 29.15 29.5 32009 29.5 down down correct
NCTY.US The9 Limited 20250505 0 11.76 12.115 11.05 11.14 116288 11.14 down down correct
NDAQ.US Nasdaq Inc 20250505 0 77.6 78.58 77.33 78.19 1734644 78.19 up up correct
NDLS.US Noodles & Company 20250505 0 1.03 1.09 1 1 82422 1 down down correct
NDRA.US ENDRA Life Sciences Inc 20250505 0 6.11 6.55 5.8959 6.335 39038 6.335 up up correct
NDSN.US Nordson Corporation 20250505 0 190.95 193.34 190.7 190.9 268461 190.9 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20250505 0 23.37 23.7188 23.18 23.35 22218 23.35 down down correct
NEGG.US Newegg Commerce Inc 20250505 0 3.55 3.6635 3.5 3.5 7929 3.5 down down correct
NEO.US NeoGenomics Inc 20250505 0 7.63 8.14 7.3967 7.84 3113589 7.84 up up correct
NEOG.US Neogen Corporation 20250505 0 5.75 5.775 5.495 5.64 4965842 5.64 down down correct
NEON.US Neonode Inc 20250505 0 13.08 13.08 12.02 12.39 147149 12.39 down down correct
NEPH.US Nephros Inc 20250505 0 1.84 1.9 1.83 1.85 4500 1.85 up up correct
NERV.US Minerva Neurosciences Inc 20250505 0 1.67 1.7123 1.67 1.71 3004 1.71 up up correct
NESR.US National Energy Services Reunited Corp 20250505 0 6.28 6.35 6.18 6.22 328900 6.22 down down correct
NESRW.US NESRW 20250505 0 0.1703 0.18 0.1603 0.1603 1800 0.1603 down down correct
NEWT.US Newtek Business Services Corp 20250505 0 10.47 10.47 9.58 9.84 715013 9.84 down down correct
NEXI.US NexImmune Inc 20250505 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20250505 0 7.51 7.6 7.28 7.4 1295231 7.4 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20250505 0 11.5 11.64 11.38 11.42 155863 11.2886 down down correct
NFE.US New Fortress Energy Inc 20250505 0 5.94 5.95 5.52 5.54 3814434 5.54 down down correct
NFLX.US Netflix Inc 20250505 0 1114.795 1144.02 1107.01 1134.06 5662317 1134.06 up up correct
NHTC.US Natural Health Trends Corp 20250505 0 5.04 5.0793 5.0001 5.02 8754 5.02 down down correct
NICE.US NICE Ltd 20250505 0 155.82 160.26 155.82 158.01 165990 158.01 up up correct
NICHX.US NICHX 20250505 0 26.89 26.89 26.89 26.89 0 26.89
NISN.US Nisun International Enterprise Development Group Co. Ltd 20250505 0 5.23 5.6 4.55 5.1 109193 5.1 down down correct
NIU.US Niu Technologies 20250505 0 3.52 3.79 3.51 3.61 1617042 3.61 up up correct
NKLA.US Nikola Corporation 20250505 0 0.125 0.13 0.122 0.125 190244 0.125
NKSH.US National Bankshares Inc 20250505 0 26.255 26.83 26 26.13 25943 26.13 down down correct
NKTR.US Nektar Therapeutics 20250505 0 0.74 0.7615 0.68 0.6872 1718638 0.6872 down down correct
NKTX.US Nkarta Inc 20250505 0 2.06 2.1 1.945 1.98 314700 1.98 down down correct
NLSP.US NLS Pharmaceutics AG 20250505 0 1.59 1.78 1.59 1.71 94936 1.71 up up correct
NLSPW.US NLS Pharmaceutics AG 20250505 0 0.015 0.015 0.004 0.004 30800 0.004 down down correct
NMFC.US New Mountain Finance Corporation 20250505 0 9.85 9.93 9.75 9.76 479027 9.76 down down correct
NMIH.US NMI Holdings Inc 20250505 0 37.61 37.83 37.28 37.48 832565 37.48 down down correct
NMRD.US Nemaura Medical Inc 20250505 0 0.0001 0.0001 0.0001 0.0001 7 0.0001
NMRK.US Newmark Group Inc 20250505 0 11.09 11.26 10.98 11.12 960765 11.12 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20250505 0 0.6067 0.7349 0.601 0.6374 467417 0.6374 up up correct
NNAVW.US NextNav Inc. Warrant 20250505 0 5.04 5.18 4.75 5.18 14552 5.18 up up correct
NNBR.US NN Inc 20250505 0 1.98 1.985 1.91 1.96 109343 1.96 down down correct
NNDM.US Nano Dimension Ltd 20250505 0 1.63 1.65 1.59 1.62 1623600 1.62 down down correct
NNOX.US Nano 20250505 0 5.1 5.11 4.91 5.04 834605 5.04 down down correct
NODK.US NI Holdings Inc 20250505 0 12.78 12.78 12.36 12.54 8177 12.54 down down correct
NOTV.US Inotiv Inc 20250505 0 2.02 2.1 1.98 2.04 198808 2.04 up up correct
NOVT.US Novanta Inc 20250505 0 120.01 122.665 119.81 120.01 312571 120.01
NPCE.US NeuroPace Inc 20250505 0 11.79 12.04 11.5 11.53 154435 11.53 down down correct
NRC.US National Research Corporation 20250505 0 12.72 13.29 12.72 12.78 182818 12.78 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20250505 0 8.93 8.98 8.475 8.48 563692 8.48 down down correct
NRIM.US Northrim BanCorp Inc 20250505 0 81.59 84.04 81.53 83.08 20214 83.08 up up correct
NRIX.US Nurix Therapeutics Inc 20250505 0 11.06 11.17 10.73 10.94 525663 10.94 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20250505 0 14.98 14.98 14.98 14.98 0 14.98
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20250505 0 15.2 15.2 15.2 15.2 0 15.2
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20250505 0 15.2 15.2 15.2 15.2 0 15.2
NRXP.US NRx Pharmaceuticals Inc 20250505 0 2.1 2.14 2.01 2.03 253561 2.03 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20250505 0 0.061 0.061 0.061 0.061 350 0.061
NSIT.US Insight Enterprises Inc 20250505 0 131.6 134.315 131.3 133.68 442212 133.68 up up correct
NSPR.US InspireMD Inc 20250505 0 2.75 2.79 2.58 2.6 67600 2.6 down down correct
NSSC.US Napco Security Technologies Inc 20250505 0 26.56 27.735 24.61 24.65 1826088 24.65 down down correct
NSYS.US Nortech Systems Incorporated 20250505 0 8.89 9.1882 8.89 9.1882 1607 9.1882 up up correct
NTAP.US NetApp Inc 20250505 0 91.75 93.66 91.38 93.09 1844469 93.09 up up correct
NTCT.US NetScout Systems Inc 20250505 0 21.04 21.34 20.8 21.11 372043 21.11 up up correct
NTES.US NetEase Inc 20250505 0 108.71 110.6599 108.385 109.8 696945 109.8 up up correct
NTGR.US NETGEAR Inc 20250505 0 27.52 27.95 27.06 27.08 377164 27.08 down down correct
NTIC.US Northern Technologies International Corporation 20250505 0 7.24 7.3415 7.17 7.2 19052 7.2 down down correct
NTLA.US Intellia Therapeutics Inc 20250505 0 8.7 8.8064 8.43 8.44 2622760 8.44 down down correct
NTNX.US Nutanix Inc 20250505 0 71.77 73.36 71.77 72.43 944916 72.43 up up correct
NTRA.US Natera Inc 20250505 0 156.67 159.15 155.565 157.38 883875 157.38 up up correct
NTRB.US Nutriband Inc. Common Stock 20250505 0 6.3 6.55 6.1639 6.41 30742 6.41 up up correct
NTRBW.US Nutriband Inc. Warrant 20250505 0 2 2 2 2 0 2
NTRS.US Northern Trust Corporation 20250505 0 97 98.53 96.445 97.17 804847 97.17 up up correct
NTRSO.US Northern Trust Corporation 20250505 0 19.67 19.85 19.44 19.61 31100 19.61 down down correct
NTWK.US NetSol Technologies Inc 20250505 0 2.41 2.41 2.41 2.41 554 2.41
NUVL.US Nuvalent Inc. Class A Common Stock 20250505 0 77.49 77.54 75.175 75.43 262005 75.43 down up incorrect
NUWE.US Nuwellis Inc 20250505 0 1.03 1.0814 0.98 1.005 79680 1.005 down up incorrect
NVAX.US Novavax Inc 20250505 0 6.41 6.61 6.26 6.27 3649618 6.27 down up incorrect
NVCR.US NovoCure Limited 20250505 0 18.15 18.15 17.61 17.76 675177 17.76 down down correct
NVDA.US NVIDIA Corporation 20250505 0 112.905 114.665 112.66 113.82 133163203 113.82 up up correct
NVEC.US NVE Corporation 20250505 0 61.62 62.145 61.21 61.27 13751 61.27 down down correct
NVEE.US NV5 Global Inc 20250505 0 18.6 19.04 18.35 18.7 393522 18.7 up up correct
NVFY.US Nova LifeStyle Inc 20250505 0 1.04 1.04 0.93 1.02 74021 1.02 down down correct
NVMI.US Nova Measuring Instruments Ltd 20250505 0 197.94 201 195.75 196.07 192639 196.07 down down correct
NVNO.US enVVeno Medical Corp 20250505 0 3.6 3.61 3.45 3.57 188242 3.57 down down correct
NVOS.US Novo Integrated Sciences Inc 20250505 0 0.001 0.001 0.001 0.001 100 0.001
NVTS.US Navitas Semiconductor Corporation Common Stock 20250505 0 2.03 2.06 1.98 2 2416057 2 down down correct
NVVE.US Nuvve Holding Corp 20250505 0 1.02 1.06 0.96 1.035 248084 1.035 up up correct
NVVEW.US Nuvve Holding Corp 20250505 0 0.0102 0.0143 0.0101 0.0122 24312 0.0122 up up correct
NWBI.US Northwest Bancshares Inc 20250505 0 12.58 12.7 12.5 12.59 569663 12.3892 up down incorrect
NWE.US NorthWestern Corporation 20250505 0 57.98 58.7 57.68 58.29 479700 58.29 up down incorrect
NWFL.US Norwood Financial Corp 20250505 0 26.78 27.42 25.7545 25.755 32900 25.755 down up incorrect
NWL.US Newell Brands Inc 20250505 0 5.18 5.25 5.0899 5.1 9425291 5.1 down up incorrect
NWPX.US Northwest Pipe Company 20250505 0 38.46 39.05 37.96 38.47 89510 38.47 up up correct
NWS.US News Corporation 20250505 0 31.73 32.26 31.55 32.08 391900 32.08 up up correct
NWSA.US News Corporation 20250505 0 27.33 27.84 27.07 27.72 3549201 27.72 up up correct
NXPI.US NXP Semiconductors N.V 20250505 0 186.02 186.8555 184.15 184.95 2324002 184.95 down down correct
NXST.US Nexstar Media Group Inc 20250505 0 149.59 158.75 149.59 155.37 977766 155.37 up up correct
NXTC.US NextCure Inc 20250505 0 0.434 0.47 0.434 0.45 42800 0.45 up up correct
NXTP.US Nextplay Technologies Inc 20250505 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYMT.US New York Mortgage Trust Inc 20250505 0 6.62 6.69 6.58 6.6 652769 6.6 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20250505 0 21.62 21.96 21.62 21.96 1600 21.96 up up correct
NYMTM.US New York Mortgage Trust Inc 20250505 0 24.72 24.8 24.65 24.71 13700 24.71 down down correct
NYMTN.US New York Mortgage Trust Inc 20250505 0 22.05 22.3 22.01 22.06 5500 22.06 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20250505 0 6.35 6.5499 6.19 6.49 173966 6.49 up up correct
OB.US Outbrain Inc 20250505 0 3.6 3.6 3.42 3.44 319331 3.44 down down correct
OBLG.US Oblong Inc 20250505 0 2.64 2.79 2.6 2.73 13826 2.73 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20250505 0 26.57 26.75 25.29 26.03 25900 26.03 down down correct
OCAX.US OCA Acquisition Corp 20250505 0 11.6 11.6 11.6 11.6 0 11.6
OCAXU.US OCA Acquisition Corp 20250505 0 10.72 10.72 10.72 10.72 0 10.72
OCC.US Optical Cable Corporation 20250505 0 3.14 3.2616 3.061 3.1 7427 3.1 down down correct
OCCI.US OFS Credit Company Inc 20250505 0 6.79 6.79 6.68 6.75 202500 6.75 down down correct
OCCIO.US OFS Credit Company Inc 20250505 0 24.87 24.87 24.55 24.55 900 24.55 down down correct
OCFC.US OceanFirst Financial Corp 20250505 0 16.79 17.16 16.79 16.97 265957 16.97 up up correct
OCFCP.US OceanFirst Financial Corp 20250505 0 24.96 24.97 24.96 24.97 4703 24.97 up up correct
OCG.US Oriental Culture Holding LTD 20250505 0 4.0811 4.58 3.84 4.56 26443 4.56 up up correct
OCGN.US Ocugen Inc 20250505 0 0.754 0.78 0.745 0.76 2817512 0.76 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20250505 0 13.45 13.7599 13.3511 13.42 1121185 13.42 down down correct
OCUL.US Ocular Therapeutix Inc 20250505 0 8.01 8.3339 7.6201 7.73 3676832 7.73 down down correct
OCX.US OncoCyte Corporation 20250505 0 3.02 3.105 2.885 2.92 15015 2.92 down down correct
ODFL.US Old Dominion Freight Line Inc 20250505 0 156.89 158.73 156.06 156.23 1272100 156.23 down down correct
ODP.US The ODP Corporation 20250505 0 14.04 14.24 13.87 13.93 353130 13.93 down down correct
OESX.US Orion Energy Systems Inc 20250505 0 0.7997 0.7997 0.711 0.711 86820 0.711 down up incorrect
OFED.US Oconee Federal Financial Corp 20250505 0 12.99 12.99 12.99 12.99 0 12.89
OFIX.US Orthofix Medical Inc 20250505 0 13.67 13.68 13.25 13.54 348802 13.54 down up incorrect
OFLX.US Omega Flex Inc 20250505 0 31.18 31.18 30 30.22 14400 30.22 down up incorrect
OFS.US OFS Capital Corporation 20250505 0 8.7 8.82 8.41 8.48 54162 8.48 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20250505 0 22.38 22.38 22.38 22.38 300 22.38
OGI.US OrganiGram Holdings Inc 20250505 0 1.14 1.16 1.11 1.11 354392 1.11 down up incorrect
OKTA.US Okta Inc 20250505 0 113.16 116.5 113.02 115.71 3120625 115.71 up down incorrect
OLB.US The OLB Group Inc 20250505 0 1.33 1.33 1.2 1.26 64234 1.26 down down correct
OLED.US Universal Display Corporation 20250505 0 141.5 145.1049 140.38 143.22 660081 143.22 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20250505 0 110.15 112.645 109.7 110.96 957523 110.96 up up correct
OLMA.US Olema Pharmaceuticals Inc 20250505 0 5.67 5.69 5.33 5.56 1973285 5.56 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20250505 0 1.35 1.36 1.31 1.35 494881 1.35
OM.US Outset Medical Inc 20250505 0 12.15 12.36 11.74 11.78 64238 11.78 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20250505 0 88.37 88.55 86.62 87.88 102250 87.88 down down correct
OMCL.US Omnicell Inc 20250505 0 31.03 31.03 30.36 30.49 902914 30.49 down down correct
OMER.US Omeros Corporation 20250505 0 7.11 7.145 6.79 6.81 458285 6.81 down down correct
OMEX.US Odyssey Marine Exploration Inc 20250505 0 1.085 1.31 1.085 1.23 8714768 1.23 up up correct
OMQS.US OMNIQ Corp. Common Stock 20250505 0 0.0791 0.0791 0.06 0.0601 121884 0.0601 down up incorrect
ON.US ON Semiconductor Corporation 20250505 0 40.52 40.76 37.64 38.41 24182500 38.41 down up incorrect
ONB.US Old National Bancorp 20250505 0 21.03 21.54 20.87 21.19 1728906 21.19 up down incorrect
ONCY.US Oncolytics Biotech Inc 20250505 0 0.565 0.57 0.5368 0.545 121417 0.545 down up incorrect
ONDS.US Ondas Holdings Inc 20250505 0 0.79 0.799 0.76 0.764 3695200 0.764 down up incorrect
ONEW.US OneWater Marine Inc 20250505 0 12.45 12.525 11.58 12.06 255557 12.06 down up incorrect
OPBK.US OP Bancorp 20250505 0 13.01 13.23 12.86 12.94 40366 12.8168 down down correct
OPCH.US Option Care Health Inc 20250505 0 32.98 33.3 32.345 32.81 2237441 32.81 down down correct
OPEN.US Opendoor Technologies Inc 20250505 0 0.7315 0.7581 0.7161 0.739 46923020 0.739 up up correct
OPGN.US OpGen Inc 20250505 0 4.65 5.19 4.59 5.18 28800 5.18 up up correct
OPHC.US OptimumBank Holdings Inc 20250505 0 4.44 4.44 4.35 4.44 20168 4.44
OPI.US Office Properties Income Trust 20250505 0 0.3131 0.3221 0.3131 0.3146 240597 0.3146 up up correct
OPINL.US Office Properties Income Trust 20250505 0 8 8.32 7.9 8.06 30000 8.06 up up correct
OPK.US OPKO Health Inc 20250505 0 1.375 1.41 1.35 1.36 3595366 1.36 down down correct
OPOF.US Old Point Financial Corporation 20250505 0 39.44 39.87 39.16 39.42 10872 39.42 down down correct
OPRA.US Opera Limited 20250505 0 17.3 17.53 17.14 17.4 425312 17.4 up up correct
OPRT.US Oportun Financial Corporation 20250505 0 5.26 5.68 5.24 5.56 271967 5.56 up up correct
OPRX.US OptimizeRx Corporation 20250505 0 10.05 10.3 9.51 9.63 239101 9.63 down down correct
OPTN.US OptiNose Inc 20250505 0 9.38 9.44 9.38 9.42 20508 9.42 up up correct
ORGN.US Origin Materials Inc 20250505 0 0.7 0.7099 0.651 0.6586 623136 0.6586 down down correct
ORGNW.US Origin Materials Inc Warrant 20250505 0 0.0419 0.0524 0.04 0.0405 65526 0.0405 down down correct
ORGO.US Organogenesis Holdings Inc 20250505 0 5.27 5.4 5.06 5.32 1267151 5.32 up up correct
ORGS.US Orgenesis Inc 20250505 0 2.36 2.36 2.36 2.36 300 2.36
ORIC.US ORIC Pharmaceuticals Inc 20250505 0 5.64 5.78 5.585 5.7 505522 5.7 up up correct
ORLY.US O'Reilly Automotive Inc 20250505 0 1400.76 1404.21 1385.04 1387.14 335400 1387.14 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20250505 0 2.34 2.3427 2.28 2.31 33682 2.31 down down correct
ORRF.US Orrstown Financial Services Inc 20250505 0 30.08 30.55 30 30.17 177889 29.91 up up correct
OSBC.US Old Second Bancorp Inc 20250505 0 16.13 16.509 16.13 16.41 341516 16.41 up up correct
OSIS.US OSI Systems Inc 20250505 0 223.63 225.09 220.08 220.56 208340 220.56 down down correct
OSPN.US OneSpan Inc 20250505 0 14.83 15.44 14.83 15.17 370839 15.17 up up correct
OSS.US One Stop Systems Inc 20250505 0 2.42 2.9 2.42 2.76 237173 2.76 up up correct
OSUR.US OraSure Technologies Inc 20250505 0 2.94 2.945 2.83 2.85 432061 2.85 down down correct
OSW.US OneSpaWorld Holdings Limited 20250505 0 18.23 18.61 17.9 18.33 533928 18.33 up up correct
OTEX.US Open Text Corporation 20250505 0 26.12 27.045 26.095 26.82 1209271 26.82 up up correct
OTLK.US Outlook Therapeutics Inc 20250505 0 1.56 1.6 1.54 1.55 201595 1.55 down down correct
OTLY.US Oatly Group AB 20250505 0 11.13 11.13 10.63 10.72 109800 10.72 down down correct
OTRK.US Ontrak Inc 20250505 0 1.52 1.59 1.5 1.55 11275 1.55 up up correct
OTRKP.US Ontrak Inc 20250505 0 0.2531 0.2531 0.2531 0.2531 400 0.2531
OTTR.US Otter Tail Corporation 20250505 0 80.37 81.73 80.34 81.01 205169 81.01 up up correct
OVBC.US Ohio Valley Banc Corp 20250505 0 37.95 38 37.19 37.19 5220 37.19 down down correct
OVID.US Ovid Therapeutics Inc 20250505 0 0.319 0.3305 0.3004 0.3047 318951 0.3047 down down correct
OVLY.US Oak Valley Bancorp 20250505 0 25.77 26 24.54 24.82 27804 24.82 down down correct
OWSCX.US OWSCX 20250505 0 19.32 19.32 19.32 19.32 0 19.32
OXBR.US Oxbridge Re Holdings Limited 20250505 0 1.79 1.91 1.79 1.832 29079 1.832 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20250505 0 0.2813 0.41 0.2813 0.41 2013 0.41 up up correct
OXLC.US Oxford Lane Capital Corp 20250505 0 4.71 4.72 4.66 4.68 4821400 4.68 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20250505 0 23.31 23.31 23.185 23.25 3700 23.25 down down correct
OXLCP.US Oxford Lane Capital Corp 20250505 0 24.29 24.35 24.271 24.346 1200 24.346 up up correct
OXSQ.US Oxford Square Capital Corp 20250505 0 2.53 2.5301 2.45 2.46 593646 2.46 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20250505 0 23.06 23.06 23.06 23.06 21 23.06
OXSQZ.US Oxford Square Capital Corp. 20250505 0 24.79 24.795 24.72 24.795 900 24.795 up up correct
OZK.US Bank OZK 20250505 0 43.62 44.75 43.62 44.05 592717 44.05 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20250505 0 16.97 17.05 16.783 16.9 17500 16.9 down down correct
PAA.US Plains All American Pipeline L.P 20250505 0 16.3 16.4 16.045 16.17 4760218 16.17 down down correct
PAAS.US Pan American Silver Corp 20250505 0 24.3 24.36 23.58 23.91 3291600 23.91 down down correct
PACB.US Pacific Biosciences of California Inc 20250505 0 1.13 1.14 1.09 1.11 5261052 1.11 down down correct
PAGP.US Plains GP Holdings L.P 20250505 0 17.53 17.62 17.19 17.24 1743940 17.24 down down correct
PAHC.US Phibro Animal Health Corporation 20250505 0 19.34 19.65 19.28 19.53 251228 19.53 up up correct
PALI.US Palisade Bio Inc 20250505 0 0.781 0.788 0.75 0.787 42964 0.787 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20250505 0 4.16 4.21 4.12 4.14 158025 4.14 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20250505 0 186 190.98 185.47 188.13 3804317 188.13 up up correct
PASG.US Passage Bio Inc 20250505 0 0.395 0.4125 0.3555 0.3584 179302 0.3584 down down correct
PATK.US Patrick Industries Inc 20250505 0 81.74 84.2 80.62 82.92 412865 82.92 up up correct
PAVM.US PAVmed Inc 20250505 0 0.76 0.79 0.76 0.77 44799 0.77 up up correct
PAX.US Patria Investments Limited 20250505 0 10.82 11.065 10.71 10.76 642070 10.76 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20250505 0 7.18 7.31 7.09 7.11 4136675 7.11 down down correct
PAYS.US PaySign Inc 20250505 0 2.34 2.525 2.318 2.49 181017 2.49 up up correct
PAYX.US Paychex Inc 20250505 0 149.81 150.785 148.87 149.45 1345614 149.45 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20250505 0 15.98 15.98 15.98 15.98 0 15.98
PBFS.US Pioneer Bancorp Inc 20250505 0 11.71 11.71 11.52 11.52 9419 11.52 down down correct
PBHC.US Pathfinder Bancorp Inc 20250505 0 14.65 15 14.65 15 10288 15 up up correct
PBLA.US Panbela Therapeutics Inc 20250505 0 0.245 0.29 0.237 0.243 45400 0.243 down down correct
PBPB.US Potbelly Corporation 20250505 0 8.7 8.75 8.5814 8.61 152783 8.61 down down correct
PBYI.US Puma Biotechnology Inc 20250505 0 3.21 3.21 3.07 3.07 198246 3.07 down down correct
PCAR.US PACCAR Inc 20250505 0 89.47 90.73 88.8 89.45 3627696 89.45 down down correct
PCB.US PCB Bancorp 20250505 0 19.71 20.27 19.42 19.96 92300 19.7621 up up correct
PCH.US PotlatchDeltic Corporation 20250505 0 38.71 39.275 38.475 38.62 526700 38.62 down down correct
PCRX.US Pacira BioSciences Inc 20250505 0 26.44 26.44 25.59 25.81 585898 25.81 down down correct
PCSA.US Processa Pharmaceuticals Inc 20250505 0 0.24 0.2679 0.2224 0.2462 2390091 0.2462 up up correct
PCT.US PureCycle Technologies Inc 20250505 0 6.62 6.775 6.39 6.69 2660375 6.69 up up correct
PCTTU.US PureCycle Technologies Inc 20250505 0 7.92 7.94 7.9 7.94 646 7.94 up up correct
PCTTW.US PureCycle Technologies Inc 20250505 0 1.37 1.37 1.37 1.37 15 1.37
PCTY.US Paylocity Holding Corporation 20250505 0 185.44 190.3803 185.44 188.04 367939 188.04 up up correct
PCVX.US Vaxcyte Inc 20250505 0 35.48 35.5572 34.17 34.28 1613390 34.28 down down correct
PCYO.US Pure Cycle Corporation 20250505 0 10.02 10.48 10.01 10.37 64868 10.37 up up correct
PDD.US Pinduoduo Inc 20250505 0 108.53 111.17 107.82 110.85 4139800 110.85 up up correct
PDEX.US Pro 20250505 0 46.66 51.95 43.93 44.94 156361 44.94 down down correct
PDFS.US PDF Solutions Inc 20250505 0 18.98 19.29 18.98 19.03 140242 19.03 up up correct
PDLB.US PDL Community Bancorp 20250505 0 13.25 13.58 13.25 13.38 53606 13.38 up up correct
PDSB.US PDS Biotechnology Corporation 20250505 0 1.39 1.39 1.291 1.31 100556 1.31 down down correct
PDSKX.US PDSKX 20250505 0 26.13 26.13 26.13 26.13 0 26.13
PDSRX.US PDSRX 20250505 0 25.97 25.97 25.97 25.97 0 25.97
PDSYX.US PDSYX 20250505 0 26.46 26.46 26.46 26.46 0 26.46
PEB.US PH 20250505 0 16.52 16.69 16.375 16.4 12337 16.4 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20250505 0 26.87 29.19 26.87 28.01 3801 28.01 up up correct
PEBO.US Peoples Bancorp Inc 20250505 0 29.35 29.74 29.289 29.33 130088 29.33 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20250505 0 35.4 35.76 35.16 35.41 772199 35.41 up up correct
PEGA.US Pegasystems Inc 20250505 0 91.65 94.28 91.525 92.74 625893 92.74 up up correct
PENN.US Penn National Gaming Inc 20250505 0 15.77 16.41 15.711 15.83 3769287 15.83 up up correct
PEP.US PepsiCo Inc 20250505 0 134.045 134.045 131.7 131.99 8972159 131.99 down down correct
PERI.US Perion Network Ltd 20250505 0 9.28 9.565 9.255 9.34 750809 9.34 up up correct
PESI.US Perma 20250505 0 8.99 9.49 8.5 8.97 497145 8.97 down down correct
PETS.US PetMed Express Inc 20250505 0 3.62 3.7 3.58 3.6 76366 3.6 down down correct
PETZ.US TDH Holdings Inc 20250505 0 1.0454 1.055 1.0238 1.0459 1638 1.0459 up up correct
PFALX.US PFALX 20250505 0 6.97 6.97 6.97 6.97 0 6.97
PFBC.US Preferred Bank 20250505 0 81.52 82.8 81.52 82.25 127460 82.25 up up correct
PFFLX.US PFFLX 20250505 0 6.97 6.97 6.97 6.97 0 6.97
PFG.US Principal Financial Group Inc 20250505 0 76.26 77.44 75.79 76.56 988468 76.56 up up correct
PFIS.US Peoples Financial Services Corp 20250505 0 45.3 45.71 45.005 45.67 23610 45.67 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20250505 0 6.97 6.97 6.97 6.97 0 6.97
PFLT.US PennantPark Floating Rate Capital Ltd 20250505 0 10.12 10.17 10.04 10.06 795800 10.06 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20250505 0 10.85 10.85 10.85 10.85 0 10.85
PFX.US Phenixfin Corporation 20250505 0 49 49 49 49 1185 49
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20250505 0 23 23 23 23 400 23
PGC.US Peapack 20250505 0 28.16 29.11 28.04 28.33 95206 28.2796 up down incorrect
PGEN.US Precigen Inc 20250505 0 1.57 1.595 1.515 1.52 692024 1.52 down up incorrect
PGNY.US Progyny Inc 20250505 0 23.09 23.42 22.9 23.4 987845 23.4 up down incorrect
PHAR.US Pharming Group NV 20250505 0 9.4 9.4 9.07 9.38 4554 9.38 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20250505 0 2.82 2.82 2.56 2.58 2569799 2.58 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20250505 0 2 2 1.84 1.88 145116 1.88 down up incorrect
PHUN.US Phunware Inc 20250505 0 2.99 2.99 2.82 2.89 144300 2.89 down up incorrect
PHVS.US Pharvaris N.V 20250505 0 18.47 19.075 18.1 18.66 32606 18.66 up down incorrect
PI.US Impinj Inc 20250505 0 97.9 100 96.47 98.46 673183 98.46 up down incorrect
PIIVX.US PIIVX 20250505 0 41.06 41.06 41.06 41.06 0 41.06
PINC.US Premier Inc 20250505 0 20.45 20.6 20.375 20.51 1556956 20.51 up down incorrect
PKBK.US Parke Bancorp Inc 20250505 0 19.01 19.5 18.97 19.3 15231 19.3 up up correct
PKOH.US Park 20250505 0 20.54 21.5599 20.54 21.37 20243 21.37 up up correct
PLAB.US Photronics Inc 20250505 0 19.12 19.34 19.02 19.09 497662 19.09 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20250505 0 19.26 20.365 18.915 19.67 1101178 19.67 up up correct
PLBC.US Plumas Bancorp 20250505 0 42.85 44.05 42.41 43.83 40700 43.83 up up correct
PLBY.US PLBY Group Inc 20250505 0 1.07 1.07 1 1.05 453821 1.05 down down correct
PLCE.US The Children's Place Inc 20250505 0 5.2 5.665 5.06 5.46 709191 5.46 up up correct
PLL.US Piedmont Lithium Inc 20250505 0 7.48 7.5399 7.2124 7.27 158503 7.27 down down correct
PLMR.US Palomar Holdings Inc 20250505 0 151.63 156.03 150.4 155.69 410078 155.69 up down incorrect
PLPC.US Preformed Line Products Company 20250505 0 137.48 137.98 131.565 132.31 21360 132.31 down up incorrect
PLRX.US Pliant Therapeutics Inc 20250505 0 1.69 1.71 1.58 1.59 435408 1.59 down up incorrect
PLSE.US Pulse Biosciences Inc 20250505 0 17 17.32 16.46 16.59 155535 16.59 down up incorrect
PLTK.US Playtika Holding Corp 20250505 0 5.39 5.485 5.35 5.37 1840913 5.37 down up incorrect
PLUG.US Plug Power Inc 20250505 0 0.8392 0.84 0.788 0.7947 103361695 0.7947 down up incorrect
PLUS.US ePlus inc 20250505 0 63.36 64.68 63.36 64.1 256653 64.1 up down incorrect
PLXS.US Plexus Corp 20250505 0 125.88 127.97 125.56 125.63 118116 125.63 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20250505 0 13.44 13.44 13.42 13.44 497705 13.44
PMAAX.US PMAAX 20250505 0 9.94 9.94 9.94 9.94 0 9.94
PMCB.US PharmaCyte Biotech Inc. Common Stock 20250505 0 1.21 1.34 1.2 1.2 3456 1.2 down up incorrect
PMFLX.US PMFLX 20250505 0 9.94 9.94 9.94 9.94 0 9.94
PMT.US PC 20250505 0 19.43 19.5 19.3 19.36 11992 19.36 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20250505 0 26.27 26.69 26.04 26.12 16048 26.12 down down correct
PMVP.US PMV Pharmaceuticals Inc 20250505 0 1 1 0.9386 0.9389 335544 0.9389 down down correct
PNBK.US Patriot National Bancorp Inc 20250505 0 4.32 4.33 2.9 2.93 300092 2.93 down down correct
PNFP.US Pinnacle Financial Partners Inc 20250505 0 105.96 107.07 104.14 105.54 238648 105.54 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20250505 0 24.6 24.76 24.32 24.35 5500 24.35 down down correct
PNNT.US PennantPark Investment Corporation 20250505 0 6.6 6.6 6.41 6.41 635900 6.41 down down correct
PNRG.US PrimeEnergy Resources Corporation 20250505 0 165.8 165.8 159.73 161.49 12331 161.49 down down correct
PNTG.US The Pennant Group Inc 20250505 0 26.43 27.18 26.17 26.74 179693 26.74 up up correct
POAI.US Predictive Oncology Inc 20250505 0 1.07 1.108 1.05 1.07 34000 1.07
PODD.US Insulet Corporation 20250505 0 256.83 260.96 252.88 258.79 736896 258.79 up up correct
POLA.US Polar Power Inc 20250505 0 2 2.1 2 2.1 5220 2.1 up up correct
POOL.US Pool Corporation 20250505 0 304.88 309.49 303.29 306.24 549013 306.24 up up correct
POWI.US Power Integrations Inc 20250505 0 50.18 51.34 50.18 50.54 448992 50.54 up up correct
POWL.US Powell Industries Inc 20250505 0 191.41 193.5566 188.04 191.96 214897 191.96 up up correct
POWW.US AMMO Inc 20250505 0 2.08 2.09 1.98 2 460424 2 down down correct
POWWP.US AMMO Inc 20250505 0 22.65 22.65 21.7 21.75 3300 21.75 down down correct
PPBI.US Pacific Premier Bancorp Inc 20250505 0 20.8 21.42 20.78 21.11 1277016 21.11 up up correct
PPBT.US Purple Biotech Ltd 20250505 0 2.35 2.56 2.291 2.46 64803 2.46 up up correct
PPC.US Pilgrim's Pride Corporation 20250505 0 45.99 46.93 45.55 46.78 1939408 46.78 up up correct
PPIH.US Perma 20250505 0 13.33 14.09 13.11 13.37 36872 13.37 up up correct
PPSI.US Pioneer Power Solutions Inc 20250505 0 2.65 2.72 2.58 2.63 26320 2.63 down down correct
PPTA.US Midas Gold Corp. 20250505 0 14.86 15.1795 14.67 15 1077024 15 up up correct
PRAA.US PRA Group Inc 20250505 0 19.16 19.83 19.16 19.2 379639 19.2 up up correct
PRAX.US Praxis Precision Medicines Inc 20250505 0 40.89 40.89 38.74 38.96 431998 38.96 down down correct
PRCH.US Porch Group Inc 20250505 0 6.3 6.33 5.9199 6.25 2182157 6.25 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20250505 0 55.3 55.3 53.97 54.41 629803 54.41 down down correct
PRDO.US Perdoceo Education Corporation 20250505 0 30.48 31.15 29.99 30.84 871562 30.84 up up correct
PRFX.US PainReform Ltd 20250505 0 2.41 2.41 2.25 2.29 51159 2.29 down down correct
PRGS.US Progress Software Corporation 20250505 0 60.61 61.43 60.61 60.68 286563 60.68 up up correct
PRIM.US Primoris Services Corporation 20250505 0 65.5 67.59 65.5 67.07 1483702 67.07 up up correct
PRIVX.US Sharespost 100 Fund 20250505 0 40.27 40.27 40.27 40.27 0 40.27
PRLD.US Prelude Therapeutics Incorporated 20250505 0 0.8921 0.8921 0.8205 0.8216 40580 0.8216 down down correct
PRLVX.US PRLVX 20250505 0 39.52 39.52 39.52 39.52 0 39.52
PROC.US Procaps Group S.A. Ordinary Shares 20250505 0 1.25 1.25 1.25 1.25 0 1.25
PROF.US Profound Medical Corp 20250505 0 5.22 5.6238 5.13 5.47 161232 5.47 up up correct
PROV.US Provident Financial Holdings Inc 20250505 0 15.5745 15.5745 15.25 15.41 1046 15.41 down up incorrect
PRPH.US ProPhase Labs Inc 20250505 0 0.3268 0.3336 0.2943 0.2946 788451 0.2946 down up incorrect
PRPL.US Purple Innovation Inc 20250505 0 0.6823 0.6991 0.6601 0.6635 389103 0.6635 down up incorrect
PRPO.US Precipio Inc 20250505 0 7.24 7.28 6.31 6.31 3145 6.31 down up incorrect
PRQR.US ProQR Therapeutics N.V 20250505 0 1.99 2.015 1.79 1.8 884066 1.8 down up incorrect
PRTA.US Prothena Corporation plc 20250505 0 8.5 8.75 8 8.08 3031976 8.08 down up incorrect
PRTC.US PureTech Health plc 20250505 0 18.05 18.05 17.84 17.84 773 17.84 down up incorrect
PRTG.US Portage Biotech Inc 20250505 0 9.97 10.3 9.6023 9.81 77715 9.81 down up incorrect
PRTH.US Priority Technology Holdings Inc 20250505 0 7.77 7.86 7.52 7.57 403666 7.57 down up incorrect
PRTS.US CarParts.com Inc 20250505 0 0.8621 0.8871 0.84 0.8402 458436 0.8402 down up incorrect
PRVA.US Privia Health Group Inc 20250505 0 23.26 23.31 22.94 22.98 447167 22.98 down up incorrect
PSA.US PQ 20250505 0 15.8 15.91 15.755 15.755 20466 15.755 down up incorrect
PSEC.US Prospect Capital Corporation 20250505 0 3.58 3.59 3.54 3.55 1775376 3.55 down down correct
PSHG.US Performance Shipping Inc 20250505 0 1.35 1.47 1.35 1.42 45100 1.42 up up correct
PSMT.US PriceSmart Inc 20250505 0 100.49 102.195 100.15 100.43 146042 100.43 down down correct
PSNL.US Personalis Inc 20250505 0 4.17 4.49 4.0101 4.26 763519 4.26 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20250505 0 17.8 17.8 17.8 17.8 0 17.8
PSTV.US Plus Therapeutics Inc 20250505 0 0.62 0.65 0.58 0.62 1413500 0.62
PT.US Pintec Technology Holdings Limited 20250505 0 0.9643 0.9947 0.9404 0.95 16737 0.95 down down correct
PTC.US PTC Inc 20250505 0 158.64 162.95 158.635 161.33 984942 161.33 up up correct
PTCT.US PTC Therapeutics Inc 20250505 0 39.44 42.12 38.76 40.65 4201256 40.65 up up correct
PTEN.US Patterson 20250505 0 5.88 5.89 5.59 5.6 16110180 5.6 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20250505 0 45.39 45.53 44.195 44.28 876702 44.28 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20250505 0 3.15 3.17 2.35 2.85 481911 2.85 down up incorrect
PTIXW.US Protagenic Therapeutics Inc 20250505 0 0.0035 0.0044 0.0035 0.0038 33748 0.0038 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20250505 0 10.31 10.4692 10.2 10.4 3462797 10.4 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20250505 0 12.27 12.39 12.2 12.29 28214 12.29 up down incorrect
PTON.US Peloton Interactive Inc 20250505 0 6.73 7.14 6.59 6.89 16940170 6.89 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20250505 0 0.238 0.238 0.198 0.211 6918900 0.211 down down correct
PUBM.US PubMatic Inc 20250505 0 9.67 9.96 9.6 9.74 415140 9.74 up up correct
PUCK.US Goal Acquisitions Corp 20250505 0 12.5 12.5 12.5 12.5 0 12.5
PUCKU.US Goal Acquisitions Corp 20250505 0 12.99 12.99 12.99 12.99 0 12.99
PULM.US Pulmatrix Inc 20250505 0 6.38 6.41 6.2307 6.41 8581 6.41 up up correct
PVBC.US Provident Bancorp Inc 20250505 0 11.04 11.28 11.04 11.12 31113 11.12 up up correct
PWOD.US Penns Woods Bancorp Inc 20250505 0 29.71 29.86 29.42 29.42 7499 29.42 down down correct
PWP.US Perella Weinberg Partners 20250505 0 17.19 17.75 16.87 16.94 1894483 16.94 down down correct
PXLW.US Pixelworks Inc 20250505 0 0.545 0.55 0.5251 0.5341 82740 0.5341 down down correct
PXS.US Pyxis Tankers Inc 20250505 0 2.91 3.1255 2.91 2.96 4328 2.96 up up correct
PXSAW.US Pyxis Tankers Inc 20250505 0 0.013 0.013 0.0092 0.01 15718 0.01 down down correct
PYPD.US PolyPid Ltd 20250505 0 2.77 2.85 2.75 2.8 11200 2.8 up up correct
PYPL.US PayPal Holdings Inc 20250505 0 66.96 69.36 66.91 68.54 12000300 68.54 up up correct
PYXS.US Pyxis Oncology Inc. 20250505 0 1.26 1.3 1.18 1.19 460107 1.19 down down correct
PZZA.US Papa John's International Inc 20250505 0 35.43 36.33 35.2735 35.43 1016338 35.43
QCOM.US QUALCOMM Incorporated 20250505 0 138.3 140.77 138.29 139.44 7165260 139.44 up up correct
QCRH.US QCR Holdings Inc 20250505 0 64.85 66.996 64.85 65.93 75920 65.93 up up correct
QDEL.US Quidel Corporation 20250505 0 29 29.12 27.59 27.69 2032598 27.69 down down correct
QFIN.US 360 DigiTech Inc 20250505 0 42.12 43.205 41.63 42.78 1031069 42.78 up up correct
QH.US Quhuo Limited 20250505 0 1.3 1.31 1.26 1.26 5285 1.26 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20250505 0 2.22 2.22 2.14 2.15 59200 2.15 down down correct
QLGN.US Qualigen Therapeutics Inc 20250505 0 3.51 3.68 3.51 3.68 14196 3.68 up up correct
QLYS.US Qualys Inc 20250505 0 127.16 129.945 126.62 128.16 386996 128.16 up up correct
QMCO.US Quantum Corporation 20250505 0 11.12 11.12 10.7 11.05 395494 11.05 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20250505 0 6.75 6.75 6.1 6.3 63000 6.3 down down correct
QNST.US QuinStreet Inc 20250505 0 18.8 19.03 18.455 18.49 984127 18.49 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20250505 0 24.15 24.28 24.04 24.2 98000 24.2 up up correct
QRHC.US Quest Resource Holding Corporation 20250505 0 2.38 2.44 2.325 2.38 67691 2.38
QRVO.US Qorvo Inc 20250505 0 69.95 71.5 69.51 70.72 2058400 70.72 up down incorrect
QSI.US Quantum 20250505 0 1.23 1.25 1.17 1.2 3016700 1.2 down up incorrect
QSIAW.US Quantum 20250505 0 0.3742 0.3742 0.35 0.3555 14697 0.3555 down up incorrect
QTRX.US Quanterix Corporation 20250505 0 5.94 6.01 5.74 5.81 403713 5.81 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20250505 0 7.7 7.8573 7.31 7.33 7979807 7.33 down up incorrect
QUIK.US QuickLogic Corporation 20250505 0 5.68 5.775 5.49 5.52 62403 5.52 down up incorrect
QURE.US uniQure N.V 20250505 0 15.97 16.2 15 15.89 2122719 15.89 down up incorrect
RAIL.US FreightCar America Inc 20250505 0 6.32 6.37 6.03 6.25 395035 6.25 down down correct
RAIN.US Rain Therapeutics Inc 20250505 0 3.6171 3.8649 3.613 3.8649 140 3.8649 up up correct
RAND.US Rand Capital Corporation 20250505 0 18.31 19.6994 18 19.4 6720 19.4 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20250505 0 1.06 1.0994 1.06 1.08 57205 1.08 up up correct
RAPT.US RAPT Therapeutics Inc 20250505 0 0.947 0.96 0.911 0.914 757300 0.914 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20250505 0 39.24 39.415 38.54 38.87 588264 38.87 down down correct
RAVE.US RAVE Restaurant Group Inc 20250505 0 2.4432 2.4864 2.35 2.38 6832 2.38 down down correct
RBB.US RBB Bancorp 20250505 0 15.61 16.51 15.23 15.77 87691 15.77 up up correct
RBBN.US Ribbon Communications Inc 20250505 0 3.18 3.285 3.15 3.16 597928 3.16 down down correct
RBCAA.US Republic Bancorp Inc 20250505 0 69.03 71.135 69.03 70.31 25256 70.31 up up correct
RBCN.US Rubicon Technology Inc 20250505 0 1.91 2.03 1.91 2 900 2 up up correct
RBKB.US Rhinebeck Bancorp Inc 20250505 0 11.26 11.29 11.2001 11.29 6044 11.29 up up correct
RCAT.US Red Cat Holdings Inc 20250505 0 5.612 5.73 5.36 5.54 4608575 5.54 down down correct
RCEL.US AVITA Medical Inc 20250505 0 9.13 9.4 8.83 9.21 121682 9.21 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20250505 0 9.09 9.09 9.09 9.09 0 9.09
RCICX.US Resource Credit Income Fund Class C 20250505 0 9.2 9.2 9.2 9.2 0 9.2
RCIIX.US Resource Credit Income Fund Class I Shar 20250505 0 9.09 9.09 9.09 9.09 0 9.09
RCILX.US RCILX 20250505 0 9.09 9.09 9.09 9.09 0 9.09
RCIWX.US Resource Credit Income Fund Class W Shar 20250505 0 9.08 9.08 9.08 9.08 0 9.08
RCKT.US Rocket Pharmaceuticals Inc 20250505 0 8 8.19 7.805 7.85 2234866 7.85 down down correct
RCKY.US Rocky Brands Inc 20250505 0 18.74 19.64 18.56 18.78 85855 18.78 up up correct
RCMT.US RCM Technologies Inc 20250505 0 17.7 17.97 16.9 17.59 19108 17.59 down down correct
RCON.US Recon Technology Ltd 20250505 0 1.76 1.89 1.61 1.89 22635 1.89 up up correct
RDCM.US RADCOM Ltd 20250505 0 11.93 12.15 11.8 11.8 34707 11.8 down down correct
RDFN.US Redfin Corporation 20250505 0 9.5 9.5 9.19 9.22 4980696 9.22 down down correct
RDHL.US RedHill Biopharma Ltd 20250505 0 2.14 2.15 2.06 2.095 23738 2.095 down down correct
RDI.US Reading International Inc 20250505 0 1.32 1.4106 1.32 1.4106 108475 1.4106 up up correct
RDIB.US Reading International Inc 20250505 0 12.44 13.2 11.3 11.55 13556 11.55 down down correct
RDNT.US RadNet Inc 20250505 0 52.93 54.03 52.83 53.13 415435 53.13 up up correct
RDUS.US Radius Health Inc 20250505 0 29.32 29.48 29.25 29.43 584800 29.43 up up correct
RDVT.US Red Violet Inc 20250505 0 39.92 39.9499 39.079 39.21 95278 39.21 down down correct
RDWR.US Radware Ltd 20250505 0 23.41 23.54 23.09 23.12 137209 23.12 down down correct
REAL.US The RealReal Inc 20250505 0 6.04 6.7 6.02 6.43 3117950 6.43 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20250505 0 4.33 4.35 4.155 4.17 619864 4.17 down down correct
REE.US REE Automotive Ltd. 20250505 0 3.07 3.25 2.83 2.84 97196 2.84 down down correct
REED.US Reed's Inc 20250505 0 1.79 1.79 1.68 1.78 1300 1.78 down down correct
REFR.US Research Frontiers Incorporated 20250505 0 1.15 1.18 1.12 1.159 20243 1.159 up up correct
REG.US Regency Centers Corporation 20250505 0 73.03 73.09 72.31 72.48 525060 72.48 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20250505 0 606.89 611.04 601.8 603.58 1124300 603.58 down down correct
REKR.US Rekor Systems Inc 20250505 0 1.03 1.05 0.887 0.902 8613400 0.902 down down correct
RELI.US Reliance Global Group Inc 20250505 0 1.14 1.15 1.1 1.15 18988 1.15 up up correct
RELL.US Richardson Electronics Ltd 20250505 0 8.85 9.02 8.6552 8.96 49733 8.8995 up up correct
RELY.US Remitly Global Inc. Common Stock 20250505 0 20.86 21.11 20.72 20.99 3194689 20.99 up up correct
REPL.US Replimune Group Inc 20250505 0 10 10.3 9.75 10.01 655093 10.01 up up correct
RETO.US ReTo Eco 20250505 0 3.44 3.5399 3.32 3.32 29378 3.32 down down correct
REYN.US Reynolds Consumer Products Inc 20250505 0 23.23 23.49 23.03 23.29 669751 23.29 up up correct
RFIL.US RF Industries Ltd 20250505 0 4.11 4.11 3.9564 4.04 26776 4.04 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20250505 0 60.47 101 60.47 92.88 133252 92.88 up up correct
RGCO.US RGC Resources Inc 20250505 0 21.25 21.5265 20.8218 21 8073 21 down down correct
RGEN.US Repligen Corporation 20250505 0 140.28 143.56 139.68 140.92 681498 140.92 up up correct
RGLD.US Royal Gold Inc 20250505 0 179.72 180 175.5 179.24 555649 179.24 down down correct
RGLS.US Regulus Therapeutics Inc 20250505 0 7.83 7.88 7.81 7.85 1415006 7.85 up up correct
RGNX.US REGENXBIO Inc 20250505 0 10.36 10.4301 9.65 9.76 771015 9.76 down down correct
RGP.US Resources Connection Inc 20250505 0 5.78 5.835 5.68 5.69 155248 5.69 down down correct
RIBT.US RiceBran Technologies 20250505 0 0.0004 0.0004 0.0004 0.0004 603 0.0004
RICK.US RCI Hospitality Holdings Inc 20250505 0 41.37 41.87 40.97 40.97 25177 40.97 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20250505 0 19.01 19.445 18.7 19.11 89217 19.11 up up correct
RILY.US B. Riley Financial Inc 20250505 0 2.98 2.98 2.84 2.9 560811 2.9 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20250505 0 15.77 15.77 13.9 14 39700 14 down down correct
RILYN.US B. Riley Financial Inc 20250505 0 9.7 9.73 8.65 8.82 14200 8.82 down down correct
RILYP.US B. Riley Financial Inc 20250505 0 2.661 2.702 2.59 2.59 8500 2.59 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20250505 0 6.61 6.62 5.74 5.8 16400 5.8 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20250505 0 5.94 6.022 5.21 5.63 37700 5.63 down down correct
RIOT.US Riot Blockchain Inc 20250505 0 8.15 8.175 7.67 7.9 33472199 7.9 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20250505 0 13.7 13.75 13.13 13.55 25460109 13.55 down down correct
RKDA.US Arcadia Biosciences Inc 20250505 0 3.38 3.9999 3.38 3.87 10136 3.87 up up correct
RKLB.US Rocket Lab USA Inc. 20250505 0 22.56 22.925 22.2601 22.48 8016305 22.48 down down correct
RLAY.US Relay Therapeutics Inc 20250505 0 3.23 3.48 3.19 3.32 3425032 3.32 up up correct
RLMD.US Relmada Therapeutics Inc 20250505 0 0.372 0.3978 0.36 0.3832 740257 0.3832 up up correct
RLYB.US Rallybio Corporation Common Stock 20250505 0 0.3177 0.33 0.3099 0.3205 90763 0.3205 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20250505 0 13.87 14.3 13.87 14.27 14717 14.27 up up correct
RMBL.US RumbleON Inc 20250505 0 2.75 2.8 2.63 2.77 148438 2.77 up up correct
RMBS.US Rambus Inc 20250505 0 50.31 51.7 50.29 50.72 907296 50.72 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20250505 0 1.3 1.33 1.3 1.325 9483 1.325 up up correct
RMNI.US Rimini Street Inc 20250505 0 3.24 3.43 3.17 3.37 258700 3.37 up up correct
RMR.US The RMR Group Inc 20250505 0 14.49 14.58 14.35 14.47 121119 14.47 down down correct
RMTI.US Rockwell Medical Inc 20250505 0 1.23 1.25 1.16 1.19 194454 1.19 down down correct
RNA.US Avidity Biosciences Inc 20250505 0 31.92 32.695 31.4528 32.28 767886 32.28 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20250505 0 0.4178 0.45 0.41 0.4225 3070539 0.4225 up up correct
RNST.US Renasant Corporation 20250505 0 33.07 33.94 33.01 33.32 851000 33.32 up up correct
RNW.US Renew Energy Global PLC 20250505 0 6.27 6.35 6.2022 6.34 405319 6.34 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20250505 0 0.135 0.135 0.135 0.135 0 0.135
RNXT.US RenovoRx Inc. Common Stock 20250505 0 1.02 1.06 1 1.03 118600 1.03 up up correct
ROAD.US Construction Partners Inc 20250505 0 89 90.265 88.22 89.35 444480 89.35 up up correct
ROCK.US Gibraltar Industries Inc 20250505 0 57.21 58.3651 56.24 56.27 317741 56.27 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20250505 0 11.4 11.65 11.36 11.57 4935241 11.57 up down incorrect
ROKU.US Roku Inc 20250505 0 60.68 61.75 59.05 60.42 5235492 60.42 down up incorrect
ROOT.US Root Inc 20250505 0 140 144.5 138.61 143.61 275257 143.61 up down incorrect
ROST.US Ross Stores Inc 20250505 0 140.04 142.24 139.61 141.47 2263900 141.47 up down incorrect
RPAY.US Repay Holdings Corporation 20250505 0 3.74 3.89 3.665 3.72 1778687 3.72 down up incorrect
RPD.US Rapid7 Inc 20250505 0 23.93 24.63 23.5 24.09 939440 24.09 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20250505 0 2.43 2.43 2.25 2.3 59900 2.3 down down correct
RPRX.US Royalty Pharma plc 20250505 0 32.95 33.04 32.54 33 3916341 33 up up correct
RPTX.US Repare Therapeutics Inc 20250505 0 1.41 1.4567 1.4 1.4 140778 1.4 down down correct
RRBI.US Red River Bancshares Inc 20250505 0 53.874 55.13 53.874 55.13 9108 55.13 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20250505 0 2.88 2.8999 2.76 2.76 119743 2.76 down down correct
RRR.US Red Rock Resorts Inc 20250505 0 43.2 44.75 43.2 43.68 598933 43.68 up up correct
RSLS.US ReShape Lifesciences Inc 20250505 0 0.39 0.463 0.39 0.421 222340 10.525 up up correct
RSSS.US Research Solutions Inc 20250505 0 2.81 2.94 2.81 2.81 24547 2.81
RSVR.US Reservoir Media Inc 20250505 0 7.21 7.36 7.03 7.29 41745 7.29 up up correct
RSVRW.US Reservoir Media Management Inc 20250505 0 1.15 1.15 1.15 1.15 0 1.15
RUN.US Sunrun Inc 20250505 0 7.19 7.24 6.88 6.98 7146371 6.98 down down correct
RUSHA.US Rush Enterprises Inc 20250505 0 49.62 50.02 48.36 48.43 680100 48.43 down down correct
RUSHB.US Rush Enterprises Inc 20250505 0 56.18 57.39 54.02 54.02 24202 54.02 down down correct
RVMD.US Revolution Medicines Inc 20250505 0 41.24 41.24 39.75 39.795 1249743 39.795 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20250505 0 0.87 0.89 0.82 0.85 327000 0.85 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20250505 0 0.052 0.0546 0.0482 0.0507 55391 0.0507 down down correct
RVSB.US Riverview Bancorp Inc 20250505 0 6.41 6.49 6.35 6.37 117569 6.37 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20250505 0 9.18 9.266 9.06 9.06 293000 9.06 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20250505 0 5.49 5.8 4.75 4.755 34511660 4.755 down down correct
RXST.US RxSight Inc. Common Stock 20250505 0 15.43 15.82 14.45 14.64 994790 14.64 down down correct
RXT.US Rackspace Technology Inc 20250505 0 1.4 1.45 1.375 1.4 529223 1.4
RYAAY.US Ryanair Holdings plc 20250505 0 49.66 50.77 49.66 50.36 573384 50.36 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20250505 0 63.97 64.57 63.02 64.41 374050 64.41 up up correct
RZB.US Reinsurance Group of America Incorporated 20250505 0 24.81 24.886 24.81 24.83 9300 24.83 up up correct
RZLT.US Rezolute Inc 20250505 0 4.16 4.2 3.97 4.12 1166217 4.12 down down correct
SABR.US Sabre Corporation 20250505 0 2.42 2.62 2.415 2.53 7969873 2.53 up up correct
SABS.US SAB Biotherapeutics Inc 20250505 0 1.711 1.79 1.59 1.7 114679 1.7 down down correct
SABSW.US SAB Biotherapeutics Inc 20250505 0 0.0251 0.0251 0.0251 0.0251 200 0.0251
SAFT.US Safety Insurance Group Inc 20250505 0 77.56 78 76.87 77.94 44017 77.94 up up correct
SAGE.US Sage Therapeutics Inc 20250505 0 7.28 7.36 7.135 7.17 722068 7.17 down down correct
SAIA.US Saia Inc 20250505 0 260.98 266 258.94 259.15 596654 259.15 down down correct
SALM.US Salem Media Group Inc 20250505 0 1.55 1.56 1.4 1.46 18350 1.46 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20250505 0 15.84 15.9249 15.62 15.73 49796 15.73 down down correct
SANA.US Sana Biotechnology Inc 20250505 0 1.88 1.96 1.86 1.87 1409227 1.87 down down correct
SANM.US Sanmina Corporation 20250505 0 79.54 80.47 78.6781 78.86 317145 78.86 down down correct
SANW.US S&W Seed Company 20250505 0 5.4 5.9161 4.86 5.4 12612 5.4
SATS.US EchoStar Corporation 20250505 0 23.63 24.145 23.27 23.88 1555569 23.88 up up correct
SAVA.US Cassava Sciences Inc 20250505 0 1.62 1.64 1.57 1.6 475900 1.6 down down correct
SBAC.US SBA Communications Corporation 20250505 0 242.7 244.7 240.4 241.95 700866 241.95 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20250505 0 24.02 24.77 24.02 24.37 211415 24.37 up up correct
SBET.US Sharplink Gaming Ltd 20250505 0 0.35 0.41 0.32 0.41 821883 4.92 up up correct
SBFG.US SB Financial Group Inc 20250505 0 19.16 19.83 19.16 19.4 32048 19.4 up up correct
SBGI.US Sinclair Broadcast Group Inc 20250505 0 15.09 15.448 14.65 15.31 317752 15.31 up up correct
SBLK.US Star Bulk Carriers Corp 20250505 0 15 15.27 14.99 15.08 507700 15.08 up up correct
SBNY.US Signature Bank 20250505 0 0.74 0.74 0.62 0.72 3100 0.72 down down correct
SBRA.US Sabra Health Care REIT Inc 20250505 0 17.33 17.4 17.04 17.28 3787374 17.28 down down correct
SBSI.US Southside Bancshares Inc 20250505 0 28.26 28.74 28.255 28.55 120955 28.55 up up correct
SBUX.US Starbucks Corporation 20250505 0 84 84.08 81.59 81.66 13361900 81.66 down down correct
SCHL.US Scholastic Corporation 20250505 0 18.84 19.08 18.45 18.45 314419 18.45 down down correct
SCKT.US Socket Mobile Inc 20250505 0 1.25 1.2783 1.21 1.23 10803 1.23 down down correct
SCOR.US comScore Inc 20250505 0 5.29 5.29 5.0345 5.18 5359 5.18 down up incorrect
SCPH.US scPharmaceuticals Inc 20250505 0 2.58 2.64 2.47 2.48 81863 2.48 down up incorrect
SCPS.US Scopus BioPharma Inc 20250505 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20250505 0 34.02 34.5 33.81 34.33 165207 34.33 up down incorrect
SCVL.US Shoe Carnival Inc 20250505 0 18.14 18.46 17.655 17.73 345133 17.73 down up incorrect
SCYX.US SCYNEXIS Inc 20250505 0 1.02 1.06 0.9307 0.9691 104433 0.9691 down up incorrect
SDGR.US Schrödinger Inc 20250505 0 25.06 26.18 24.55 25.98 1054824 25.98 up up correct
SEAC.US SeaChange International Inc 20250505 0 5.76 5.76 5.76 5.76 0 5.76
SEAT.US Vivid Seats Inc. Class A Common Stock 20250505 0 2.68 2.79 2.65 2.79 1184944 2.79 up up correct
SEATW.US Vivid Seats Inc. Warrant 20250505 0 0.25 0.323 0.25 0.323 600 0.323 up up correct
SEDG.US SolarEdge Technologies Inc 20250505 0 13.11 13.3275 12.465 12.92 3795742 12.92 down down correct
SEED.US Origin Agritech Limited 20250505 0 1.23 1.23 1.1 1.1499 19351 1.1499 down down correct
SEER.US Seer Inc 20250505 0 1.9908 2.03 1.965 1.97 113552 1.97 down down correct
SEIC.US SEI Investments Company 20250505 0 79.43 80.78 78.735 79.94 456900 79.94 up up correct
SELF.US Global Self Storage Inc 20250505 0 5.16 5.24 5.16 5.2066 7031 5.2066 up down incorrect
SENEA.US Seneca Foods Corporation 20250505 0 89.8 91.17 89.07 89.58 28199 89.58 down up incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20250505 0 2.92 2.94 2.77 2.8 110274 2.8 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20250505 0 51.22 51.22 51.22 51.22 1501 51.22
SFBS.US ServisFirst Bancshares Inc 20250505 0 73.8 75.4 73.54 74.23 130600 74.23 up down incorrect
SFIX.US Stitch Fix Inc 20250505 0 3.27 3.525 3.255 3.35 1680225 3.35 up down incorrect
SFM.US Sprouts Farmers Market Inc 20250505 0 171.96 173.2514 169.08 172.71 1662755 172.71 up down incorrect
SFNC.US Simmons First National Corporation 20250505 0 19.12 19.44 19.01 19.25 430455 19.25 up down incorrect
SFST.US Southern First Bancshares Inc 20250505 0 36.325 36.93 35.99 36.37 12220 36.37 up up correct
SGA.US Saga Communications Inc 20250505 0 11.6 11.63 11.35 11.35 4526 11.35 down down correct
SGBX.US SG Blocks Inc 20250505 0 0.4073 0.425 0.3961 0.425 222871 0.425 up up correct
SGC.US Superior Group of Companies Inc 20250505 0 10.5 10.6683 10.45 10.48 18073 10.48 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20250505 0 3.03 3.15 2.91 2.93 168512 2.93 down down correct
SGMA.US SigmaTron International Inc 20250505 0 1.49 1.53 1.45 1.45 78071 1.45 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20250505 0 8.34 8.355 7.78 7.79 506686 7.79 down down correct
SGMO.US Sangamo Therapeutics Inc 20250505 0 0.7104 0.7422 0.7008 0.72 2323662 0.72 up up correct
SGRP.US SPAR Group Inc 20250505 0 1.09 1.15 1.0494 1.05 31837 1.05 down down correct
SGRY.US Surgery Partners Inc 20250505 0 22.98 23.63 22.98 23.47 933210 23.47 up up correct
SHBI.US Shore Bancshares Inc 20250505 0 14.35 14.84 14.3 14.55 130225 14.55 up up correct
SHC.US Sotera Health Company 20250505 0 12.71 13.18 12.675 12.92 1798951 12.92 up up correct
SHEN.US Shenandoah Telecommunications Company 20250505 0 11.92 11.92 10.95 11.24 477665 11.24 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20250505 0 5.7 5.8399 5.7 5.75 51853 5.75 up up correct
SHLS.US Shoals Technologies Group Inc 20250505 0 3.83 3.88 3.6503 3.76 7200058 3.76 down down correct
SHO.US PI 20250505 0 19.82 19.82 19.82 19.82 1093 19.82
SHOO.US Steven Madden Ltd 20250505 0 21.875 22.02 20.66 20.68 1851578 20.68 down down correct
SHYF.US The Shyft Group Inc 20250505 0 9.02 9.3 8.93 9.07 239819 9.07 up up correct
SIBN.US SI 20250505 0 13.77 14.6 13.64 14.25 758805 14.25 up up correct
SIEB.US Siebert Financial Corp 20250505 0 3.45 3.6406 3.45 3.61 63198 3.61 up up correct
SIFY.US Sify Technologies Limited 20250505 0 4.55 4.59 4.5 4.54 19380 4.54 down down correct
SIGA.US SIGA Technologies Inc 20250505 0 5.58 5.58 5.385 5.4 373789 5.4 down down correct
SIGI.US Selective Insurance Group Inc 20250505 0 86.95 88.91 86.285 88.76 457315 88.76 up up correct
SIGIP.US Selective Insurance Group Inc 20250505 0 17.25 17.394 17.1 17.1 3800 17.1 down down correct
SILC.US Silicom Ltd 20250505 0 14.6 15.45 14.6 15.19 9441 15.19 up up correct
SIMO.US Silicon Motion Technology Corporation 20250505 0 52.92 54.015 52.61 52.7 732938 52.2061 down down correct
SINT.US Sintx Technologies Inc 20250505 0 2.87 2.94 2.64 2.71 54597 2.71 down up incorrect
SIRI.US Sirius XM Holdings Inc 20250505 0 20.29 21.41 20.12 21.29 4922109 21.0253 up down incorrect
SISI.US Shineco Inc 20250505 0 0.8501 0.897 0.85 0.8503 14568 0.8503 up down incorrect
SITM.US SiTime Corporation 20250505 0 162.2 167.335 160.77 165.27 332166 165.27 up down incorrect
SJ.US Scienjoy Holding Corporation 20250505 0 0.9 0.9194 0.878 0.9194 4430 0.9194 up down incorrect
SKIN.US The Beauty Health Company 20250505 0 1.12 1.14 1.04 1.06 303866 1.06 down up incorrect
SKYT.US SkyWater Technology Inc 20250505 0 7.41 7.49 7.17 7.26 358376 7.26 down up incorrect
SKYW.US SkyWest Inc 20250505 0 92.92 96.9 91.76 94.39 332459 94.39 up up correct
SLAB.US Silicon Laboratories Inc 20250505 0 105.38 108.4 102.27 107.01 251212 107.01 up up correct
SLDB.US Solid Biosciences Inc 20250505 0 4.22 4.35 3.94 4.23 968488 4.23 up up correct
SLGL.US Sol 20250505 0 7.107 7.755 4.11 4.42 187319 4.42 down down correct
SLGN.US Silgan Holdings Inc 20250505 0 54.59 55.22 54.47 54.53 637200 54.53 down down correct
SLM.US SLM Corporation 20250505 0 30.74 31.72 30.52 31.47 2094643 31.47 up up correct
SLMBP.US SLM Corporation 20250505 0 74.75 75.15 73.33 74.2 14100 74.2 down down correct
SLN.US Silence Therapeutics plc 20250505 0 3.91 4.07 3.73 3.91 294044 3.91
SLNG.US Stabilis Solutions Inc 20250505 0 5.95 5.95 5.76 5.95 5700 5.95
SLNH.US Soluna Holdings Inc 20250505 0 0.7924 0.875 0.6711 0.8249 511747 0.8249 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20250505 0 4.15 4.15 4.15 4.15 700 4.15
SLNO.US Soleno Therapeutics Inc 20250505 0 74.99 76.595 74.03 76.49 532212 76.49 up up correct
SLP.US Simulations Plus Inc 20250505 0 33.32 33.865 32.85 33.61 164733 33.61 up up correct
SLRC.US SLR Investment Corp 20250505 0 15.5 15.575 15.33 15.36 118926 15.36 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20250505 0 0.7168 0.7168 0.69 0.7168 18623 0.7168
SLS.US SELLAS Life Sciences Group Inc 20250505 0 1.825 1.85 1.65 1.71 3180030 1.71 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20250505 0 23.154 23.154 23.154 23.154 100 23.154
SMBC.US Southern Missouri Bancorp Inc 20250505 0 52.93 53.62 52.92 53.09 39964 53.09 up up correct
SMBK.US SmartFinancial Inc 20250505 0 30.5 31.01 30.5 30.64 25400 30.64 up up correct
SMCI.US Super Micro Computer Inc 20250505 0 33.1 33.495 32.12 32.17 33477391 32.17 down down correct
SMID.US Smith 20250505 0 31.01 31.8971 29.8461 30.66 5312 30.66 down down correct
SMIT.US Schmitt Industries Inc 20250505 0 0.0217 0.0217 0.0217 0.0217 0 0.0217
SMLR.US Semler Scientific Inc. Common Stock 20250505 0 35.1 35.3639 33.2 33.58 377021 33.58 down down correct
SMMT.US Summit Therapeutics Inc 20250505 0 27.9 28.279 26.71 28.02 2774100 28.02 up up correct
SMPL.US The Simply Good Foods Company 20250505 0 36.4 36.97 36.365 36.91 695639 36.91 up up correct
SMSI.US Smith Micro Software Inc 20250505 0 1.05 1.05 1.0026 1.03 57879 1.03 down down correct
SMTC.US Semtech Corporation 20250505 0 33.25 34.82 33.25 34.66 2637190 34.66 up up correct
SMTI.US Sanara MedTech Inc 20250505 0 32.49 32.9 32.27 32.36 13331 32.36 down down correct
SNAX.US Stryve Foods Inc 20250505 0 0.405 0.43 0.401 0.4297 13227 0.4297 up up correct
SNAXW.US Stryve Foods Inc 20250505 0 0.008 0.008 0.008 0.008 250 0.008
SNBR.US Sleep Number Corporation 20250505 0 7.01 7.54 6.8825 7.07 580029 7.07 up up correct
SNCR.US Synchronoss Technologies Inc 20250505 0 10.66 10.68 10.05 10.12 63524 10.12 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20250505 0 25.2 25.2 25.2 25.2 1400 25.2
SNCY.US Sun Country Airlines Holdings Inc 20250505 0 10.65 11.575 10.65 11 1409417 11 up up correct
SND.US Smart Sand Inc 20250505 0 2.08 2.11 2.0399 2.08 157671 2.08
SNDL.US Sundial Growers Inc 20250505 0 1.37 1.38 1.33 1.35 1838489 1.35 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20250505 0 13.99 14.125 13.51 13.57 4437959 13.57 down down correct
SNES.US SenesTech Inc 20250505 0 2.36 2.45 2.35 2.45 19731 2.45 up up correct
SNEX.US StoneX Group Inc 20250505 0 91.98 94.8999 90.84 92.43 456023 92.43 up up correct
SNFCA.US Security National Financial Corporation 20250505 0 10.65 10.92 10.21 10.23 31061 10.23 down down correct
SNGX.US Soligenix Inc 20250505 0 1.95 2 1.9 1.9201 29957 1.9201 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20250505 0 3.445 3.5 3.36 3.43 85047 3.43 down down correct
SNPS.US Synopsys Inc 20250505 0 469.17 482.87 465.59 477.41 1074753 477.41 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20250505 0 2.404 2.404 2.404 2.404 2678 2.404
SNSE.US Sensei Biotherapeutics Inc 20250505 0 0.4242 0.4392 0.4143 0.4196 36691 0.4196 down down correct
SNT.US Senstar Technologies Ltd. 20250505 0 3.54 3.54 3.33 3.45 29487 3.45 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20250505 0 1.7 1.7 1.635 1.68 2400 1.68 down down correct
SNY.US Sanofi 20250505 0 55.26 55.29 54.14 54.59 1720700 52.2735 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20250505 0 12.48 13.05 12.43 12.86 51937941 12.86 up up correct
SOHO.US Sotherly Hotels Inc 20250505 0 0.75 0.751 0.7101 0.7201 6882 0.7201 down down correct
SOHOB.US Sotherly Hotels Inc 20250505 0 16.17 16.17 16.17 16.17 0 16.17
SOHON.US Sotherly Hotels Inc 20250505 0 16.3 16.3 16.3 16.3 0 16.3
SOHOO.US Sotherly Hotels Inc 20250505 0 15.95 15.95 15.95 15.95 5 15.95
SOHU.US Sohu.com Limited 20250505 0 11.55 12.12 11.39 11.98 147211 11.98 up up correct
SONM.US Sonim Technologies Inc 20250505 0 1.55 1.61 1.41 1.42 103100 1.42 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20250505 0 1.32 1.3499 1.29 1.29 34889 1.29 down down correct
SONO.US Sonos Inc 20250505 0 9.35 9.47 9.29 9.35 1164176 9.35
SOPA.US Society Pass Incorporated Common Stock 20250505 0 1.2 1.23 1.01 1.15 670000 1.15 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20250505 0 3.05 3.1888 3.05 3.14 21333 3.14 up up correct
SOTK.US Sono 20250505 0 3.95 4.0177 3.9178 3.92 2884 3.92 down down correct
SPCB.US SuperCom Ltd 20250505 0 5.63 5.81 5.51 5.6 84304 5.6 down down correct
SPFI.US South Plains Financial Inc 20250505 0 33.96 34.5399 33.555 33.84 26715 33.84 down down correct
SPNS.US Sapiens International Corporation N.V 20250505 0 27.47 28.28 27.47 28.2 221282 28.2 up up correct
SPOK.US Spok Holdings Inc 20250505 0 16.19 16.6 16.05 16.44 216584 16.44 up up correct
SPRB.US Spruce Biosciences Inc 20250505 0 0.0715 0.0739 0.065 0.0719 962620 0.0719 up up correct
SPRO.US Spero Therapeutics Inc 20250505 0 0.645 0.668 0.61 0.61 107193 0.61 down down correct
SPSC.US SPS Commerce Inc 20250505 0 141.9 146.445 140.43 144.26 266398 144.26 up up correct
SPT.US Sprout Social Inc 20250505 0 21.25 21.71 20.775 21.14 415289 21.14 down down correct
SPTN.US SpartanNash Company 20250505 0 19.42 19.57 19.23 19.33 221331 19.33 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20250505 0 1.77 1.79 1.68 1.69 257553 1.69 down down correct
SPWR.US SunPower Corporation 20250505 0 1.89 1.89 1.74 1.75 574700 1.75 down down correct
SQFT.US Presidio Property Trust Inc 20250505 0 0.669 0.6695 0.63 0.645 24756 0.645 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20250505 0 14.25 14.25 14.19 14.2 1800 14.2 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20250505 0 23.6 24.0399 23.28 23.77 1870438 23.77 up up correct
SRAX.US SRAX Inc 20250505 0 0.051 0.051 0.0203 0.0203 700 0.0203 down down correct
SRCE.US 1st Source Corporation 20250505 0 59.74 61.665 59.53 60.955 78420 60.955 up up correct
SRDX.US Surmodics Inc 20250505 0 27.28 28.1 26.74 26.97 83317 26.97 down down correct
SRNE.US Sorrento Therapeutics Inc 20250505 0 0.0009 0.001 0.0009 0.0009 96975 0.0009
SRPT.US Sarepta Therapeutics Inc 20250505 0 63.41 64.8 63.12 63.66 2092060 63.66 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20250505 0 52.43 52.43 52.43 52.43 0 52.43
SRRK.US Scholar Rock Holding Corporation 20250505 0 32.72 33.325 32.2 32.57 545679 32.57 down down correct
SRTS.US Sensus Healthcare Inc 20250505 0 4.3 4.32 4.02 4.07 168001 4.07 down down correct
SRZN.US Surrozen Inc. Common Stock 20250505 0 10.2 10.5165 10.19 10.25 2306 10.25 up up correct
SSB.US South State Corporation 20250505 0 88.19 90.68 88.11 89.25 681000 88.7127 up down incorrect
SSBI.US Summit State Bank 20250505 0 9.19 9.98 9.05 9.3726 144780 9.3726 up down incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20250505 0 34.8 35.37 34.79 34.89 32800 34.89 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20250505 0 2.68 2.86 2.68 2.68 7224 2.68
SSNC.US SS&C Technologies Holdings Inc 20250505 0 77.64 78.53 77.04 78.1 1660762 78.1 up down incorrect
SSP.US The E.W. Scripps Company 20250505 0 2.44 2.48 2.3 2.41 744538 2.41 down up incorrect
SSRM.US SSR Mining Inc 20250505 0 10.29 10.515 10.1 10.48 1656509 10.48 up down incorrect
SSSS.US SuRo Capital Corp 20250505 0 4.87 5.31 4.87 5.22 200368 5.22 up down incorrect
SSTI.US ShotSpotter Inc 20250505 0 15.62 15.92 15.18 15.26 34366 15.26 down up incorrect
SSYS.US Stratasys Ltd 20250505 0 9.55 9.675 9.45 9.6 230256 9.6 up down incorrect
STAA.US STAAR Surgical Company 20250505 0 18.9 19.23 18.37 18.98 805673 18.98 up up correct
STAB.US Statera Biopharma Inc 20250505 0 0.0001 0.0001 0.0001 0.0001 51250 0.0001
STAF.US Staffing 360 Solutions Inc 20250505 0 1.615 1.615 1.615 1.615 0 1.615
STBA.US S&T Bancorp Inc 20250505 0 36.85 37.71 36.53 37.31 112721 37.31 up up correct
STEP.US StepStone Group Inc 20250505 0 53.87 54.905 53.48 53.6 476301 53.6 down down correct
STGW.US MDC Partners Inc 20250505 0 5.52 5.78 5.44 5.73 1029956 5.73 up up correct
STIM.US Neuronetics Inc 20250505 0 4.44 4.55 4.355 4.5 698306 4.5 up up correct
STKL.US SunOpta Inc 20250505 0 4.52 4.66 4.46 4.55 1169236 4.55 up up correct
STKS.US The ONE Group Hospitality Inc 20250505 0 3.09 3.1 3.0001 3.01 24442 3.01 down down correct
STLD.US Steel Dynamics Inc 20250505 0 133.82 135.3 133.09 133.12 814767 133.12 down down correct
STNE.US StoneCo Ltd 20250505 0 13.69 13.74 13.1 13.34 4980287 13.34 down down correct
STOK.US Stoke Therapeutics Inc 20250505 0 9.54 9.79 9.41 9.7 724947 9.7 up up correct
STRA.US Strategic Education Inc 20250505 0 84.72 87.25 84.22 86.09 175712 86.09 up up correct
STRL.US Sterling Construction Company Inc 20250505 0 165.33 169.21 163.89 166.66 689480 166.66 up up correct
STRM.US Streamline Health Solutions Inc 20250505 0 2.97 2.97 2.7 2.9 3324 2.9 down down correct
STRO.US Sutro Biopharma Inc 20250505 0 1.06 1.08 0.99 1.05 1106376 1.05 down down correct
STRR.US Star Equity Holdings Inc 20250505 0 2.14 2.36 2.14 2.26 8000 2.26 up up correct
STRRP.US Star Equity Holdings Inc 20250505 0 9.339 9.339 9.339 9.339 4 9.339
STRS.US Stratus Properties Inc 20250505 0 15.779 16.13 15.1 16.13 9975 16.13 up up correct
STRT.US Strattec Security Corporation 20250505 0 35.03 35.03 33.96 33.99 17917 33.99 down down correct
STTK.US Shattuck Labs Inc 20250505 0 1 1.045 0.981 0.999 91600 0.999 down down correct
STX.US Seagate Technology Holdings plc 20250505 0 92.325 94.33 91.98 93.58 2805843 93.58 up up correct
SUNS.US SLR Senior Investment Corp 20250505 0 10.79 11.05 10.21 10.64 87400 10.64 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20250505 0 32.9 33.015 31.815 32.39 309978 32.39 down down correct
SURG.US SurgePays Inc. Common Stock 20250505 0 2.71 2.821 2.575 2.63 163499 2.63 down down correct
SVA.US Sinovac Biotech Ltd 20250505 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20250505 0 1.92 2.03 1.885 1.93 1528909 1.93 up up correct
SVRA.US Savara Inc 20250505 0 3.43 3.558 3.28 3.28 675628 3.28 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20250505 0 0.07 0.07 0.07 0.07 74 0.07
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20250505 0 1.12 1.12 0.98 1.09 18042 1.09 down down correct
SWBI.US Smith & Wesson Brands Inc 20250505 0 9.39 9.44 9.165 9.18 408755 9.18 down down correct
SWIM.US Latham Group Inc 20250505 0 5.96 6.18 5.87 6.07 917425 6.07 up up correct
SWKH.US SWK Holdings Corporation 20250505 0 13.49 13.98 13.355 13.59 32325 13.59 up up correct
SWKS.US Skyworks Solutions Inc 20250505 0 65.54 66.68 65.1217 66.13 2237544 66.13 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20250505 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20250505 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20250505 0 46.21 46.275 46.2 46.23 3793125 46.23 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20250505 0 2.31 2.39 0.95 1.41 1492727 1.41 down down correct
SY.US So 20250505 0 0.82 0.8526 0.803 0.8351 72803 0.8351 up up correct
SYBT.US Stock Yards Bancorp Inc 20250505 0 73.84 74.415 72.49 73.53 90468 73.53 down down correct
SYBX.US Synlogic Inc 20250505 0 1.15 1.2 1.15 1.17 25453 1.17 up up correct
SYNA.US Synaptics Incorporated 20250505 0 57.94 59.035 57.94 58.06 355196 58.06 up up correct
SYPR.US Sypris Solutions Inc 20250505 0 1.67 1.67 1.59 1.63 9728 1.63 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20250505 0 0.04 0.04 0.0301 0.0325 108067 0.0325 down up incorrect
SYTA.US Siyata Mobile Inc 20250505 0 1.122 1.1399 1.05 1.06 113804 1.06 down up incorrect
SYTAW.US Siyata Mobile Inc 20250505 0 0.055 0.055 0.055 0.055 1499 0.055
SZZLU.US Sizzle Acquisition Corp. Unit 20250505 0 10.02 10.02 10.01 10.02 162100 10.02
TACT.US TransAct Technologies Incorporated 20250505 0 3.59 3.65 3.57 3.65 3591 3.65 up up correct
TAIT.US Taitron Components Incorporated 20250505 0 2.24 2.25 2.14 2.1492 28144 2.1492 down down correct
TAKMX.US TAKMX 20250505 0 8.37 8.37 8.37 8.37 0 8.37
TALK.US Talkspace Inc 20250505 0 3.19 3.2 3.11 3.13 1748949 3.13 down down correct
TALKW.US Talkspace Inc 20250505 0 0.111 0.1214 0.111 0.111 6750 0.111
TANH.US Tantech Holdings Ltd 20250505 0 2.05 2.08 1.9902 2.08 5044 2.08 up up correct
TAOP.US Taoping Inc 20250505 0 0.2134 0.22 0.21 0.2139 288994 0.2139 up up correct
TARA.US Protara Therapeutics Inc 20250505 0 3.56 3.64 3.38 3.39 175114 3.39 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20250505 0 46.95 48.2 46.621 48 798214 48 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20250505 0 13.45 13.94 13.25 13.78 176651 13.78 up up correct
TATT.US TAT Technologies Ltd 20250505 0 29.2 30.285 28.5784 29.55 58474 29.55 up up correct
TAYD.US Taylor Devices Inc 20250505 0 33.23 35.59 32.85 34.65 83777 34.65 up up correct
TBBK.US The Bancorp Inc 20250505 0 51.4 52.47 51.4 51.99 295732 51.99 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20250505 0 3.08 3.145 3.08 3.11 1171791 3.11 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20250505 0 0.2 0.2 0.2 0.2 200 0.2
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20250505 0 18.3 18.42 18.075 18.2 126200 18.2 down down correct
TBLT.US ToughBuilt Industries Inc 20250505 0 1.75 1.75 1.75 1.75 10 1.75
TBPH.US Theravance Biopharma Inc 20250505 0 10.32 10.41 10.105 10.29 231704 10.29 down down correct
TC.US TuanChe ADR 20250505 0 0.57 0.57 0.57 0.57 550 0.57
TCBC.US TC Bancshares Inc. Common Stock 20250505 0 15.25 15.25 15.25 15.25 0 15.25
TCBI.US Texas Capital Bancshares Inc 20250505 0 69.91 71.53 69.85 70.515 422638 70.515 up up correct
TCBIO.US Texas Capital Bancshares Inc 20250505 0 19.83 20.1 19.81 19.86 19400 19.86 up up correct
TCBK.US TriCo Bancshares 20250505 0 39.01 39.863 38.72 39.25 92937 39.25 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20250505 0 15.5 15.5 15.5 15.5 200 15.5
TCBX.US Third Coast Bancshares Inc. Common Stock 20250505 0 30.43 30.79 30.04 30.13 51357 30.13 down down correct
TCCO.US Technical Communications Corporation 20250505 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20250505 0 13.98 14.215 13.86 13.94 210152 13.94 down down correct
TCOM.US Trip.com Group Limited 20250505 0 59.71 60.96 59.54 60.49 2190976 60.49 up up correct
TCON.US TRACON Pharmaceuticals Inc 20250505 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
TCPC.US BlackRock TCP Capital Corp 20250505 0 6.75 6.765 6.56 6.61 784527 6.61 down down correct
TCRX.US Tscan Therapeutics Inc 20250505 0 1.56 1.59 1.485 1.5 185071 1.5 down down correct
TCX.US Tucows Inc 20250505 0 15.93 16.23 15.92 16.2 10039 16.2 up up correct
TDAC.US Trident Acquisitions Corp 20250505 0 10.19 10.19 10.19 10.19 0 10.19
TDACU.US Trident Acquisitions Corp 20250505 0 10.25 10.3 10.2 10.3 2000 10.3 up up correct
TDS.US PV 20250505 0 18.7 18.8 18.35 18.35 21137 18.35 down down correct
TDUP.US ThredUp Inc 20250505 0 4.48 4.625 4.36 4.44 3830076 4.44 down down correct
TEAM.US Atlassian Corporation Plc 20250505 0 207.29 213.82 206.599 207.78 2339500 207.78 up up correct
TECH.US Bio 20250505 0 50.49 51.04 49.69 49.8 1688800 49.8 down down correct
TECTP.US Tectonic Financial Inc 20250505 0 10.21 10.4 10.21 10.38 11300 10.38 up up correct
TELA.US TELA Bio Inc 20250505 0 1.02 1.05 0.966 0.995 68322 0.995 down down correct
TENB.US Tenable Holdings Inc 20250505 0 30.48 32.015 30.34 31.26 1400609 31.26 up up correct
TENX.US Tenax Therapeutics Inc 20250505 0 5.77 5.8449 5.5226 5.62 6246 5.62 down down correct
TER.US Teradyne Inc 20250505 0 75.46 76.375 75.27 75.44 2485127 75.44 down down correct
TERN.US Terns Pharmaceuticals Inc 20250505 0 3.45 3.4831 3.285 3.3 843812 3.3 down down correct
TFC.US PR 20250505 0 19.12 19.25 19.1 19.13 84436 18.8354 up up correct
TFSL.US TFS Financial Corporation 20250505 0 13.35 13.67 13.35 13.54 322531 13.54 up up correct
TGLS.US Tecnoglass Inc 20250505 0 73.76 74.64 73.12 74.25 232900 74.25 up down incorrect
TGTX.US TG Therapeutics Inc 20250505 0 39.755 40.4799 35.62 37.68 12201000 37.68 down up incorrect
TH.US Target Hospitality Corp 20250505 0 7.14 7.29 6.9718 7.26 507618 7.26 up down incorrect
THFF.US First Financial Corporation 20250505 0 50.42 51.09 49.6019 50.7 36741 50.7 up down incorrect
THRM.US Gentherm Incorporated 20250505 0 26.21 27.09 26.125 26.51 305223 26.51 up up correct
THRY.US Thryv Holdings Inc 20250505 0 13.41 14.18 13.195 13.83 858144 13.83 up up correct
THTX.US Theratechnologies Inc 20250505 0 2.72 2.8 2.68 2.76 375580 2.76 up up correct
TIGO.US Millicom International Cellular S.A 20250505 0 33.47 33.6 33.25 33.46 385900 33.46 down down correct
TIGR.US UP Fintech Holding Limited 20250505 0 8.85 9.15 8.75 8.97 2612552 8.97 up up correct
TIL.US Instil Bio Inc 20250505 0 14.29 14.6678 13.5001 14.05 80816 14.05 down down correct
TILE.US Interface Inc 20250505 0 19 19.58 18.775 19.15 374649 19.15 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20250505 0 25.33 25.33 25.33 25.33 0 25.33
TIPPX.US Total Income + Real Estate Fund CL C 20250505 0 23.82 23.82 23.82 23.82 0 23.82
TIPRX.US Totl In Rl Est A 20250505 0 25.84 25.84 25.84 25.84 0 25.84
TIPT.US Tiptree Inc 20250505 0 20.84 21.435 20.74 21.18 137702 21.18 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20250505 0 26.63 26.63 26.63 26.63 0 26.63
TIRX.US Tian Ruixiang Holdings Ltd 20250505 0 1.52 1.52 1.44 1.47 6328 1.47 down down correct
TITN.US Titan Machinery Inc 20250505 0 18.21 18.71 17.99 18 228282 18 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20250505 0 4.4 4.5 4.217 4.44 48097 4.44 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20250505 0 6.48 6.57 5.975 6.01 414427 6.01 down down correct
TLF.US Tandy Leather Factory Inc 20250505 0 2.8885 2.8885 2.77 2.77 1434 2.77 down down correct
TLRY.US Tilray Inc 20250505 0 0.458 0.458 0.435 0.4394 20117340 0.4394 down down correct
TLS.US Telos Corporation 20250505 0 2.71 2.71 2.61 2.65 680652 2.65 down down correct
TLSA.US Tiziana Life Sciences PLC 20250505 0 1.26 1.31 1.22 1.22 112032 1.22 down down correct
TMC.US TMC the metals company Inc 20250505 0 3.035 3.12 2.94 3.12 5554109 3.12 up up correct
TMCI.US Treace Medical Concepts Inc 20250505 0 7.48 7.48 6.935 7.32 381956 7.32 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20250505 0 0.632 0.65 0.55 0.612 36800 0.612 down down correct
TMDX.US TransMedics Group Inc 20250505 0 89.71 93.95 89.65 92.21 711018 92.21 up up correct
TMUS.US T 20250505 0 248.8 249.37 246.5 248.3 2311541 248.3 down down correct
TNDM.US Tandem Diabetes Care Inc 20250505 0 21.47 21.8 20.86 21.29 1107135 21.29 down down correct
TNGX.US Bctg Acquisition Corp 20250505 0 1.48 1.51 1.38 1.42 508300 1.42 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20250505 0 20 21.99 19.525 19.58 1021583 19.58 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20250505 0 0.5172 0.52 0.49 0.4977 1334504 0.4977 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20250505 0 2.76 2.8 2.6 2.65 462982 2.65 down down correct
TOIIW.US The Oncology Institute Inc 20250505 0 0.0699 0.07 0.0615 0.0616 6204 0.0616 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20250505 0 0.782 0.81 0.782 0.7965 18545 0.7965 up up correct
TOPS.US Top Ships Inc 20250505 0 5.76 5.79 5.6043 5.75 4218 5.75 down down correct
TOUR.US Tuniu Corporation 20250505 0 0.93 0.9311 0.9124 0.9124 50808 0.9124 down down correct
TOWN.US TowneBank 20250505 0 33.45 34.13 33.45 33.85 224969 33.85 up up correct
TPIC.US TPI Composites Inc 20250505 0 0.9649 0.9698 0.94 0.9645 187872 0.9645 down down correct
TPST.US Tempest Therapeutics Inc 20250505 0 6.95 7.05 6.85 6.85 15161 6.85 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20250505 0 9.21 9.27 8.93 9.09 93744 9.09 down down correct
TREE.US LendingTree Inc 20250505 0 42.52 44.31 39.18 39.55 1203194 39.55 down down correct
TRIB.US Trinity Biotech plc 20250505 0 0.85 0.855 0.8 0.81 70680 0.81 down down correct
TRIN.US Trinity Capital Inc 20250505 0 14.2 14.2499 14.07 14.14 423979 14.14 down down correct
TRIP.US TripAdvisor Inc 20250505 0 12.68 13.055 12.6 12.73 2716639 12.73 up up correct
TRMB.US Trimble Inc 20250505 0 63.79 64.7 63.79 64.09 1027970 64.09 up up correct
TRMD.US TORM plc 20250505 0 17.18 17.345 16.96 17.11 630683 17.11 down down correct
TRMK.US Trustmark Corporation 20250505 0 34.63 35.145 34.55 34.72 213276 34.72 up up correct
TRNS.US Transcat Inc 20250505 0 79.95 81.915 79.11 79.64 104210 79.64 down down correct
TROO.US TROOPS Inc 20250505 0 0.58 0.58 0.55 0.5571 76911 0.5571 down down correct
TROW.US T. Rowe Price Group Inc 20250505 0 91.25 92.45 90.24 91.43 1849914 91.43 up up correct
TRS.US TriMas Corporation 20250505 0 25.01 25.6 24.64 24.64 304391 24.6 down down correct
TRST.US TrustCo Bank Corp NY 20250505 0 31.22 31.765 30.85 31.34 48432 31.34 up up correct
TRTN.US PE 20250505 0 18.84 18.85 18.68 18.83 4510 18.83 down down correct
TRUE.US TrueCar Inc 20250505 0 1.56 1.619 1.47 1.48 240381 1.48 down down correct
TRUP.US Trupanion Inc 20250505 0 44.79 45.895 44.56 44.81 960255 44.81 up up correct
TRVG.US trivago N.V 20250505 0 5.22 5.3 4.77 5.02 270889 5.02 down down correct
TRVI.US Trevi Therapeutics Inc 20250505 0 6.98 7.1599 6.69 6.9 723595 6.9 down down correct
TRVN.US Trevena Inc 20250505 0 1.28 1.28 1.28 1.28 0 1.28
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20250505 0 16.75 16.75 15.71 16 45199 16 down down correct
TSBK.US Timberland Bancorp Inc 20250505 0 31.05 31.165 30.75 30.77 6206 30.5155 down down correct
TSCO.US Tractor Supply Company 20250505 0 50.82 51.57 50.55 51.24 4759200 51.24 up up correct
TSEM.US Tower Semiconductor Ltd 20250505 0 36.67 36.98 36.4 36.53 501701 36.53 down down correct
TSHA.US Taysha Gene Therapies Inc 20250505 0 2.55 2.565 2.385 2.46 3119900 2.46 down down correct
TSIFX.US TSIFX 20250505 0 6.69 6.69 6.69 6.69 0 6.69
TSLA.US Tesla Inc 20250505 0 284.57 284.849 274.4 280.26 94618883 280.26 down down correct
TSVT.US 2seventy bio Inc 20250505 0 5 5.01 4.99 5 1902590 5
TTD.US The Trade Desk Inc 20250505 0 53.8 56.8362 53.35 55.5 11724890 55.5 up up correct
TTEC.US TTEC Holdings Inc 20250505 0 3.88 4.014 3.8 3.81 205152 3.81 down down correct
TTEK.US Tetra Tech Inc 20250505 0 30.9 31.08 30.53 30.58 1579200 30.58 down down correct
TTGT.US TechTarget Inc 20250505 0 7.83 8.34 7.7 8.17 281677 8.17 up up correct
TTMI.US TTM Technologies Inc 20250505 0 24.64 25.3189 24.57 24.91 856787 24.91 up up correct
TTNP.US Titan Pharmaceuticals Inc 20250505 0 3.65 3.88 3.65 3.84 21649 3.84 up up correct
TTOO.US T2 Biosystems Inc 20250505 0 0.15 0.18 0.141 0.171 295100 0.171 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20250505 0 5.66 5.8761 5.54 5.63 58648 5.63 down down correct
TTWO.US Take 20250505 0 218.5 225.82 217.74 225.32 2828645 225.32 up up correct
TURN.US 180 Degree Capital Corp 20250505 0 4.05 4.226 3.9 3.96 16156 3.96 down down correct
TUSK.US Mammoth Energy Services Inc 20250505 0 2.55 2.76 2.52 2.67 118823 2.67 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20250505 0 10.02 10.02 10.01 10.01 536700 10.01 down down correct
TVTX.US Travere Therapeutics Inc 20250505 0 21.05 22.07 20.85 21.41 2106634 21.41 up up correct
TW.US Tradeweb Markets Inc 20250505 0 140.87 144.63 140.58 144.31 1108956 144.31 up up correct
TWIN.US Twin Disc Incorporated 20250505 0 6.94 7.305 6.82 6.86 55463 6.86 down down correct
TWST.US Twist Bioscience Corporation 20250505 0 42.07 42.07 35.25 35.93 2073189 35.93 down up incorrect
TXG.US 10x Genomics Inc 20250505 0 8.39 8.63 8.24 8.61 3365212 8.61 up down incorrect
TXMD.US TherapeuticsMD Inc 20250505 0 1.42 1.54 1.32 1.425 113046 1.425 up down incorrect
TXN.US Texas Instruments Incorporated 20250505 0 162.43 164.095 161.11 162.42 4803557 162.42 down up incorrect
TXRH.US Texas Roadhouse Inc 20250505 0 170.83 173.9 170.52 171.16 1040332 171.16 up up correct
TYRA.US Tyra Biosciences Inc 20250505 0 10.8 10.99 10.47 10.5 124353 10.5 down down correct
TZOO.US Travelzoo 20250505 0 14.06 15.08 13.965 14.71 129986 14.71 up up correct
UAL.US United Airlines Holdings Inc 20250505 0 73.48 77.59 73.42 74.86 9312700 74.86 up up correct
UBCP.US United Bancorp Inc 20250505 0 12.69 12.84 12.5 12.5 3478 12.5 down down correct
UBFO.US United Security Bancshares 20250505 0 9.31 9.56 9.27 9.27 20244 9.27 down down correct
UBOH.US United Bancshares Inc 20250505 0 26 26.74 26 26.74 1000 26.74 up up correct
UBSI.US United Bankshares Inc 20250505 0 34.87 35.64 34.87 35.29 494050 35.29 up up correct
UBX.US Unity Biotechnology Inc 20250505 0 1.08 1.23 1.06 1.07 185557 1.07 down down correct
UCL.US uCloudlink Group Inc 20250505 0 1.11 1.1199 1.1 1.11 21203 1.11
UCTT.US Ultra Clean Holdings Inc 20250505 0 19.93 20.07 19.49 19.5 505428 19.5 down down correct
UDMY.US Udemy Inc. Common Stock 20250505 0 6.39 6.505 6.3 6.31 956199 6.31 down down correct
UEIC.US Universal Electronics Inc 20250505 0 4.36 5.44 4.36 5.32 263816 5.32 up up correct
UFCS.US United Fire Group Inc 20250505 0 28.35 28.58 28.02 28.31 64851 28.31 down down correct
UFPI.US UFP Industries Inc 20250505 0 100.98 101.76 99.61 99.71 379024 99.71 down down correct
UFPT.US UFP Technologies Inc 20250505 0 201.98 212.25 193.1293 197.42 441768 197.42 down down correct
UG.US United 20250505 0 8.19 8.37 8.01 8.03 9843 8.03 down down correct
UGRO.US urban 20250505 0 0.417 0.4442 0.41 0.41 53694 0.41 down down correct
UHAL.US AMERCO 20250505 0 64.34 65.08 63.65 63.66 60000 63.66 down down correct
UK.US Ucommune International Ltd 20250505 0 1.09 1.1 1.05 1.0855 3015 1.0855 down down correct
ULBI.US Ultralife Corporation 20250505 0 4.36 4.6 4.36 4.53 42487 4.53 up up correct
ULCC.US Frontier Group Holdings Inc 20250505 0 3.3 3.68 3.25 3.515 5010752 3.515 up up correct
ULH.US Universal Logistics Holdings Inc 20250505 0 23.31 23.44 22.47 22.47 55993 22.47 down down correct
ULTA.US Ulta Beauty Inc 20250505 0 393.51 399.63 391.06 394.29 533390 394.29 up up correct
UMBF.US UMB Financial Corporation 20250505 0 99.64 102.53 99.51 101 470181 101 up up correct
UNB.US Union Bankshares Inc 20250505 0 32 34.7 32 34.3 9476 34.3 up up correct
UNCY.US Unicycive Therapeutics Inc. 20250505 0 0.669 0.669 0.643 0.648 292100 0.648 down down correct
UNIT.US Uniti Group Inc 20250505 0 4.89 5 4.89 5 2191040 5 up up correct
UNTY.US Unity Bancorp Inc 20250505 0 42.9 43.69 42.9 42.9 32475 42.9
UONE.US Urban One Inc 20250505 0 1.57 1.62 1.51 1.51 18158 1.51 down down correct
UONEK.US Urban One Inc 20250505 0 0.46 0.4849 0.4565 0.46 25699 0.46
UPC.US Universe Pharmaceuticals INC 20250505 0 4.9 6.5 4.28 4.62 827362 4.62 down down correct
UPLD.US Upland Software Inc 20250505 0 2.39 2.54 2.39 2.42 119272 2.42 up up correct
UPST.US Upstart Holdings Inc 20250505 0 49.36 52.93 49.3 52 10433450 52 up down incorrect
UPWK.US Upwork Inc 20250505 0 13.37 13.7 13.22 13.32 3093415 13.32 down up incorrect
URBN.US Urban Outfitters Inc 20250505 0 54.12 54.76 53.51 53.7 1431300 53.7 down up incorrect
URGN.US UroGen Pharma Ltd 20250505 0 11.59 11.64 10.885 10.95 387736 10.95 down up incorrect
UROY.US Uranium Royalty Corp 20250505 0 1.92 1.92 1.82 1.83 3793259 1.83 down up incorrect
USAU.US U.S. Gold Corp 20250505 0 10.25 10.5912 9.56 9.7 735633 9.7 down down correct
USCB.US US Century Bank 20250505 0 17 17.12 16.57 16.7 31071 16.7 down down correct
USEG.US U.S. Energy Corp 20250505 0 1.11 1.14 1.1 1.12 150543 1.12 up up correct
USIO.US Usio Inc 20250505 0 1.59 1.6 1.49 1.55 73927 1.55 down down correct
USLM.US United States Lime & Minerals Inc 20250505 0 98.47 101.69 98.47 99.54 55581 99.54 up up correct
USQIX.US USQ Core Real Estate Fund 20250505 0 22.01 22.01 22.01 22.01 0 22.01
USQSX.US USQ Core Real Estate Fund 20250505 0 22.14 22.14 22.14 22.14 0 22.14
UTHR.US United Therapeutics Corporation 20250505 0 294.52 299.45 292.015 298.7 295749 298.7 up down incorrect
UTMD.US Utah Medical Products Inc 20250505 0 52.15 53.4499 51.804 52.29 23720 52.29 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20250505 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20250505 0 2.65 2.6603 2.65 2.6603 1762 2.6603 up up correct
UVSP.US Univest Financial Corporation 20250505 0 30.21 30.73 30.005 30.55 80880 30.3263 up up correct
UXIN.US Uxin Limited 20250505 0 5.01 5.28 4.91 5.19 36831 5.19 up up correct
VABK.US Virginia National Bankshares Corporation 20250505 0 36.87 36.89 36.6 36.62 2441 36.62 down down correct
VALN.US Valneva SE 20250505 0 6.62 6.996 6.53 6.6562 2731 6.6562 up up correct
VALU.US Value Line Inc 20250505 0 40.31 40.31 39.67 39.92 2353 39.92 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20250505 0 0.0002 0.0002 0.0002 0.0002 348 0.0002
VBNK.US VersaBank Common Shares 20250505 0 11.185 11.3 11.1 11.1 33757 11.1 down down correct
VBTX.US Veritex Holdings Inc 20250505 0 23.83 24.13 23.735 23.88 271128 23.6543 up up correct
VC.US Visteon Corporation 20250505 0 79.38 81.595 79.38 80.54 318128 80.54 up up correct
VCEL.US Vericel Corporation 20250505 0 38.59 39.29 37.83 39.26 414644 39.26 up up correct
VCMIX.US Versus Capital Multi 20250505 0 24.22 24.22 24.22 24.22 0 24.22
VCNX.US Vaccinex Inc 20250505 0 1.19 1.19 1 1 3700 1 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20250505 0 28.62 28.62 28.62 28.62 0 28.62
VCTR.US Victory Capital Holdings Inc 20250505 0 59.15 60 58.975 59.05 230067 59.05 down down correct
VCYT.US Veracyte Inc 20250505 0 30.48 31.595 30.45 31.32 861419 31.32 up up correct
VECO.US Veeco Instruments Inc 20250505 0 19.54 19.72 19.36 19.42 736735 19.42 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20250505 0 2.57 2.6883 2.424 2.48 16850 2.48 down down correct
VEON.US VEON Ltd 20250505 0 45.78 45.98 44.62 44.755 74056 44.755 down down correct
VERA.US Vera Therapeutics Inc 20250505 0 25.42 25.835 24.505 25.53 1284832 25.53 up up correct
VERB.US Verb Technology Company Inc 20250505 0 5.45 5.7 5.22 5.22 16890 5.22 down down correct
VERI.US Veritone Inc 20250505 0 2 2.04 1.95 1.98 284890 1.98 down down correct
VERO.US Venus Concept Inc 20250505 0 2.37 2.5004 2.37 2.44 38413 2.44 up up correct
VERU.US Veru Inc 20250505 0 0.5167 0.5181 0.499 0.51 870255 0.51 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20250505 0 5.2 5.26 4.99 5.16 1807435 5.16 down down correct
VERX.US Vertex Inc 20250505 0 38.945 39.58 38.59 38.99 990021 38.99 up up correct
VFF.US Village Farms International Inc 20250505 0 0.715 0.7348 0.6875 0.6875 225540 0.6875 down down correct
VFLEX.US VFLEX 20250505 0 26.82 26.82 26.82 26.82 0 26.82
VG.US Vonage Holdings Corp 20250505 0 8.65 8.78 8.49 8.55 3521200 8.55 down down correct
VIASP.US Via Renewables Inc 20250505 0 23.896 24.28 23.896 24.15 10000 24.15 up up correct
VIAV.US Viavi Solutions Inc 20250505 0 9.1 9.2 8.85 9.03 6545726 9.03 down down correct
VICR.US Vicor Corporation 20250505 0 40.71 41.46 40.04 40.43 269994 40.43 down up incorrect
VINC.US Vincerx Pharma Inc 20250505 0 0.0531 0.076 0.0531 0.055 24942 0.055 up down incorrect
VINP.US Vinci Partners Investments Ltd 20250505 0 9.71 9.89 9.6375 9.8 80174 9.8 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20250505 0 1.31 1.46 1.31 1.426 88744 1.426 up down incorrect
VIR.US Vir Biotechnology Inc 20250505 0 6.13 6.29 5.99 6.15 1082795 6.15 up down incorrect
VIRC.US Virco Mfg. Corporation 20250505 0 8.76 8.91 8.56 8.57 88071 8.57 down up incorrect
VIRT.US Virtu Financial Inc 20250505 0 40.86 42.31 40.62 41.94 1107942 41.94 up down incorrect
VIRX.US Viracta Therapeutics Inc 20250505 0 0.0166 0.018 0.0166 0.0169 3235 0.0169 up down incorrect
VISL.US Vislink Technologies Inc 20250505 0 2.4 2.4 2.4 2.4 335 2.4
VITL.US Vital Farms Inc 20250505 0 35.75 35.82 35.1 35.54 723350 35.54 down up incorrect
VIVE.US Viveve Medical Inc 20250505 0 0.0002 0.0002 0.0002 0.0002 9250 0.0002
VKTX.US Viking Therapeutics Inc 20250505 0 29.07 29.73 28.7 29.49 3152953 29.49 up up correct
VLCN.US Volcon Inc. Common stock 20250505 0 0.7728 0.799 0.7615 0.789 59121 0.789 up up correct
VLGEA.US Village Super Market Inc 20250505 0 36.62 37.485 36.24 36.97 25782 36.97 up up correct
VLN.US WT 20250505 0 0.0625 0.0654 0.0511 0.0511 103878 0.0511 down down correct
VLY.US Valley National Bancorp 20250505 0 8.8 9.03 8.74 8.9 6889090 8.9 up up correct
VLYPO.US Valley National Bancorp 20250505 0 25.07 25.07 24.84 24.84 900 24.84 down down correct
VLYPP.US Valley National Bancorp 20250505 0 24.93 24.93 24.93 24.93 1300 24.93
VMAR.US Vision Marine Technologies Inc 20250505 0 6.73 6.91 6.5 6.7 18346 6.7 down up incorrect
VMD.US Viemed Healthcare Inc 20250505 0 7.34 7.38 7.28 7.33 76200 7.33 down up incorrect
VMEO.US Vimeo Inc 20250505 0 5.07 5.235 5.05 5.15 1949000 5.15 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20250505 0 4.55 4.64 4.4606 4.59 402558 4.59 up down incorrect
VNET.US 21Vianet Group Inc 20250505 0 7.01 7.12 6.77 6.96 4617000 6.96 down up incorrect
VNO.US PO 20250505 0 14.27 14.4899 14.21 14.37 14940 14.37 up down incorrect
VNOM.US Viper Energy Partners LP 20250505 0 41.45 41.87 41.1 41.41 1401700 41.41 down up incorrect
VOD.US Vodafone Group Plc 20250505 0 9.63 9.64 9.53 9.6 7461200 9.6 down up incorrect
VOR.US Vor Biopharma Inc 20250505 0 0.67 0.693 0.604 0.604 340800 0.604 down up incorrect
VRA.US Vera Bradley Inc 20250505 0 1.97 2 1.85 1.85 134100 1.85 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20250505 0 1.16 1.188 1.15 1.16 32100 1.16
VRCA.US Verrica Pharmaceuticals Inc 20250505 0 0.466 0.49 0.446 0.446 192300 0.446 down down correct
VRDN.US Viridian Therapeutics Inc 20250505 0 13.48 13.615 13.06 13.12 558016 13.12 down down correct
VREX.US Varex Imaging Corporation 20250505 0 8.81 8.86 8.41 8.45 293500 8.45 down down correct
VRM.US Vroom Inc 20250505 0 36.27 37.8 35.012 36.5 5100 36.5 up up correct
VRME.US VerifyMe Inc 20250505 0 0.725 0.748 0.724 0.7303 29400 0.7303 up up correct
VRMEW.US VerifyMe Inc 20250505 0 0.0457 0.0457 0.0457 0.0457 200 0.0457
VRNA.US Verona Pharma plc 20250505 0 72.5 73.6 71.8 72.25 781800 72.25 down down correct
VRNS.US Varonis Systems Inc 20250505 0 42.84 44.48 42.745 43.85 1567500 43.85 up up correct
VRNT.US Verint Systems Inc 20250505 0 17.63 18.12 17.55 17.7 512300 17.7 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20250505 0 0.27 0.3 0.27 0.29 12700 0.29 up up correct
VRRM.US Verra Mobility Corporation 20250505 0 22.59 22.59 22.25 22.35 879300 22.35 down down correct
VRSK.US Verisk Analytics Inc 20250505 0 293.14 295 290.99 294.75 645200 294.75 up up correct
VRSN.US VeriSign Inc 20250505 0 282.1 285.73 281.4 284.55 1027100 284.55 up up correct
VRTS.US Virtus Investment Partners Inc 20250505 0 158.79 161.67 158.79 159.5 37000 159.5 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20250505 0 501.45 505.61 498.02 500.19 1669600 500.19 down down correct
VS.US Versus Systems Inc 20250505 0 2.095 2.1329 2.01 2.0104 14711 2.0104 down down correct
VSAT.US Viasat Inc 20250505 0 9.23 9.46 9.1 9.2 1860100 9.2 down down correct
VSEC.US VSE Corporation 20250505 0 120.47 121.5 116.84 117.1 284431 117.1 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20250505 0 5.53 5.53 5.53 5.53 0 5.53
VSLCX.US Invesco Senior Loan Fund Class C 20250505 0 5.54 5.54 5.54 5.54 0 5.54
VSSYW.US Versus Systems Inc 20250505 0 0.046 0.046 0.046 0.046 300 0.046
VSTA.US Vasta Platform Limited 20250505 0 4.41 4.6078 4.41 4.51 59150 4.51 up up correct
VSTM.US Verastem Inc 20250505 0 7.34 7.34 6.75 7.01 1025800 7.01 down down correct
VTGN.US VistaGen Therapeutics Inc 20250505 0 2.38 2.42 2.34 2.35 66800 2.35 down down correct
VTRS.US Viatris Inc 20250505 0 8.64 8.76 8.57 8.59 14393600 8.59 down down correct
VTSI.US VirTra Inc 20250505 0 4.64 4.78 4.385 4.44 39800 4.44 down down correct
VTVT.US vTv Therapeutics Inc 20250505 0 21.75 22.215 21.72 21.72 3500 21.72 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20250505 0 1.45 1.45 1.369 1.38 640300 1.38 down down correct
VUZI.US Vuzix Corporation 20250505 0 1.95 1.95 1.79 1.8 1333400 1.8 down down correct
VVOS.US Vivos Therapeutics Inc 20250505 0 2.7 2.73 2.53 2.61 52400 2.61 down down correct
VVPR.US VivoPower International PLC 20250505 0 3.59 3.777 3.4 3.44 212300 3.44 down down correct
VXRT.US Vaxart Inc 20250505 0 0.45 0.4599 0.4015 0.4151 1539512 0.4151 down down correct
VYGR.US Voyager Therapeutics Inc 20250505 0 3.62 3.65 3.48 3.49 310900 3.49 down down correct
VYNE.US VYNE Therapeutics Inc 20250505 0 1.38 1.44 1.32 1.43 138600 1.43 up up correct
WABC.US Westamerica Bancorporation 20250505 0 48.87 49.46 48.72 48.73 175438 48.73 down down correct
WAFD.US Washington Federal Inc 20250505 0 28.8 29.23 28.63 28.87 400700 28.87 up up correct
WAFDP.US Washington Federal Inc 20250505 0 16.72 16.89 16.66 16.67 10800 16.67 down down correct
WAFU.US Wah Fu Education Group Limited 20250505 0 1.42 1.42 1.357 1.405 2400 1.405 down down correct
WAL.US PA 20250505 0 20.7698 20.9 20.75 20.85 21362 20.85 up up correct
WALD.US Waldencast Acquisition Corp 20250505 0 2.75 2.75 2.65 2.72 37100 2.72 down down correct
WALDW.US Waldencast Acquisition Corp 20250505 0 0.12 0.12 0.12 0.12 0 0.12
WASH.US Washington Trust Bancorp Inc 20250505 0 28.37 28.66 28.28 28.28 119200 28.28 down down correct
WATT.US Energous Corporation 20250505 0 0.3089 0.3089 0.2812 0.285 195704 0.285 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20250505 0 6.62 6.62 5.99 6.48 15200 6.48 down down correct
WB.US Weibo Corporation 20250505 0 8.28 8.52 8.27 8.47 746800 8.47 up up correct
WBA.US Walgreens Boots Alliance Inc 20250505 0 10.94 11 10.94 11 5885100 11 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20250505 0 33.12 33.88 33.07 33.47 238900 33.47 up up correct
WDAY.US Workday Inc 20250505 0 247.86 251.75 247.24 248.34 808000 248.34 up up correct
WDC.US Western Digital Corporation 20250505 0 43.95 45.61 43.95 45.03 7522000 45.03 up up correct
WDFC.US WD 20250505 0 231.12 233.71 229.7 231.8 55600 231.8 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20250505 0 3.34 3.34 3.34 3.34 0 3.34
WEN.US The Wendy's Company 20250505 0 12.83 12.97 12.47 12.52 8843100 12.52 down down correct
WERN.US Werner Enterprises Inc 20250505 0 25.75 26.27 25.32 25.69 1076300 25.69 down down correct
WEYS.US Weyco Group Inc 20250505 0 30.91 31.85 30.6 30.69 18000 30.69 down down correct
WFC.US PD 20250505 0 16.95 17.05 16.9 16.91 93526 16.91 down down correct
WFCF.US Where Food Comes From Inc 20250505 0 11.28 11.28 11.28 11.28 381 11.28
WFCPX.US Wells Fargo & Co Non 20250505 0 16.82 16.82 16.82 16.82 0 16.82
WFRD.US Weatherford International plc Ordinary Shares 20250505 0 43.63 44.54 43.15 43.54 1147684 43.29 down down correct
WHF.US WhiteHorse Finance Inc 20250505 0 9.6 9.65 9.47 9.47 109600 9.47 down down correct
WHLM.US Wilhelmina International Inc 20250505 0 3.3 3.7 3.3 3.7 2400 3.7 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20250505 0 1.2 1.29 1.17 1.19 493600 1.19 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20250505 0 34.21 35.73 34.21 34.52 1100 34.52 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20250505 0 3.72 4.23 3.72 4.23 2000 4.23 up up correct
WILC.US G. Willi 20250505 0 14.68 15.42 14.68 15.42 8200 15.42 up up correct
WIMI.US WiMi Hologram Cloud Inc 20250505 0 4.68 4.68 4.245 4.29 236075 4.29 down down correct
WINA.US Winmark Corporation 20250505 0 361.3 371.22 361.3 368.48 40500 368.48 up up correct
WING.US Wingstop Inc 20250505 0 269 274.97 267.88 269.22 900000 269.22 up up correct
WINT.US Windtree Therapeutics Inc 20250505 0 0.98 1.08 0.95 1.02 243600 1.02 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20250505 0 12.75 12.75 12.75 12.75 245 12.75
WINVU.US WinVest Acquisition Corp Unit 20250505 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20250505 0 0.033 0.033 0.033 0.033 15000 0.033
WIX.US Wix.com Ltd 20250505 0 165.21 169.75 163.955 166.43 582600 166.43 up up correct
WKEY.US WISeKey International Holding AG 20250505 0 4.45 4.5 4.17 4.23 59577 4.23 down down correct
WKHS.US Workhorse Group Inc 20250505 0 1.14 1.148 1.07 1.1 480600 1.1 down down correct
WKSP.US Worksport Ltd. Common Stock 20250505 0 3.25 3.32 3.12 3.19 66000 3.19 down down correct
WLDN.US Willdan Group Inc 20250505 0 39.46 40.5 39.07 39.61 66600 39.61 up up correct
WLFC.US Willis Lease Finance Corporation 20250505 0 156.68 158.72 155 156.24 43500 156.24 down down correct
WMG.US Warner Music Group Corp 20250505 0 30 30.37 29.9 30.28 967500 30.28 up up correct
WNEB.US Western New England Bancorp Inc 20250505 0 9.5 9.64 9.47 9.47 53673 9.4 down down correct
WNW.US Wunong Net Technology Company Limited 20250505 0 2.07 2.21 2.07 2.1 68569 2.1 up up correct
WOOF.US Petco Health and Wellness Company Inc 20250505 0 3.07 3.24 3.065 3.18 3337500 3.18 up up correct
WORX.US SCWorx Corp 20250505 0 0.6 0.6 0.536 0.589 90900 0.589 down down correct
WPRT.US Westport Fuel Systems Inc 20250505 0 2.91 2.96 2.85 2.85 8500 2.85 down down correct
WRAP.US Wrap Technologies Inc 20250505 0 1.53 1.59 1.52 1.54 39200 1.54 up up correct
WRLD.US World Acceptance Corporation 20250505 0 132.58 134.45 132.58 133.98 17500 133.98 up up correct
WSBC.US WesBanco Inc 20250505 0 30.14 30.83 30.12 30.38 501300 30.38 up up correct
WSBCP.US WesBanco Inc 20250505 0 25 25.06 25 25.03 17300 25.03 up up correct
WSBF.US Waterstone Financial Inc 20250505 0 12.25 12.51 12.25 12.37 54200 12.37 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20250505 0 27.38 28.08 26.96 27.04 1955200 27.04 down down correct
WSFS.US WSFS Financial Corporation 20250505 0 52.81 53.925 50.87 53.06 279093 52.8927 up up correct
WTBA.US West Bancorporation Inc 20250505 0 19.8 20.24 19.8 19.88 34809 19.6294 up up correct
WTER.US The Alkaline Water Company Inc 20250505 0 0.0155 0.0155 0.013 0.013 578184 0.013 down down correct
WTFC.US Wintrust Financial Corporation 20250505 0 114.1 116.8 114 115.16 230300 114.6565 up up correct
WTFCM.US Wintrust Financial Corporation 20250505 0 25 25.02 25 25.02 1700 25.02 up up correct
WTFCP.US Wintrust Financial Corporation 20250505 0 25.13 25.16 25.12 25.15 5700 25.15 up up correct
WTW.US Weight Watchers International Inc 20250505 0 310.19 312.55 309.11 309.29 570300 309.29 down down correct
WVE.US Wave Life Sciences Ltd 20250505 0 7.87 8.23 7.69 7.73 2877200 7.73 down down correct
WVFC.US WVS Financial Corp 20250505 0 12.39 12.39 12.39 12.39 0 12.39
WVVI.US Willamette Valley Vineyards Inc 20250505 0 6 6.09 6 6 1100 6
WVVIP.US Willamette Valley Vineyards Inc 20250505 0 3.34 3.477 3.34 3.46 4300 3.46 up up correct
WW.US WW International Inc 20250505 0 0.59 0.82 0.57 0.71 50809900 0.71 up up correct
WWD.US Woodward Inc 20250505 0 193.01 197 190.51 195.98 518000 195.98 up up correct
WYNN.US Wynn Resorts Limited 20250505 0 82.14 84.83 81.66 82.98 2105200 82.98 up up correct
XAIR.US Beyond Air Inc 20250505 0 0.2 0.213 0.1965 0.208 1733448 0.208 up up correct
XBIO.US Xenetic Biosciences Inc 20250505 0 2.815 2.89 2.78 2.89 2760 2.89 up up correct
XBIT.US XBiotech Inc 20250505 0 2.9 3.08 2.81 2.85 40600 2.85 down down correct
XCAPX.US ACAP Strategic Fund 20250505 0 24.3 24.3 24.3 24.3 0 24.3
XCUR.US Exicure Inc 20250505 0 11.46 11.58 10.47 10.73 7300 10.73 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20250505 0 18.4 18.4 18.4 18.4 0 18.4
XEL.US Xcel Energy Inc 20250505 0 70.42 71.14 69.96 70.89 5645600 70.89 up up correct
XELA.US Exela Technologies Inc 20250505 0 0.31 0.4598 0.31 0.3359 26889 0.3359 up up correct
XELB.US Xcel Brands Inc 20250505 0 2.7 2.85 2.5711 2.63 11355 2.63 down down correct
XENE.US Xenon Pharmaceuticals Inc 20250505 0 38.28 38.47 37.44 37.54 778300 37.54 down down correct
XERS.US Xeris Pharmaceuticals Inc 20250505 0 4.71 4.72 4.56 4.64 1370500 4.64 down down correct
XFOR.US X4 Pharmaceuticals Inc 20250505 0 3.73 3.75 3.16 3.3 268900 3.3 down down correct
XGN.US Exagen Inc 20250505 0 6.2 6.25 5.58 6.25 275800 6.25 up up correct
XILSX.US Pioneer ILS Interval Fund 20250505 0 9.05 9.05 9.05 9.05 0 9.05
XLO.US Xilio Therapeutics Inc. Common Stock 20250505 0 0.76 0.76 0.722 0.74 123700 0.74 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20250505 0 27.3 28.19 27.228 27.5 593600 27.5 up up correct
XNCR.US Xencor Inc 20250505 0 11.14 11.14 10.47 10.72 1194900 10.72 down down correct
XNET.US Xunlei Limited 20250505 0 4.42 4.51 4.365 4.38 926500 4.38 down down correct
XOMA.US XOMA Corporation 20250505 0 24.22 24.9301 23.4936 23.96 14793 23.96 down down correct
XOMAO.US XOMA Corporation 20250505 0 25.151 25.151 25.151 25.151 1400 25.151
XOMAP.US XOMA Corporation 20250505 0 25.745 26.28 25.745 26.28 300 26.28 up up correct
XONE.US The ExOne Company 20250505 0 49.51 49.52 49.5 49.51 42000 49.51
XOS.US Xos Inc 20250505 0 3.97 3.9769 3.78 3.82 13898 3.82 down down correct
XOSWW.US Xos Equity Warrants 20250505 0 0.0144 0.0145 0.0091 0.0117 12025 0.0117 down down correct
XP.US XP Inc 20250505 0 16.11 16.24 15.845 15.89 3231000 15.89 down down correct
XPEL.US XPEL Inc 20250505 0 29.57 30.515 29.14 29.22 465400 29.22 down down correct
XPER.US Xperi Holding Corporation 20250505 0 7.11 7.155 7 7.02 234600 7.02 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20250505 0 5.53 5.53 5.53 5.53 0 5.53
XRAY.US DENTSPLY SIRONA Inc 20250505 0 14.01 14.03 13.72 13.84 3170900 13.84 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20250505 0 0.9781 1.1216 0.9781 1.045 8017 1.045 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20250505 0 4.77 5.27 4.72 5.12 5205900 5.12 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20250505 0 9.41 9.41 9.41 9.41 0 9.41
XSICX.US Voya Senior Income Fund Class 20250505 0 9.38 9.38 9.38 9.38 0 9.38
XSIIX.US ING Senior Incm Fd 20250505 0 9.36 9.36 9.36 9.36 0 9.36
XSIWX.US ING Senior Incm Fd 20250505 0 9.41 9.41 9.41 9.41 0 9.41
XSLCX.US Invesco Senior Loan Fund Class 20250505 0 5.53 5.53 5.53 5.53 0 5.53
XTLB.US XTL Biopharmaceuticals Ltd 20250505 0 1.32 1.44 1.3 1.4 4800 1.4 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20250505 0 1.06 1.42 1.05 1.4 4269700 1.4 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20250505 0 1.32 1.38 1.21 1.211 34400 1.211 down down correct
YI.US 111 Inc 20250505 0 8.38 8.38 7.86 8.23 4100 8.23 down down correct
YJ.US Yunji Inc 20250505 0 1.65 1.75 1.65 1.742 8200 1.742 up down incorrect
YMAB.US Y 20250505 0 4.39 4.6 4.24 4.25 178900 4.25 down up incorrect
YORW.US The York Water Company 20250505 0 34.86 34.86 34.36 34.58 43500 34.58 down up incorrect
YQ.US 17 Education & Technology Group Inc 20250505 0 2.1 2.2 1.96 1.96 5000 1.96 down up incorrect
YTRA.US Yatra Online Inc 20250505 0 0.69 0.69 0.641 0.65 28700 0.65 down up incorrect
YY.US JOYY Inc 20250505 0 41.82 42.23 41.535 42.01 345548 42.01 up up correct
Z.US Zillow Group Inc 20250505 0 68.24 69 67.84 68.13 1987100 68.13 down down correct
ZBRA.US Zebra Technologies Corporation 20250505 0 252.47 255.55 250.6 250.7 426400 250.7 down down correct
ZCMD.US Zhongchao Inc 20250505 0 1.15 1.15 1.15 1.15 0 1.15
ZD.US Ziff Davis Inc. 20250505 0 31.01 32.18 30.85 31.72 452500 31.72 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20250505 0 1.64 1.75 1.6 1.7 11400 1.7 up up correct
ZEUS.US Olympic Steel Inc 20250505 0 32.88 34.16 32.42 32.93 100500 32.93 up up correct
ZG.US Zillow Group Inc 20250505 0 66.43 67.72 66.43 66.98 309100 66.98 up up correct
ZI.US ZoomInfo Technologies Inc 20250505 0 8.84 9.165 8.84 9.1 5600900 9.1 up up correct
ZION.US Zions Bancorporation National Association 20250505 0 45.92 47.21 45.78 46.5 946700 46.5 up up correct
ZIONP.US Zions Bancorporation National Association 20250505 0 22.73 23.1533 22.7 22.95 962 22.95 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20250505 0 13.79 13.79 13.79 13.79 2 13.79
ZJZZT.US NASDAQ TEST STOCK 20250505 0 22.5 25.1092 22.5 25.1092 452135 25.1092 up up correct
ZKIN.US ZK International Group Co. Ltd 20250505 0 1.1 1.1 1.01 1.04 2700 1.04 down down correct
ZLAB.US Zai Lab Limited 20250505 0 31 31.155 30.601 30.95 924700 30.95 down down correct
ZM.US Zoom Video Communications Inc 20250505 0 77.9 79.27 77.79 78.23 1749300 78.23 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20250505 0 1.43 1.45 1.33 1.36 640900 1.36 down down correct
ZS.US Zscaler Inc 20250505 0 228.66 235.67 227.94 232.98 2214500 232.98 up up correct
ZUMZ.US Zumiez Inc 20250505 0 12.05 12.21 11.7 11.99 212200 11.99 down down correct
ZVZZT.US NASDAQ TEST STOCK 20250505 0 17.01 18.02 11.59 18.02 780602 18.02 up up correct
ZWZZT.US NASDAQ TEST STOCK 20250505 0 40.81 40.81 40.81 40.81 114742 40.81
ZYXI.US Zynex Inc 20250505 0 2.31 2.31 2.05 2.11 191700 2.11 down down correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.