CollectAI

close-nasdaq_stocks

2025/05/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20250507 0 6.41 6.41 6.41 6.41 0 6.41
AACG.US ATA Creativity Global 20250507 0 0.94 0.959 0.9001 0.9001 13025 0.9001 down down correct
AAIDX.US AAIDX 20250507 0 20.49 20.49 20.49 20.49 0 20.49
AAL.US American Airlines Group Inc 20250507 0 10.5 10.68 10.44 10.56 41337200 10.56 up up correct
AAME.US Atlantic American Corporation 20250507 0 1.6 1.77 1.565 1.69 68244 1.69 up up correct
AAOI.US Applied Optoelectronics Inc 20250507 0 13.865 14.015 13.31 13.98 2033878 13.98 up up correct
AAON.US AAON Inc 20250507 0 97.04 98.285 94.505 95.71 1130305 95.71 down down correct
AAPL.US Apple Inc 20250507 0 199.17 199.44 193.25 196.25 68616900 196.25 down down correct
AATC.US Image Sensing Systems Inc 20250507 0 7.88 7.91 7.86 7.91 3800 7.91 up up correct
ABCB.US Ameris Bancorp 20250507 0 60.24 60.47 59.23 59.43 297200 59.43 down down correct
ABCL.US AbCellera Biologics Inc 20250507 0 2.05 2.07 1.99 2.01 3234845 2.01 down down correct
ABEO.US Abeona Therapeutics Inc 20250507 0 5.85 5.857 5.26 5.265 1691639 5.265 down down correct
ABNB.US Airbnb Inc 20250507 0 121.335 123.65 120.41 123.12 3424249 123.12 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20250507 0 0.99 1.01 0.963 0.996 114100 0.996 up up correct
ABR.US PF 20250507 0 20.88 21.2399 20.8207 20.8207 3996 20.8207 down down correct
ABSI.US Absci Corporation Common Stock 20250507 0 2.73 2.76 2.62 2.66 1832505 2.66 down down correct
ABUS.US Arbutus Biopharma Corporation 20250507 0 3.39 3.455 3.26 3.29 1106416 3.29 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20250507 0 1.17 1.295 1.15 1.27 299704 1.27 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20250507 0 14.665 14.84 14.45 14.81 2836841 14.81 up up correct
ACB.US Aurora Cannabis Inc 20250507 0 4.64 4.68 4.545 4.59 326713 4.59 down down correct
ACET.US Adicet Bio Inc 20250507 0 0.6 0.61 0.49 0.4904 637798 0.4904 down down correct
ACGL.US Arch Capital Group Ltd 20250507 0 93 93.92 92.33 92.69 1224056 92.69 down down correct
ACGLN.US Arch Capital Group Ltd 20250507 0 17.18 17.19 17.012 17.1 23800 17.1 down down correct
ACGLO.US Arch Capital Group Ltd 20250507 0 20.51 20.67 20.5 20.51 23300 20.51
ACHC.US Acadia Healthcare Company Inc 20250507 0 23.94 24.3 23.49 24.16 2142510 24.16 up up correct
ACHV.US Achieve Life Sciences Inc 20250507 0 2.48 2.56 2.35 2.38 231922 2.38 down down correct
ACIU.US AC Immune SA 20250507 0 1.62 1.705 1.61 1.66 172857 1.66 up up correct
ACIW.US ACI Worldwide Inc 20250507 0 54.82 55.45 54.28 54.88 688674 54.88 up up correct
ACLS.US Axcelis Technologies Inc 20250507 0 55.93 59 55.81 58.08 1240472 58.08 up up correct
ACMR.US ACM Research Inc 20250507 0 19.55 20.13 19.257 20.03 1309693 20.03 up up correct
ACNB.US ACNB Corporation 20250507 0 42.7 43.34 41.91 42.27 21266 42.27 down down correct
ACRS.US Aclaris Therapeutics Inc 20250507 0 1.29 1.3046 1.2 1.25 583346 1.25 down down correct
ACT.US Enact Holdings Inc. Common Stock 20250507 0 36.42 36.685 36.27 36.54 643839 36.54 up up correct
ACTG.US Acacia Research Corporation 20250507 0 3.08 3.125 3.03 3.07 126642 3.07 down down correct
ACVA.US ACV Auctions Inc 20250507 0 15.47 15.785 15.43 15.71 3093300 15.71 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20250507 0 0.356 0.385 0.345 0.3545 99349 0.3545 down down correct
ADAG.US Adagene Inc 20250507 0 1.56 1.74 1.475 1.6 25948 1.6 up up correct
ADAP.US Adaptimmune Therapeutics plc 20250507 0 0.3071 0.3071 0.2974 0.3 418888 0.3 down down correct
ADBE.US Adobe Inc 20250507 0 384.7 387.83 380.945 384.97 2153771 384.97 up up correct
ADC.US PA 20250507 0 17.355 17.54 17.355 17.5 4258 17.5 up up correct
ADI.US Analog Devices Inc 20250507 0 196.63 200.72 195.69 199.86 2966400 199.86 up up correct
ADIL.US Adial Pharmaceuticals Inc 20250507 0 0.6777 0.69 0.6347 0.6516 264448 0.6516 down down correct
ADMA.US ADMA Biologics Inc 20250507 0 23.175 23.98 22.9008 23.61 4273587 23.61 up up correct
ADN.US Advent Technologies Holdings Inc 20250507 0 3.91 4 3.21 3.36 67600 3.36 down down correct
ADNWW.US Advent Technologies Holdings Inc 20250507 0 0.0101 0.0123 0.0086 0.01 557859 0.01 down down correct
ADP.US Automatic Data Processing Inc 20250507 0 303.41 306.2 302.38 305.18 2013032 305.18 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20250507 0 9.04 9.105 8.375 8.81 3407132 8.81 down down correct
ADSK.US Autodesk Inc 20250507 0 279.38 284.77 279.37 283.36 1271200 283.36 up up correct
ADTN.US ADTRAN Inc 20250507 0 7.76 8.02 7.64 7.95 1767768 7.95 up up correct
ADTX.US Aditxt Inc 20250507 0 2.04 2.08 1.8103 1.84 195368 1.84 down down correct
ADUS.US Addus HomeCare Corporation 20250507 0 109.915 112.48 108.7619 112.29 257499 112.29 up up correct
ADV.US Advantage Solutions Inc 20250507 0 1.35 1.35 1.27 1.3 455755 1.3 down down correct
ADVM.US Adverum Biotechnologies Inc 20250507 0 3.28 3.3789 2.975 3 373884 3 down down correct
ADVWW.US Advantage Solutions Inc 20250507 0 0.011 0.0121 0.011 0.0121 400 0.0121 up up correct
ADXN.US Addex Therapeutics Ltd 20250507 0 8.07 8.07 8.07 8.07 1495 8.07
ADXS.US Advaxis Inc 20250507 0 0.03 0.03 0.03 0.03 1 0.03
AEAEU.US AltEnergy Acquisition Corp. Unit 20250507 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20250507 0 2.51 2.58 2.4 2.46 366082 2.46 down down correct
AEHR.US Aehr Test Systems 20250507 0 8.17 8.36 8.06 8.36 220518 8.36 up up correct
AEI.US Alset EHome International Inc 20250507 0 1.03 1.03 0.9551 1.002 17888 1.002 down down correct
AEIS.US Advanced Energy Industries Inc 20250507 0 108.22 110.02 107.29 109.81 219142 109.81 up up correct
AEMD.US Aethlon Medical Inc 20250507 0 0.38 0.38 0.361 0.3747 45567 0.3747 down down correct
AEP.US American Electric Power Company Inc 20250507 0 107.43 108.16 106.5 107.48 3249100 106.5298 up up correct
AEYE.US AudioEye Inc 20250507 0 11.94 12.09 11.17 11.22 193728 11.22 down down correct
AFBI.US Affinity Bancshares Inc 20250507 0 18.39 18.67 18.37 18.37 7023 18.37 down down correct
AFCG.US AFC Gamma Inc 20250507 0 5.38 5.51 5.27 5.33 110557 5.33 down down correct
AFIB.US Acutus Medical Inc 20250507 0 0.0281 0.04 0.0281 0.04 7659 0.04 up up correct
AFMD.US Affimed N.V 20250507 0 0.8 0.8 0.6841 0.6937 198033 0.6937 down down correct
AFRM.US Affirm Holdings Inc 20250507 0 50.735 52.2 50.0277 51.54 5387323 51.54 up up correct
AFYA.US Afya Limited 20250507 0 19.15 19.54 19 19.52 202077 19.52 up up correct
AGEN.US Agenus Inc 20250507 0 2.99 3.03 2.871 2.95 292011 2.95 down down correct
AGFY.US Agrify Corporation 20250507 0 21.77 24.5 21.27 22.49 105000 22.49 up up correct
AGIO.US Agios Pharmaceuticals Inc 20250507 0 28.56 28.63 28.08 28.22 543940 28.22 down down correct
AGMH.US AGM Group Holdings Inc 20250507 0 0.0923 0.109 0.087 0.0905 158218406 0.0905 down down correct
AGNC.US AGNC Investment Corp 20250507 0 8.68 8.78 8.65 8.72 24685230 8.72 up up correct
AGNCM.US AGNC Investment Corp 20250507 0 24.742 24.89 24.73 24.85 5900 24.85 up up correct
AGNCN.US AGNC Investment Corp 20250507 0 25.7 25.74 25.7 25.722 14800 25.722 up up correct
AGNCO.US AGNC Investment Corp 20250507 0 25.24 25.24 25.144 25.18 30500 25.18 down down correct
AGNCP.US AGNC Investment Corp. 20250507 0 24.9 24.9 24.804 24.9 10900 24.9
AGRI.US AgriFORCE Growing Systems Ltd 20250507 0 1.84 1.897 1.795 1.86 90200 1.86 up up correct
AGYS.US Agilysys Inc 20250507 0 76.91 78.83 76.18 78.45 224174 78.45 up up correct
AHCO.US AdaptHealth Corp 20250507 0 8.8 8.93 7.95 8.235 2787850 8.235 down down correct
AIHS.US Senmiao Technology Limited 20250507 0 0.9999 1.02 0.9408 1 40310 1 up up correct
AIP.US Arteris Inc. Common Stock 20250507 0 6.75 7.4859 6.735 7.24 620781 7.24 up down incorrect
AIRG.US Airgain Inc 20250507 0 4.05 4.105 4 4.055 6619 4.055 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20250507 0 2.29 2.69 2.25 2.56 682599 2.56 up down incorrect
AIRT.US Air T Inc 20250507 0 16.6 16.9932 16.3 16.9932 4931 16.9932 up down incorrect
AIRTP.US Air T Inc 20250507 0 17.667 17.667 17.57 17.6 3400 17.6 down up incorrect
AKAM.US Akamai Technologies Inc 20250507 0 82.84 83.44 82.1706 82.86 2224089 82.86 up down incorrect
AKBA.US Akebia Therapeutics Inc 20250507 0 2.36 2.47 2.35 2.46 3907793 2.46 up down incorrect
AKRO.US Akero Therapeutics Inc 20250507 0 42.56 43.27 41.6 42.79 980500 42.79 up up correct
AKTX.US Akari Therapeutics Plc 20250507 0 1.44 1.46 1.35 1.393 22567 1.393 down down correct
AKYA.US Akoya Biosciences Inc 20250507 0 1.18 1.18 1.09 1.125 125309 1.125 down down correct
ALCO.US Alico Inc 20250507 0 28.96 29.4 28.895 29.13 23704 29.13 up up correct
ALDX.US Aldeyra Therapeutics Inc 20250507 0 2.17 2.17 1.9 2.01 2248584 2.01 down down correct
ALEC.US Alector Inc 20250507 0 1.05 1.05 1 1.02 693367 1.02 down up incorrect
ALF.US Alfi Inc 20250507 0 10.36 10.36 10.34 10.34 2088 10.34 down up incorrect
ALGM.US Allegro MicroSystems Inc 20250507 0 18.85 19.14 18.17 18.69 7871622 18.69 down up incorrect
ALGN.US Align Technology Inc 20250507 0 172.66 174.71 168.38 172.22 1171200 172.22 down up incorrect
ALGS.US Aligos Therapeutics Inc 20250507 0 4.63 4.64 4.31 4.36 73631 4.36 down up incorrect
ALGT.US Allegiant Travel Company 20250507 0 53.63 54.5 49.83 51.22 748652 51.22 down up incorrect
ALHC.US Alignment Healthcare Inc 20250507 0 15.84 15.85 15.37 15.52 1940186 15.52 down up incorrect
ALKS.US Alkermes plc 20250507 0 30.57 30.96 30.18 30.38 1464565 30.38 down up incorrect
ALKT.US Alkami Technology Inc 20250507 0 27.56 28.26 27.195 28 1467859 28 up down incorrect
ALLK.US Allakos Inc 20250507 0 0.3265 0.3288 0.3265 0.3277 381928 0.3277 up up correct
ALLO.US Allogene Therapeutics Inc 20250507 0 1.4 1.4 1.18 1.2 6746512 1.2 down down correct
ALLT.US Allot Ltd 20250507 0 6.09 6.09 5.67 5.715 210460 5.715 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20250507 0 270 277.85 269.72 276.55 763300 276.55 up up correct
ALOT.US AstroNova Inc 20250507 0 8.77 9.4 8.7094 9.07 56878 9.07 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20250507 0 0.0001 0.001 0.0001 0.001 108858 0.001 up up correct
ALRM.US Alarm.com Holdings Inc 20250507 0 53.17 53.72 52.855 53.38 431542 53.38 up up correct
ALRS.US Alerus Financial Corporation 20250507 0 21.21 21.3871 20.85 21.02 101475 21.02 down down correct
ALT.US Altimmune Inc 20250507 0 5.18 5.36 5.07 5.36 2044220 5.36 up up correct
ALTO.US Alto Ingredients Inc 20250507 0 0.8227 0.8785 0.82 0.8601 403687 0.8601 up up correct
ALXO.US ALX Oncology Holdings Inc 20250507 0 0.5 0.5096 0.4605 0.4841 517618 0.4841 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20250507 0 0.678 0.678 0.551 0.596 976700 0.596 down down correct
AMAL.US Amalgamated Financial Corp 20250507 0 29.82 29.82 29.18 29.31 120541 29.31 down down correct
AMAT.US Applied Materials Inc 20250507 0 153.355 156.2 151.51 155.81 5500190 155.81 up up correct
AMBA.US Ambarella Inc 20250507 0 50.18 51.25 49.175 51.04 431157 51.04 up up correct
AMCX.US AMC Networks Inc 20250507 0 6.38 6.665 6.38 6.63 688596 6.63 up up correct
AMD.US Advanced Micro Devices Inc 20250507 0 100.75 103.42 96.88 100.36 86648750 100.36 down down correct
AMED.US Amedisys Inc 20250507 0 96.15 96.345 95.96 96.14 545576 96.14 down down correct
AMGN.US Amgen Inc 20250507 0 272.03 276.68 270.44 275.84 2366836 275.84 up up correct
AMKR.US Amkor Technology Inc 20250507 0 17.49 17.755 17.18 17.62 1592937 17.62 up up correct
AMPG.US AmpliTech Group Inc 20250507 0 1.94 1.94 1.7 1.73 322714 1.73 down down correct
AMPGW.US AmpliTech Group Inc 20250507 0 0.39 0.5 0.33 0.422 3500 0.422 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20250507 0 24.03 24.61 23.945 24.43 819850 24.43 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20250507 0 9.47 9.6857 9.245 9.42 1061857 9.42 down down correct
AMRK.US A 20250507 0 24.21 24.21 23.41 23.88 322241 23.88 down down correct
AMRN.US Amarin Corporation plc 20250507 0 10 10.42 9.44 10.18 152159 10.18 up down incorrect
AMSC.US American Superconductor Corporation 20250507 0 21 21.0999 20.43 20.72 315983 20.72 down up incorrect
AMSF.US AMERISAFE Inc 20250507 0 47.35 47.625 46.36 46.41 79632 46.41 down up incorrect
AMST.US Amesite Inc 20250507 0 2.14 2.2597 2.1322 2.18 14063 2.18 up down incorrect
AMTB.US Amerant Bancorp Inc 20250507 0 17.6 17.7 17.2 17.28 201000 17.28 down down correct
AMTX.US Aemetis Inc 20250507 0 1.25 1.3 1.23 1.3 749848 1.3 up up correct
AMWD.US American Woodmark Corporation 20250507 0 59.28 59.76 56.52 56.75 167824 56.75 down down correct
AMZN.US Amazon.com Inc 20250507 0 185.56 190.99 185.01 188.71 44002930 188.71 up up correct
ANAB.US AnaptysBio Inc 20250507 0 20.26 20.635 19.25 19.68 711741 19.68 down down correct
ANDE.US The Andersons Inc 20250507 0 34.44 34.72 31.03 31.51 915251 31.51 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20250507 0 1.1 1.3 1.0168 1.07 50533 1.07 down up incorrect
ANGI.US Angi Inc 20250507 0 14.99 15.5875 13.95 15.15 4678838 15.15 up down incorrect
ANGO.US AngioDynamics Inc 20250507 0 8.98 8.98 8.55 8.77 405850 8.77 down up incorrect
ANIK.US Anika Therapeutics Inc 20250507 0 14.24 14.59 14.09 14.49 33911 14.49 up up correct
ANIP.US ANI Pharmaceuticals Inc 20250507 0 70.71 71.705 70.08 70.82 287058 70.82 up up correct
ANIX.US Anixa Biosciences Inc 20250507 0 2.64 2.69 2.5451 2.6 18920 2.6 down down correct
ANNX.US Annexon Inc 20250507 0 1.68 1.73 1.64 1.69 976783 1.69 up up correct
ANSS.US ANSYS Inc 20250507 0 323.59 327.03 322.54 326 270000 326 up up correct
ANTE.US AirNet Technology Inc 20250507 0 0.8195 0.8349 0.8002 0.8194 11425 0.8194 down down correct
ANY.US Sphere 3D Corp 20250507 0 0.623 0.643 0.5924 0.6112 337710 0.6112 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20250507 0 19.75 20.16 19.31 20.06 366727 20.06 up up correct
AOUT.US American Outdoor Brands Inc 20250507 0 11.38 11.58 11.32 11.47 24625 11.47 up up correct
APA.US APA Corporation 20250507 0 15.78 15.82 15.2001 15.48 8323751 15.48 down down correct
APDN.US Applied DNA Sciences Inc 20250507 0 0.86 0.88 0.85 0.8668 135439 0.8668 up up correct
APEI.US American Public Education Inc 20250507 0 25.37 26.05 23 25.41 138553 25.41 up up correct
API.US Agora Inc 20250507 0 3.35 3.38 3.24 3.28 468699 3.28 down down correct
APLS.US Apellis Pharmaceuticals Inc 20250507 0 17.16 19.32 16.65 17.99 7675245 17.99 up up correct
APLT.US Applied Therapeutics Inc 20250507 0 0.393 0.423 0.393 0.42 1231355 0.42 up up correct
APM.US Aptorum Group Limited 20250507 0 0.89 0.899 0.86 0.89 11474 0.89
APOG.US Apogee Enterprises Inc 20250507 0 39.97 40.5048 38.45 38.72 145290 38.72 down down correct
APP.US AppLovin Corporation 20250507 0 300.55 304.52 292.87 303.46 11732110 303.46 up up correct
APPF.US AppFolio Inc 20250507 0 215.34 217.1715 212.43 214.52 239374 214.52 down down correct
APPN.US Appian Corporation 20250507 0 30.79 31.1 29.97 30.41 669128 30.41 down down correct
APPS.US Digital Turbine Inc 20250507 0 3.1 3.62 3.1 3.61 5258014 3.61 up up correct
APRE.US Aprea Therapeutics Inc 20250507 0 1.73 1.78 1.68 1.68 4687 1.68 down down correct
APVO.US Aptevo Therapeutics Inc 20250507 0 0.41 0.4199 0.38 0.39 747836 0.39 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20250507 0 1.53 1.63 1.53 1.6001 4641 1.6001 up up correct
APYX.US Apyx Medical Corporation 20250507 0 1.14 1.3 1.11 1.25 59059 1.25 up up correct
AQB.US AquaBounty Technologies Inc 20250507 0 0.7137 0.81 0.6 0.7299 519458 0.7299 up up correct
AQMS.US Aqua Metals Inc 20250507 0 1.15 1.1699 1.05 1.06 116906 1.06 down down correct
AQST.US Aquestive Therapeutics Inc 20250507 0 2.69 2.735 2.655 2.73 626225 2.73 up up correct
ARAY.US Accuray Incorporated 20250507 0 1.31 1.38 1.28 1.36 754405 1.36 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20250507 0 1.32 1.36 1.31 1.36 623680 1.36 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20250507 0 0.1925 0.242 0.1825 0.242 7338 0.242 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20250507 0 0.3978 0.418 0.38 0.3911 146982 0.3911 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20250507 0 6.75 6.75 6.75 6.75 1200 6.75
ARCB.US ArcBest Corporation 20250507 0 58.88 59.58 58.16 58.93 274241 58.8169 up up correct
ARCC.US Ares Capital Corporation 20250507 0 20.77 21.09 20.71 20.785 4443783 20.785 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20250507 0 11.24 11.72 10.81 10.95 388525 10.95 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20250507 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
ARDX.US Ardelyx Inc 20250507 0 3.95 3.95 3.66 3.7 5566116 3.7 down down correct
AREC.US American Resources Corporation 20250507 0 0.75 0.87 0.73 0.856 2653168 0.856 up down incorrect
ARGO.US PA 20250507 0 25.1399 25.2 25.12 25.12 19074 25.12 down up incorrect
ARGX.US argenx SE 20250507 0 623 626.82 616.065 622.93 432400 622.93 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20250507 0 8.17 8.52 8.16 8.36 1649998 8.36 up down incorrect
ARKO.US Arko Corp 20250507 0 4.11 4.205 4.055 4.11 462930 4.11
ARKOW.US Arko Corp 20250507 0 0.0133 0.0134 0.0133 0.0134 7886 0.0134 up down incorrect
ARKR.US Ark Restaurants Corp 20250507 0 12.09 12.49 11.1629 11.8 16879 11.8 down up incorrect
ARLP.US Alliance Resource Partners L.P 20250507 0 27.27 27.39 26.73 27.01 357281 26.31 down up incorrect
AROW.US Arrow Financial Corporation 20250507 0 25.875 26.06 25.42 25.52 61144 25.52 down up incorrect
ARQQ.US Arqit Quantum Inc 20250507 0 15.6 16.45 15.32 16 539277 16 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20250507 0 2.01 2.19 2 2.04 24340 2.04 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20250507 0 14.24 14.34 12.42 13.7 4689124 13.7 down down correct
ARRY.US Array Technologies Inc 20250507 0 5.22 5.22 4.915 5.04 6450780 5.04 down down correct
ARTL.US Artelo Biosciences Inc 20250507 0 1.01 1.03 1 1.03 19100 1.03 up up correct
ARTNA.US Artesian Resources Corporation 20250507 0 35.34 35.37 34.23 34.26 30036 34.26 down down correct
ARTW.US Art's 20250507 0 1.7643 1.7916 1.7643 1.79 972 1.79 up up correct
ARVN.US Arvinas Inc 20250507 0 7 7.14 6.55 6.67 2370403 6.67 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20250507 0 13.14 13.26 12.82 13.06 1073338 13.06 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20250507 0 21 21 21 21 0 21
ASLE.US AerSale Corporation 20250507 0 7.07 7.18 7.01 7.04 358526 7.04 down down correct
ASMB.US Assembly Biosciences Inc 20250507 0 12.65 13.3437 12 12.41 20053 12.41 down down correct
ASML.US ASML Holding N.V 20250507 0 685.78 701.96 683.46 700.39 1042500 700.39 up up correct
ASO.US Academy Sports and Outdoors Inc 20250507 0 38.09 39.05 37.96 38.88 1367653 38.88 up up correct
ASPC.US Alpha Capital Acquisition Company 20250507 0 10.15 10.15 10.14 10.14 2100 10.14 down down correct
ASPCU.US Alpha Capital Acquisition Company 20250507 0 10.23 10.23 10.22 10.22 1780 10.22 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20250507 0 0.93 1 0.8506 0.985 111011 0.985 up up correct
ASPU.US Aspen Group Inc 20250507 0 0.1371 0.1371 0.1371 0.1371 5804 0.1371
ASRT.US Assertio Holdings Inc 20250507 0 0.598 0.6174 0.598 0.6171 210552 0.6171 up up correct
ASRV.US AmeriServ Financial Inc 20250507 0 2.401 2.44 2.4 2.43 2030 2.43 up up correct
ASTC.US Astrotech Corporation 20250507 0 5.85 5.85 5.8 5.8 1101 5.8 down down correct
ASTE.US Astec Industries Inc 20250507 0 38.22 38.42 37.635 38.1 112886 38.1 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20250507 0 5.47 5.47 5.235 5.27 426358 5.27 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20250507 0 0.3563 0.3597 0.3314 0.3597 1192 0.3597 up up correct
ASTS.US AST SpaceMobile Inc 20250507 0 25.385 25.98 24.96 25.32 6155904 25.32 down down correct
ASUR.US Asure Software Inc 20250507 0 9.79 9.8699 9.5 9.67 86468 9.67 down down correct
ASYS.US Amtech Systems Inc 20250507 0 3.477 3.59 3.45 3.59 11698 3.59 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20250507 0 1.38 1.42 1.37 1.39 1125238 1.39 up up correct
ATCOL.US Atlas Corp 20250507 0 24.93 25 24.93 25 15600 25 up up correct
ATEC.US Alphatec Holdings Inc 20250507 0 12.17 12.485 11.94 12.45 2216815 12.45 up up correct
ATER.US Aterian Inc 20250507 0 1.89 1.9306 1.85 1.88 30386 1.88 down down correct
ATEX.US Anterix Inc 20250507 0 29.47 29.515 28.45 28.64 76132 28.64 down down correct
ATHA.US Athira Pharma Inc 20250507 0 0.25 0.26 0.23 0.2386 256733 0.2386 down down correct
ATHE.US Alterity Therapeutics Limited 20250507 0 3.94 4.1616 3.7 3.95 65928 3.95 up up correct
ATLC.US Atlanticus Holdings Corporation 20250507 0 54.5 55.16 53.345 53.82 34626 53.82 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20250507 0 24.096 24.105 24.06 24.078 14500 24.078 down down correct
ATLCP.US Atlanticus Holdings Corporation 20250507 0 23.558 23.558 23.25 23.55 6300 23.55 down down correct
ATLO.US Ames National Corporation 20250507 0 17.18 17.8 17.135 17.57 17007 17.57 up up correct
ATMH.US All Things Mobile Analytic Inc 20250507 0 0.0807 0.0807 0.0807 0.0807 0 0.0807
ATNF.US 180 Life Sciences Corp 20250507 0 1.2 1.2 1.051 1.08 54600 1.08 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20250507 0 0.008 0.008 0.006 0.0078 57544 0.0078 down down correct
ATNI.US ATN International Inc 20250507 0 16.68 16.8 16.0916 16.25 64677 16.25 down down correct
ATOM.US Atomera Incorporated 20250507 0 5.4 6.53 5.4 6.01 1523033 6.01 up up correct
ATOS.US Atossa Therapeutics Inc 20250507 0 0.85 0.874 0.7972 0.8121 498278 0.8121 down down correct
ATRA.US Atara Biotherapeutics Inc 20250507 0 7.6 7.64 7.19 7.26 38217 7.26 down down correct
ATRC.US AtriCure Inc 20250507 0 29.95 30.55 29.62 30.31 521199 30.31 up up correct
ATRO.US Astronics Corporation 20250507 0 25.32 28.39 25.24 27.4 1961600 27.4 up up correct
ATXI.US Avenue Therapeutics Inc 20250507 0 0.25 0.25 0.22 0.22 14572 0.22 down down correct
ATXS.US Astria Therapeutics Inc 20250507 0 4.37 4.49 4.245 4.42 503082 4.42 up up correct
AUB.US Atlantic Union Bankshares Corporation 20250507 0 28.95 29.08 28.61 28.66 1660209 28.66 down down correct
AUBN.US Auburn National Bancorporation Inc 20250507 0 20.18 20.18 19.8012 20.05 4307 20.05 down down correct
AUDC.US AudioCodes Ltd 20250507 0 8.61 8.61 8.31 8.42 114271 8.42 down down correct
AUID.US Ipsidy Inc. Common Stock 20250507 0 6.54 6.83 5.8801 6.18 264087 6.18 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20250507 0 8.16 8.18 8.025 8.11 889734 8.11 down down correct
AUR.US Aurora Innovation Inc 20250507 0 7.24 7.49 7.14 7.31 14051970 7.31 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20250507 0 5.54 5.64 4.94 4.97 210822 4.97 down down correct
AUROW.US Aurora Innovation Inc 20250507 0 1.595 1.7 1.595 1.63 14429 1.63 up up correct
AUTL.US Autolus Therapeutics plc 20250507 0 1.18 1.25 1.15 1.23 2990594 1.23 up up correct
AUUD.US Auddia Inc 20250507 0 3.57 3.85 3.47 3.65 82600 3.65 up up correct
AUUDW.US Auddia Inc 20250507 0 0.0253 0.0329 0.0252 0.0327 1450 0.0327 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20250507 0 4.83 4.95 4.75 4.82 313252 4.82 down down correct
AVAV.US AeroVironment Inc 20250507 0 158.5 160.515 155.69 160.01 271672 160.01 up up correct
AVDL.US Avadel Pharmaceuticals plc 20250507 0 9.75 9.98 8.84 9.47 2811798 9.47 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20250507 0 9.705 9.74 9.69 9.74 78221281 9.74 up up correct
AVGO.US Broadcom Inc 20250507 0 199.29 206.23 198.43 204.81 20277800 204.81 up up correct
AVGR.US Avinger Inc 20250507 0 0.474 0.474 0.474 0.474 0 0.474
AVIR.US Atea Pharmaceuticals Inc 20250507 0 2.8 2.85 2.7 2.71 374733 2.71 down up incorrect
AVNW.US Aviat Networks Inc 20250507 0 20.69 21.885 19.64 20.58 303307 20.58 down up incorrect
AVO.US Mission Produce Inc 20250507 0 10.4 10.4 10.23 10.25 151887 10.25 down up incorrect
AVPT.US Avepoint Inc 20250507 0 17.08 17.23 16.945 17.2 903800 17.2 up down incorrect
AVPTW.US AVPTW 20250507 0 6.15 6.22 6.14 6.22 7096 6.22 up down incorrect
AVT.US Avnet Inc 20250507 0 49.31 49.94 49.035 49.66 584178 49.66 up down incorrect
AVTX.US Avalo Therapeutics Inc 20250507 0 4.8 4.9293 4.41 4.45 193150 4.45 down up incorrect
AVXL.US Anavex Life Sciences Corp 20250507 0 8.33 8.555 8.275 8.48 870147 8.48 up down incorrect
AWRE.US Aware Inc 20250507 0 1.65 1.75 1.6192 1.71 65909 1.71 up up correct
AXDX.US Accelerate Diagnostics Inc 20250507 0 0.4845 0.51 0.45 0.4661 101350 0.4661 down down correct
AXGN.US AxoGen Inc 20250507 0 16.49 16.8 16.21 16.39 656000 16.39 down down correct
AXON.US Axon Enterprise Inc 20250507 0 602.01 607.5992 594.52 601.82 887360 601.82 down down correct
AXSM.US Axsome Therapeutics Inc 20250507 0 111.15 112.94 110.02 110.86 758944 110.86 down down correct
AXTI.US AXT Inc 20250507 0 1.28 1.3 1.23 1.28 190121 1.28
AYRO.US Ayro Inc 20250507 0 0.485 0.49 0.48 0.49 12872 0.49 up up correct
AYTU.US Aytu Biopharma Inc 20250507 0 1.24 1.24 1.21 1.21 2428 1.21 down down correct
AZN.US AstraZeneca PLC 20250507 0 70.02 70.69 69.84 70.07 4039996 70.07 up up correct
BAC.US PQ 20250507 0 16.97 17.1299 16.97 17.06 91015 17.06 up up correct
BAND.US Bandwidth Inc 20250507 0 14 14 12.63 13.76 783157 13.76 down down correct
BANF.US BancFirst Corporation 20250507 0 122.04 122.095 120.485 121.04 98577 121.04 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20250507 0 26.25 26.25 26.25 26.25 300 26.25
BANR.US Banner Corporation 20250507 0 62.39 62.85 61.7 61.95 187106 61.95 down down correct
BANX.US StoneCastle Financial Corp 20250507 0 20.1 20.23 19.93 20 15400 20 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20250507 0 2.13 2.18 1.91 1.91 29713 1.91 down down correct
BASE.US Couchbase Inc. Common Stock 20250507 0 17.28 17.53 17.14 17.47 433467 17.47 up up correct
BATRA.US The Liberty Braves Group 20250507 0 43.77 44.02 43.39 43.74 54700 43.74 down down correct
BATRK.US The Liberty Braves Group 20250507 0 40.15 40.73 39.29 40.38 323300 40.38 up up correct
BBCP.US Concrete Pumping Holdings Inc 20250507 0 6.24 6.375 6.18 6.34 101414 6.34 up up correct
BBGI.US Beasley Broadcast Group Inc 20250507 0 5.63 6.09 5.53 5.56 6217 5.56 down down correct
BBIG.US Vinco Ventures Inc 20250507 0 0.0002 0.0006 0.0002 0.0006 1401 0.0006 up up correct
BBIO.US BridgeBio Pharma Inc 20250507 0 36.94 37.025 35.44 35.82 3728396 35.82 down down correct
BBLG.US Bone Biologics Corp Common Stock 20250507 0 0.673 0.68 0.66 0.666 21845 0.666 down down correct
BBSI.US Barrett Business Services Inc 20250507 0 41.67 41.8 40.4 40.77 187173 40.77 down down correct
BCAB.US BioAtla Inc 20250507 0 0.4755 0.4935 0.4409 0.448 357392 0.448 down down correct
BCBP.US BCB Bancorp Inc 20250507 0 8.3 8.43 8.11 8.11 76114 8.11 down down correct
BCDA.US BioCardia Inc 20250507 0 2.435 2.65 2.41 2.65 46899 2.65 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20250507 0 1.24 1.2495 1.18 1.21 60121 1.21 down down correct
BCML.US BayCom Corp 20250507 0 26.64 26.88 26.145 26.33 26544 26.33 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20250507 0 10.0125 10.07 9.99 10.03 9224 10.03 up up correct
BCPC.US Balchem Corporation 20250507 0 165 166.25 162.63 164 113084 164 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20250507 0 10.363 10.52 9.87 10.08 7447641 10.08 down down correct
BCTX.US BriaCell Therapeutics Corp 20250507 0 3.45 3.57 3.27 3.27 298535 3.27 down down correct
BCTXW.US BriaCell Therapeutics Corp 20250507 0 0.0837 0.085 0.0503 0.0763 101155 0.0763 down down correct
BCYC.US Bicycle Therapeutics plc 20250507 0 7.79 8.04 7.39 7.78 659852 7.78 down down correct
BDSX.US Biodesix Inc 20250507 0 0.4607 0.4607 0.4076 0.4237 556711 0.4237 down down correct
BDTX.US Black Diamond Therapeutics Inc 20250507 0 1.57 1.57 1.49 1.55 823308 1.55 down down correct
BEAM.US Beam Therapeutics Inc 20250507 0 16.2 16.2377 15.51 16.225 2638830 16.225 up up correct
BEAT.US Heartbeam Inc. Common Stock 20250507 0 1.85 1.8998 1.7778 1.8786 30294 1.8786 up up correct
BEATW.US Heartbeam Inc. Warrant 20250507 0 0.5614 0.69 0.5019 0.58 21 0.58 up down incorrect
BEEM.US Beam Global 20250507 0 1.45 1.45 1.405 1.43 100248 1.43 down up incorrect
BELFA.US Bel Fuse Inc 20250507 0 63.59 64.315 62 62.79 3918 62.79 down up incorrect
BELFB.US Bel Fuse Inc 20250507 0 70 70.355 68.05 70.22 130702 70.22 up down incorrect
BFC.US Bank First Corporation 20250507 0 116.39 116.8 114.785 116.05 24952 112.5882 down up incorrect
BFIN.US BankFinancial Corporation 20250507 0 12.39 12.47 12.3 12.33 9488 12.2296 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20250507 0 0.702 0.73 0.68 0.7017 28934 0.7017 down down correct
BFST.US Business First Bancshares Inc 20250507 0 23.65 23.86 23.39 23.49 73023 23.49 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20250507 0 0.91 0.9331 0.9 0.9001 66158 0.9001 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20250507 0 10.16 10.16 10.16 10.16 0 10.16
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20250507 0 2.02 2.19 1.94 2.03 79812 2.03 up up correct
BHF.US Brighthouse Financial Inc 20250507 0 57.81 58.765 57.5 58.41 1228149 58.41 up up correct
BHFAL.US Brighthouse Financial Inc 20250507 0 20.38 20.4 20.05 20.37 6600 20.37 down down correct
BHFAM.US Brighthouse Financial Inc 20250507 0 14.23 14.3 14.04 14.16 8600 14.16 down down correct
BHFAN.US Brighthouse Financial Inc 20250507 0 15.8 16 15.8 15.88 28800 15.88 up up correct
BHFAO.US Brighthouse Financial Inc 20250507 0 19.89 19.98 19.7 19.98 25100 19.98 up up correct
BHFAP.US Brighthouse Financial Inc 20250507 0 19.62 19.844 19.43 19.7 30800 19.7 up up correct
BIDU.US Baidu Inc 20250507 0 90.075 90.075 85.88 86.7 5234588 86.7 down down correct
BIGC.US BigCommerce Holdings Inc 20250507 0 5.21 5.24 5.1 5.2 741566 5.2 down down correct
BIIB.US Biogen Inc 20250507 0 117.73 118 116.22 117.21 1684100 117.21 down down correct
BILI.US Bilibili Inc 20250507 0 17.82 17.91 17.51 17.58 2655093 17.58 down down correct
BIOX.US Bioceres Crop Solutions Corp 20250507 0 4.19 4.27 4.04 4.11 134303 4.11 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20250507 0 5.5 5.6899 5.29 5.45 21379 5.45 down down correct
BITF.US Bitfarms Ltd. Common Stock 20250507 0 0.9986 1.03 0.9754 1.02 7505835 1.02 up up correct
BIVI.US BioVie Inc 20250507 0 1.19 1.29 1.04 1.08 965889 1.08 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20250507 0 1.73 1.77 1.6682 1.7217 75156 1.7217 down down correct
BJRI.US BJ's Restaurants Inc 20250507 0 37.55 38.29 37.17 37.49 1120200 37.49 down down correct
BKNG.US Booking Holdings Inc 20250507 0 5163.64 5228.545 5132.615 5196.24 157416 5196.24 up up correct
BKR.US Baker Hughes Company 20250507 0 36.61 36.79 36.15 36.31 7172200 36.31 down down correct
BKSC.US Bank of South Carolina Corporation 20250507 0 14.42 14.42 14.06 14.2 5900 14.2 down down correct
BKYI.US BIO 20250507 0 0.776 0.7999 0.7504 0.7609 87151 0.7609 down down correct
BL.US BlackLine Inc 20250507 0 49.295 50.92 48.43 50.67 1520800 50.67 up up correct
BLBD.US Blue Bird Corporation 20250507 0 38.45 39.3199 37.46 37.74 571610 37.74 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20250507 0 3.08 3.18 3 3.12 23351 3.12 up up correct
BLDE.US Blade Air Mobility Inc 20250507 0 2.79 2.89 2.76 2.77 353096 2.77 down down correct
BLDEW.US Blade Air Mobility Inc 20250507 0 0.1855 0.189 0.171 0.189 2850 0.189 up up correct
BLDP.US Ballard Power Systems Inc 20250507 0 1.22 1.25 1.18 1.2 6356586 1.2 down down correct
BLFS.US BioLife Solutions Inc 20250507 0 22.15 22.285 21.13 21.34 764645 21.34 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20250507 0 10.1 10.255 9.85 9.9 63871 9.9 down down correct
BLIN.US Bridgeline Digital Inc 20250507 0 1.95 2 1.78 1.87 131307 1.87 down down correct
BLKB.US Blackbaud Inc 20250507 0 62.58 63.15 62.26 62.84 258270 62.84 up up correct
BLMN.US Bloomin' Brands Inc 20250507 0 8.415 8.545 7.155 7.26 4096385 7.26 down down correct
BLNK.US Blink Charging Co 20250507 0 0.732 0.7626 0.73 0.7569 1485628 0.7569 up up correct
BLRX.US BioLineRx Ltd 20250507 0 3.1414 3.22 3.1414 3.16 8931 3.16 up up correct
BLUE.US bluebird bio Inc 20250507 0 3.82 3.8649 3.62 3.69 135250 3.69 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20250507 0 4.55 4.595 4.47 4.52 288279 4.52 down down correct
BMBL.US Bumble Inc 20250507 0 4.4 4.58 4.345 4.39 4090502 4.39 down down correct
BMEA.US Biomea Fusion Inc 20250507 0 1.7 1.75 1.605 1.7 1131926 1.7
BMRA.US Biomerica Inc 20250507 0 3.3 3.95 3.261 3.4735 117983 3.4735 up up correct
BMRC.US Bank of Marin Bancorp 20250507 0 21.22 21.51 21.03 21.06 79971 20.81 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20250507 0 59.96 60.16 58.85 59.32 1295255 59.32 down down correct
BNGO.US Bionano Genomics Inc 20250507 0 3.75 3.755 3.6067 3.69 35217 3.69 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20250507 0 11.15 11.15 11.15 11.15 0 11.15
BNIXW.US Bannix Acquisition Corp. Warrant 20250507 0 0.02 0.03 0.02 0.03 10801 0.03 up down incorrect
BNR.US Burning Rock Biotech Limited 20250507 0 2.52 2.52 2.3 2.32 282285 2.32 down up incorrect
BNTC.US Benitec Biopharma Inc 20250507 0 14.07 14.07 13.475 13.54 40237 13.54 down down correct
BNTX.US BioNTech SE 20250507 0 96.52 97.05 92.61 92.8 1049506 92.8 down down correct
BOKF.US BOK Financial Corporation 20250507 0 94.66 95.17 93.46 93.85 218625 93.85 down down correct
BOLT.US Bolt Biotherapeutics Inc 20250507 0 0.358 0.359 0.3333 0.355 127520 0.355 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20250507 0 0.0581 0.0652 0.055 0.0575 31352561 0.0575 down down correct
BOOM.US DMC Global Inc 20250507 0 6.84 6.9 6.6395 6.7 137727 6.7 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20250507 0 3.71 3.85 3.71 3.75 33486 3.75 up up correct
BOTJ.US Bank of the James Financial Group Inc 20250507 0 14.1844 14.35 14.0185 14.22 2200 14.22 up up correct
BOXL.US Boxlight Corporation 20250507 0 1.55 1.55 1.43 1.539 11536 1.539 down down correct
BPMC.US Blueprint Medicines Corporation 20250507 0 99.36 101.35 98.455 99.8 906170 99.8 up up correct
BPOP.US Popular Inc 20250507 0 99.4 100.32 98.51 99.03 486964 99.03 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20250507 0 25.65 25.65 25.65 25.65 43 25.65
BPRN.US The Bank of Princeton 20250507 0 31.12 31.7999 31.02 31.1 10289 31.1 down down correct
BPTH.US Bio 20250507 0 0.175 0.197 0.1655 0.1774 11993 0.1774 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20250507 0 14.81 14.94 14.81 14.87 11400 14.87 up up correct
BPYPN.US Brookfield Property Partners L.P 20250507 0 13.19 13.19 13 13 21100 13 down down correct
BPYPO.US Brookfield Property Partners L.P 20250507 0 14.7 15.07 14.64 14.76 5400 14.76 up up correct
BPYPP.US Brookfield Property Partners L.P 20250507 0 14.85 15.09 14.85 15.08 6800 15.08 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20250507 0 4.54 4.59 4.39 4.39 21158 4.39 down down correct
BRID.US Bridgford Foods Corporation 20250507 0 7.94 7.94 7.94 7.94 793 7.94
BRKL.US Brookline Bancorp Inc 20250507 0 10.65 10.71 10.55 10.6 561359 10.467 down down correct
BRKR.US Bruker Corporation 20250507 0 39.24 41.32 38.18 40.76 3656843 40.76 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20250507 0 1.59 1.6368 1.4701 1.56 30437 1.56 down down correct
BROG.US Brooge Energy Limited 20250507 0 1.26 1.28 1.24 1.28 2490 1.28 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20250507 0 1.76 1.8073 1.76 1.8 10321 1.8 up up correct
BRY.US Berry Corporation 20250507 0 2.46 2.46 2.36 2.4 1036014 2.4 down down correct
BRZE.US Braze Inc. Class A Common Stock 20250507 0 31.76 33.09 31.63 32.62 1082794 32.62 up up correct
BSBK.US Bogota Financial Corp 20250507 0 6.9388 6.9388 6.88 6.88 280 6.88 down down correct
BSET.US Bassett Furniture Industries Incorporated 20250507 0 17.31 17.77 17.242 17.35 13279 17.35 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20250507 0 0.065 0.068 0.056 0.064 20400 0.064 down down correct
BSGM.US BioSig Technologies Inc 20250507 0 1.41 1.48 1.28 1.47 305372 1.47 up up correct
BSRR.US Sierra Bancorp 20250507 0 27.12 27.18 26.16 26.37 46946 26.37 down down correct
BSVN.US Bank7 Corp 20250507 0 36.96 37.98 36.47 36.9 26020 36.9 down down correct
BSY.US Bentley Systems Incorporated 20250507 0 43.28 46.31 42.72 46.24 2525748 46.24 up up correct
BTAI.US BioXcel Therapeutics Inc 20250507 0 1.57 1.6068 1.5 1.53 70926 1.53 down down correct
BTBD.US BT Brands Inc. Common Stock 20250507 0 1.1777 1.1777 1.1777 1.1777 720 1.1777
BTBT.US Bit Digital Inc 20250507 0 2.05 2.06 1.99 2.01 8648829 2.01 down down correct
BTCS.US BTCS Inc. Common Stock 20250507 0 1.65 1.75 1.61 1.67 142528 1.67 up up correct
BTCY.US Biotricity Inc. Common Stock 20250507 0 0.5553 0.6325 0.51 0.5198 35736 0.5198 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20250507 0 6.4041 6.44 6.3705 6.4181 5729 6.4181 up up correct
BUSE.US First Busey Corporation 20250507 0 21.82 21.85 21.58 21.64 462002 21.64 down down correct
BVS.US Bioventus Inc 20250507 0 6.23 6.735 6.22 6.59 668713 6.59 up up correct
BWAY.US BrainsWay Ltd 20250507 0 8.63 8.86 8.63 8.71 14706 8.71 up up correct
BWB.US Bridgewater Bancshares Inc 20250507 0 15.91 15.93 15.52 15.59 41780 15.59 down down correct
BWEN.US Broadwind Inc 20250507 0 1.5253 1.6099 1.485 1.58 97144 1.58 up up correct
BWFG.US Bankwell Financial Group Inc 20250507 0 33.736 34.07 33.44 33.99 26454 33.7935 up up correct
BWMN.US Bowman Consulting Group Ltd 20250507 0 23.36 25.45 22.695 23.97 129813 23.97 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20250507 0 9.23 9.62 9.23 9.31 17700 9.31 up up correct
BYFC.US Broadway Financial Corporation 20250507 0 6.44 6.44 6.44 6.44 431 6.44
BYND.US Beyond Meat Inc 20250507 0 2.52 2.57 2.48 2.54 2015354 2.54 up up correct
BYRN.US Byrna Technologies Inc 20250507 0 22.3 22.46 20.57 20.88 354000 20.88 down down correct
BYSI.US BeyondSpring Inc 20250507 0 2.02 2.1 1.68 1.7 110458 1.7 down down correct
BZ.US Kanzhun Ltd ADR 20250507 0 16.4 16.4 15.77 15.9 1865993 15.9 down down correct
BZUN.US Baozun Inc 20250507 0 3.01 3.335 3 3.28 687139 3.28 up up correct
CAAS.US China Automotive Systems Inc 20250507 0 3.88 4.1 3.84 4.03 44933 4.03 up up correct
CABA.US Cabaletta Bio Inc 20250507 0 1.14 1.17 1.14 1.16 387252 1.16 up up correct
CAC.US Camden National Corporation 20250507 0 39.6 40.1 38.64 39.25 82253 39.25 down down correct
CACC.US Credit Acceptance Corporation 20250507 0 497.18 500.25 484.43 484.7 165090 484.7 down down correct
CADCX.US CADCX 20250507 0 24.57 24.57 24.57 24.57 0 24.57
CADE.US PA 20250507 0 20.87 21.17 20.63 21 17656 21 up up correct
CADEX.US CADEX 20250507 0 24.72 24.72 24.72 24.72 0 24.72
CADFX.US CION Ares Diversified Credit Fund W 20250507 0 24.99 24.99 24.99 24.99 0 24.99
CADL.US Candel Therapeutics Inc. Common Stock 20250507 0 4.62 4.73 4.44 4.54 762528 4.54 down down correct
CADSX.US CADSX 20250507 0 24.83 24.83 24.83 24.83 0 24.83
CADUX.US CADUX 20250507 0 24.97 24.97 24.97 24.97 0 24.97
CADWX.US CADWX 20250507 0 24.8 24.8 24.8 24.8 0 24.8
CAKE.US The Cheesecake Factory Incorporated 20250507 0 49.72 50.69 49.4425 50.11 918039 50.11 up up correct
CALA.US Calithera Biosciences Inc 20250507 0 0.0001 0.0001 0.0001 0.0001 1395 0.0001
CALM.US Cal 20250507 0 96.99 97.49 95.5 95.55 673118 95.55 down down correct
CAMP.US CalAmp Corp 20250507 0 2.11 2.26 2.041 2.19 456600 2.19 up up correct
CAMT.US Camtek Ltd 20250507 0 67.99 69.87 67.42 69.59 249800 69.59 up up correct
CAN.US Canaan Inc 20250507 0 0.639 0.657 0.59 0.599 48655700 0.599 down down correct
CAPR.US Capricor Therapeutics Inc 20250507 0 7.575 7.59 6.79 6.89 5146692 6.89 down down correct
CAR.US Avis Budget Group Inc 20250507 0 97.94 101.94 97.26 100.5 1998500 100.5 up up correct
CARE.US Carter Bankshares Inc 20250507 0 15.76 15.76 15.37 15.5 57234 15.5 down down correct
CARG.US CarGurus Inc 20250507 0 28.22 28.5 27.77 28.35 940380 28.35 up up correct
CARV.US Carver Bancorp Inc 20250507 0 1.42 1.4792 1.3588 1.41 7459 1.41 down down correct
CASH.US Meta Financial Group Inc 20250507 0 82.32 82.72 81.29 82 173963 82 down down correct
CASI.US CASI Pharmaceuticals Inc 20250507 0 1.89 1.89 1.7105 1.7105 4279 1.7105 down down correct
CASS.US Cass Information Systems Inc 20250507 0 41.51 42.115 41.43 41.69 55769 41.69 up down incorrect
CASY.US Casey's General Stores Inc 20250507 0 467.41 474.97 465.82 465.96 251365 465.96 down up incorrect
CATY.US Cathay General Bancorp 20250507 0 42.73 42.73 41.64 41.87 339644 41.87 down up incorrect
CBAN.US Colony Bankcorp Inc 20250507 0 15.6 15.72 15.33 15.43 61292 15.43 down up incorrect
CBAT.US CBAK Energy Technology Inc 20250507 0 0.849 0.862 0.8301 0.843 84778 0.843 down up incorrect
CBFV.US CB Financial Services Inc 20250507 0 29.48 29.84 29.33 29.5 14830 29.5 up down incorrect
CBNK.US Capital Bancorp Inc 20250507 0 31.98 32.42 31.61 31.71 67205 31.71 down down correct
CBOE.US Cboe Global Markets Inc 20250507 0 233.92 236 232.1 234.23 1035700 234.23 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20250507 0 43.19 44.92 43 44.34 666331 44.34 up up correct
CBSH.US Commerce Bancshares Inc 20250507 0 62.42 62.65 61.93 62.18 331700 62.18 down down correct
CCAP.US Crescent Capital BDC Inc 20250507 0 16 16.07 15.74 15.89 83397 15.89 down down correct
CCB.US Coastal Financial Corporation 20250507 0 80.07 80.5756 78.3 79.01 119986 79.01 down down correct
CCBG.US Capital City Bank Group Inc 20250507 0 36.91 37.3 36.67 36.71 18665 36.71 down down correct
CCCC.US C4 Therapeutics Inc 20250507 0 1.56 1.69 1.461 1.5 2355000 1.5 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20250507 0 22.17 22.35 21.73 21.81 75000 21.81 down down correct
CCEL.US Cryo 20250507 0 4.8 4.95 4.8 4.87 5300 4.87 up up correct
CCEP.US Coca 20250507 0 90.625 91.36 90.23 91.05 1524157 91.05 up up correct
CCLFX.US CCLFX 20250507 0 10.65 10.65 10.65 10.65 0 10.65
CCNE.US CNB Financial Corporation 20250507 0 22.78 22.81 22.22 22.29 49551 22.29 down down correct
CCNEP.US CNB Financial Corporation 20250507 0 23.91 23.91 23.91 23.91 0 23.91
CCOI.US Cogent Communications Holdings Inc 20250507 0 55.02 55.24 52.89 53.21 766804 53.21 down down correct
CCRN.US Cross Country Healthcare Inc 20250507 0 13.83 13.94 13.64 13.84 295599 13.84 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20250507 0 22.18 22.7 22.08 22.31 186954 22.31 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20250507 0 10.32 10.32 10.32 10.32 0 10.32
CDLX.US Cardlytics Inc 20250507 0 2.16 2.307 1.99 2.16 2047814 2.16
CDNA.US CareDx Inc 20250507 0 14.38 14.79 14.195 14.77 1461426 14.77 up up correct
CDNS.US Cadence Design Systems Inc 20250507 0 306.15 310.88 304.77 308.34 1774300 308.34 up up correct
CDTX.US Cidara Therapeutics Inc 20250507 0 19.71 19.71 18.88 18.98 50232 18.98 down down correct
CDW.US CDW Corporation 20250507 0 163.46 177.28 162.46 175.52 2701839 175.52 up down incorrect
CDXS.US Codexis Inc 20250507 0 2.25 2.34 2.23 2.28 325942 2.28 up down incorrect
CDZI.US Cadiz Inc 20250507 0 3 3.125 2.951 2.98 438668 2.98 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20250507 0 16.764 18.191 16.764 18.158 3300 18.158 up down incorrect
CEDAX.US CEDAX 20250507 0 21.69 21.69 21.69 21.69 0 21.69
CEDIX.US Destra International & Event 20250507 0 21.72 21.72 21.72 21.72 0 21.72
CEDLX.US CEDLX 20250507 0 21.67 21.67 21.67 21.67 0 21.67
CEDTX.US CEDTX 20250507 0 21.55 21.55 21.55 21.55 0 21.55
CELC.US Celcuity Inc 20250507 0 10.22 10.4 9.64 10.18 194031 10.18 down up incorrect
CELH.US Celsius Holdings Inc 20250507 0 35.15 35.98 34.42 35.79 6898700 35.79 up down incorrect
CELU.US Celularity Inc 20250507 0 1.7 1.74 1.556 1.67 18100 1.67 down down correct
CELUW.US Celularity Inc 20250507 0 0.09 0.09 0.0397 0.042 7393 0.042 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20250507 0 0.17 0.1701 0.16 0.16 2198 0.16 down down correct
CENT.US Central Garden & Pet Company 20250507 0 34.68 34.89 34.105 34.45 119543 34.45 down down correct
CENTA.US Central Garden & Pet Company 20250507 0 30.51 30.51 29.8881 30.21 251779 30.21 down down correct
CENX.US Century Aluminum Company 20250507 0 16.2 16.495 15.41 15.82 2151594 15.82 down down correct
CERS.US Cerus Corporation 20250507 0 1.25 1.3 1.25 1.3 776800 1.3 up down incorrect
CERT.US Certara Inc 20250507 0 11.5 11.915 11.27 11.46 2033748 11.46 down up incorrect
CETX.US Cemtrex Inc 20250507 0 1.59 1.7025 1.45 1.47 120592 1.47 down up incorrect
CETXP.US Cemtrex Inc 20250507 0 0.05 0.05 0.05 0.05 0 0.05
CEVA.US CEVA Inc 20250507 0 22.52 24 20.24 21.14 914086 21.14 down up incorrect
CFBK.US CF Bankshares Inc 20250507 0 23.6 23.88 23.5 23.74 9590 23.74 up down incorrect
CFFI.US C&F Financial Corporation 20250507 0 64 65.055 63.81 63.81 2169 63.81 down up incorrect
CFFN.US Capitol Federal Financial Inc 20250507 0 5.68 5.74 5.645 5.67 701290 5.67 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20250507 0 19.77 20.555 19.7 20.43 8709709 20.43 up up correct
CG.US The Carlyle Group Inc 20250507 0 40.2 40.75 39.605 39.95 3260986 39.95 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20250507 0 17.18 17.27 17.145 17.22 16800 17.22 up up correct
CGBD.US TCG BDC Inc 20250507 0 14.01 14.18 13.5 13.64 905324 13.64 down down correct
CGC.US Canopy Growth Corporation 20250507 0 1.271 1.359 1.26 1.29 5036375 1.29 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20250507 0 22.28 22.28 22.28 22.28 0 22.28
CGEM.US Cullinan Oncology Inc 20250507 0 7.89 7.92 7.57 7.7 461168 7.7 down down correct
CGEN.US Compugen Ltd 20250507 0 1.29 1.3 1.23 1.25 278915 1.25 down down correct
CGNT.US Cognyte Software Ltd 20250507 0 9.6 9.82 9.6 9.7 145657 9.7 up up correct
CGNX.US Cognex Corporation 20250507 0 28 28.58 27.815 28.41 2075762 28.41 up up correct
CGO.US Calamos Global Total Return Fund 20250507 0 10.71 10.87 10.7 10.74 21800 10.74 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20250507 0 0.388 0.4018 0.35 0.3547 907160 0.3547 down down correct
CHCI.US Comstock Holding Companies Inc 20250507 0 12.26 12.26 11.13 11.4 21099 11.4 down down correct
CHCO.US City Holding Company 20250507 0 117.72 118.315 116.31 116.73 48259 116.73 down down correct
CHDN.US Churchill Downs Incorporated 20250507 0 92.6 93.46 91.88 92.49 1070700 92.49 down down correct
CHEF.US The Chefs' Warehouse Inc 20250507 0 61.02 62.56 61 61.99 480508 61.99 up up correct
CHEK.US Check 20250507 0 1.02 1.1 0.96 0.98 116100 0.98 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20250507 0 10.11 10.22 10.06 10.1 254000 10.1 down down correct
CHKP.US Check Point Software Technologies Ltd 20250507 0 220.8 221.79 218.21 220.87 813722 220.87 up up correct
CHMG.US Chemung Financial Corporation 20250507 0 47.5 47.5 45 45.45 6716 45.45 down down correct
CHNR.US China Natural Resources Inc 20250507 0 0.5505 0.5505 0.5 0.55 12264 0.55 down down correct
CHRS.US Coherus BioSciences Inc 20250507 0 0.96 0.9687 0.9209 0.9462 921663 0.9462 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20250507 0 89.35 89.5 86.58 87.54 1592715 87.54 down down correct
CHSCL.US CHS Inc 20250507 0 25.7 25.725 25.69 25.7 6500 25.7
CHSCM.US CHS Inc 20250507 0 24.44 24.54 24.379 24.415 5800 24.415 down down correct
CHSCN.US CHS Inc 20250507 0 25.25 25.356 25.25 25.29 8300 25.29 up up correct
CHSCO.US CHS Inc 20250507 0 26.26 26.42 26.19 26.28 9900 26.28 up up correct
CHSCP.US CHS Inc 20250507 0 27.3 27.33 27.15 27.15 14400 27.15 down down correct
CHTR.US Charter Communications Inc 20250507 0 403.29 407.87 400.87 404.14 1114000 404.14 up up correct
CHW.US Calamos Global Dynamic Income Fund 20250507 0 6.6 6.64 6.53 6.54 116300 6.54 down down correct
CHX.US ChampionX Corporation 20250507 0 24.52 24.52 24.09 24.29 3849076 24.29 down down correct
CHY.US Calamos Convertible and High Income Fund 20250507 0 10.25 10.29 10.17 10.23 267700 10.23 down down correct
CIFR.US Cipher Mining Inc 20250507 0 3.05 3.1 2.95 3.02 17897369 3.02 down down correct
CIFRW.US Cipher Mining Inc 20250507 0 0.3153 0.4424 0.3153 0.4149 88411 0.4149 up down incorrect
CIGI.US Colliers International Group Inc 20250507 0 119.42 122.24 118.58 120.79 164114 120.79 up down incorrect
CINF.US Cincinnati Financial Corporation 20250507 0 144.92 146.38 144.53 145.2 519875 145.2 up down incorrect
CIVB.US Civista Bancshares Inc 20250507 0 22.43 23.37 22.32 22.79 46704 22.79 up down incorrect
CIZN.US Citizens Holding Company 20250507 0 8.6 8.65 8.25 8.5 3600 8.5 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20250507 0 4.15 4.17 4.14 4.15 929902 4.15
CLAR.US Clarus Corporation 20250507 0 3.27 3.42 3.27 3.41 96944 3.41 up down incorrect
CLBK.US Columbia Financial Inc 20250507 0 15.01 15.395 15.01 15.29 134538 15.29 up up correct
CLBT.US Cellebrite DI 20250507 0 19.33 19.4599 18.78 19.08 1067241 19.08 down down correct
CLDX.US Celldex Therapeutics Inc 20250507 0 18.59 19.24 17.85 18.91 707745 18.91 up up correct
CLEU.US China Liberal Education Holdings Limited 20250507 0 1.93 1.93 1.83 1.85 16630 1.85 down down correct
CLFD.US Clearfield Inc 20250507 0 30.93 31.2847 30.71 31.18 82382 31.18 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20250507 0 1.99 1.99 1.86 1.86 6259 1.86 down down correct
CLIR.US ClearSign Technologies Corporation 20250507 0 0.58 0.5999 0.539 0.5404 56036 0.5404 down up incorrect
CLLS.US Cellectis S.A 20250507 0 1.57 1.58 1.525 1.525 21780 1.525 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20250507 0 11.3 11.39 11.015 11.35 768242 11.35 up down incorrect
CLNE.US Clean Energy Fuels Corp 20250507 0 1.56 1.665 1.56 1.6 2532774 1.6 up down incorrect
CLNN.US Clene Inc 20250507 0 2.9 2.91 2.55 2.55 171985 2.55 down up incorrect
CLNNW.US Clene Inc 20250507 0 0.0355 0.0355 0.031 0.031 0 0.031 down up incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20250507 0 12.47 12.47 12.47 12.47 0 12.47
CLOEU.US Clover Leaf Capital Corp. Unit 20250507 0 10.81 10.81 10.81 10.81 0 10.81
CLOV.US Clover Health Investments Corp 20250507 0 3.445 3.9 3.4 3.77 12949060 3.77 up down incorrect
CLPS.US CLPS Incorporation 20250507 0 0.9576 0.9576 0.9576 0.9576 85 0.9576
CLPT.US ClearPoint Neuro Inc 20250507 0 13.15 13.62 12.85 13.29 163809 13.29 up down incorrect
CLRB.US Cellectar Biosciences Inc 20250507 0 0.24 0.2468 0.235 0.2442 422837 0.2442 up down incorrect
CLRO.US ClearOne Inc 20250507 0 0.5647 0.5783 0.5401 0.57 26624 0.57 up down incorrect
CLSD.US Clearside Biomedical Inc 20250507 0 0.851 0.8933 0.8301 0.8476 52386 0.8476 down up incorrect
CLSK.US CleanSpark Inc 20250507 0 8.23 8.28 7.91 8.03 13652630 8.03 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20250507 0 11.68 11.7 11.5153 11.5153 5056 11.5153 down down correct
CLVR.US Clever Leaves Holdings Inc 20250507 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20250507 0 1.1499 1.15 1.14 1.15 1938 1.15 up up correct
CMAX.US CareMax Inc 20250507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CMBM.US Cambium Networks Corporation 20250507 0 0.45 0.4583 0.44 0.448 30238 0.448 down down correct
CMCO.US Columbus McKinnon Corporation 20250507 0 15.26 15.46 15.13 15.35 301927 15.35 up up correct
CMCSA.US Comcast Corporation 20250507 0 34.63 34.8813 34.205 34.39 25154391 34.39 down down correct
CMCT.US CIM Commercial Trust Corporation 20250507 0 6.22 6.43 6.05 6.43 16849 6.43 up up correct
CME.US CME Group Inc 20250507 0 282.42 286.48 281.855 284.82 1411390 284.82 up up correct
CMLS.US Cumulus Media Inc 20250507 0 0.12 0.1667 0.1004 0.1326 295136 0.1326 up up correct
CMMB.US Chemomab Therapeutics Ltd 20250507 0 1.225 1.24 1.148 1.23 87100 1.23 up up correct
CMPR.US Cimpress plc 20250507 0 40.73 42.1518 40.44 41.32 296107 41.32 up up correct
CMPS.US COMPASS Pathways plc 20250507 0 3.695 3.75 3.64 3.74 473450 3.74 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20250507 0 1.7 1.79 1.67 1.76 1504011 1.76 up up correct
CMTL.US Comtech Telecommunications Corp 20250507 0 1.4 1.47 1.36 1.44 106178 1.44 up up correct
CNDT.US Conduent Incorporated 20250507 0 2.03 2.15 1.9 1.98 2743888 1.98 down down correct
CNET.US ZW Data Action Technologies Inc 20250507 0 1.6 1.61 1.51 1.555 2424 1.555 down down correct
CNEY.US CN Energy Group. Inc 20250507 0 0.2633 0.2633 0.1721 0.1933 238771203 0.1933 down down correct
CNFR.US Conifer Holdings Inc 20250507 0 0.745 0.745 0.69 0.69 2118 0.69 down down correct
CNOB.US ConnectOne Bancorp Inc 20250507 0 23.53 23.67 23.2711 23.45 176220 23.45 down down correct
CNOBP.US ConnectOne Bancorp Inc 20250507 0 22.5 22.5 22.41 22.41 500 22.41 down down correct
CNRLX.US CNRLX 20250507 0 15.57 15.57 15.57 15.57 0 15.57
CNROX.US CNROX 20250507 0 6.32 6.32 6.32 6.32 0 6.32
CNSP.US CNS Pharmaceuticals Inc 20250507 0 1.12 1.14 1.11 1.125 42386 1.125 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20250507 0 12.01 12.565 11.93 12.11 495060 12.11 up up correct
CNTB.US Connect Biopharma Holdings Limited 20250507 0 0.8 0.85 0.7801 0.8 107277 0.8
CNTG.US Centogene N.V 20250507 0 0.145 0.152 0.145 0.145 23498 0.145
CNTX.US Context Therapeutics Inc. Common Stock 20250507 0 0.8 0.8299 0.7399 0.773 62817 0.773 down down correct
CNTY.US Century Casinos Inc 20250507 0 1.43 1.47 1.41 1.44 101470 1.44 up up correct
CNXC.US Concentrix Corporation 20250507 0 50.58 51.42 50.015 50.39 518865 50.39 down down correct
CNXN.US PC Connection Inc 20250507 0 68.77 68.91 67 67.6 96700 67.6 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20250507 0 35.14 35.7 34.51 35.5 722940 35.5 up up correct
COCP.US Cocrystal Pharma Inc 20250507 0 1.42 1.61 1.3623 1.57 27367 1.57 up up correct
CODA.US Coda Octopus Group Inc 20250507 0 6.41 6.85 6.41 6.65 5699 6.65 up up correct
CODX.US Co 20250507 0 0.35 0.36 0.34 0.35 76875 0.35
COF.US PN 20250507 0 16.41 16.5013 16.41 16.43 13158 16.43 up up correct
COFS.US ChoiceOne Financial Services Inc 20250507 0 28.56 28.81 28.18 28.39 80255 28.39 down down correct
COGT.US Cogent Biosciences Inc 20250507 0 4.65 4.88 4.555 4.72 1151669 4.72 up up correct
COHR.US Coherent Inc 20250507 0 70.1 70.57 67.3 69.62 4432000 69.62 down down correct
COHU.US Cohu Inc 20250507 0 15.75 15.95 15.34 15.84 445298 15.84 up up correct
COIN.US Coinbase Global Inc 20250507 0 199.825 200.4831 193.81 196.56 4857343 196.56 down down correct
COKE.US Coca 20250507 0 1189 1202.6 1184.74 1193.61 69000 1193.61 up up correct
COLB.US Columbia Banking System Inc 20250507 0 23.52 23.83 23.24 23.4 2333239 23.4 down down correct
COLL.US Collegium Pharmaceutical Inc 20250507 0 27.18 27.34 26.72 27.05 380719 27.05 down down correct
COLM.US Columbia Sportswear Company 20250507 0 63.86 65.48 63.295 64.65 1068077 64.65 up up correct
COMM.US CommScope Holding Company Inc 20250507 0 4.92 5.055 4.81 4.91 3898842 4.91 down down correct
COMS.US COMSovereign Holding Corp 20250507 0 0.001 0.001 0.001 0.001 0 0.001
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20250507 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
COOP.US Mr. Cooper Group Inc 20250507 0 117.53 118.96 115.8 118.14 961500 118.14 up up correct
CORT.US Corcept Therapeutics Incorporated 20250507 0 70.72 72.38 70.02 70.46 1331564 70.46 down down correct
COST.US Costco Wholesale Corporation 20250507 0 1011.18 1014.1 1001.47 1007.15 1316600 1007.15 down down correct
CPHC.US Canterbury Park Holding Corporation 20250507 0 17.01 17.01 17.01 17.01 371 17.01
CPIX.US Cumberland Pharmaceuticals Inc 20250507 0 4.735 4.855 4.315 4.42 20291 4.42 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20250507 0 0.5715 0.5715 0.5418 0.5457 25084 0.5457 down down correct
CPRDX.US CPRDX 20250507 0 11.56 11.56 11.56 11.56 0 11.56
CPREX.US CPREX 20250507 0 11.56 11.56 11.56 11.56 0 11.56
CPRSX.US CPRSX 20250507 0 11.55 11.55 11.55 11.55 0 11.55
CPRT.US Copart Inc 20250507 0 60.94 61.73 60.79 61.24 3403300 61.24 up up correct
CPRTX.US CPRTX 20250507 0 11.54 11.54 11.54 11.54 0 11.54
CPRX.US Catalyst Pharmaceuticals Inc 20250507 0 23.1 23.59 23 23.46 1344080 23.46 up up correct
CPSH.US CPS Technologies Corporation 20250507 0 1.72 1.72 1.6309 1.72 28210 1.72
CPSS.US Consumer Portfolio Services Inc 20250507 0 9.025 9.145 8.955 9.12 14851 9.12 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20250507 0 15.67 15.67 15.55 15.59 47200 15.59 down down correct
CRAI.US CRA International Inc 20250507 0 175.86 179.59 174.82 178.1 69963 178.1 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20250507 0 6.57 6.57 6.1 6.13 127994 6.13 down down correct
CRBU.US Caribou Biosciences Inc 20250507 0 0.7581 0.7678 0.74 0.76 453643 0.76 up up correct
CRCT.US Cricut Inc 20250507 0 5.39 6.45 5.39 6.1 2377500 6.1 up up correct
CRDF.US Cardiff Oncology Inc 20250507 0 2.56 2.58 2.42 2.49 872700 2.49 down down correct
CRDFX.US CRDFX 20250507 0 22.29 22.29 22.29 22.29 0 22.29
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20250507 0 22.28 22.28 22.28 22.28 0 22.28
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20250507 0 1.06 1.09 1.05 1.075 67131 1.075 up up correct
CRDLX.US CRDLX 20250507 0 22.28 22.28 22.28 22.28 0 22.28
CRDTX.US Griffin Inst Access Credit Fund CL A 20250507 0 22.29 22.29 22.29 22.29 0 22.29
CREDX.US CREDX 20250507 0 8.3 8.3 8.3 8.3 0 8.3
CREG.US China Recycling Energy Corporation 20250507 0 0.6205 0.681 0.6205 0.65 11727 0.65 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20250507 0 0.7801 0.85 0.7801 0.815 4147 0.815 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20250507 0 10.82 10.975 10.72 10.82 123571 10.82
CREX.US Creative Realities Inc 20250507 0 1.7 1.71 1.6 1.61 38398 1.61 down down correct
CRIS.US Curis Inc 20250507 0 2.17 2.23 2 2.06 63406 2.06 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20250507 0 1.655 1.69 1.6 1.69 6000 1.69 up down incorrect
CRMD.US CorMedix Inc 20250507 0 11.09 11.75 10.71 11.68 7052038 11.68 up down incorrect
CRMT.US America's Car 20250507 0 47.63 48.245 46.44 46.71 37648 46.71 down up incorrect
CRNC.US Cerence Inc 20250507 0 9.94 10.18 9.69 10 1444500 10 up down incorrect
CRNT.US Ceragon Networks Ltd 20250507 0 2.13 2.2252 2.03 2.22 1886537 2.22 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20250507 0 30.83 31.65 30.35 31.39 680157 31.39 up down incorrect
CRON.US Cronos Group Inc 20250507 0 1.85 1.89 1.84 1.85 1471180 1.85
CROX.US Crocs Inc 20250507 0 99.515 101.31 98.87 100.76 2468166 100.76 up down incorrect
CRSP.US CRISPR Therapeutics AG 20250507 0 34.51 34.6399 33.5 34.25 3119121 34.25 down up incorrect
CRSR.US Corsair Gaming Inc 20250507 0 7 7.545 6.1769 6.86 2727056 6.86 down up incorrect
CRTD.US Creatd Inc 20250507 0 0.324 0.324 0.324 0.324 3400 0.324
CRTO.US Criteo S.A 20250507 0 27.73 28.01 26.97 27.66 284041 27.66 down up incorrect
CRUS.US Cirrus Logic Inc 20250507 0 97.77 97.985 91.32 96.66 1502149 96.66 down up incorrect
CRVL.US CorVel Corporation 20250507 0 112.18 112.82 110.5482 111.43 95862 111.43 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20250507 0 3.38 3.38 3.165 3.2 785327 3.2 down down correct
CRWD.US CrowdStrike Holdings Inc 20250507 0 425.42 429.84 417.0621 422.52 6679452 422.52 down down correct
CRWS.US Crown Crafts Inc 20250507 0 2.97 3.02 2.97 3.01 17905 3.01 up up correct
CSBR.US Champions Oncology Inc 20250507 0 5.94 5.94 5.75 5.81 43105 5.81 down down correct
CSCO.US Cisco Systems Inc 20250507 0 59.2 59.895 59.07 59.57 14081020 59.57 up up correct
CSGP.US CoStar Group Inc 20250507 0 74.6 75.67 74.02 75.34 3083931 75.34 up up correct
CSGS.US CSG Systems International Inc 20250507 0 60.47 61.5595 60.04 61.2 362220 61.2 up up correct
CSIQ.US Canadian Solar Inc 20250507 0 8.95 9.16 8.835 8.97 898927 8.97 up up correct
CSPI.US CSP Inc 20250507 0 17.19 17.19 15.56 15.83 16030 15.83 down down correct
CSQ.US Calamos Strategic Total Return Fund 20250507 0 16.36 16.4 16.17 16.29 167400 16.29 down down correct
CSTE.US Caesarstone Ltd 20250507 0 2.57 2.57 2.2031 2.265 135288 2.265 down down correct
CSTL.US Castle Biosciences Inc 20250507 0 16.72 17.21 16.55 17.05 792721 17.05 up up correct
CSWC.US Capital Southwest Corporation 20250507 0 20.2 20.258 19.892 19.96 282124 19.96 down down correct
CSWI.US CSW Industrials Inc 20250507 0 315.7 315.7 304.005 306.44 94677 306.44 down down correct
CSX.US CSX Corporation 20250507 0 28.25 28.495 28.13 28.37 11504060 28.37 up up correct
CTAS.US Cintas Corporation 20250507 0 213.33 216.2 212.98 215.11 1970000 215.11 up up correct
CTBI.US Community Trust Bancorp Inc 20250507 0 50.85 51.01 49.89 50.12 56617 50.12 down down correct
CTHR.US Charles & Colvard Ltd 20250507 0 0.3 0.325 0.1201 0.1201 5197 0.1201 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20250507 0 3.74 3.8 3.67 3.73 614500 3.73 down up incorrect
CTLP.US Cantaloupe Inc 20250507 0 8.22 8.235 8 8.22 371492 8.22
CTMX.US CytomX Therapeutics Inc 20250507 0 0.9623 0.9989 0.9206 0.9605 2075978 0.9605 down up incorrect
CTRE.US CareTrust REIT Inc 20250507 0 29.45 29.75 29.12 29.16 1467652 29.16 down up incorrect
CTRM.US Castor Maritime Inc 20250507 0 2.21 2.21 2.11 2.12 11774 2.12 down up incorrect
CTRN.US Citi Trends Inc 20250507 0 23.18 23.3 22.71 23 37478 23 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20250507 0 77.75 78.37 77.23 77.93 3682989 77.93 up down incorrect
CTSO.US Cytosorbents Corporation 20250507 0 0.9 0.91 0.8705 0.883 58632 0.883 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20250507 0 0.74 0.76 0.68 0.697 121030 0.697 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20250507 0 2.48 2.52 2.45 2.51 13600 2.51 up up correct
CUE.US Cue Biopharma Inc 20250507 0 0.77 0.784 0.74 0.7684 135553 0.7684 down down correct
CUEN.US Cuentas Inc 20250507 0 0.0005 0.0005 0.0005 0.0005 3018 0.0005
CURI.US CuriosityStream Inc 20250507 0 4.33 5.3 4.2 4.63 10838980 4.63 up up correct
CURIW.US CuriosityStream Inc 20250507 0 0.0837 0.24 0.0837 0.1012 950072 0.1012 up up correct
CVAC.US CureVac N.V 20250507 0 3.4 3.49 3.32 3.47 412649 3.47 up up correct
CVBF.US CVB Financial Corp 20250507 0 19.05 19.08 18.739 18.84 570033 18.84 down down correct
CVCO.US Cavco Industries Inc 20250507 0 516.6 522.2399 511.685 518.375 75679 518.375 up up correct
CVGI.US Commercial Vehicle Group Inc 20250507 0 1.05 1.2 1 1.03 1890827 1.03 down down correct
CVGW.US Calavo Growers Inc 20250507 0 26.65 27.065 25.91 26.04 185949 26.04 down down correct
CVLG.US Covenant Logistics Group Inc 20250507 0 20.52 20.76 20.27 20.41 150690 20.41 down up incorrect
CVLT.US Commvault Systems Inc 20250507 0 173.88 175.84 170.3 174.63 350002 174.63 up down incorrect
CVRX.US CVRx Inc. Common Stock 20250507 0 7.7 7.7 7.4 7.48 235558 7.48 down up incorrect
CVV.US CVD Equipment Corporation 20250507 0 2.71 3.1 2.6508 2.89 83464 2.89 up down incorrect
CWBC.US Community West Bancshares 20250507 0 17.88 17.95 17.51 17.6 54001 17.6 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20250507 0 23.35 23.538 22.8007 22.81 98074 22.81 down up incorrect
CWST.US Casella Waste Systems Inc 20250507 0 120.2 121.24 118.81 120.25 404787 120.25 up down incorrect
CXDO.US Crexendo Inc 20250507 0 5.55 5.6799 5.0746 5.25 247426 5.25 down down correct
CYBR.US CyberArk Software Ltd 20250507 0 364.04 366.47 358.36 360.7 389928 360.7 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20250507 0 0.29 0.345 0.2842 0.3181 1909225 0.3181 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20250507 0 3.74 3.74 3.74 3.74 0 3.74
CYCN.US Cyclerion Therapeutics Inc 20250507 0 2.995 3.44 2.995 3.43 40194 3.43 up up correct
CYPS.US Cyclo3pss Corporation 20250507 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20250507 0 5.61 5.71 5.44 5.66 322215 5.66 up up correct
CYTK.US Cytokinetics Incorporated 20250507 0 35.34 35.36 32.3 33.04 3789690 33.04 down down correct
CZNC.US Citizens & Northern Corporation 20250507 0 19.02 19.17 18.98 19.1 71539 19.1 up up correct
CZR.US Caesars Entertainment Inc 20250507 0 26.95 27.42 26.72 27.09 5183700 27.09 up up correct
CZWI.US Citizens Community Bancorp Inc 20250507 0 14.82 14.93 14.465 14.55 17560 14.55 down down correct
DADA.US Dada Nexus Limited 20250507 0 1.98 1.98 1.945 1.97 9169442 1.97 down down correct
DAKT.US Daktronics Inc 20250507 0 13.63 13.7 13.4387 13.64 214399 13.64 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20250507 0 4.5 4.545 4.4073 4.54 7661 4.54 up up correct
DARE.US Daré Bioscience Inc 20250507 0 2.89 2.985 2.89 2.89 9742 2.89
DATS.US DatChat Inc. Common Stock 20250507 0 2.42 2.55 2.42 2.5 44400 2.5 up up correct
DATSW.US DatChat Inc. Series A Warrant 20250507 0 0.26 0.26 0.21 0.259 800 0.259 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20250507 0 7.52 7.52 6.26 6.3 3859962 6.3 down down correct
DBGI.US Digital Brands Group Inc 20250507 0 7.6 8.05 7.53 7.76 17500 7.76 up up correct
DBVT.US DBV Technologies S.A 20250507 0 9.73 9.86 9.35 9.5 93893 9.5 down down correct
DBX.US Dropbox Inc 20250507 0 28.82 29.43 28.82 29.41 4433578 29.41 up up correct
DCBO.US Docebo Inc 20250507 0 31.65 32.74 31.65 32.74 65649 32.74 up up correct
DCGO.US DocGo Inc 20250507 0 2.36 2.43 2.32 2.4 665696 2.4 up up correct
DCOM.US Dime Community Bancshares Inc 20250507 0 26.57 26.655 26.03 26.11 166809 26.11 down down correct
DCOMP.US Dime Community Bancshares Inc 20250507 0 19 19.25 18.82 19.225 8200 18.881 up up correct
DCTH.US Delcath Systems Inc 20250507 0 11.49 11.76 11.45 11.61 413923 11.61 up up correct
DDOG.US Datadog Inc 20250507 0 105.71 108 104.28 106.02 5926300 106.02 up up correct
DENN.US Denny's Corporation 20250507 0 3.97 4.565 3.95 4.47 2195019 4.47 up down incorrect
DFH.US Dream Finders Homes Inc 20250507 0 22.3 22.55 21.83 22.25 651709 22.25 down up incorrect
DGICA.US Donegal Group Inc 20250507 0 19.75 20.03 19.68 19.71 102787 19.71 down up incorrect
DGICB.US Donegal Group Inc 20250507 0 16.2003 16.2003 16.2003 16.2003 107 16.2003
DGII.US Digi International Inc 20250507 0 28.22 28.25 27.71 28.07 203154 28.07 down up incorrect
DGLY.US Digital Ally Inc 20250507 0 0.1451 0.1561 0.0401 0.049 213315203 0.049 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20250507 0 2.67 2.82 2.655 2.72 664513 2.72 up down incorrect
DHC.US Diversified Healthcare Trust 20250507 0 2.87 3.02 2.8 2.92 1913639 2.92 up up correct
DHCNI.US DHCNI 20250507 0 14.7 15.3 14.62 14.71 5100 14.71 up up correct
DHCNL.US Diversified Healthcare Trust 20250507 0 15.59 15.85 15.59 15.767 5218 15.767 up up correct
DHIL.US Diamond Hill Investment Group Inc 20250507 0 137 138.015 136.3828 137.11 13930 137.11 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20250507 0 2.43 2.6999 2.4 2.61 158167 2.61 up up correct
DIOD.US Diodes Incorporated 20250507 0 39.12 39.28 37.97 39.21 408640 39.21 up up correct
DJCO.US Daily Journal Corporation 20250507 0 382.2 391.62 381.94 391.62 7852 391.62 up down incorrect
DKNG.US DraftKings Inc 20250507 0 33.575 34.71 33.48 34.67 9508600 34.67 up down incorrect
DLHC.US DLH Holdings Corp 20250507 0 3.98 4.24 3.95 4.05 43957 4.05 up up correct
DLO.US DLocal Limited Class A Common Shares 20250507 0 8.82 8.955 8.7031 8.88 516471 8.88 up up correct
DLPN.US Dolphin Entertainment Inc 20250507 0 1.05 1.09 1 1.0605 20436 1.0605 up up correct
DLTH.US Duluth Holdings Inc 20250507 0 1.74 1.89 1.71 1.81 33142 1.81 up up correct
DLTR.US Dollar Tree Inc 20250507 0 84.18 85.23 83.8 84.44 3495000 84.44 up up correct
DMAC.US DiaMedica Therapeutics Inc 20250507 0 3.905 4.02 3.79 3.84 85904 3.84 down down correct
DMLP.US Dorchester Minerals L.P 20250507 0 27.6 27.75 26.97 27.18 157268 27.18 down down correct
DMRC.US Digimarc Corporation 20250507 0 12.49 13.23 12.49 12.89 242903 12.89 up up correct
DNLI.US Denali Therapeutics Inc 20250507 0 13.95 14.42 13.355 14.32 1841470 14.32 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20250507 0 4.4 4.44 4.2 4.33 4866892 4.33 down down correct
DOCU.US DocuSign Inc 20250507 0 82.005 83.22 81.045 82.24 2028723 82.24 up up correct
DOGZ.US Dogness (International) Corporation 20250507 0 15.66 16.4 15 16.2 138070 16.2 up up correct
DOMO.US Domo Inc 20250507 0 7.55 7.73 7.45 7.72 197697 7.72 up up correct
DOOO.US BRP Inc 20250507 0 33.82 34.64 33.22 34.63 305564 34.63 up up correct
DORM.US Dorman Products Inc 20250507 0 124.28 127.49 122.03 123.96 409403 123.96 down down correct
DOX.US Amdocs Limited 20250507 0 90.57 90.8895 88.79 89.34 1256713 89.34 down down correct
DOYU.US DouYu International Holdings Limited 20250507 0 7.54 7.645 7.108 7.14 61627 7.14 down down correct
DPRO.US Draganfly Inc. Common Shares 20250507 0 1.9 1.9 1.8 1.8 212876 1.8 down down correct
DRIO.US DarioHealth Corp 20250507 0 0.726 0.7308 0.6785 0.6916 75549 0.6916 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20250507 0 0.884 0.97 0.857 0.872 178900 0.872 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20250507 0 0.0249 0.0255 0.0134 0.0134 20420 0.0134 down down correct
DRRX.US DURECT Corporation 20250507 0 0.59 0.6189 0.5716 0.582 41243 0.582 down down correct
DRVN.US Driven Brands Holdings Inc 20250507 0 18.54 18.715 18.145 18.23 1321923 18.23 down down correct
DSGN.US Design Therapeutics Inc 20250507 0 3.63 3.63 3.26 3.33 82559 3.33 down down correct
DSGX.US The Descartes Systems Group Inc 20250507 0 107.68 108.07 106.735 107.46 242417 107.46 down down correct
DSP.US Viant Technology Inc 20250507 0 15.31 15.31 12.575 13.11 679940 13.11 down down correct
DSWL.US Deswell Industries Inc 20250507 0 2.24 2.2568 2.22 2.23 20254 2.23 down down correct
DTIL.US Precision BioSciences Inc 20250507 0 5.19 5.355 5.1 5.18 88010 5.18 down down correct
DTSS.US Datasea Inc 20250507 0 2.178 2.24 2.14 2.14 12313 2.14 down down correct
DTST.US Data Storage Corporation 20250507 0 3.5274 3.6331 3.45 3.525 25623 3.525 down down correct
DTSTW.US Data Storage Corporation 20250507 0 0.2806 0.3248 0.2806 0.3248 30 0.3248 up up correct
DUO.US Fangdd Network Group Ltd 20250507 0 0.2313 0.2313 0.218 0.2251 1549888 0.2251 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20250507 0 491.31 504.5 491.06 495.56 1054317 495.56 up up correct
DUOT.US Duos Technologies Group Inc 20250507 0 6.62 6.77 6.3501 6.495 45871 6.495 down down correct
DVAX.US Dynavax Technologies Corporation 20250507 0 10.55 10.785 9.62 9.72 6232173 9.72 down down correct
DWSN.US Dawson Geophysical Company 20250507 0 1.28 1.28 1.08 1.1334 39308 1.1334 down down correct
DXCM.US DexCom Inc 20250507 0 81.53 83.9 80.5 83.35 3945600 83.35 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20250507 0 0.95 1.02 0.9386 0.994 142784 0.994 up down incorrect
DXPE.US DXP Enterprises Inc 20250507 0 91.6 92.1693 88.78 88.78 114387 88.78 down up incorrect
DYAI.US Dyadic International Inc 20250507 0 1.18 1.21 1.08 1.09 49984 1.09 down up incorrect
DYN.US Dyne Therapeutics Inc 20250507 0 10.1 10.115 9.17 9.4 5562997 9.4 down up incorrect
DYNT.US Dynatronics Corporation 20250507 0 0.0811 0.0811 0.0811 0.0811 113 0.0811
EA.US Electronic Arts Inc 20250507 0 158.01 160.7 153.67 155.5 5444600 155.5 down down correct
EBAY.US eBay Inc 20250507 0 70.21 71.16 69.67 69.76 4200967 69.76 down down correct
EBC.US Eastern Bankshares Inc 20250507 0 15.22 15.28 14.97 15.04 1207794 15.04 down down correct
EBET.US Esports Technologies Inc 20250507 0 0.0003 0.0003 0.0003 0.0003 3529 0.0003
EBMT.US Eagle Bancorp Montana Inc 20250507 0 18.1 18.19 17.73 17.73 49643 17.73 down down correct
EBON.US Ebang International Holdings Inc 20250507 0 3.53 3.64 3.42 3.5673 10881 3.5673 up up correct
EBTC.US Enterprise Bancorp Inc 20250507 0 38.86 38.86 38.23 38.35 17800 38.35 down down correct
ECOR.US electroCore Inc 20250507 0 6.97 6.97 6.58 6.81 116345 6.81 down down correct
ECPG.US Encore Capital Group Inc 20250507 0 33.53 34.225 32.66 32.92 345350 32.92 down down correct
EDAP.US EDAP TMS S.A 20250507 0 2.15 2.35 2.1322 2.3 91210 2.3 up up correct
EDIT.US Editas Medicine Inc 20250507 0 1.38 1.4 1.31 1.33 1953009 1.33 down down correct
EDRY.US EuroDry Ltd 20250507 0 8.51 8.755 8.5001 8.755 1068 8.755 up up correct
EDSA.US Edesa Biotech Inc 20250507 0 2.32 2.35 2.17 2.28 5500 2.28 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20250507 0 0.9903 1.03 0.8477 0.8477 33455 0.8477 down down correct
EDUC.US Educational Development Corporation 20250507 0 1.33 1.33 1.2461 1.27 3950 1.27 down down correct
EEFT.US Euronet Worldwide Inc 20250507 0 105.3 106.06 104.42 105.66 447928 105.66 up up correct
EEIQ.US Elite Education Group International Limited 20250507 0 0.73 0.7699 0.4402 0.5855 40190 0.5855 down down correct
EFOI.US Energy Focus Inc 20250507 0 1.635 1.66 1.59 1.66 4143 1.66 up up correct
EFSC.US Enterprise Financial Services Corp 20250507 0 53.16 53.48 52.545 52.74 241913 52.74 down down correct
EFTR.US Effector Therapeutics Inc 20250507 0 0.0002 0.0002 0.0002 0.0002 2264 0.0002
EGAN.US eGain Corporation 20250507 0 5.05 5.24 4.965 5.23 35266 5.23 up up correct
EGBN.US Eagle Bancorp Inc 20250507 0 18.42 18.5 17.99 18 290800 18 down down correct
EGLE.US Eagle Bulk Shipping Inc 20250507 0 26.0799 26.0799 26.0799 26.0799 371 26.0799
EGRX.US Eagle Pharmaceuticals Inc 20250507 0 1.75 1.9 1.75 1.9 1600 1.9 up up correct
EH.US EHang Holdings Limited 20250507 0 18.84 19.0494 18.545 18.75 569243 18.75 down down correct
EHTH.US eHealth Inc 20250507 0 5.94 7.09 5.35 5.75 1588091 5.75 down down correct
EIOAX.US EIOAX 20250507 0 8.78 8.78 8.78 8.78 0 8.78
EIOMX.US EIOMX 20250507 0 8.64 8.64 8.64 8.64 0 8.64
EJH.US E 20250507 0 0.0873 0.0954 0.0749 0.0767 13134360 0.0767 down down correct
EKSO.US Ekso Bionics Holdings Inc 20250507 0 0.435 0.445 0.4084 0.4385 93504 0.4385 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20250507 0 2.86 3.03 2.85 3 266300 3 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20250507 0 0.3381 0.3498 0.3276 0.3325 583272 0.3325 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20250507 0 0.0001 0.0001 0.0001 0.0001 3 0.0001
ELSE.US Electro 20250507 0 4.235 4.235 3.76 3.9 11777 3.9 down down correct
ELTK.US Eltek Ltd 20250507 0 9.12 10.1026 8.86 9.9899 85783 9.9899 up up correct
ELYS.US Elys Game Technology Corp 20250507 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
EM.US Smart Share Global Limited 20250507 0 1.06 1.11 1.06 1.1 51312 1.1 up up correct
EML.US The Eastern Company 20250507 0 23.51 23.605 22.655 23.45 9920 23.45 down down correct
ENLV.US Enlivex Therapeutics Ltd 20250507 0 1.09 1.11 1.04 1.05 58465 1.05 down down correct
ENPH.US Enphase Energy Inc 20250507 0 43.56 44.32 43.09 43.73 4682562 43.73 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20250507 0 2.1 2.2 2.05 2.05 113140 2.05 down down correct
ENSG.US The Ensign Group Inc 20250507 0 134.21 137.3375 133.81 136.94 489483 136.94 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20250507 0 5.04 5.15 4.99 5.06 116681 5.06 up up correct
ENTG.US Entegris Inc 20250507 0 77.875 78.46 70.921 78.39 9248929 78.39 up up correct
ENTX.US Entera Bio Ltd 20250507 0 2.09 2.28 2.0801 2.18 37419 2.18 up up correct
ENVB.US Enveric Biosciences Inc 20250507 0 1.23 1.25 1.2 1.21 25414 1.21 down down correct
ENVX.US Enovix Corporation 20250507 0 6.13 6.285 6.075 6.18 3414975 6.18 up up correct
EOLS.US Evolus Inc 20250507 0 11.74 12.155 11.56 11.76 1354168 11.76 up up correct
EOSE.US Eos Energy Enterprises Inc 20250507 0 5.36 6.89 5.34 6.67 37215230 6.67 up up correct
EOSEW.US Eos Energy Enterprises Inc 20250507 0 0.55 0.689 0.51 0.6 230000 0.6 up up correct
EPIX.US ESSA Pharma Inc 20250507 0 1.72 1.76 1.72 1.73 91843 1.73 up up correct
EPSN.US Epsilon Energy Ltd 20250507 0 6.52 6.6234 6.325 6.43 59281 6.43 down down correct
EQ.US Equillium Inc 20250507 0 0.368 0.3954 0.368 0.3891 51671 0.3891 up up correct
EQBK.US Equity Bancshares Inc 20250507 0 39.49 39.49 38.81 39.18 46300 39.18 down down correct
EQIX.US Equinix Inc. (REIT) 20250507 0 873.43 881.64 869.695 872.48 576826 872.48 down down correct
ERAS.US Erasca Inc. Common Stock 20250507 0 1.26 1.28 1.205 1.225 2814553 1.225 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20250507 0 8.3 8.42 8.29 8.36 19053311 8.36 up up correct
ERIE.US Erie Indemnity Company 20250507 0 361.71 365.055 359.98 362.97 145755 362.97 up up correct
ERII.US Energy Recovery Inc 20250507 0 15.03 15.2 14.81 15.04 495308 15.04 up up correct
ESCA.US Escalade Incorporated 20250507 0 15.281 15.281 14.47 14.87 11701 14.87 down down correct
ESEA.US Euroseas Ltd 20250507 0 34.84 35.28 34.2 34.785 13696 34.785 down down correct
ESGR.US Enstar Group Limited 20250507 0 333.5 334.56 333 334.12 167338 334.12 up up correct
ESGRO.US Enstar Group Limited 20250507 0 19.9 19.95 19.86 19.94 2200 19.94 up up correct
ESGRP.US Enstar Group Limited 20250507 0 20.88 20.88 19.71 20.75 4100 20.75 down down correct
ESLT.US Elbit Systems Ltd 20250507 0 405.61 417.49 405.57 414.47 93062 414.47 up up correct
ESPR.US Esperion Therapeutics Inc 20250507 0 0.99 1 0.851 0.8709 6004357 0.8709 down down correct
ESQ.US Esquire Financial Holdings Inc 20250507 0 87.52 88.9482 86.67 87.33 49597 87.33 down down correct
ESSA.US ESSA Bancorp Inc 20250507 0 18.97 18.97 18.71 18.81 17783 18.81 down down correct
ESTA.US Establishment Labs Holdings Inc 20250507 0 33.38 34.16 32.75 33.27 715643 33.27 down down correct
ETNB.US 89bio Inc 20250507 0 8.18 8.18 7.51 7.67 1295362 7.67 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20250507 0 16.76 17.23 16.6 17.23 157432 17.23 up down incorrect
ETSY.US Etsy Inc 20250507 0 45.3 46.43 45.11 45.92 3886906 45.92 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20250507 0 10.05 10.15 9.945 10.12 157094 10.12 up down incorrect
EVER.US EverQuote Inc 20250507 0 23.38 23.92 22.64 22.9 1000410 22.9 down up incorrect
EVFM.US Evofem Biosciences Inc 20250507 0 0.009 0.009 0.008 0.008 94900 0.008 down up incorrect
EVGN.US Evogene Ltd 20250507 0 1.14 1.1855 1.13 1.14 38403 1.14
EVGO.US EVgo Inc. Class A Common Stock 20250507 0 3.726 4.165 3.64 3.67 9908624 3.67 down up incorrect
EVGOW.US EVgo Equity Warrants 20250507 0 0.276 0.34 0.276 0.286 70100 0.286 up down incorrect
EVLO.US Evelo Biosciences Inc 20250507 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EVLV.US Newhold Investment Corp 20250507 0 4.14 4.28 4 4.05 2774292 4.05 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20250507 0 0.26 0.26 0.2201 0.2598 609 0.2598 down up incorrect
EVOK.US Evoke Pharma Inc 20250507 0 3.16 3.31 3 3.11 23662 3.11 down up incorrect
EVOL.US Evolving Systems Inc 20250507 0 0.53 0.53 0.53 0.53 47 0.53
EWBC.US East West Bancorp Inc 20250507 0 87.66 88.1325 86.58 87.4 683151 87.4 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20250507 0 3.23 3.45 3.215 3.45 703118 3.45 up up correct
EWTX.US Edgewise Therapeutics Inc 20250507 0 14.42 14.95 14.215 14.52 1130617 14.52 up up correct
EXAS.US Exact Sciences Corporation 20250507 0 54.38 54.38 52.435 53.28 3349637 53.28 down down correct
EXC.US Exelon Corporation 20250507 0 46.34 46.74 46.16 46.34 6131300 46.34
EXEL.US Exelixis Inc 20250507 0 36.86 37.45 36.5144 36.81 2733980 36.81 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20250507 0 2.85 2.925 2.78 2.83 174713 2.83 down down correct
EXLS.US ExlService Holdings Inc 20250507 0 46.59 47.07 45.695 46.05 1119724 46.05 down down correct
EXPD.US Expeditors International of Washington Inc 20250507 0 107.18 110 106.22 107.99 3163200 107.99 up up correct
EXPE.US Expedia Group Inc 20250507 0 165 170.23 164.7 166.56 2207753 166.56 up up correct
EXPI.US eXp World Holdings Inc 20250507 0 7.95 8.07 6.9 7.46 3211929 7.46 down down correct
EXPO.US Exponent Inc 20250507 0 75.68 76.075 74.46 74.86 232661 74.86 down down correct
EXTR.US Extreme Networks Inc 20250507 0 14.32 14.69 14.15 14.55 1635194 14.55 up up correct
EYE.US National Vision Holdings Inc 20250507 0 14.95 15.63 14.38 15.61 11381580 15.61 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20250507 0 34.98 34.98 34.98 34.98 100 34.98
EYEN.US Eyenovia Inc 20250507 0 1.04 1.09 1.03 1.07 14798 1.07 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20250507 0 6.38 6.7899 5.75 6.09 825465 6.09 down down correct
EZGO.US EZGO Technologies Ltd 20250507 0 0.376 0.399 0.3701 0.3894 53894 0.3894 up up correct
EZPW.US EZCORP Inc 20250507 0 14.83 14.86 14.62 14.66 721665 14.66 down down correct
FA.US First Advantage Corporation Common Stock 20250507 0 14.84 15.28 14.68 14.97 1559749 14.97 up up correct
FAMI.US Farmmi Inc 20250507 0 1.69 1.83 1.6 1.63 19947 1.63 down down correct
FANG.US Diamondback Energy Inc 20250507 0 132.77 132.89 127.75 129.57 2550000 129.57 down down correct
FARM.US Farmer Bros. Co 20250507 0 1.87 1.885 1.8 1.8 162619 1.8 down down correct
FARO.US FARO Technologies Inc 20250507 0 42.29 42.5 42.22 42.36 2520066 42.36 up up correct
FAST.US Fastenal Company 20250507 0 78.71 79.07 78.09 78.5 3781695 78.5 down down correct
FAT.US FAT Brands Inc 20250507 0 2.73 2.8 2.6514 2.8 23116 2.8 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20250507 0 2.9573 2.9573 2.9573 2.9573 821 2.9573
FATBP.US FAT Brands Inc 20250507 0 6.96 7 6.95 6.96 11000 6.96
FATBW.US FAT Brands Inc 20250507 0 5.35 7.07 4 4.48 21663 4.48 down down correct
FATE.US Fate Therapeutics Inc 20250507 0 0.9563 1.005 0.9101 1 1443596 1 up up correct
FBIO.US Fortress Biotech Inc 20250507 0 1.77 1.84 1.69 1.72 120600 1.72 down down correct
FBIOP.US Fortress Biotech Inc 20250507 0 6.8 6.8 6.555 6.555 7900 6.555 down down correct
FBIZ.US First Business Financial Services Inc 20250507 0 49 49.37 47.73 48.16 19992 47.8727 down down correct
FBNC.US First Bancorp 20250507 0 41.97 42.105 41.075 41.37 154826 41.37 down down correct
FBRT.US PE 20250507 0 20.47 20.48 20.26 20.34 10332 20.34 down down correct
FBRX.US Forte Biosciences Inc 20250507 0 6.17 6.61 6.13 6.19 12300 6.19 up up correct
FCAP.US First Capital Inc 20250507 0 49.55 49.55 45.675 46 12825 46 down down correct
FCBC.US First Community Bankshares Inc 20250507 0 38.96 39.645 38.32 38.73 29367 38.4247 down down correct
FCCO.US First Community Corporation 20250507 0 24.25 24.25 23.595 23.7 19375 23.7 down down correct
FCEL.US FuelCell Energy Inc 20250507 0 3.72 3.86 3.66 3.85 628500 3.85 up up correct
FCFS.US FirstCash Inc 20250507 0 134.95 134.95 132.99 133.45 282800 133.45 down down correct
FCNCA.US First Citizens BancShares Inc 20250507 0 1799 1822.505 1786.2 1794.69 110140 1794.69 down down correct
FCNCP.US First Citizens BancShares Inc 20250507 0 21.32 21.52 21.22 21.22 28800 21.22 down down correct
FCREX.US FCREX 20250507 0 12.06 12.06 12.06 12.06 0 12.06
FCRIX.US FCRIX 20250507 0 12.1 12.1 12.1 12.1 0 12.1
FCRUX.US FCRUX 20250507 0 12.03 12.03 12.03 12.03 0 12.03
FCUV.US Focus Universal Inc. Common Stock 20250507 0 4.46 4.98 4.2508 4.5882 44444 4.5882 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20250507 0 41.15 41.37 41.035 41.37 5350 41.37 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20250507 0 3.11 3.24 3.05 3.115 303253 3.115 up up correct
FDUS.US Fidus Investment Corporation 20250507 0 18.96 19.005 18.78 18.79 94522 18.79 down down correct
FECAX.US FECAX 20250507 0 22.49 22.49 22.49 22.49 0 22.49
FEIM.US Frequency Electronics Inc 20250507 0 17.8 18.2534 16.93 17.12 73960 17.12 down down correct
FELE.US Franklin Electric Co. Inc 20250507 0 87.73 87.88 85.525 86.08 254560 85.815 down down correct
FEMY.US Femasys Inc. Common Stock 20250507 0 1.12 1.14 1.12 1.14 77900 1.14 up up correct
FENC.US Fennec Pharmaceuticals Inc 20250507 0 5.9492 6.19 5.9492 6.11 28368 6.11 up up correct
FFBC.US First Financial Bancorp 20250507 0 23.96 24.02 23.65 23.77 285088 23.77 down up incorrect
FFBW.US FFBW Inc 20250507 0 13.07 13.1 13.07 13.1 1100 13.1 up down incorrect
FFIC.US Flushing Financial Corporation 20250507 0 12.79 12.83 12.5049 12.55 271252 12.55 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20250507 0 1.125 1.16 1.09 1.14 6650535 1.14 up down incorrect
FFIN.US First Financial Bankshares Inc 20250507 0 34.7 34.7946 34.08 34.23 477060 34.23 down up incorrect
FFIV.US F5 Networks Inc 20250507 0 266.85 267.68 264.21 267.48 488708 267.48 up down incorrect
FFWM.US First Foundation Inc 20250507 0 5.34 5.44 5.235 5.26 593100 5.26 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20250507 0 9.17 9.46 9.05 9.27 31476 9.27 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20250507 0 19.718 19.89 19.718 19.86 3000 19.86 up down incorrect
FGEN.US FibroGen Inc 20250507 0 0.2951 0.339 0.295 0.326 979841 0.326 up down incorrect
FGF.US FG Financial Group Inc 20250507 0 16.51 17.27 16.51 17 3138 17 up down incorrect
FGFPP.US FG Financial Group Inc 20250507 0 16.5 16.5 16.5 16.5 200 16.5
FHB.US First Hawaiian Inc 20250507 0 23.25 23.33 22.94 23 958721 23 down down correct
FHLTU.US Future Health Esg Corp Unit 20250507 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20250507 0 17.52 17.52 17.34 17.4199 5778 17.4199 down down correct
FHTX.US Foghorn Therapeutics Inc 20250507 0 4.07 4.19 3.8201 3.99 162442 3.99 down down correct
FIBK.US First Interstate BancSystem Inc 20250507 0 26.8 26.9 26.25 26.35 598958 26.35 down down correct
FINW.US FinWise Bancorp Common Stock 20250507 0 13.9 14.325 13.61 13.86 17670 13.86 down down correct
FISI.US Financial Institutions Inc 20250507 0 26.11 26.47 25.68 25.75 98930 25.75 down down correct
FITB.US Fifth Third Bancorp 20250507 0 36.76 37.06 36.55 36.71 2532374 36.71 down up incorrect
FITBI.US Fifth Third Bancorp 20250507 0 25.36 25.53 25.36 25.36 36500 25.36
FITBO.US Fifth Third Bancorp 20250507 0 21.847 22 21.847 21.88 21300 21.88 up down incorrect
FITBP.US Fifth Third Bancorp 20250507 0 24.82 24.82 24.5101 24.55 46736 24.55 down up incorrect
FIVE.US Five Below Inc 20250507 0 82.19 83.86 81.24 82.2 1813067 82.2 up down incorrect
FIVN.US Five9 Inc 20250507 0 25 25.46 24.84 25.19 1372476 25.19 up down incorrect
FIZZ.US National Beverage Corp 20250507 0 44 44.32 43.453 43.63 204198 43.63 down up incorrect
FKWL.US Franklin Wireless Corp 20250507 0 4.81 4.85 4.59 4.62 32246 4.62 down up incorrect
FLEX.US Flex Ltd 20250507 0 36.82 38.55 34.9403 37.95 8632788 37.95 up up correct
FLGC.US Flora Growth Corp 20250507 0 0.564 0.63 0.5363 0.604 504935 0.604 up up correct
FLGT.US Fulgent Genetics Inc 20250507 0 18.86 19.06 18.415 18.65 333267 18.65 down down correct
FLIC.US The First of Long Island Corporation 20250507 0 12.12 12.16 12 12.04 58147 12.04 down down correct
FLL.US Full House Resorts Inc 20250507 0 3.15 3.3958 3.07 3.25 221514 3.25 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20250507 0 4.29 4.535 4.27 4.51 8686616 4.51 up up correct
FLNT.US Fluent Inc 20250507 0 2.34 2.58 2.21 2.31 21452 2.31 down down correct
FLUX.US Flux Power Holdings Inc 20250507 0 1.78 1.96 1.7393 1.91 50148 1.91 up up correct
FLWS.US 1 20250507 0 5.69 5.83 5.5 5.67 728119 5.67 down down correct
FLXS.US Flexsteel Industries Inc 20250507 0 31.59 31.59 30.9 31.08 10317 31.08 down down correct
FLYW.US Flywire Corporation 20250507 0 9.87 10.91 9.79 10.9 5039361 10.9 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20250507 0 25.06 25.2749 24.6 24.86 13886 24.86 down down correct
FMBH.US First Mid Bancshares Inc 20250507 0 35.99 36.43 35.7 35.85 67257 35.85 down down correct
FMNB.US Farmers National Banc Corp 20250507 0 13.31 13.395 13.17 13.19 65583 13.19 down down correct
FNCH.US Finch Therapeutics Group Inc 20250507 0 12.75 12.75 12.75 12.75 7 12.75
FNKO.US Funko Inc 20250507 0 3.97 4.07 3.93 3.97 632893 3.97
FNLC.US The First Bancorp Inc 20250507 0 24.86 24.86 24.17 24.52 18846 24.52 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20250507 0 2.14 2.14 2.14 2.14 0 2.14
FNWB.US First Northwest Bancorp 20250507 0 9.85 10.25 9.745 9.745 22756 9.6765 down down correct
FNWD.US Finward Bancorp Common Stock 20250507 0 30.6 30.715 29.91 30.06 11007 30.06 down down correct
FOLD.US Amicus Therapeutics Inc 20250507 0 6.24 6.26 5.925 6.09 5657301 6.09 down down correct
FONR.US FONAR Corporation 20250507 0 12.28 12.31 12.17 12.31 6382 12.31 up up correct
FORA.US Forian Inc 20250507 0 2 2 1.93 1.95 4316 1.95 down down correct
FORD.US Forward Industries Inc 20250507 0 7.99 8.7899 7.2201 7.34 18269 7.34 down down correct
FORM.US FormFactor Inc 20250507 0 29.535 29.685 28.77 29.66 478189 29.66 up up correct
FORR.US Forrester Research Inc 20250507 0 9.66 10.36 9.35 10.16 86974 10.16 up up correct
FORTY.US Formula Systems (1985) Ltd 20250507 0 89.78 89.78 89.78 89.78 185 89.78
FOSL.US Fossil Group Inc 20250507 0 1.18 1.3 1.1546 1.25 424900 1.25 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20250507 0 15.02 15.03 14.69 14.77 1900 14.77 down down correct
FOX.US Fox Corporation 20250507 0 46.32 47.42 46.26 47.32 1508248 47.32 up up correct
FOXA.US Fox Corporation 20250507 0 50.01 50.87 49.885 50.81 4209552 50.81 up up correct
FOXF.US Fox Factory Holding Corp 20250507 0 20.23 20.75 19.91 20.32 713303 20.32 up up correct
FPAY.US FlexShopper Inc 20250507 0 1.37 1.37 1.3092 1.31 12656 1.31 down down correct
FRAF.US Franklin Financial Services Corporation 20250507 0 38.7 38.74 38.33 38.54 13800 38.54 down up incorrect
FRBA.US First Bank 20250507 0 14.74 14.75 14.44 14.51 46659 14.4515 down up incorrect
FRHC.US Freedom Holding Corp 20250507 0 148.44 152.1 148.44 151.11 46754 151.11 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20250507 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20250507 0 37.29 37.465 36.96 37.17 255398 37.17 down down correct
FROG.US JFrog Ltd 20250507 0 34.47 34.79 33.74 34.55 911193 34.55 up up correct
FROPX.US FROPX 20250507 0 17.32 17.32 17.32 17.32 0 17.32
FRPH.US FRP Holdings Inc 20250507 0 27.85 28.1327 27.435 27.61 40108 27.61 down down correct
FRPT.US Freshpet Inc 20250507 0 81.28 82.13 80 81.11 1214497 81.11 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20250507 0 14.3 14.405 14.035 14.22 2375217 14.22 down down correct
FRST.US Primis Financial Corp 20250507 0 8.81 9.0299 8.69 8.71 90740 8.71 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20250507 0 0.6948 0.6949 0.6501 0.663 38120 0.663 down down correct
FSBC.US Five Star Bancorp 20250507 0 28.36 29.835 27.71 27.9 48514 27.9 down down correct
FSBW.US FS Bancorp Inc 20250507 0 39.71 40.335 39.505 39.64 19257 39.36 down down correct
FSEA.US First Seacoast Bancorp 20250507 0 11.05 11.15 11.05 11.15 10759 11.15 up up correct
FSFG.US First Savings Financial Group Inc 20250507 0 27.85 28.0186 27.21 27.26 34789 27.26 down down correct
FSLR.US First Solar Inc 20250507 0 125.98 130 125.8 129.78 2067711 129.78 up up correct
FSTR.US L.B. Foster Company 20250507 0 19.47 19.575 17.66 18.3 29520 18.3 down down correct
FSV.US FirstService Corporation 20250507 0 173.93 174.84 173.28 174.82 100158 174.82 up up correct
FTCI.US FTC Solar Inc 20250507 0 3.07 3.13 2.9 2.975 55800 2.975 down down correct
FTDR.US Frontdoor Inc 20250507 0 52.635 53.97 52.59 53.01 973528 53.01 up up correct
FTEK.US Fuel Tech Inc 20250507 0 0.96 0.9692 0.952 0.952 5100 0.952 down down correct
FTFT.US Future FinTech Group Inc 20250507 0 1.46 1.54 1.42 1.49 50134 1.49 up up correct
FTHM.US Fathom Holdings Inc 20250507 0 0.8818 0.8973 0.81 0.83 26361 0.83 down down correct
FTNT.US Fortinet Inc 20250507 0 106.04 107.44 105.47 106.72 6913469 106.72 up up correct
FULC.US Fulcrum Therapeutics Inc 20250507 0 5.4 5.425 4.775 5.07 1026700 5.07 down down correct
FULT.US Fulton Financial Corporation 20250507 0 17.28 17.325 17.04 17.12 800612 17.12 down down correct
FULTP.US Fulton Financial Corporation 20250507 0 18.99 18.99 18.81 18.85 5400 18.85 down down correct
FUNC.US First United Corporation 20250507 0 30.8 31.14 30.55 30.66 10627 30.66 down down correct
FUND.US Sprott Focus Trust Inc 20250507 0 7.19 7.21 7.14 7.18 35800 7.18 down down correct
FUSB.US First US Bancshares Inc 20250507 0 12.68 12.68 12.5 12.5 1500 12.5 down down correct
FUTU.US Futu Holdings Limited 20250507 0 99.28 103.2312 99.2 101.68 1927535 101.68 up up correct
FVCB.US FVCBankcorp Inc 20250507 0 11.75 11.96 11.41 11.55 37338 11.55 down down correct
FWONA.US Formula One Group 20250507 0 83.56 86.3 82.07 84.87 171600 84.87 up up correct
FWONK.US Formula One Group 20250507 0 90.98 94.82 89.36 93.54 1565500 93.54 up up correct
FWRD.US Forward Air Corporation 20250507 0 17.33 17.44 16.74 17.23 685150 17.23 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20250507 0 15.16 16.0495 14.85 15.99 2381081 15.99 up up correct
FXNC.US First National Corporation 20250507 0 19.5 19.65 19.29 19.47 16100 19.47 down down correct
FYBR.US Frontier Communications Parent Inc 20250507 0 36.53 36.53 36.465 36.49 1392823 36.49 down down correct
GABC.US German American Bancorp Inc 20250507 0 38.73 39.135 38.25 38.43 111840 38.1449 down down correct
GAIA.US Gaia Inc 20250507 0 5.07 5.34 5.06 5.15 28070 5.15 up up correct
GAIN.US Gladstone Investment Corporation 20250507 0 13.84 13.95 13.71 13.77 70000 13.77 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20250507 0 24.72 24.85 24.72 24.85 700 24.85 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20250507 0 22.85 22.85 22.85 22.85 73 22.85
GALT.US Galectin Therapeutics Inc 20250507 0 1.39 1.58 1.38 1.57 240038 1.57 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20250507 0 13.3 13.5 12.9808 13.36 301650 13.36 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20250507 0 0.674 0.7 0.642 0.652 67200 0.652 down down correct
GAN.US GAN Limited 20250507 0 1.81 1.815 1.8 1.8 17568 1.8 down down correct
GANX.US Gain Therapeutics Inc 20250507 0 1.9 1.985 1.88 1.95 163640 1.95 up up correct
GASS.US StealthGas Inc 20250507 0 5.43 5.49 5.3 5.34 35323 5.34 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20250507 0 36.05 36.05 36.05 36.05 0 36.05
GATEU.US Marblegate Acquisition Corp. Unit 20250507 0 30.28 30.28 30.28 30.28 0 30.28
GBCI.US Glacier Bancorp Inc 20250507 0 41.43 41.83 41.05 41.15 485900 41.15 down down correct
GBDC.US Golub Capital BDC Inc 20250507 0 14.225 14.26 14.04 14.18 1508601 14.18 down down correct
GBIO.US Generation Bio Co 20250507 0 0.3881 0.3952 0.3744 0.3901 998982 0.3901 up up correct
GBLI.US Global Indemnity Group LLC 20250507 0 28.57 28.82 26.94 27.67 5300 27.67 down down correct
GBNY.US Generations Bancorp NY Inc 20250507 0 16.5 16.5 16.03 16.03 600 16.03 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20250507 0 0.0701 0.0701 0.07 0.07 0 0.07 down down correct
GCBC.US Greene County Bancorp Inc 20250507 0 22.245 22.63 21.98 21.98 31827 21.98 down down correct
GCMG.US GCM Grosvenor Inc 20250507 0 12.42 12.68 12.02 12.63 723576 12.63 up up correct
GCMGW.US GCM Grosvenor Inc 20250507 0 1.1185 1.38 1.1185 1.38 7904 1.38 up up correct
GCREX.US Griffin Institutional Access Real Estate 20250507 0 23.03 23.03 23.03 23.03 0 23.03
GDEN.US Golden Entertainment Inc 20250507 0 25.87 26.125 25.51 25.86 126498 25.86 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20250507 0 18 18 16.2 16.75 50065 16.75 down down correct
GDEVW.US Nexters Inc. Warrant 20250507 0 0.0268 0.0268 0.0268 0.0268 1260 0.0268
GDRX.US GoodRx Holdings Inc 20250507 0 4.3 4.37 3.675 3.79 8920001 3.79 down down correct
GDS.US GDS Holdings Limited 20250507 0 26.49 26.9 25.62 26.19 1496202 26.19 down down correct
GDYN.US Grid Dynamics Holdings Inc 20250507 0 13.55 13.6 13.13 13.33 583443 13.33 down down correct
GECC.US Great Elm Capital Corporation 20250507 0 10.63 10.895 10.56 10.825 73807 10.825 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20250507 0 25.4 25.4 25.4 25.4 0 25.4
GEG.US Great Elm Group Inc 20250507 0 1.91 1.92 1.9 1.92 1985 1.92 up up correct
GENC.US Gencor Industries Inc 20250507 0 12.15 12.51 12.15 12.35 13300 12.35 up up correct
GEOS.US Geospace Technologies Corporation 20250507 0 6.7 6.7 6.45 6.51 37538 6.51 down down correct
GERN.US Geron Corporation 20250507 0 1.3 1.44 1.27 1.31 18266461 1.31 up up correct
GEVO.US Gevo Inc 20250507 0 1.01 1.1 1.01 1.08 2612404 1.08 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20250507 0 1.04 1.05 0.99 1.01 197530 1.01 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20250507 0 0.22 0.2378 0.2133 0.2378 1805 0.2378 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20250507 0 34.5 35.45 34.5 35.29 1699800 35.29 up up correct
GGAL.US Grupo Financiero Galicia S.A 20250507 0 58.545 59.23 57.62 58.35 908324 58.35 down down correct
GH.US Guardant Health Inc 20250507 0 42 42 38.86 39.74 3548900 39.74 down down correct
GHRS.US GH Research PLC Ordinary Shares 20250507 0 10.06 10.525 9.81 10.27 84978 10.27 up up correct
GIFI.US Gulf Island Fabrication Inc 20250507 0 6.93 7.28 6.06 6.2 84186 6.2 down down correct
GIGGU.US GigCapital4 Inc 20250507 0 10.2 10.2 10.2 10.2 0 10.2
GIGGW.US GigCapital4 Inc 20250507 0 0.08 0.08 0.074 0.074 2336 0.074 down down correct
GIGM.US GigaMedia Limited 20250507 0 1.5 1.54 1.5 1.54 18022 1.54 up up correct
GIII.US G 20250507 0 25.75 26.41 25.7 26.03 330449 26.03 up up correct
GILD.US Gilead Sciences Inc 20250507 0 97.87 99.7 97.33 98.9 8126800 98.9 up up correct
GILT.US Gilat Satellite Networks Ltd 20250507 0 6.52 6.73 6.5 6.58 240521 6.58 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20250507 0 1.62 1.6652 1.59 1.605 6725 1.605 down down correct
GIREX.US Griffin Institutional Access Real Estate 20250507 0 24.77 24.77 24.77 24.77 0 24.77
GLAD.US Gladstone Capital Corporation 20250507 0 25.11 25.5 24.68 25.2 111200 25.2 up up correct
GLBE.US Global 20250507 0 36.65 37.53 36.65 37.31 1046593 37.31 up up correct
GLBS.US Globus Maritime Limited 20250507 0 1.09 1.14 1.07 1.09 5800 1.09
GLBZ.US Glen Burnie Bancorp 20250507 0 5.26 5.26 4.06 4.1 19300 4.1 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20250507 0 9.97 10.15 9.85 9.88 1034180 9.88 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20250507 0 1.325 1.44 1.27 1.29 990566 1.29 down down correct
GLNG.US Golar LNG Limited 20250507 0 40.16 40.41 38.69 38.99 1462481 38.99 down down correct
GLPG.US Galapagos NV 20250507 0 26.2 26.35 25.75 25.8 521338 25.8 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20250507 0 46.61 46.96 46.46 46.59 1714438 46.59 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20250507 0 13.62 13.65 13.37 13.44 63629 13.44 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20250507 0 24.32 24.32 24.32 24.32 0 24.32
GLSI.US Greenwich LifeSciences Inc 20250507 0 9.67 9.783 9.2 9.44 18900 9.44 down up incorrect
GLTO.US Galecto Inc 20250507 0 2.96 2.96 2.701 2.701 12127 2.701 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20250507 0 4.15 4.205 3.815 3.85 292435 3.85 down up incorrect
GLYC.US GlycoMimetics Inc 20250507 0 0.249 0.249 0.24 0.2416 83765 0.2416 down up incorrect
GMBL.US Esports Entertainment Group Inc 20250507 0 0.22 0.22 0.22 0.22 2 0.22
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20250507 0 0.05 0.05 0.05 0.05 0 0.05
GMREX.US Griffin Inst Access Real Estate Fund Cl 20250507 0 23.76 23.76 23.76 23.76 0 23.76
GNFT.US Genfit SA 20250507 0 4.505 4.58 4 4.25 52665 4.25 down up incorrect
GNLN.US Greenlane Holdings Inc 20250507 0 0.0082 0.0087 0.007 0.0075 294659719 0.0075 down up incorrect
GNPX.US Genprex Inc 20250507 0 0.2716 0.2901 0.266 0.28 959516 0.28 up down incorrect
GNSS.US Genasys Inc 20250507 0 2.045 2.045 1.93 1.95 80147 1.95 down up incorrect
GNTX.US Gentex Corporation 20250507 0 21.73 22 21.51 21.62 2033640 21.62 down down correct
GNTY.US Guaranty Bancshares Inc 20250507 0 40 40 38.98 39.34 24900 39.34 down down correct
GO.US Grocery Outlet Holding Corp 20250507 0 16.465 16.465 14.75 15.33 7404616 15.33 down down correct
GOCO.US GoHealth Inc 20250507 0 7.17 8.58 7.17 8.49 93139 8.49 up up correct
GOGL.US Golden Ocean Group Limited 20250507 0 7.73 7.73 7.59 7.63 1784074 7.63 down down correct
GOGO.US Gogo Inc 20250507 0 7.64 7.73 7.495 7.53 852360 7.53 down down correct
GOOD.US Gladstone Commercial Corporation 20250507 0 14.11 14.18 13.78 13.83 363500 13.83 down down correct
GOODN.US Gladstone Commercial Corporation 20250507 0 22.024 22.351 22.024 22.245 1700 22.245 up up correct
GOOG.US Alphabet Inc 20250507 0 166.07 166.99 149.49 152.8 78900400 152.8 down down correct
GOOGL.US Alphabet Inc 20250507 0 164.08 165 147.84 151.38 127747602 151.38 down down correct
GOSS.US Gossamer Bio Inc 20250507 0 1.09 1.13 1.06 1.095 743491 1.095 up up correct
GOVX.US GeoVax Labs Inc 20250507 0 0.94 0.9435 0.9163 0.9292 119611 0.9292 down down correct
GOVXW.US GeoVax Labs Inc 20250507 0 0.0244 0.0244 0.0141 0.0185 80864 0.0185 down down correct
GP.US GreenPower Motor Company Inc 20250507 0 0.46 0.46 0.4333 0.45 11544 0.45 down down correct
GPRE.US Green Plains Inc 20250507 0 3.69 3.785 3.635 3.77 1312244 3.77 up up correct
GPRO.US GoPro Inc 20250507 0 0.5785 0.612 0.5586 0.5926 3811976 0.5926 up up correct
GRBK.US Green Brick Partners Inc 20250507 0 59.51 60.17 59.01 59.43 285300 59.43 down down correct
GREE.US Greenidge Generation Holdings Inc 20250507 0 1 1.07 0.9402 0.9461 99233 0.9461 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20250507 0 7.66 8.045 7.5 7.5 5700 7.5 down down correct
GRFS.US Grifols S.A 20250507 0 7.15 7.35 7.15 7.32 458991 7.32 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20250507 0 25.39 25.39 25.39 25.39 0 25.39
GRMN.US Garmin Ltd 20250507 0 187 188.8 184.47 188.26 928400 188.26 up up correct
GRNQ.US Greenpro Capital Corp 20250507 0 0.9 0.9277 0.88 0.89 3265 0.89 down down correct
GROW.US U.S. Global Investors Inc 20250507 0 2.11 2.125 2.1001 2.12 11240 2.12 up up correct
GRPN.US Groupon Inc 20250507 0 17.04 17.3 16.85 16.98 1643724 16.98 down down correct
GRTX.US Galera Therapeutics Inc 20250507 0 0.022 0.0229 0.022 0.0229 1530 0.0229 up up correct
GRVY.US Gravity Co. Ltd 20250507 0 60.5 60.5 59.78 60.2 3506 60.2 down down correct
GRWG.US GrowGeneration Corp 20250507 0 1.1499 1.1499 1.085 1.13 351320 1.13 down down correct
GSBC.US Great Southern Bancorp Inc 20250507 0 56.28 56.7 55.64 56.16 29998 56.16 down down correct
GSHD.US Goosehead Insurance Inc 20250507 0 103.18 103.6065 100.615 102.31 199544 102.31 down down correct
GSIT.US GSI Technology Inc 20250507 0 3.36 3.579 3.3 3.48 401135 3.48 up up correct
GSM.US Ferroglobe PLC 20250507 0 3.49 3.49 3.345 3.41 1414135 3.41 down down correct
GSRDX.US GSRDX 20250507 0 7.85 7.85 7.85 7.85 0 7.85
GSREX.US GSREX 20250507 0 7.84 7.84 7.84 7.84 0 7.84
GSRHX.US GSRHX 20250507 0 8.31 8.31 8.31 8.31 0 8.31
GSRJX.US GSRJX 20250507 0 7.85 7.85 7.85 7.85 0 7.85
GSRQX.US GSRQX 20250507 0 8.01 8.01 8.01 8.01 0 8.01
GT.US The Goodyear Tire & Rubber Company 20250507 0 10.91 11.085 10.85 11.01 6524513 11.01 up up correct
GTBP.US GT Biopharma Inc 20250507 0 2.3 2.3918 2.3 2.375 1381 2.375 up up correct
GTEC.US Greenland Technologies Holding Corporation 20250507 0 2.05 2.08 1.99 2.03 194200 2.03 down down correct
GTIM.US Good Times Restaurants Inc 20250507 0 1.894 2 1.82 1.96 47540 1.96 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20250507 0 46.075 47.5 46.075 47.08 1627768 47.08 up up correct
GTX.US Garrett Motion Inc 20250507 0 11.3 11.44 11.225 11.32 1906771 11.32 up up correct
GURE.US Gulf Resources Inc 20250507 0 0.6 0.624 0.5949 0.61 18892 0.61 up up correct
GWRS.US Global Water Resources Inc 20250507 0 10.35 10.4787 10.15 10.27 47090 10.27 down down correct
GYRO.US Gyrodyne LLC 20250507 0 7.55 7.55 7.55 7.55 61 7.55
HAFC.US Hanmi Financial Corporation 20250507 0 23.51 23.68 22.92 22.99 129330 22.99 down down correct
HAIN.US The Hain Celestial Group Inc 20250507 0 2 2.04 1.3 1.45 31191160 1.45 down up incorrect
HALL.US Hallmark Financial Services Inc 20250507 0 0.0519 0.0519 0.0519 0.0519 0 0.0519
HALO.US Halozyme Therapeutics Inc 20250507 0 63.69 70.51 61.75 70.14 9681900 70.14 up down incorrect
HAS.US Hasbro Inc 20250507 0 61.41 61.67 60.64 61.43 1636800 61.43 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20250507 0 14.95 15.11 14.865 14.96 15068890 14.96 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20250507 0 23 23.089 22.9 23.089 5300 23.089 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20250507 0 17.965 17.984 17.84 17.85 18400 17.85 down up incorrect
HBCP.US Home Bancorp Inc 20250507 0 50.18 51.08 49.915 49.98 18685 49.98 down down correct
HBIO.US Harvard Bioscience Inc 20250507 0 0.3012 0.3232 0.29 0.3 291242 0.3 down down correct
HBNC.US Horizon Bancorp Inc 20250507 0 14.75 15.175 14.75 14.91 153596 14.91 up up correct
HBT.US HBT Financial Inc 20250507 0 23.45 23.65 23.225 23.35 40300 23.35 down down correct
HCAT.US Health Catalyst Inc 20250507 0 4.12 4.22 3.8 3.97 889001 3.97 down down correct
HCKT.US The Hackett Group Inc 20250507 0 23.22 25 21.4442 23.94 820246 23.94 up up correct
HCM.US HUTCHMED (China) Limited 20250507 0 14.51 14.73 14.25 14.6 54569 14.6 up up correct
HCSG.US Healthcare Services Group Inc 20250507 0 14.47 14.67 14.21 14.32 866588 14.32 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20250507 0 0.19 0.1945 0.1851 0.1909 542258 0.1909 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20250507 0 11.15 13.58 10.949 11.05 23000 11.05 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20250507 0 10.5 10.5 10.5 10.5 0 10.5
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20250507 0 0.34 0.4 0.34 0.4 136957 0.4 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20250507 0 6.68 7.28 6.6046 7.01 6556 7.01 up up correct
HDSN.US Hudson Technologies Inc 20250507 0 6.74 6.92 6.64 6.71 914888 6.71 down down correct
HEES.US H&E Equipment Services Inc 20250507 0 90.18 90.76 90.18 90.6 630467 90.6 up up correct
HELE.US Helen of Troy Limited 20250507 0 25.65 25.83 24.15 24.48 798900 24.48 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20250507 0 0.3281 0.49 0.3121 0.39 20712480 0.39 up up correct
HEPS.US D 20250507 0 2.5 2.51 2.43 2.49 361273 2.49 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20250507 0 12.76 12.76 12.75 12.76 1547 12.76
HFFG.US HF Foods Group Inc 20250507 0 4.01 4.0991 3.82 3.86 85376 3.86 down down correct
HFWA.US Heritage Financial Corporation 20250507 0 23.33 23.41 22.885 22.98 246452 22.98 down down correct
HGBL.US Heritage Global Inc 20250507 0 2.07 2.07 1.96 1.975 99775 1.975 down down correct
HIFS.US Hingham Institution for Savings 20250507 0 254.124 257.23 253.62 253.62 18996 253.62 down down correct
HIHO.US Highway Holdings Limited 20250507 0 1.545 1.7249 1.545 1.6318 41486 1.6318 up up correct
HIMX.US Himax Technologies Inc 20250507 0 7.59 7.59 7.31 7.47 1153248 7.47 down down correct
HITI.US High Tide Inc. Common Shares 20250507 0 2.38 2.385 2.37 2.37 112398 2.37 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20250507 0 1.76 1.78 1.7 1.73 6649492 1.73 down down correct
HLIT.US Harmonic Inc 20250507 0 8.93 9 8.79 8.89 648281 8.89 down down correct
HLMN.US Hillman Solutions Corp 20250507 0 7.23 7.325 7.125 7.31 2258298 7.31 up up correct
HLNE.US Hamilton Lane Incorporated 20250507 0 158.5 159.735 156.6 158.62 309097 158.62 up up correct
HMST.US HomeStreet Inc 20250507 0 11.84 12.18 11.63 12.08 112461 12.08 up up correct
HNNA.US Hennessy Advisors Inc 20250507 0 10.486 10.63 10.3 10.63 3124 10.63 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20250507 0 24.6 24.6 24.435 24.5 800 24.5 down down correct
HNRG.US Hallador Energy Company 20250507 0 14.97 15.34 14.575 15.14 408578 15.14 up up correct
HNST.US The Honest Company Inc 20250507 0 5.03 5.11 4.765 4.8 4489449 4.8 down down correct
HOFT.US Hooker Furniture Corporation 20250507 0 8.62 8.8 8.46 8.59 44634 8.59 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20250507 0 0.7125 0.7399 0.6801 0.7 7837 0.7 down down correct
HOFVW.US Hall of Fame Village LLC 20250507 0 0.003 0.003 0.0028 0.0028 26705 0.0028 down down correct
HOLX.US Hologic Inc 20250507 0 53.15 57.51 52.81 55.43 12757660 55.43 up up correct
HON.US Honeywell International Inc 20250507 0 213.9 216.77 213.13 214.61 4334159 214.61 up up correct
HONE.US HarborOne Bancorp Inc 20250507 0 11.3 11.54 11.3 11.38 351326 11.38 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20250507 0 48.85 50.51 48.3201 49.99 38779340 49.99 up up correct
HOOK.US HOOKIPA Pharma Inc 20250507 0 1.47 1.665 1.4101 1.61 156010 1.61 up up correct
HOPE.US Hope Bancorp Inc 20250507 0 10.09 10.13 9.875 9.92 810088 9.92 down up incorrect
HOTH.US Hoth Therapeutics Inc 20250507 0 0.93 0.939 0.872 0.896 67300 0.896 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20250507 0 0.9401 0.9598 0.9138 0.921 434330 0.921 down up incorrect
HPK.US HighPeak Energy Inc 20250507 0 8.08 8.14 7.93 8.12 250439 8.12 up down incorrect
HPKEW.US HighPeak Energy Inc 20250507 0 0.69 0.69 0.69 0.69 88 0.69
HQI.US HireQuest Inc 20250507 0 10.29 10.31 10.02 10.09 10878 10.09 down up incorrect
HQY.US HealthEquity Inc 20250507 0 90.79 91.99 89.3 91.72 825427 91.72 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20250507 0 32.2 33.82 31.47 33.44 1171596 33.44 up down incorrect
HROW.US Harrow Health Inc 20250507 0 24.5 25.03 23.95 24.59 317800 24.59 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20250507 0 25.258 25.275 25.25 25.27 2400 25.27 up down incorrect
HRTX.US Heron Therapeutics Inc 20250507 0 2.4 2.48 2.25 2.26 2129645 2.26 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20250507 0 7.57 7.59 7.42 7.46 313591 7.46 down up incorrect
HSDT.US Helius Medical Technologies Inc 20250507 0 4.4113 4.55 4.14 4.17 22743 4.17 down up incorrect
HSIC.US Henry Schein Inc 20250507 0 66.6 67.9099 65.855 66.57 1437956 66.57 down up incorrect
HSII.US Heidrick & Struggles International Inc 20250507 0 40.55 40.9 39.84 40.68 226714 40.68 up down incorrect
HSON.US Hudson Global Inc 20250507 0 9.95 9.95 9.95 9.95 113 9.95
HST.US Host Hotels & Resorts Inc 20250507 0 14.5 14.69 14.44 14.6 7489700 14.6 up up correct
HSTM.US HealthStream Inc 20250507 0 27.01 27.27 25.84 26.88 328921 26.88 down down correct
HTBK.US Heritage Commerce Corp 20250507 0 9.26 9.32 9.185 9.19 290057 9.06 down down correct
HTHT.US Huazhu Group Limited 20250507 0 35.9 36.19 35.29 35.57 998745 35.57 down down correct
HTLD.US Heartland Express Inc 20250507 0 7.6 7.77 7.53 7.56 754611 7.56 down down correct
HTOO.US Fusion Fuel Green PLC 20250507 0 0.2872 0.2875 0.2625 0.273 56551 0.273 down down correct
HTOOW.US Fusion Fuel Green PLC 20250507 0 0.0067 0.007 0.0067 0.007 11781 0.007 up up correct
HUBG.US Hub Group Inc 20250507 0 31.82 32.18 31.59 31.65 964659 31.65 down down correct
HUDI.US Huadi International Group Co. Ltd 20250507 0 1.47 1.49 1.3 1.3 24090 1.3 down down correct
HUIZ.US Huize Holding Limited 20250507 0 2.02 2.29 2.01 2.06 51178 2.06 up up correct
HUMA.US Humacyte Inc 20250507 0 1.23 1.25 1.19 1.22 1418945 1.22 down down correct
HUMAW.US Humacyte Inc 20250507 0 0.3048 0.35 0.29 0.3399 10280 0.3399 up up correct
HURC.US Hurco Companies Inc 20250507 0 14.51 15.39 14.29 15 38539 15 up up correct
HURN.US Huron Consulting Group Inc 20250507 0 150 151.595 149.5 150.79 213992 150.79 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20250507 0 12.84 13.05 12.4495 12.66 5094581 12.66 down down correct
HWBK.US Hawthorn Bancshares Inc 20250507 0 30.07 30.16 29.07 29.07 4232 29.07 down down correct
HWC.US Hancock Whitney Corporation 20250507 0 53.92 54.22 53.395 53.79 543629 53.79 down down correct
HWCPZ.US HWCPZ 20250507 0 24.75 24.87 24.6 24.772 15100 24.772 up up correct
HWKN.US Hawkins Inc 20250507 0 120.36 124.44 117.52 119.34 86324 119.34 down down correct
HYAC.US Haymaker Acquisition Corp. III 20250507 0 11.075 11.075 11.04 11.054 114030 11.054 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20250507 0 4.5 4.55 4.1011 4.22 48958 4.22 down down correct
HYMC.US Hycroft Mining Holding Corporation 20250507 0 3.41 3.56 3.343 3.39 186100 3.39 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20250507 0 0.02 0.022 0.01 0.02 423500 0.02
HYMCW.US Hycroft Mining Holding Corporation 20250507 0 0.0026 0.003 0.002 0.002 236742 0.002 down down correct
IART.US Integra LifeSciences Holdings Corporation 20250507 0 12.81 13.27 12.63 12.73 1486363 12.73 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20250507 0 7.32 7.47 7.285 7.38 744166 7.38 up up correct
IBCP.US Independent Bank Corporation 20250507 0 31.46 31.88 31.03 31.11 87337 31.11 down down correct
IBEX.US IBEX Limited 20250507 0 25.95 26.055 25.0007 25.22 155406 25.22 down down correct
IBKR.US Interactive Brokers Group Inc 20250507 0 178 181.38 177.78 179.79 1408496 179.79 up up correct
IBOC.US International Bancshares Corporation 20250507 0 63.05 63.05 61.835 62.2 187331 62.2 down down correct
IBRX.US ImmunityBio Inc 20250507 0 2.005 2.005 1.83 1.89 14750850 1.89 down down correct
ICAD.US iCAD Inc 20250507 0 3.5 3.6 3.48 3.6 546534 3.6 up up correct
ICCC.US ImmuCell Corporation 20250507 0 5.14 5.1906 5.01 5.19 12222 5.19 up up correct
ICCM.US Icecure Medical 20250507 0 1.09 1.09 1.03 1.055 160515 1.055 down down correct
ICFI.US ICF International Inc 20250507 0 85.05 85.32 83.515 84.38 198982 84.38 down down correct
ICHR.US Ichor Holdings Ltd 20250507 0 16.19 16.62 15.4601 16.6 694344 16.6 up up correct
ICLR.US ICON Public Limited Company 20250507 0 137.41 141.66 135.64 138.85 2372426 138.85 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20250507 0 2.87 2.87 2.75 2.815 32900 2.815 down down correct
ICUI.US ICU Medical Inc 20250507 0 135.2 136.02 131.73 134.5 222896 134.5 down down correct
IDCC.US InterDigital Inc 20250507 0 215.3 217.44 210.495 212.53 320357 212.53 down down correct
IDN.US Intellicheck Inc 20250507 0 2.63 2.67 2.6 2.65 24663 2.65 up up correct
IDXX.US IDEXX Laboratories Inc 20250507 0 473.71 488.49 471.74 486.61 667500 486.61 up up correct
IDYA.US IDEAYA Biosciences Inc 20250507 0 18.26 18.3 16.82 17.83 1465409 17.83 down down correct
IEP.US Icahn Enterprises L.P 20250507 0 8.62 8.72 8.32 8.35 867900 8.35 down down correct
IESC.US IES Holdings Inc 20250507 0 238.91 244.92 235.94 241.63 118978 241.63 up up correct
IFBD.US Infobird Co. Ltd 20250507 0 1.058 1.17 1.05 1.115 28183 1.115 up up correct
IFMK.US iFresh Inc 20250507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20250507 0 1.61 1.68 1.455 1.49 120934 1.49 down down correct
IGIC.US International General Insurance Holdings Ltd 20250507 0 24.11 24.94 23.15 23.51 405656 23.51 down down correct
IGMS.US IGM Biosciences Inc 20250507 0 1.16 1.1799 1.11 1.14 151459 1.14 down down correct
IHRT.US iHeartMedia Inc 20250507 0 1.09 1.15 1.08 1.1 372994 1.1 up up correct
III.US Information Services Group Inc 20250507 0 3.97 4.0179 3.91 3.95 85921 3.95 down down correct
IIIV.US i3 Verticals Inc 20250507 0 26.34 26.98 26.19 26.57 275469 26.57 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20250507 0 0.6101 0.62 0.53 0.5376 1044467 0.5376 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20250507 0 0.193 0.237 0.193 0.237 800 0.237 up up correct
IKNA.US Ikena Oncology Inc 20250507 0 1.14 1.17 1.09 1.09 219176 1.09 down down correct
IKT.US Inhibikase Therapeutics Inc 20250507 0 1.94 1.94 1.78 1.85 140942 1.85 down down correct
ILMN.US Illumina Inc 20250507 0 75.58 76.61 73.86 76.35 2467600 76.35 up up correct
ILPT.US Industrial Logistics Properties Trust 20250507 0 2.88 2.95 2.84 2.92 335105 2.92 up up correct
IMAB.US I 20250507 0 0.89 0.9188 0.8582 0.89 44600 0.89
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20250507 0 10.12 10.12 10.12 10.12 99 10.12
IMAQU.US International Media Acquisition Corp. Unit 20250507 0 11.79 11.79 11.79 11.79 0 11.79
IMCC.US IM Cannabis Corp 20250507 0 1.76 1.76 1.56 1.6599 4339 1.6599 down up incorrect
IMCR.US Immunocore Holdings plc 20250507 0 29.95 30.44 27.8834 29.92 287058 29.92 down up incorrect
IMKTA.US Ingles Markets Incorporated 20250507 0 62.82 62.82 60.97 61.04 92385 61.04 down up incorrect
IMMP.US Immutep Limited 20250507 0 1.95 1.983 1.87 1.93 532786 1.93 down up incorrect
IMMR.US Immersion Corporation 20250507 0 7.12 7.19 7.03 7.17 228594 7.17 up up correct
IMNM.US Immunome Inc 20250507 0 7.67 7.7299 7.15 7.43 1702480 7.43 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20250507 0 17.356 17.875 17.07 17.08 21421 17.08 down down correct
IMRA.US IMARA Inc 20250507 0 54.9072 54.9072 54.9072 54.9072 251 54.9072
IMRN.US Immuron Limited 20250507 0 1.91 1.91 1.85 1.86 837 1.86 down down correct
IMRX.US Immuneering Corporation 20250507 0 1.24 1.2408 1.1 1.1 322546 1.1 down down correct
IMTE.US Integrated Media Technology Limited 20250507 0 1.18 1.24 1.18 1.19 4707 1.19 up up correct
IMTX.US Immatics N.V 20250507 0 4.61 4.71 3.94 4.39 796897 4.39 down down correct
IMUX.US Immunic Inc 20250507 0 1.09 1.09 0.971 0.985 1117600 0.985 down down correct
IMVT.US Immunovant Inc 20250507 0 14.05 14.37 13.62 13.88 1497143 13.88 down down correct
IMXI.US International Money Express Inc 20250507 0 10.7 12.01 10.07 10.46 864777 10.46 down down correct
INAB.US IN8bio Inc. Common Stock 20250507 0 0.165 0.165 0.158 0.165 748500 0.165
INBK.US First Internet Bancorp 20250507 0 22.04 22.3838 21.59 21.78 43251 21.78 down down correct
INBKZ.US INBKZ 20250507 0 24.15 24.38 24.095 24.26 3300 24.26 up up correct
INBX.US Inhibrx Inc 20250507 0 12.6 12.6 11.03 11.1 81305 11.1 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20250507 0 1.6 1.6235 1.57 1.6 8359 1.6
INCY.US Incyte Corporation 20250507 0 59.95 60.07 59.07 59.55 1865472 59.55 down down correct
INDB.US Independent Bank Corp 20250507 0 61.95 62.17 60.63 60.77 374658 60.77 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20250507 0 2.06 2.15 2.03 2.14 2309792 2.14 up up correct
INDP.US Indaptus Therapeutics Inc 20250507 0 0.4447 0.4521 0.421 0.43 22551 0.43 down down correct
INGN.US Inogen Inc 20250507 0 7.11 7.21 7.02 7.17 250741 7.17 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20250507 0 7.3801 7.3801 7.38 7.38 2380 7.38 down down correct
INM.US InMed Pharmaceuticals Inc 20250507 0 2.85 2.8654 2.736 2.736 14570 2.736 down down correct
INMB.US INmune Bio Inc 20250507 0 7.12 7.2 6.98 7.14 195625 7.14 up up correct
INMD.US InMode Ltd 20250507 0 14.35 14.42 14.0602 14.22 1009836 14.22 down down correct
INN.US PF 20250507 0 19.09 19.09 19.0802 19.0802 1515 19.0802 down down correct
INNV.US InnovAge Holding Corp 20250507 0 2.85 3.31 2.85 3.26 79460 3.26 up up correct
INO.US Inovio Pharmaceuticals Inc 20250507 0 1.71 1.76 1.685 1.76 453859 1.76 up up correct
INOD.US Innodata Inc 20250507 0 38.665 39.08 36.02 36.76 2216618 36.76 down down correct
INOV.US Inovalon Holdings Inc 20250507 0 31 31.08 31 31.08 900 31.08 up up correct
INSE.US Inspired Entertainment Inc 20250507 0 7.6 7.63 7.4 7.47 91776 7.47 down down correct
INSG.US Inseego Corp 20250507 0 8.35 8.86 8.085 8.19 105881 8.19 down down correct
INSM.US Insmed Incorporated 20250507 0 67.87 69.18 67.51 68.28 1875367 68.28 up up correct
INTA.US Intapp Inc. Common Stock 20250507 0 56.04 57.93 51.44 53.42 1374380 53.42 down down correct
INTC.US Intel Corporation 20250507 0 19.97 20.37 19.82 20.31 61134289 20.31 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20250507 0 10 10 10 10 0 10
INTG.US The InterGroup Corporation 20250507 0 13.101 13.47 12.5 12.94 3392 12.94 down down correct
INTU.US Intuit Inc 20250507 0 626.6 642.47 626.6 641.14 1650500 641.14 up up correct
INTZ.US Intrusion Inc 20250507 0 1.39 1.39 1.27 1.28 157027 1.28 down down correct
INVA.US Innoviva Inc 20250507 0 18.76 18.9 18.69 18.74 453846 18.74 down down correct
INVE.US Identiv Inc 20250507 0 3.25 3.39 3.12 3.14 94172 3.14 down down correct
INVZ.US Innoviz Technologies Ltd 20250507 0 0.7 0.74 0.695 0.721 942396 0.721 up up correct
INVZW.US Innoviz Technologies Ltd 20250507 0 0.0605 0.0652 0.0605 0.0652 6342 0.0652 up up correct
INZY.US Inozyme Pharma Inc 20250507 0 1.31 1.63 1.27 1.33 2258056 1.33 up up correct
IOBT.US IO Biotech Inc. Common Stock 20250507 0 1.1 1.1 0.977 0.985 65287 0.985 down down correct
IONS.US Ionis Pharmaceuticals Inc 20250507 0 32.26 33.36 31.7 33.07 2155200 33.07 up up correct
IOSP.US Innospec Inc 20250507 0 93.04 93.04 91.17 92.04 117006 92.04 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20250507 0 3.17 3.17 3.02 3.13 8256500 3.13 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20250507 0 0.47 0.479 0.4552 0.467 295762 0.467 down up incorrect
IPAR.US Inter Parfums Inc 20250507 0 119.5 120.24 116.53 119.71 313922 119.71 up down incorrect
IPDN.US Professional Diversity Network Inc 20250507 0 1.78 1.78 1.68 1.69 15056 1.69 down up incorrect
IPGP.US IPG Photonics Corporation 20250507 0 54.74 58.23 53.98 57.88 832650 57.88 up down incorrect
IPHA.US Innate Pharma S.A 20250507 0 2.25 2.4 2.25 2.3753 121868 2.3753 up down incorrect
IPSC.US Century Therapeutics Inc. 20250507 0 0.5224 0.5283 0.5 0.5218 411047 0.5218 down up incorrect
IPW.US iPower Inc. 20250507 0 0.61 0.61 0.5579 0.6 12482 0.6 down up incorrect
IPWR.US Ideal Power Inc 20250507 0 5.085 5.11 4.91 5 2000 5 down up incorrect
IQ.US iQIYI Inc 20250507 0 1.97 2 1.87 1.89 17406510 1.89 down up incorrect
IRBT.US iRobot Corporation 20250507 0 2.25 2.34 2.14 2.31 1566049 2.31 up up correct
IRDM.US Iridium Communications Inc 20250507 0 26.25 26.605 26.09 26.31 1209208 26.31 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20250507 0 6.54 6.635 6.36 6.57 8352694 6.57 up up correct
IRIX.US IRIDEX Corporation 20250507 0 1.175 1.175 1.15 1.15 53576 1.15 down down correct
IRMD.US IRadimed Corporation 20250507 0 51.43 51.82 50.6108 51.01 37464 51.01 down down correct
IROQ.US IF Bancorp Inc 20250507 0 24 24.4644 24 24.13 3209 24.13 up up correct
IRTC.US iRhythm Technologies Inc 20250507 0 135.43 137.91 134.82 136.19 612609 136.19 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20250507 0 0.9406 0.9406 0.7281 0.792 3018698 0.792 down down correct
ISPC.US iSpecimen Inc. Common Stock 20250507 0 1.1 1.1441 1.09 1.12 26779 1.12 up down incorrect
ISRG.US Intuitive Surgical Inc 20250507 0 532.74 539.05 528.87 536.15 1311721 536.15 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20250507 0 6.7 6.8223 6.68 6.7 20841 6.7
ISTR.US Investar Holding Corporation 20250507 0 19.48 19.74 19.33 19.53 22440 19.53 up down incorrect
ITIC.US Investors Title Company 20250507 0 240.75 244 239 239 14578 239 down down correct
ITOS.US iTeos Therapeutics Inc 20250507 0 6.67 6.67 6.185 6.44 466555 6.44 down down correct
ITRI.US Itron Inc 20250507 0 107.26 107.62 105.36 106.31 527782 106.31 down down correct
ITRM.US Iterum Therapeutics plc 20250507 0 0.9944 1.03 0.8801 0.9221 1336782 0.9221 down down correct
ITRN.US Ituran Location and Control Ltd 20250507 0 35.22 35.375 34.82 35.06 65442 35.06 down down correct
IVA.US Inventiva S.A 20250507 0 3.45 3.63 3.45 3.595 18549 3.595 up up correct
IXAQU.US IX Acquisition Corp. Unit 20250507 0 11.02 11.02 11.02 11.02 100 11.02
IZEA.US IZEA Worldwide Inc 20250507 0 1.7934 2.058 1.7934 1.95 57875 1.95 up up correct
JACK.US Jack in the Box Inc 20250507 0 26.79 26.79 26.09 26.59 552804 26.59 down down correct
JAGX.US Jaguar Health Inc 20250507 0 10.83 11.314 10.61 11 62300 11 up up correct
JAKK.US JAKKS Pacific Inc 20250507 0 18.01 18.99 17.9017 18.67 283862 18.67 up up correct
JAMF.US Jamf Holding Corp 20250507 0 12.655 12.67 10.64 10.92 1135406 10.92 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20250507 0 25.62 26.4 24.8 25.7 1558300 25.7 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20250507 0 105.505 109.075 100.85 101.44 3079457 101.44 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20250507 0 131.52 133.69 131.52 132.95 1041078 132.5245 up up correct
JBLU.US JetBlue Airways Corporation 20250507 0 4.39 4.54 4.35 4.46 23018439 4.46 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20250507 0 60.1 60.1 58.8 58.92 82144 58.92 down down correct
JD.US JD.com Inc 20250507 0 33.6 33.92 33.37 33.82 6933100 33.82 up up correct
JFIN.US Jiayin Group Inc 20250507 0 12.38 12.885 11.8 12.54 139589 12.54 up up correct
JFU.US 9F Inc 20250507 0 1.52 1.7499 1.39 1.48 79710 1.48 down down correct
JG.US Aurora Mobile Limited 20250507 0 8.45 8.67 8.45 8.51 2630 8.51 up up correct
JJSF.US J & J Snack Foods Corp 20250507 0 117.725 117.8 112.395 113.73 191053 113.73 down down correct
JKHY.US Jack Henry & Associates Inc 20250507 0 164.175 173.18 164.175 171.65 1761411 171.65 up up correct
JOUT.US Johnson Outdoors Inc 20250507 0 23.54 24.275 23.54 24.17 23271 24.17 up down incorrect
JPM.US PM 20250507 0 17.75 17.85 17.66 17.72 140516 17.72 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20250507 0 3.079 3.2001 3.04 3.07 108529 3.07 down up incorrect
JRVR.US James River Group Holdings Ltd 20250507 0 4.86 4.8778 4.71 4.8 193948 4.8 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20250507 0 17.67 18.25 17.67 17.97 20400 17.97 up up correct
JSPR.US Jasper Therapeutics Inc 20250507 0 4.77 4.9 4.27 4.32 274000 4.32 down down correct
JSPRW.US Jasper Therapeutics Inc 20250507 0 0.0795 0.0878 0.0652 0.0878 22807 0.0878 up up correct
JVA.US Coffee Holding Co. Inc 20250507 0 3.11 3.33 3.11 3.2 56174 3.2 up up correct
JWEL.US Jowell Global Ltd 20250507 0 1.88 2.09 1.88 2.01 22298 2.01 up up correct
JYNT.US The Joint Corp 20250507 0 9.95 9.99 9.61 9.94 95318 9.94 down down correct
JZXN.US Jiuzi Holdings Inc 20250507 0 2.1 2.11 2.02 2.07 25593 2.07 down down correct
KALA.US Kala Pharmaceuticals Inc 20250507 0 3.34 3.7 3.34 3.4499 184384 3.4499 up up correct
KALU.US Kaiser Aluminum Corporation 20250507 0 67.6 68.19 65.69 66.53 158187 66.53 down down correct
KALV.US KalVista Pharmaceuticals Inc 20250507 0 12.82 12.82 12.19 12.25 491325 12.25 down down correct
KARO.US Karooooo Ltd 20250507 0 43.39 45.4 43.34 44.58 15031 44.58 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20250507 0 0.602 0.618 0.565 0.5749 260889 0.5749 down down correct
KBNT.US Kubient Inc 20250507 0 0.0001 0.0001 0.0001 0.0001 1300 0.0001
KC.US Kingsoft Cloud Holdings Limited 20250507 0 14.5 14.5 13.95 14.08 2075064 14.08 down up incorrect
KDP.US Keurig Dr Pepper Inc 20250507 0 34.42 34.42 33.82 34.04 11804400 34.04 down up incorrect
KE.US Kimball Electronics Inc 20250507 0 16.33 18.505 16.33 18.38 574199 18.38 up down incorrect
KELYA.US Kelly Services Inc 20250507 0 11.56 11.56 11.345 11.39 321814 11.39 down down correct
KELYB.US Kelly Services Inc 20250507 0 11.32 11.32 11.32 11.32 0 11.32
KEQU.US Kewaunee Scientific Corporation 20250507 0 31.06 32.52 30.78 32.52 11421 32.52 up up correct
KFFB.US Kentucky First Federal Bancorp 20250507 0 2.58 2.58 2 2.1601 11376 2.1601 down down correct
KFRC.US Kforce Inc 20250507 0 37.58 37.87 36.95 37.66 167200 37.66 up up correct
KHC.US The Kraft Heinz Company 20250507 0 28.45 28.47 28.05 28.23 8767800 28.23 down down correct
KIDS.US OrthoPediatrics Corp 20250507 0 21.53 23.03 21.53 22.18 259527 22.18 up up correct
KINS.US Kingstone Companies Inc 20250507 0 18.78 18.8633 17.8786 18.15 218462 18.15 down down correct
KIRK.US Kirkland's Inc 20250507 0 1.16 1.18 1.13 1.16 131388 1.16
KLAC.US KLA Corporation 20250507 0 680.49 696.46 675.27 694.35 962896 694.35 up up correct
KLDO.US Kaleido Biosciences Inc 20250507 0 0.0001 0.0001 0.0001 0.0001 1170 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20250507 0 30.875 31.87 29.91 30.85 1691829 30.85 down down correct
KLTR.US Kaltura Inc. Common Stock 20250507 0 2.22 2.265 2.17 2.2 309668 2.2 down down correct
KLXE.US KLX Energy Services Holdings Inc 20250507 0 2.03 2.0557 1.8808 1.97 145405 1.97 down down correct
KMDA.US Kamada Ltd 20250507 0 6.83 6.94 6.81 6.81 47542 6.81 down down correct
KNDI.US Kandi Technologies Group Inc 20250507 0 1.14 1.18 1.09 1.17 69131 1.17 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20250507 0 27 27 26.39 26.77 441892 26.77 down down correct
KNSL.US Kinsale Capital Group Inc 20250507 0 457 466.735 457 460.09 193200 460.09 up up correct
KOD.US Kodiak Sciences Inc 20250507 0 3.96 4.0071 3.72 3.87 354772 3.87 down down correct
KOPN.US Kopin Corporation 20250507 0 1.28 1.38 1.26 1.32 1977378 1.32 up up correct
KOSS.US Koss Corporation 20250507 0 4.61 4.78 4.54 4.68 15000 4.68 up up correct
KPLT.US Katapult Holdings Inc 20250507 0 7.15 7.3 6.81 7.0014 20356 7.0014 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20250507 0 0.0069 0.0069 0.0069 0.0069 9752 0.0069
KPRX.US Kiora Pharmaceuticals Inc 20250507 0 3.26 3.48 3.26 3.35 10300 3.35 up up correct
KPTI.US Karyopharm Therapeutics Inc 20250507 0 6.3 6.43 6.01 6.11 35534 6.11 down down correct
KRBP.US Kiromic BioPharma Inc 20250507 0 0.1238 0.1238 0.11 0.11 20995 0.11 down down correct
KRKR.US 36Kr Holdings Inc 20250507 0 5.42 5.55 5.2979 5.3 7751 5.3 down down correct
KRMD.US Repro Med Systems Inc 20250507 0 2.75 2.76 2.66 2.72 105030 2.72 down down correct
KRNT.US Kornit Digital Ltd 20250507 0 18.83 19.08 18.16 18.86 300154 18.86 up up correct
KRNY.US Kearny Financial Corp 20250507 0 6.38 6.39 6.225 6.26 297292 6.26 down down correct
KRON.US Kronos Bio Inc 20250507 0 0.711 0.732 0.711 0.7202 120630 0.7202 up up correct
KROS.US Keros Therapeutics Inc 20250507 0 14.3 14.3 13.43 13.71 1081606 13.71 down down correct
KRT.US Karat Packaging Inc 20250507 0 26.46 27.215 26.46 26.86 26534 26.86 up up correct
KRUS.US Kura Sushi USA Inc 20250507 0 61.28 62.3771 59.88 60.46 292469 60.46 down down correct
KRYS.US Krystal Biotech Inc 20250507 0 140.64 140.64 133.221 136.8 712605 136.8 down down correct
KTCC.US Key Tronic Corporation 20250507 0 2.38 2.4293 2.24 2.31 19807 2.31 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20250507 0 36.24 36.57 35.71 36.06 2292331 36.06 down down correct
KTTA.US Pasithea Therapeutics Corp. 20250507 0 1.41 1.42 0.91 1.13 4286200 1.13 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20250507 0 0.0283 0.0283 0.022 0.022 21 0.022 down down correct
KURA.US Kura Oncology Inc 20250507 0 5.77 5.815 5.575 5.645 1438017 5.645 down down correct
KVHI.US KVH Industries Inc 20250507 0 4.98 5.14 4.9301 5 18020 5 up up correct
KXIN.US Kaixin Auto Holdings 20250507 0 0.882 0.882 0.847 0.85 20000 0.85 down down correct
KYMR.US Kymera Therapeutics Inc 20250507 0 29.01 30.96 28.39 29.11 730110 29.11 up up correct
KZIA.US Kazia Therapeutics Limited 20250507 0 3.23 3.42 3.11 3.14 25777 3.14 down down correct
KZR.US Kezar Life Sciences Inc 20250507 0 4.15 4.34 3.82 4.08 223785 4.08 down down correct
LAKE.US Lakeland Industries Inc 20250507 0 16.12 16.775 15.85 16.38 38687 16.38 up up correct
LAMR.US Lamar Advertising Company (REIT) 20250507 0 116.08 118.88 115.62 118.41 1538813 118.41 up up correct
LANC.US Lancaster Colony Corporation 20250507 0 161.675 162.53 158.84 159.67 170302 159.67 down down correct
LAND.US Gladstone Land Corporation 20250507 0 9.43 9.58 9.24 9.27 427600 9.27 down down correct
LANDM.US Gladstone Land Corporation 20250507 0 24.78 24.78 24.715 24.715 1500 24.715 down down correct
LANDO.US Gladstone Land Corporation 20250507 0 20.591 20.75 20.588 20.71 4500 20.71 up up correct
LARAX.US LARAX 20250507 0 8.31 8.31 8.31 8.31 0 8.31
LARK.US Landmark Bancorp Inc 20250507 0 28.55 29.51 28.55 28.98 10095 28.98 up up correct
LASR.US nLIGHT Inc 20250507 0 8.15 8.22 7.95 8.19 276283 8.19 up up correct
LAUR.US Laureate Education Inc 20250507 0 22.81 23.0545 22.693 22.87 890637 22.87 up up correct
LAZR.US Luminar Technologies Inc 20250507 0 3.7 3.86 3.6607 3.85 686004 3.85 up up correct
LBRDA.US Liberty Broadband Corporation 20250507 0 91.65 93.5897 91.65 92.29 148350 92.29 up up correct
LBRDK.US Liberty Broadband Corporation 20250507 0 93.42 94.93 92.835 93.43 782307 93.43 up up correct
LBRDP.US Liberty Broadband Corporation 20250507 0 24.375 24.42 24.367 24.367 2300 24.367 down down correct
LBTYA.US Liberty Global plc 20250507 0 9.48 9.55 9.28 9.29 7458432 9.29 down down correct
LBTYB.US Liberty Global plc 20250507 0 10.2254 10.2254 7.5 7.5056 23 7.5056 down down correct
LBTYK.US Liberty Global plc 20250507 0 9.88 9.91 9.555 9.61 2162398 9.61 down down correct
LCAP.US Lionheart Acquisition Corporation II 20250507 0 25.2 25.2 24.87 24.94 5500 24.94 down down correct
LCID.US Lucid Group Inc. Common Stock 20250507 0 2.32 2.42 2.23 2.25 136494900 2.25 down down correct
LCNB.US LCNB Corp 20250507 0 14.64 14.77 14.529 14.65 11553 14.65 up up correct
LCRDX.US LCRDX 20250507 0 8.32 8.32 8.32 8.32 0 8.32
LCRUX.US LCRUX 20250507 0 8.32 8.32 8.32 8.32 0 8.32
LCUT.US Lifetime Brands Inc 20250507 0 3.26 3.38 3.16 3.29 99059 3.29 up up correct
LE.US Lands' End Inc 20250507 0 7.96 7.97 7.65 7.7 120713 7.7 down down correct
LECO.US Lincoln Electric Holdings Inc 20250507 0 181.16 183.48 180.165 181.48 380438 181.48 up up correct
LEDS.US SemiLEDs Corporation 20250507 0 2.2 2.28 2.15 2.16 4496 2.16 down down correct
LEE.US Lee Enterprises Incorporated 20250507 0 8.65 8.7295 8.11 8.11 18004 8.11 down down correct
LEGH.US Legacy Housing Corporation 20250507 0 25.15 25.26 24.74 24.895 33016 24.895 down down correct
LEGN.US Legend Biotech Corporation 20250507 0 31.39 32.16 30.5 31.47 1674818 31.47 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20250507 0 46.13 46.13 46.13 46.13 0 46.13
LESL.US Leslie's Inc 20250507 0 0.6572 0.727 0.6543 0.6969 4170598 0.6969 up up correct
LEXX.US Lexaria Bioscience Corp 20250507 0 1.08 1.09 1.02 1.04 81824 1.04 down down correct
LEXXW.US Lexaria Bioscience Corp 20250507 0 0.17 0.17 0.17 0.17 50 0.17
LFMD.US LifeMD Inc 20250507 0 8.14 8.54 7.61 8.01 2815854 8.01 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20250507 0 24.7 24.7 24.5 24.51 1600 24.51 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20250507 0 6.14 6.285 5.39 5.51 3846194 5.51 down down correct
LFUS.US Littelfuse Inc 20250507 0 191.26 192.135 188.08 191.09 212846 191.09 down down correct
LFVN.US LifeVantage Corporation 20250507 0 10.5 11.29 9.83 11.18 1069698 11.18 up up correct
LGHL.US Lion Group Holding Ltd 20250507 0 2.72 2.72 2.58 2.62 25613 2.62 down down correct
LGHLW.US Lion Financial Group Limited 20250507 0 0.0056 0.0057 0.0042 0.0057 73468 0.0057 up up correct
LGIH.US LGI Homes Inc 20250507 0 54.15 54.82 53.67 54.11 266953 54.11 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20250507 0 104.9 106.32 103.36 105.62 146600 105.62 up up correct
LGO.US Largo Resources Ltd 20250507 0 1.41 1.44 1.41 1.42 41113 1.42 up up correct
LGVN.US Longeveron Inc 20250507 0 1.47 1.52 1.42 1.49 89883 1.49 up up correct
LI.US Li Auto Inc 20250507 0 26.1 26.32 25.88 26.29 3974175 26.29 up up correct
LIDR.US Aeye Inc 20250507 0 0.675 0.6999 0.622 0.6485 7720070 0.6485 down down correct
LIDRW.US AEye Inc 20250507 0 0.0566 0.0596 0.0566 0.0596 33864 0.0596 up up correct
LILA.US Liberty Latin America Ltd 20250507 0 5.46 5.6 5.445 5.5 561812 5.5 up up correct
LILAK.US Liberty Latin America Ltd 20250507 0 5.55 5.655 5.5 5.56 778505 5.56 up up correct
LILM.US Lilium NV 20250507 0 0.05 0.0529 0.046 0.0468 266829 0.0468 down down correct
LINC.US Lincoln Educational Services Corporation 20250507 0 18.63 19.08 18.52 18.66 322958 18.66 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20250507 0 9.34 9.905 9.34 9.63 421743 9.63 up up correct
LINK.US Interlink Electronics Inc 20250507 0 5.75 6.0997 5.5259 5.76 5376 5.76 up up correct
LIQT.US LiqTech International Inc 20250507 0 1.4 1.4199 1.38 1.4 5059 1.4
LITE.US Lumentum Holdings Inc 20250507 0 66.17 67.06 60.38 66.24 5554591 66.24 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20250507 0 3.81 3.865 3.625 3.64 160800 3.64 down down correct
LIVE.US Live Ventures Incorporated 20250507 0 13.14 14.96 12.7 14.51 41728 14.51 up up correct
LIVN.US LivaNova PLC 20250507 0 39.42 44 39.36 43.5 3152454 43.5 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20250507 0 1.19 1.28 1.15 1.17 6424 1.17 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20250507 0 0.039 0.04 0.039 0.04 1100 0.04 up up correct
LKFN.US Lakeland Financial Corporation 20250507 0 59.76 60.07 58.75 59.29 158957 59.29 down down correct
LKQ.US LKQ Corporation 20250507 0 39.5 39.84 39.19 39.4 2279611 39.4 down down correct
LMAT.US LeMaitre Vascular Inc 20250507 0 82.5 83.505 80.71 81.6 247848 81.6 down down correct
LMB.US Limbach Holdings Inc 20250507 0 116 120.49 113.1301 120.44 309490 120.44 up up correct
LMFA.US LM Funding America Inc 20250507 0 1.75 1.78 1.65 1.67 30602 1.67 down down correct
LMNR.US Limoneira Company 20250507 0 15.49 15.575 14.885 15.01 120044 15.01 down down correct
LNSR.US LENSAR Inc 20250507 0 13.86 13.92 13.83 13.83 116360 13.83 down down correct
LNT.US Alliant Energy Corporation 20250507 0 61.12 62.165 60.81 61.8 2148153 61.8 up up correct
LNTH.US Lantheus Holdings Inc 20250507 0 89.9 89.9 79.24 80.49 7207815 80.49 down down correct
LOAN.US Manhattan Bridge Capital Inc 20250507 0 5.1598 5.16 5.0399 5.12 17062 5.12 down down correct
LOB.US Live Oak Bancshares Inc 20250507 0 26.1 26.1 25.53 25.81 334000 25.81 down down correct
LOCO.US El Pollo Loco Holdings Inc 20250507 0 9.03 9.13 8.82 8.88 306842 8.88 down down correct
LOGC.US LogicBio Therapeutics Inc 20250507 0 6.95 7.37 6.925 7.2 384000 7.2 up up correct
LOGI.US Logitech International S.A 20250507 0 77.47 77.85 76.81 77.64 649490 77.64 up up correct
LOOP.US Loop Industries Inc 20250507 0 0.99 1.0092 0.98 0.99 48646 0.99
LOPE.US Grand Canyon Education Inc 20250507 0 194.33 202.28 191.885 194.01 596933 194.01 down down correct
LOVE.US The Lovesac Company 20250507 0 20.84 21.065 20.055 20.43 409918 20.43 down down correct
LPCN.US Lipocine Inc 20250507 0 3.38 3.47 3.12 3.3 8064 3.3 down down correct
LPLA.US LPL Financial Holdings Inc 20250507 0 332.12 335.51 331.8736 334.56 429927 334.56 up up correct
LPRO.US Open Lending Corporation 20250507 0 1.32 1.56 1.31 1.55 2523283 1.55 up up correct
LPSN.US LivePerson Inc 20250507 0 0.85 0.8698 0.7711 0.7804 1162343 0.7804 down down correct
LPTH.US LightPath Technologies Inc 20250507 0 2.27 2.41 2.27 2.35 71820 2.35 up up correct
LPTX.US Leap Therapeutics Inc 20250507 0 0.34 0.3598 0.3384 0.3416 144764 0.3416 up up correct
LQDA.US Liquidia Corporation 20250507 0 15.54 16.005 15.4814 15.53 1157461 15.53 down down correct
LQDT.US Liquidity Services Inc 20250507 0 32.09 32.11 31.21 31.53 212498 31.53 down down correct
LRCX.US Lam Research Corporation 20250507 0 73.445 75.295 72.91 75.06 9987702 75.06 up up correct
LRFC.US Logan Ridge Finance Corp 20250507 0 17.91 18.235 17.7101 17.805 8464 17.805 down down correct
LRMR.US Larimar Therapeutics Inc 20250507 0 2.17 2.2091 2.03 2.17 1592463 2.17
LSBK.US Lake Shore Bancorp Inc 20250507 0 14.85 14.85 14.78 14.85 1342 14.85
LSCC.US Lattice Semiconductor Corporation 20250507 0 47.92 48.82 45.895 48.58 4229007 48.58 up down incorrect
LSEA.US Landsea Homes Corporation 20250507 0 5.84 5.98 5.83 5.9 159911 5.9 up down incorrect
LSEAW.US Landsea Homes Corporation 20250507 0 0.0512 0.0649 0.0512 0.063 6421 0.063 up down incorrect
LSTR.US Landstar System Inc 20250507 0 132.37 133.81 131.48 132.33 320263 132.33 down up incorrect
LTAFX.US Altst Strgs Fd A 20250507 0 13.65 13.65 13.65 13.65 0 13.65
LTBR.US Lightbridge Corporation 20250507 0 9.6 9.645 9.2095 9.35 489579 9.35 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20250507 0 12.79 12.79 12.79 12.79 0 12.79
LTCH.US Latch Inc 20250507 0 0.145 0.145 0.145 0.145 200 0.145
LTIFX.US LTIFX 20250507 0 13.82 13.82 13.82 13.82 0 13.82
LTRN.US Lantern Pharma Inc 20250507 0 3.82 4.4296 3.7172 4.34 152773 4.34 up down incorrect
LTRX.US Lantronix Inc 20250507 0 2.15 2.21 2.1 2.13 153526 2.13 down down correct
LTRYW.US Lottery Com 20250507 0 0.02 0.022 0.016 0.0219 40294 0.0219 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20250507 0 1.23 1.245 1.19 1.19 1734677 1.19 down down correct
LULU.US Lululemon Athletica Inc 20250507 0 273.52 277.13 271.92 275.69 1120800 275.69 up up correct
LUNA.US Luna Innovations Incorporated 20250507 0 0.4 0.41 0.4 0.41 3900 0.41 up up correct
LUNG.US Pulmonx Corporation 20250507 0 3.44 3.7486 3.3855 3.68 438373 3.68 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20250507 0 0.4103 0.4412 0.41 0.419 60734 0.419 up up correct
LVO.US LiveOne Inc 20250507 0 0.69 0.7232 0.671 0.702 119995 0.702 up up correct
LVTX.US Lava Therapeutics B.V 20250507 0 1.1754 1.37 1.1754 1.253 227062 1.253 up up correct
LWAY.US Lifeway Foods Inc 20250507 0 23.24 24.47 23.24 24.16 37540 24.16 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20250507 0 0.825 0.8696 0.825 0.8566 449478 0.8566 up down incorrect
LX.US LexinFintech Holdings Ltd 20250507 0 8.39 8.475 8.085 8.12 1359802 8.12 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20250507 0 2.86 3.13 2.32 3.04 156358 3.04 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20250507 0 0.65 0.6855 0.63 0.685 2453217 0.685 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20250507 0 0.4235 0.4363 0.3998 0.421 463824 0.421 down up incorrect
LYFT.US Lyft Inc 20250507 0 12.81 12.92 12.305 12.59 15184060 12.59 down up incorrect
LYRA.US Lyra Therapeutics Inc 20250507 0 0.1095 0.1483 0.1021 0.105 27355900 0.105 down up incorrect
LYTS.US LSI Industries Inc 20250507 0 15.59 15.675 15.41 15.58 119915 15.58 down up incorrect
LZ.US LegalZoom.com Inc 20250507 0 7.33 7.345 7.13 7.25 2560532 7.25 down up incorrect
MANH.US Manhattan Associates Inc 20250507 0 183.3 186.81 182.4 183.91 761566 183.91 up up correct
MAPS.US WM Technology Inc 20250507 0 1.14 1.16 1.11 1.13 438197 1.13 down down correct
MAPSW.US WM Technology Inc 20250507 0 0.0229 0.0283 0.0226 0.0279 123553 0.0279 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20250507 0 11 11 11 11 100 11
MAQCU.US Maquia Capital Acquisition Corporation 20250507 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20250507 0 251.78 258.1 250.79 255.99 1866500 255.99 up up correct
MARA.US Marathon Digital Holdings Inc 20250507 0 13.32 13.59 13.05 13.33 31630600 13.33 up up correct
MARK.US Remark Holdings Inc 20250507 0 0.05 0.05 0.04 0.05 117500 0.05
MARPS.US Marine Petroleum Trust 20250507 0 3.865 3.89 3.8 3.89 5981 3.89 up up correct
MASI.US Masimo Corporation 20250507 0 143.57 154 142.8 150.11 1804191 150.11 up up correct
MASS.US 908 Devices Inc 20250507 0 5.32 5.61 5.32 5.43 237079 5.43 up up correct
MAT.US Mattel Inc 20250507 0 16.84 17.52 16.66 17.43 8259773 17.43 up up correct
MATW.US Matthews International Corporation 20250507 0 18.95 19.4 18.8 19.1 310778 19.1 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20250507 0 2.81 2.83 2.76 2.82 91639 2.82 up up correct
MAYS.US J.W. Mays Inc 20250507 0 38.79 38.79 38.79 38.79 123 38.79
MBCN.US Middlefield Banc Corp 20250507 0 28.745 29.43 28.3601 29.43 7604 29.43 up up correct
MBIN.US Merchants Bancorp 20250507 0 31.62 32.25 29.865 30.06 181690 30.06 down down correct
MBINN.US Merchants Bancorp 20250507 0 20.12 20.51 20 20.45 15000 20.45 up up correct
MBIO.US Mustang Bio Inc 20250507 0 1.14 1.15 1.11 1.14 138109 1.14
MBNKP.US Medallion Bank 20250507 0 26 26 26 26 1200 26
MBOT.US Microbot Medical Inc 20250507 0 2.44 2.52 2.38 2.51 1095420 2.51 up up correct
MBRX.US Moleculin Biotech Inc 20250507 0 0.99 1.0199 0.99 0.9991 79899 0.9991 up up correct
MBUU.US Malibu Boats Inc 20250507 0 29.22 30.115 29.11 29.76 242613 29.76 up up correct
MBWM.US Mercantile Bank Corporation 20250507 0 43.31 43.63 42.88 43.32 44420 43.32 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20250507 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20250507 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20250507 0 28.45 28.485 27.915 28.17 30900 28.17 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20250507 0 17.3 18.13 16.69 17.64 194839 17.64 up up correct
MCHP.US Microchip Technology Incorporated 20250507 0 47.66 48.4 46.92 48.08 9566091 48.08 up up correct
MCHX.US Marchex Inc 20250507 0 1.5 1.5 1.34 1.41 14766 1.41 down down correct
MCRB.US Seres Therapeutics Inc 20250507 0 8.55 8.8927 8.211 8.29 57705 8.29 down down correct
MCRI.US Monarch Casino & Resort Inc 20250507 0 78.79 79.79 78.29 79.4 66098 79.4 up up correct
MDB.US MongoDB Inc 20250507 0 172.22 175.525 170.885 174.33 1216638 174.33 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20250507 0 297.33 299.58 287.46 298.83 359775 298.83 up up correct
MDIA.US MediaCo Holding Inc 20250507 0 0.81 1 0.8 0.937 111200 0.937 up up correct
MDLZ.US Mondelez International Inc 20250507 0 67.58 67.68 66.91 67.18 6841600 67.18 down down correct
MDRR.US Medalist Diversified REIT Inc 20250507 0 11.41 11.41 11.41 11.41 136 11.41
MDRX.US Allscripts Healthcare Solutions Inc 20250507 0 4.2 4.49 4.15 4.3 1003300 4.3 up down incorrect
MDWD.US MediWound Ltd 20250507 0 17.66 18.1 17.51 17.86 31006 17.86 up down incorrect
MDXG.US MiMedx Group Inc 20250507 0 6.65 6.99 6.53 6.98 1352753 6.98 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20250507 0 1.75 1.8 1.69 1.71 67291 1.71 down up incorrect
MEDP.US Medpace Holdings Inc 20250507 0 293.79 300.465 292.03 299.99 457039 299.99 up down incorrect
MEIP.US MEI Pharma Inc 20250507 0 1.92 2.054 1.92 2.05 5198 2.05 up down incorrect
MELI.US MercadoLibre Inc 20250507 0 2222.84 2277.5999 2217.46 2262.09 711878 2262.09 up down incorrect
MEOH.US Methanex Corporation 20250507 0 32.61 32.81 31.89 32.37 609590 32.37 down down correct
MERC.US Mercer International Inc 20250507 0 3.7 3.77 3.365 3.37 747773 3.37 down down correct
MESA.US Mesa Air Group Inc 20250507 0 1.03 1.03 0.955 0.9838 121939 0.9838 down down correct
MESO.US Mesoblast Limited 20250507 0 11 11.09 10.93 11.05 124284 11.05 up up correct
METC.US Ramaco Resources Inc 20250507 0 10 10 9.44 9.73 436083 9.73 down down correct
METCL.US METCL 20250507 0 25.45 25.475 25.45 25.45 900 25.45
MFH.US Mercurity Fintech Holding Inc 20250507 0 7.064 7.064 6.25 6.27 63514 6.27 down down correct
MFIN.US Medallion Financial Corp 20250507 0 9.2 9.34 9.15 9.28 38344 9.28 up up correct
MGEE.US MGE Energy Inc 20250507 0 91.97 92.75 91.34 92.13 147600 92.13 up up correct
MGIC.US Magic Software Enterprises Ltd 20250507 0 14.04 14.05 13.85 13.9 23216 13.9 down up incorrect
MGNI.US Magnite Inc 20250507 0 12.33 12.6 12.28 12.43 2830396 12.43 up down incorrect
MGNX.US MacroGenics Inc 20250507 0 1.51 1.5199 1.445 1.49 363122 1.49 down up incorrect
MGPI.US MGP Ingredients Inc 20250507 0 32.24 32.46 31.33 31.59 347854 31.59 down up incorrect
MGRC.US McGrath RentCorp 20250507 0 108.83 109.7 107.445 109.4 114507 109.4 up up correct
MGTX.US MeiraGTx Holdings plc 20250507 0 5.84 5.84 5.315 5.41 880721 5.41 down down correct
MGYR.US Magyar Bancorp Inc 20250507 0 14.4 14.43 14.35 14.4 1580 14.4
MHLD.US Maiden Holdings Ltd 20250507 0 1.25 1.29 1.2 1.27 148168 1.27 up up correct
MIDD.US The Middleby Corporation 20250507 0 138 139.05 130.895 131.63 1882826 131.63 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20250507 0 0.59 0.61 0.5731 0.5801 63145 0.5801 down down correct
MIND.US MIND Technology Inc 20250507 0 6.65 6.93 6.65 6.72 99864 6.72 up up correct
MINM.US Minim Inc. Common Stock 20250507 0 1.0325 1.1 1.0325 1.1 461 1.1 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20250507 0 40.92 41.66 40.7 41.22 405400 41.22 up up correct
MIST.US Milestone Pharmaceuticals Inc 20250507 0 1.27 1.3 1.223 1.29 531400 1.29 up up correct
MITK.US Mitek Systems Inc 20250507 0 8.45 8.53 8.38 8.46 253573 8.46 up up correct
MKSI.US MKS Instruments Inc 20250507 0 72.86 74.64 71.49 74.3 1970090 74.3 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20250507 0 13.77 14.29 13.365 13.71 65300 13.71 down down correct
MKTX.US MarketAxess Holdings Inc 20250507 0 218 229.99 218 228.14 514828 228.14 up up correct
MLAB.US Mesa Laboratories Inc 20250507 0 119.9 122.185 118.3 120.29 31816 120.29 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20250507 0 10.19 10.19 10.14 10.14 33300 10.14 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20250507 0 10.45 10.45 10.45 10.45 0 10.45
MLCO.US Melco Resorts & Entertainment Limited 20250507 0 5.54 5.69 5.5 5.64 3281712 5.64 up up correct
MLKN.US MillerKnoll Inc 20250507 0 16.32 16.3665 15.77 16.02 485985 16.02 down down correct
MMLP.US Martin Midstream Partners L.P 20250507 0 3.02 3.14 2.87 3.03 49824 3.025 up up correct
MMSI.US Merit Medical Systems Inc 20250507 0 93.32 95.66 93.32 94.22 700202 94.22 up up correct
MMYT.US MakeMyTrip Limited 20250507 0 109.99 113.85 109.8101 112.04 844745 112.04 up up correct
MNDO.US MIND C.T.I. Ltd 20250507 0 1.64 1.64 1.54 1.545 137856 1.545 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20250507 0 275.45 277.15 271.2887 276.27 564705 276.27 up up correct
MNKD.US MannKind Corporation 20250507 0 4.78 4.87 4.7 4.85 1876776 4.85 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20250507 0 6.35 6.66 6.26 6.59 946677 6.59 up up correct
MNOV.US MediciNova Inc 20250507 0 1.48 1.5 1.48 1.49 2798 1.49 up up correct
MNPR.US Monopar Therapeutics Inc 20250507 0 40.7 40.7 37.81 39.1 12100 39.1 down down correct
MNRO.US Monro Inc 20250507 0 13.53 13.565 12.74 12.76 818235 12.76 down down correct
MNSB.US MainStreet Bancshares Inc 20250507 0 19.22 19.48 18.96 19 24024 18.8997 down down correct
MNSBP.US MainStreet Bancshares Inc 20250507 0 24 24 24 24 500 24
MNST.US Monster Beverage Corporation 20250507 0 60.26 60.85 59.98 60.56 3870900 60.56 up up correct
MNTK.US Montauk Renewables Inc 20250507 0 2.17 2.27 2.17 2.24 142944 2.24 up up correct
MNTS.US Momentus Inc 20250507 0 1.81 1.872 1.7 1.74 95500 1.74 down down correct
MNTSW.US Momentus Inc 20250507 0 0.032 0.0399 0.0201 0.0324 95732 0.0324 up up correct
MODV.US ModivCare Inc 20250507 0 1.39 1.45 1.28 1.35 302163 1.35 down down correct
MOFG.US MidWestOne Financial Group Inc 20250507 0 28.73 29.63 28.22 28.31 73976 28.31 down down correct
MOGO.US Mogo Inc 20250507 0 1.13 1.15 1.06 1.1 93254 1.1 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20250507 0 4 4.23 3.79 4.23 2525 4.23 up up correct
MOMO.US Momo Inc 20250507 0 5.94 6.1 5.91 5.94 775780 5.94
MORN.US Morningstar Inc 20250507 0 295.77 300.59 294.36 297.93 171563 297.93 up up correct
MOTS.US Motus GI Holdings Inc 20250507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20250507 0 0.8722 0.8722 0.84 0.84 3799 0.84 down down correct
MPAA.US Motorcar Parts of America Inc 20250507 0 9.14 9.53 9.09 9.23 106450 9.23 up up correct
MPB.US Mid Penn Bancorp Inc 20250507 0 29.32 29.565 28.725 28.88 110706 28.68 down down correct
MPWR.US Monolithic Power Systems Inc 20250507 0 621.67 640.52 613 636.71 569460 636.71 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20250507 0 3.96 4.12 3.93 4.09 12780950 4.09 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20250507 0 1.06 1.083 1.06 1.07 1400 1.07 up up correct
MRAM.US Everspin Technologies Inc 20250507 0 5.76 5.88 5.65 5.87 102079 5.87 up up correct
MRBK.US Meridian Corporation 20250507 0 13.47 13.64 13.18 13.2 35902 13.2 down down correct
MRCC.US Monroe Capital Corporation 20250507 0 6.99 7 6.8 6.92 24570 6.92 down down correct
MRCY.US Mercury Systems Inc 20250507 0 48.55 49.9789 46.76 47.95 963225 47.95 down down correct
MREO.US Mereo BioPharma Group plc 20250507 0 2.47 2.474 2.28 2.39 1189797 2.39 down down correct
MRIN.US Marin Software Incorporated 20250507 0 1.2 1.4 1.16 1.38 2177557 1.38 up up correct
MRKR.US Marker Therapeutics Inc 20250507 0 1.15 1.15 1.1 1.11 19544 1.11 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20250507 0 0.805 0.8126 0.7612 0.7841 12968 0.7841 down down correct
MRNA.US Moderna Inc 20250507 0 24.6 24.92 23.7 24.06 10810600 24.06 down down correct
MRSN.US Mersana Therapeutics Inc 20250507 0 0.33 0.3386 0.311 0.3245 1923069 0.3245 down down correct
MRTN.US Marten Transport Ltd 20250507 0 12.75 12.86 12.645 12.69 340646 12.69 down down correct
MRUS.US Merus N.V 20250507 0 39.76 41.505 38.49 39.43 1105361 39.43 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20250507 0 2.08 2.12 2.01 2.12 884199 2.12 up up correct
MRVL.US Marvell Technology Inc 20250507 0 55.16 56.44 53.78 56.31 40378100 56.31 up up correct
MS.US PO 20250507 0 17.21 17.2999 17.15 17.27 86510 17.27 up up correct
MSBI.US Midland States Bancorp Inc 20250507 0 17.88 18.06 17.69 17.79 93546 17.79 down down correct
MSEX.US Middlesex Water Company 20250507 0 61.33 61.69 60.375 60.56 81801 60.56 down down correct
MSFIX.US The Multi 20250507 0 10.34 10.34 10.34 10.34 0 10.34
MSFT.US Microsoft Corporation 20250507 0 433.84 438.12 431.11 433.35 23307200 433.35 down down correct
MSGM.US Motorsport Games Inc 20250507 0 2.46 2.65 2.4 2.43 38071 2.43 down down correct
MSTR.US MicroStrategy Incorporated 20250507 0 393.8 396.35 388.26 392.48 10607550 392.48 down down correct
MSVB.US Mid 20250507 0 15.78 15.91 15.62 15.91 2800 15.91 up up correct
MTC.US Mmtec Inc 20250507 0 1.17 1.25 1.1405 1.23 90816 1.23 up up correct
MTCH.US Match Group Inc 20250507 0 30.13 30.575 30 30.38 5396783 30.38 up up correct
MTEX.US Mannatech Incorporated 20250507 0 10 10 10 10 660 10
MTLS.US Materialise NV 20250507 0 5.27 5.39 5.21 5.24 115478 5.24 down down correct
MTRX.US Matrix Service Company 20250507 0 12.2 12.31 12.05 12.26 360694 12.26 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20250507 0 110.99 113.855 110.09 113.37 988152 113.37 up up correct
MU.US Micron Technology Inc 20250507 0 80.99 82.87 80.2 82.62 14919560 82.62 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20250507 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20250507 0 0.28 0.28 0.2314 0.2423 9368407 0.2423 down down correct
MVBF.US MVB Financial Corp 20250507 0 17.78 17.9 17.41 17.65 16836 17.65 down down correct
MVIS.US MicroVision Inc 20250507 0 1.13 1.14 1.1 1.13 1010000 1.13
MVST.US Microvast Holdings Inc 20250507 0 1.97 1.98 1.89 1.93 2473600 1.93 down down correct
MVSTW.US Microvast Holdings Inc 20250507 0 0.1892 0.198 0.18 0.1859 10330 0.1859 down down correct
MXCT.US MaxCyte Inc. 20250507 0 2.69 2.86 2.66 2.74 603720 2.74 up up correct
MYFW.US First Western Financial Inc 20250507 0 21.81 21.965 21.2783 21.45 46273 21.45 down down correct
MYGN.US Myriad Genetics Inc 20250507 0 5.7 5.82 4.24 4.27 12642100 4.27 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20250507 0 2.49 2.56 2.4132 2.44 71598 2.44 down down correct
MYPS.US Playstudios Inc 20250507 0 1.32 1.365 1.2742 1.36 162612 1.36 up up correct
MYPSW.US MYPSW 20250507 0 0.013 0.013 0.013 0.013 0 0.013
MYRG.US MYR Group Inc 20250507 0 152.93 156.4853 152.1 155.28 228921 155.28 up up correct
MYSZ.US My Size Inc 20250507 0 1.25 1.33 1.2401 1.29 138981 1.29 up up correct
NAII.US Natural Alternatives International Inc 20250507 0 2.75 2.97 2.75 2.86 7494 2.86 up up correct
NAOV.US NanoVibronix Inc 20250507 0 4.45 4.45 4.12 4.39 173195 4.39 down down correct
NATH.US Nathan's Famous Inc 20250507 0 98.07 98.82 98.07 98.82 5200 98.82 up up correct
NATR.US Nature's Sunshine Products Inc 20250507 0 14.27 14.27 12.9 13.25 112646 13.25 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20250507 0 0.6975 0.6999 0.6763 0.6999 140450 0.6999 up down incorrect
NAVI.US Navient Corporation 20250507 0 12.63 12.82 12.53 12.59 563077 12.59 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20250507 0 119.24 122.57 116.57 121.61 2952738 121.61 up down incorrect
NBN.US Northeast Bank 20250507 0 84.29 85.18 82.62 82.91 27988 82.91 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20250507 0 11.1 11.1 11.1 11.1 0 11.1
NBSTU.US Newbury Street Acquisition Corporation 20250507 0 10.52 10.52 10.52 10.52 0 10.52
NBTB.US NBT Bancorp Inc 20250507 0 43 43.12 42.37 42.66 371943 42.66 down down correct
NBTX.US Nanobiotix S.A 20250507 0 3.42 3.475 3.3 3.3 23788 3.3 down down correct
NCMI.US National CineMedia Inc 20250507 0 4.12 5.52 4.12 5.13 2458174 5.13 up up correct
NCNA.US NuCana plc 20250507 0 0.39 0.418 0.2454 0.3011 39431238 0.3011 down down correct
NCNO.US nCino Inc 20250507 0 22.32 22.865 22.165 22.83 2035002 22.83 up up correct
NCSM.US NCS Multistage Holdings Inc 20250507 0 29.94 31.98 29.94 31.1 9323 31.1 up up correct
NCTY.US The9 Limited 20250507 0 10.52 10.81 10.31 10.61 106013 10.61 up up correct
NDAQ.US Nasdaq Inc 20250507 0 78.25 79.08 78.1 78.57 2129862 78.57 up up correct
NDLS.US Noodles & Company 20250507 0 1.04 1.09 1.01 1.01 107079 1.01 down down correct
NDRA.US ENDRA Life Sciences Inc 20250507 0 6.1 6.15 5.9475 6.01 26449 6.01 down down correct
NDSN.US Nordson Corporation 20250507 0 188.92 190.37 188.22 189.29 295662 189.29 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20250507 0 23.13 23.38 22.85 23.04 32070 23.04 down up incorrect
NEGG.US Newegg Commerce Inc 20250507 0 3.76 3.86 3.5 3.67 42316 3.67 down up incorrect
NEO.US NeoGenomics Inc 20250507 0 7.93 8.03 7.66 8 1563696 8 up down incorrect
NEOG.US Neogen Corporation 20250507 0 5.51 5.99 5.45 5.93 6060377 5.93 up down incorrect
NEON.US Neonode Inc 20250507 0 12.14 12.44 11.12 11.19 148483 11.19 down up incorrect
NEPH.US Nephros Inc 20250507 0 1.875 1.9499 1.8329 1.9499 1479 1.9499 up down incorrect
NERV.US Minerva Neurosciences Inc 20250507 0 1.6 1.6 1.6 1.6 832 1.6
NESR.US National Energy Services Reunited Corp 20250507 0 6.17 6.245 5.95 6.05 161500 6.05 down up incorrect
NESRW.US NESRW 20250507 0 0.1708 0.18 0.1708 0.18 585 0.18 up down incorrect
NEWT.US Newtek Business Services Corp 20250507 0 10.26 10.26 9.78 9.91 654085 9.91 down down correct
NEXI.US NexImmune Inc 20250507 0 0.0001 0.0001 0.0001 0.0001 700 0.0001
NEXT.US NextDecade Corporation 20250507 0 7.17 7.465 7.17 7.42 1062338 7.42 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20250507 0 11.11 11.455 11.11 11.19 224110 11.19 up up correct
NFE.US New Fortress Energy Inc 20250507 0 5.83 5.985 5.58 5.95 3579764 5.95 up up correct
NFLX.US Netflix Inc 20250507 0 1139.175 1164 1138 1155.41 4352394 1155.41 up up correct
NHTC.US Natural Health Trends Corp 20250507 0 4.89 4.915 4.85 4.915 18691 4.915 up up correct
NICE.US NICE Ltd 20250507 0 157.51 161.92 157.51 160.44 289665 160.44 up up correct
NICHX.US NICHX 20250507 0 26.9 26.9 26.9 26.9 0 26.9
NISN.US Nisun International Enterprise Development Group Co. Ltd 20250507 0 4.92 5.05 4.8 5.02 14843 5.02 up up correct
NIU.US Niu Technologies 20250507 0 3.6 3.6 3.45 3.46 442907 3.46 down down correct
NKLA.US Nikola Corporation 20250507 0 0.11 0.13 0.11 0.129 431621 0.129 up up correct
NKSH.US National Bankshares Inc 20250507 0 26.2 26.24 25.75 26.2 7460 26.2
NKTR.US Nektar Therapeutics 20250507 0 0.643 0.643 0.5949 0.6056 2835466 0.6056 down down correct
NKTX.US Nkarta Inc 20250507 0 1.91 1.96 1.86 1.87 343300 1.87 down down correct
NLSP.US NLS Pharmaceutics AG 20250507 0 1.7 1.7 1.56 1.6999 68729 1.6999 down down correct
NLSPW.US NLS Pharmaceutics AG 20250507 0 0.01 0.01 0.004 0.01 35400 0.01
NMFC.US New Mountain Finance Corporation 20250507 0 10.14 10.305 10.08 10.24 460659 10.24 up up correct
NMIH.US NMI Holdings Inc 20250507 0 37.85 38.48 37.85 38.24 648966 38.24 up up correct
NMRD.US Nemaura Medical Inc 20250507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20250507 0 11.47 11.47 11.04 11.18 1175620 11.18 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20250507 0 0.63 0.664 0.6211 0.6526 125168 0.6526 up up correct
NNAVW.US NextNav Inc. Warrant 20250507 0 5.33 5.45 5.1 5.44 435375 5.44 up up correct
NNBR.US NN Inc 20250507 0 1.9 1.989 1.81 1.83 160773 1.83 down down correct
NNDM.US Nano Dimension Ltd 20250507 0 1.61 1.625 1.57 1.59 1144800 1.59 down down correct
NNOX.US Nano 20250507 0 4.92 5.03 4.845 4.94 543717 4.94 up up correct
NODK.US NI Holdings Inc 20250507 0 12.665 12.665 12.19 12.39 12333 12.39 down down correct
NOTV.US Inotiv Inc 20250507 0 1.98 2.06 1.85 2.01 653968 2.01 up up correct
NOVT.US Novanta Inc 20250507 0 118.59 119.69 116.84 118.91 347878 118.91 up up correct
NPCE.US NeuroPace Inc 20250507 0 11.82 12.24 11.56 12.12 103005 12.12 up up correct
NRC.US National Research Corporation 20250507 0 12.87 13.43 12.75 13.09 117330 13.09 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20250507 0 10.6 11.4 10.2 10.91 1899089 10.91 up up correct
NRIM.US Northrim BanCorp Inc 20250507 0 83.71 83.7583 82.165 83.09 32637 83.09 down down correct
NRIX.US Nurix Therapeutics Inc 20250507 0 9.7 9.71 9.195 9.3 1254419 9.3 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20250507 0 15 15 15 15 0 15
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20250507 0 15.22 15.22 15.22 15.22 0 15.22
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20250507 0 15.22 15.22 15.22 15.22 0 15.22
NRXP.US NRx Pharmaceuticals Inc 20250507 0 1.96 1.97 1.905 1.97 75591 1.97 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20250507 0 0.09 0.091 0.0675 0.0836 4012 0.0836 down down correct
NSIT.US Insight Enterprises Inc 20250507 0 131.74 135.06 130.8802 133.3 395748 133.3 up up correct
NSPR.US InspireMD Inc 20250507 0 2.5 2.69 2.5 2.55 10200 2.55 up up correct
NSSC.US Napco Security Technologies Inc 20250507 0 24.91 25.04 24.6 24.93 388677 24.93 up up correct
NSYS.US Nortech Systems Incorporated 20250507 0 9.8 12.4 9.0335 9.65 522520 9.65 down down correct
NTAP.US NetApp Inc 20250507 0 92.86 93.09 91.61 93.02 2257080 93.02 up up correct
NTCT.US NetScout Systems Inc 20250507 0 21.09 21.285 20.89 21.21 501054 21.21 up up correct
NTES.US NetEase Inc 20250507 0 108.63 108.69 106.4 106.48 773191 106.48 down down correct
NTGR.US NETGEAR Inc 20250507 0 27.54 29.29 27.445 28.67 752210 28.67 up up correct
NTIC.US Northern Technologies International Corporation 20250507 0 7.22 7.355 7.1 7.23 28465 7.23 up up correct
NTLA.US Intellia Therapeutics Inc 20250507 0 7.39 7.4975 7.21 7.29 3681033 7.29 down down correct
NTNX.US Nutanix Inc 20250507 0 72.59 74.05 72.155 73.7 1366792 73.7 up up correct
NTRA.US Natera Inc 20250507 0 154.5 160.21 153.635 160.1 1248663 160.1 up up correct
NTRB.US Nutriband Inc. Common Stock 20250507 0 5.94 6.15 5.7 5.78 27242 5.78 down down correct
NTRBW.US Nutriband Inc. Warrant 20250507 0 2 2 2 2 0 2
NTRS.US Northern Trust Corporation 20250507 0 97 98.27 97 97.94 1465869 97.94 up down incorrect
NTRSO.US Northern Trust Corporation 20250507 0 19.77 19.9 19.66 19.77 23000 19.77
NTWK.US NetSol Technologies Inc 20250507 0 2.34 2.45 2.34 2.45 20488 2.45 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20250507 0 68.66 69.2 66.17 66.72 1142814 66.72 down down correct
NUWE.US Nuwellis Inc 20250507 0 0.94 0.953 0.93 0.9401 14281 0.9401 up up correct
NVAX.US Novavax Inc 20250507 0 6.1 6.11 5.915 5.95 4515894 5.95 down down correct
NVCR.US NovoCure Limited 20250507 0 16.58 16.715 16.19 16.65 948871 16.65 up up correct
NVDA.US NVIDIA Corporation 20250507 0 113.045 117.68 112.2818 117.06 207827812 117.06 up up correct
NVEC.US NVE Corporation 20250507 0 60.51 61.52 60.2878 60.66 14147 60.66 up up correct
NVEE.US NV5 Global Inc 20250507 0 18.52 18.67 18.135 18.51 396913 18.51 down down correct
NVFY.US Nova LifeStyle Inc 20250507 0 1.07 1.0799 0.9851 1.04 10519 1.04 down down correct
NVMI.US Nova Measuring Instruments Ltd 20250507 0 194.44 201.99 191.74 200.72 282492 200.72 up up correct
NVNO.US enVVeno Medical Corp 20250507 0 3.485 3.97 3.485 3.77 176588 3.77 up up correct
NVOS.US Novo Integrated Sciences Inc 20250507 0 0.001 0.001 0.001 0.001 66 0.001
NVTS.US Navitas Semiconductor Corporation Common Stock 20250507 0 1.9 1.96 1.9 1.955 2125311 1.955 up up correct
NVVE.US Nuvve Holding Corp 20250507 0 0.93 1.08 0.895 1.05 658436 1.05 up up correct
NVVEW.US Nuvve Holding Corp 20250507 0 0.0118 0.0172 0.0116 0.0171 3995 0.0171 up up correct
NWBI.US Northwest Bancshares Inc 20250507 0 12.6 12.665 12.46 12.54 1086417 12.34 down down correct
NWE.US NorthWestern Corporation 20250507 0 57.97 58.19 57.5 57.66 324700 57.66 down down correct
NWFL.US Norwood Financial Corp 20250507 0 25.84 25.84 25.355 25.77 13708 25.77 down down correct
NWL.US Newell Brands Inc 20250507 0 5.04 5.08 4.92 5 8135147 5 down down correct
NWPX.US Northwest Pipe Company 20250507 0 38.08 38.21 36.965 37.23 48570 37.23 down down correct
NWS.US News Corporation 20250507 0 32.31 32.74 32.26 32.66 1254800 32.66 up up correct
NWSA.US News Corporation 20250507 0 27.96 28.265 27.76 28.18 4874709 28.18 up up correct
NXPI.US NXP Semiconductors N.V 20250507 0 183.635 187.815 182.42 186.87 2137553 186.87 up up correct
NXST.US Nexstar Media Group Inc 20250507 0 155.21 158.44 154.64 155.89 1001853 155.89 up up correct
NXTC.US NextCure Inc 20250507 0 0.45 0.459 0.341 0.38 97500 0.38 down down correct
NXTP.US Nextplay Technologies Inc 20250507 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYMT.US New York Mortgage Trust Inc 20250507 0 6.47 6.675 6.46 6.55 777220 6.55 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20250507 0 21.926 21.926 21.66 21.72 1200 21.72 down down correct
NYMTM.US New York Mortgage Trust Inc 20250507 0 24.59 24.59 24.45 24.51 6600 24.51 down down correct
NYMTN.US New York Mortgage Trust Inc 20250507 0 21.96 22.04 21.864 22.04 1600 22.04 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20250507 0 6.47 6.49 6.21 6.32 69788 6.32 down down correct
OB.US Outbrain Inc 20250507 0 3.4 3.48 3.29 3.37 314638 3.37 down down correct
OBLG.US Oblong Inc 20250507 0 2.67 2.71 2.51 2.65 22008 2.65 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20250507 0 26.54 26.67 25.28 25.75 23000 25.75 down down correct
OCAX.US OCA Acquisition Corp 20250507 0 11.6 11.6 11.6 11.6 0 11.6
OCAXU.US OCA Acquisition Corp 20250507 0 10.72 10.72 10.72 10.72 0 10.72
OCC.US Optical Cable Corporation 20250507 0 3.1348 3.27 3.0601 3.27 5906 3.27 up up correct
OCCI.US OFS Credit Company Inc 20250507 0 6.64 6.65 6.6 6.63 117700 6.63 down down correct
OCCIO.US OFS Credit Company Inc 20250507 0 24.7 24.7 24.56 24.56 1400 24.56 down down correct
OCFC.US OceanFirst Financial Corp 20250507 0 16.88 16.9 16.305 16.33 297611 16.33 down down correct
OCFCP.US OceanFirst Financial Corp 20250507 0 24.97 24.9712 24.96 24.9712 1277 24.9712 up up correct
OCG.US Oriental Culture Holding LTD 20250507 0 4.97 7.47 4.95 6.5254 290268 6.5254 up up correct
OCGN.US Ocugen Inc 20250507 0 0.71 0.7168 0.65 0.6621 2788595 0.6621 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20250507 0 13.43 13.52 13.31 13.34 650712 13.34 down down correct
OCUL.US Ocular Therapeutix Inc 20250507 0 7.21 7.3227 6.97 7.05 1985820 7.05 down down correct
OCX.US OncoCyte Corporation 20250507 0 2.94 2.94 2.7801 2.83 26673 2.83 down down correct
ODFL.US Old Dominion Freight Line Inc 20250507 0 153.96 156.5 153.96 155.59 1173900 155.59 up up correct
ODP.US The ODP Corporation 20250507 0 16.39 18.29 13.64 13.79 1062186 13.79 down down correct
OESX.US Orion Energy Systems Inc 20250507 0 0.7399 0.7497 0.6915 0.705 61272 0.705 down down correct
OFED.US Oconee Federal Financial Corp 20250507 0 12.99 12.99 12.99 12.99 0 12.89
OFIX.US Orthofix Medical Inc 20250507 0 12.1 12.52 11.915 12.02 555405 12.02 down down correct
OFLX.US Omega Flex Inc 20250507 0 30.66 30.92 30.26 30.37 12200 30.37 down down correct
OFS.US OFS Capital Corporation 20250507 0 8.57 8.9 8.42 8.5 50715 8.5 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20250507 0 22.38 22.38 22.38 22.38 0 22.38
OGI.US OrganiGram Holdings Inc 20250507 0 1.1 1.13 1.1 1.12 152577 1.12 up up correct
OKTA.US Okta Inc 20250507 0 117 118.535 114.85 118.03 2117320 118.03 up up correct
OLB.US The OLB Group Inc 20250507 0 1.2767 1.41 1.2767 1.3679 74089 1.3679 up up correct
OLED.US Universal Display Corporation 20250507 0 141.29 143.8 139.23 143.31 608868 143.31 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20250507 0 109.84 112.49 109.84 110.43 786307 110.43 up up correct
OLMA.US Olema Pharmaceuticals Inc 20250507 0 4.6 4.69 4.3512 4.63 591835 4.63 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20250507 0 1.33 1.37 1.31 1.33 1185364 1.33
OM.US Outset Medical Inc 20250507 0 11.67 11.9874 11.185 11.74 101216 11.74 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20250507 0 90.27 96.66 89.53 96.39 150581 96.39 up up correct
OMCL.US Omnicell Inc 20250507 0 25.67 25.67 24.23 24.63 1626795 24.63 down down correct
OMER.US Omeros Corporation 20250507 0 6.33 6.5 6.27 6.35 374542 6.35 up up correct
OMEX.US Odyssey Marine Exploration Inc 20250507 0 1.13 1.1699 1.07 1.11 2096183 1.11 down down correct
OMQS.US OMNIQ Corp. Common Stock 20250507 0 0.06 0.06 0.055 0.06 45101 0.06
ON.US ON Semiconductor Corporation 20250507 0 38.9 38.95 37.56 38.8 9664700 38.8 down down correct
ONB.US Old National Bancorp 20250507 0 21.18 21.495 21.07 21.24 2646016 21.24 up up correct
ONCY.US Oncolytics Biotech Inc 20250507 0 0.52 0.549 0.5092 0.5181 177762 0.5181 down down correct
ONDS.US Ondas Holdings Inc 20250507 0 0.75 0.762 0.731 0.754 2275100 0.754 up up correct
ONEW.US OneWater Marine Inc 20250507 0 12.46 12.72 11.89 12.1 216311 12.1 down down correct
OPBK.US OP Bancorp 20250507 0 12.77 13.06 12.55 12.6 54877 12.48 down down correct
OPCH.US Option Care Health Inc 20250507 0 32.77 33.495 32.59 33.44 2035609 33.44 up up correct
OPEN.US Opendoor Technologies Inc 20250507 0 0.8 0.9198 0.7651 0.872 91466094 0.872 up up correct
OPGN.US OpGen Inc 20250507 0 5.15 5.25 4.71 4.98 13300 4.98 down down correct
OPHC.US OptimumBank Holdings Inc 20250507 0 4.473 4.52 4.44 4.506 10006 4.506 up up correct
OPI.US Office Properties Income Trust 20250507 0 0.29 0.2966 0.276 0.2781 527245 0.2781 down down correct
OPINL.US Office Properties Income Trust 20250507 0 8 8 7.87 8 5700 8
OPK.US OPKO Health Inc 20250507 0 1.27 1.28 1.24 1.25 4221618 1.25 down down correct
OPOF.US Old Point Financial Corporation 20250507 0 39.59 39.75 39.36 39.44 6743 39.44 down down correct
OPRA.US Opera Limited 20250507 0 17.13 17.4378 17.0798 17.34 537201 17.34 up up correct
OPRT.US Oportun Financial Corporation 20250507 0 5.45 5.65 5.4075 5.56 311973 5.56 up up correct
OPRX.US OptimizeRx Corporation 20250507 0 9.42 9.98 9.325 9.48 96633 9.48 up up correct
OPTN.US OptiNose Inc 20250507 0 9.38 9.43 9.38 9.4 7277 9.4 up up correct
ORGN.US Origin Materials Inc 20250507 0 0.66 0.6949 0.65 0.6618 564426 0.6618 up up correct
ORGNW.US Origin Materials Inc Warrant 20250507 0 0.0371 0.055 0.0371 0.055 39421 0.055 up up correct
ORGO.US Organogenesis Holdings Inc 20250507 0 5.22 5.335 5.135 5.18 1002015 5.18 down down correct
ORGS.US Orgenesis Inc 20250507 0 2.27 2.27 1.95 2.03 7500 2.03 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20250507 0 5.15 5.15 4.52 4.7 970388 4.7 down down correct
ORLY.US O'Reilly Automotive Inc 20250507 0 1386.27 1395.8199 1374.5601 1378.09 338400 1378.09 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20250507 0 2.24 2.27 2.22 2.22 27719 2.22 down down correct
ORRF.US Orrstown Financial Services Inc 20250507 0 30.09 30.195 29.57 29.78 85786 29.78 down down correct
OSBC.US Old Second Bancorp Inc 20250507 0 16.54 16.95 16.29 16.36 269615 16.36 down down correct
OSIS.US OSI Systems Inc 20250507 0 222.9 224.155 218.1833 221.39 204001 221.39 down down correct
OSPN.US OneSpan Inc 20250507 0 15.6 15.73 15.295 15.62 454509 15.62 up up correct
OSS.US One Stop Systems Inc 20250507 0 2.4 2.5251 2.3299 2.41 249588 2.41 up up correct
OSUR.US OraSure Technologies Inc 20250507 0 2.81 2.815 2.76 2.79 543256 2.79 down down correct
OSW.US OneSpaWorld Holdings Limited 20250507 0 18.53 18.72 18.41 18.655 663377 18.655 up up correct
OTEX.US Open Text Corporation 20250507 0 26.85 27.03 26.56 26.89 1009593 26.89 up up correct
OTLK.US Outlook Therapeutics Inc 20250507 0 1.43 1.5 1.365 1.41 350313 1.41 down down correct
OTLY.US Oatly Group AB 20250507 0 10.7 10.9516 10.62 10.75 45269 10.75 up up correct
OTRK.US Ontrak Inc 20250507 0 1.52 1.58 1.5001 1.53 5023 1.53 up up correct
OTRKP.US Ontrak Inc 20250507 0 0.225 0.225 0.225 0.225 151 0.225
OTTR.US Otter Tail Corporation 20250507 0 75.92 77.11 75.3349 76.36 444115 76.36 up up correct
OVBC.US Ohio Valley Banc Corp 20250507 0 36.4 36.87 35.07 35.07 5329 35.07 down down correct
OVID.US Ovid Therapeutics Inc 20250507 0 0.2993 0.2995 0.275 0.2978 379693 0.2978 down down correct
OVLY.US Oak Valley Bancorp 20250507 0 24.94 25.22 24.94 25.22 4091 25.22 up up correct
OWSCX.US OWSCX 20250507 0 19.32 19.32 19.32 19.32 0 19.32
OXBR.US Oxbridge Re Holdings Limited 20250507 0 1.8 1.81 1.5 1.512 151593 1.512 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20250507 0 0.45 0.4501 0.45 0.45 1433 0.45
OXLC.US Oxford Lane Capital Corp 20250507 0 4.72 4.76 4.71 4.74 2939200 4.74 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20250507 0 23.29 23.31 23.29 23.31 2300 23.31 up up correct
OXLCP.US Oxford Lane Capital Corp 20250507 0 24.3 24.4 24.3 24.4 17300 24.4 up up correct
OXSQ.US Oxford Square Capital Corp 20250507 0 2.46 2.4658 2.45 2.46 284237 2.46
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20250507 0 23.08 23.08 23.02 23.02 900 23.02 down down correct
OXSQZ.US Oxford Square Capital Corp. 20250507 0 24.67 24.67 24.67 24.67 100 24.67
OZK.US Bank OZK 20250507 0 44.055 44.2811 43.52 43.77 1101459 43.77 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20250507 0 16.819 16.92 16.76 16.834 24200 16.834 up down incorrect
PAA.US Plains All American Pipeline L.P 20250507 0 16.35 16.825 16.265 16.71 3548101 16.71 up down incorrect
PAAS.US Pan American Silver Corp 20250507 0 24.33 24.96 24.18 24.57 3908200 24.57 up down incorrect
PACB.US Pacific Biosciences of California Inc 20250507 0 1.12 1.13 1.08 1.13 6229886 1.13 up down incorrect
PAGP.US Plains GP Holdings L.P 20250507 0 17.41 18.01 17.32 18.01 2414767 18.01 up down incorrect
PAHC.US Phibro Animal Health Corporation 20250507 0 19.2 19.71 19 19.39 293460 19.39 up down incorrect
PALI.US Palisade Bio Inc 20250507 0 0.8298 0.8298 0.7348 0.76 55655 0.76 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20250507 0 4 4.0794 3.9792 4.05 252143 4.05 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20250507 0 188.8 189.31 186.35 188.14 3713849 188.14 down down correct
PASG.US Passage Bio Inc 20250507 0 0.353 0.3785 0.3415 0.3425 26066 0.3425 down down correct
PATK.US Patrick Industries Inc 20250507 0 82 82.82 80.35 81.18 284344 81.18 down down correct
PAVM.US PAVmed Inc 20250507 0 0.8 0.8 0.718 0.7351 47388 0.7351 down down correct
PAX.US Patria Investments Limited 20250507 0 11.09 11.11 10.8565 11 459988 11 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20250507 0 6.435 6.9 5.95 6.16 9325574 6.16 down down correct
PAYS.US PaySign Inc 20250507 0 2.42 2.43 2.28 2.33 87496 2.33 down down correct
PAYX.US Paychex Inc 20250507 0 149.51 151.09 149.05 150.32 1610354 150.32 up down incorrect
PBBK.US PB Bankshares Inc. Common Stock 20250507 0 15.85 15.85 15.85 15.85 2702 15.85
PBFS.US Pioneer Bancorp Inc 20250507 0 11.0878 11.55 11.0878 11.4 12587 11.4 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20250507 0 15 15.04 14.73 14.73 36533 14.73 down up incorrect
PBLA.US Panbela Therapeutics Inc 20250507 0 0.26 0.39 0.257 0.315 4600 0.315 up up correct
PBPB.US Potbelly Corporation 20250507 0 8.5 8.625 8.35 8.56 304853 8.56 up up correct
PBYI.US Puma Biotechnology Inc 20250507 0 3.08 3.135 2.88 2.99 412665 2.99 down down correct
PCAR.US PACCAR Inc 20250507 0 89.17 89.79 88.43 88.72 2351540 88.72 down down correct
PCB.US PCB Bancorp 20250507 0 19.95 19.95 19.5 19.68 36800 19.4849 down down correct
PCH.US PotlatchDeltic Corporation 20250507 0 37.14 37.96 37.08 37.83 585113 37.83 up up correct
PCRX.US Pacira BioSciences Inc 20250507 0 25.26 25.4 24.83 25.18 726567 25.18 down down correct
PCSA.US Processa Pharmaceuticals Inc 20250507 0 0.248 0.2737 0.2401 0.2576 1540469 0.2576 up up correct
PCT.US PureCycle Technologies Inc 20250507 0 6.58 6.67 6.37 6.56 2199148 6.56 down down correct
PCTTU.US PureCycle Technologies Inc 20250507 0 8.72 9.1 7.88 8.6 9217 8.6 down down correct
PCTTW.US PureCycle Technologies Inc 20250507 0 1.4 1.4 1.21 1.21 1352 1.21 down down correct
PCTY.US Paylocity Holding Corporation 20250507 0 186.78 186.78 180.325 183.6 573856 183.6 down down correct
PCVX.US Vaxcyte Inc 20250507 0 29.81 30.04 28.09 29 2927877 29 down down correct
PCYO.US Pure Cycle Corporation 20250507 0 10.74 10.77 10.26 10.38 59067 10.38 down down correct
PDD.US Pinduoduo Inc 20250507 0 109.49 109.72 108.33 109.39 5596900 109.39 down down correct
PDEX.US Pro 20250507 0 45.88 46.0381 42.5 42.715 48350 42.715 down down correct
PDFS.US PDF Solutions Inc 20250507 0 19.19 19.4 18.6 19.1 186242 19.1 down down correct
PDLB.US PDL Community Bancorp 20250507 0 13.39 13.49 13.305 13.44 52245 13.44 up up correct
PDSB.US PDS Biotechnology Corporation 20250507 0 1.17 1.2 1.16 1.16 132155 1.16 down down correct
PDSKX.US PDSKX 20250507 0 26.15 26.15 26.15 26.15 0 26.15
PDSRX.US PDSRX 20250507 0 25.98 25.98 25.98 25.98 0 25.98
PDSYX.US PDSYX 20250507 0 26.48 26.48 26.48 26.48 0 26.48
PEB.US PH 20250507 0 16.32 16.54 16.32 16.54 1242 16.54 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20250507 0 28.2 28.54 28.2 28.54 3536 28.54 up up correct
PEBO.US Peoples Bancorp Inc 20250507 0 29.52 29.54 29.09 29.17 137218 29.17 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20250507 0 35.66 35.8 35.34 35.51 1110983 35.51 down down correct
PEGA.US Pegasystems Inc 20250507 0 91.39 93.04 91.19 93.04 741869 93.04 up up correct
PENN.US Penn National Gaming Inc 20250507 0 15.56 15.98 15.46 15.71 2899960 15.71 up up correct
PEP.US PepsiCo Inc 20250507 0 130.945 132.67 130.2701 131.915 6313815 131.915 up up correct
PERI.US Perion Network Ltd 20250507 0 8.89 9.34 8.865 9.22 859235 9.22 up up correct
PESI.US Perma 20250507 0 8.85 9.33 8.75 8.85 222355 8.85
PETS.US PetMed Express Inc 20250507 0 3.6 3.62 3.52 3.62 134685 3.62 up down incorrect
PETZ.US TDH Holdings Inc 20250507 0 1.0301 1.05 1 1.03 5465 1.03 down up incorrect
PFALX.US PFALX 20250507 0 6.98 6.98 6.98 6.98 0 6.98
PFBC.US Preferred Bank 20250507 0 82.17 82.34 80.17 80.94 133060 80.94 down up incorrect
PFFLX.US PFFLX 20250507 0 6.98 6.98 6.98 6.98 0 6.98
PFG.US Principal Financial Group Inc 20250507 0 76.95 77.85 76.8139 77.55 1816666 77.55 up down incorrect
PFIS.US Peoples Financial Services Corp 20250507 0 46.14 47.03 45.63 45.85 17060 45.85 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20250507 0 6.98 6.98 6.98 6.98 0 6.98
PFLT.US PennantPark Floating Rate Capital Ltd 20250507 0 10.08 10.18 10.02 10.03 782600 10.03 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20250507 0 10.85 10.85 10.85 10.85 0 10.85
PFX.US Phenixfin Corporation 20250507 0 49.25 49.25 49.25 49.25 118 49.25
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20250507 0 22.95 22.95 22.95 22.95 9 22.95
PGC.US Peapack 20250507 0 28.43 28.59 27.97 28.13 65292 28.08 down up incorrect
PGEN.US Precigen Inc 20250507 0 1.41 1.44 1.34 1.35 1037850 1.35 down up incorrect
PGNY.US Progyny Inc 20250507 0 23.41 23.485 23.01 23.42 822145 23.42 up down incorrect
PHAR.US Pharming Group NV 20250507 0 8.63 9.2 8.6 9 2351 9 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20250507 0 2.41 2.5444 2.375 2.4 2111544 2.4 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20250507 0 1.779 2.16 1.76 2.04 11459730 2.04 up up correct
PHUN.US Phunware Inc 20250507 0 2.88 2.9 2.81 2.86 62100 2.86 down down correct
PHVS.US Pharvaris N.V 20250507 0 17.01 17.28 16.27 17.1 84111 17.1 up up correct
PI.US Impinj Inc 20250507 0 96.95 98.43 94.82 97.68 481714 97.68 up up correct
PIIVX.US PIIVX 20250507 0 41.04 41.04 41.04 41.04 0 41.04
PINC.US Premier Inc 20250507 0 23.07 23.13 22.59 23.12 2410029 23.12 up up correct
PKBK.US Parke Bancorp Inc 20250507 0 19.225 19.48 19.13 19.15 24946 19.15 down down correct
PKOH.US Park 20250507 0 20.54 20.54 17.58 19.49 30079 19.49 down down correct
PLAB.US Photronics Inc 20250507 0 18.85 19.02 18.59 18.99 930393 18.99 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20250507 0 19.89 21.1 19.63 20.99 987772 20.99 up up correct
PLBC.US Plumas Bancorp 20250507 0 45.35 45.77 43.46 43.7 10200 43.7 down down correct
PLBY.US PLBY Group Inc 20250507 0 1.07 1.1 1.06 1.08 255272 1.08 up up correct
PLCE.US The Children's Place Inc 20250507 0 5.8 5.9746 5.42 5.42 417716 5.42 down down correct
PLL.US Piedmont Lithium Inc 20250507 0 7.45 7.5666 7.08 7.11 152744 7.11 down down correct
PLMR.US Palomar Holdings Inc 20250507 0 156.5 163.775 154.98 156.82 613364 156.82 up up correct
PLPC.US Preformed Line Products Company 20250507 0 135.06 135.23 132.145 133.685 17728 133.685 down down correct
PLRX.US Pliant Therapeutics Inc 20250507 0 1.42 1.52 1.4 1.43 711942 1.43 up up correct
PLSE.US Pulse Biosciences Inc 20250507 0 16.6 17.1592 16.5 16.69 101191 16.69 up up correct
PLTK.US Playtika Holding Corp 20250507 0 5.28 5.52 5.28 5.43 2507313 5.43 up up correct
PLUG.US Plug Power Inc 20250507 0 0.7957 0.7998 0.764 0.7755 101419102 0.7755 down down correct
PLUS.US ePlus inc 20250507 0 63.43 63.7 62.36 62.89 173092 62.89 down down correct
PLXS.US Plexus Corp 20250507 0 126.26 126.55 124.755 125.83 131405 125.83 down down correct
PLYA.US Playa Hotels & Resorts N.V 20250507 0 13.43 13.45 13.43 13.43 463415 13.43
PMAAX.US PMAAX 20250507 0 9.97 9.97 9.97 9.97 0 9.97
PMCB.US PharmaCyte Biotech Inc. Common Stock 20250507 0 1.16 1.16 1.08 1.095 16798 1.095 down down correct
PMFLX.US PMFLX 20250507 0 9.97 9.97 9.97 9.97 0 9.97
PMT.US PC 20250507 0 19.3 19.5 19.0659 19.12 13543 19.12 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20250507 0 21.29 24.87 18.46 20.18 172603 20.18 down down correct
PMVP.US PMV Pharmaceuticals Inc 20250507 0 0.89 0.9328 0.8663 0.8898 302586 0.8898 down down correct
PNBK.US Patriot National Bancorp Inc 20250507 0 3.06 3.7 3.06 3.6 105945 3.6 up up correct
PNFP.US Pinnacle Financial Partners Inc 20250507 0 105.07 105.95 104.08 104.68 506840 104.68 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20250507 0 24.588 24.588 24.4 24.475 8800 24.475 down down correct
PNNT.US PennantPark Investment Corporation 20250507 0 6.46 6.46 6.35 6.41 382000 6.41 down down correct
PNRG.US PrimeEnergy Resources Corporation 20250507 0 169.83 171.35 162.75 166.02 12301 166.02 down down correct
PNTG.US The Pennant Group Inc 20250507 0 27.46 28.555 26.425 27.76 404752 27.76 up up correct
POAI.US Predictive Oncology Inc 20250507 0 1.01 1.029 1 1.01 41100 1.01
PODD.US Insulet Corporation 20250507 0 259.71 264.67 259.52 264.31 454907 264.31 up up correct
POLA.US Polar Power Inc 20250507 0 2.09 2.105 2.01 2.02 4371 2.02 down down correct
POOL.US Pool Corporation 20250507 0 295.34 298.25 293.79 295.79 473101 295.79 up down incorrect
POWI.US Power Integrations Inc 20250507 0 49.9 50.555 49.24 50.33 403883 50.33 up down incorrect
POWL.US Powell Industries Inc 20250507 0 186.69 188.65 172.1356 174.88 690129 174.88 down up incorrect
POWW.US AMMO Inc 20250507 0 2.02 2.03 1.98 2.03 379454 2.03 up down incorrect
POWWP.US AMMO Inc 20250507 0 22.927 22.927 22.9 22.91 1700 22.91 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20250507 0 20.89 21.22 20.6 20.75 1070126 20.75 down up incorrect
PPBT.US Purple Biotech Ltd 20250507 0 2.24 2.3037 2.1706 2.24 68041 2.24
PPC.US Pilgrim's Pride Corporation 20250507 0 46.77 46.99 46.25 46.78 1008086 46.78 up down incorrect
PPIH.US Perma 20250507 0 12.98 13.01 12.72 12.8 8452 12.8 down down correct
PPSI.US Pioneer Power Solutions Inc 20250507 0 2.62 2.62 2.31 2.445 223354 2.445 down down correct
PPTA.US Midas Gold Corp. 20250507 0 14.68 15.12 14.53 14.73 728757 14.73 up up correct
PRAA.US PRA Group Inc 20250507 0 13.81 14.15 13 13.28 1320320 13.28 down down correct
PRAX.US Praxis Precision Medicines Inc 20250507 0 36.09 38.63 35.18 38.09 660499 38.09 up up correct
PRCH.US Porch Group Inc 20250507 0 8.01 10.87 7.5 10.65 24033109 10.65 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20250507 0 53.58 54.39 52.425 53.11 598496 53.11 down down correct
PRDO.US Perdoceo Education Corporation 20250507 0 30.86 31.2228 30.32 30.35 534378 30.35 down down correct
PRFX.US PainReform Ltd 20250507 0 2.2 2.2 2.11 2.12 3212786 2.12 down down correct
PRGS.US Progress Software Corporation 20250507 0 60.8 61.31 60.57 61.02 270841 61.02 up up correct
PRIM.US Primoris Services Corporation 20250507 0 65.24 67.16 65.23 66.71 1179745 66.71 up up correct
PRIVX.US Sharespost 100 Fund 20250507 0 40.25 40.25 40.25 40.25 0 40.25
PRLD.US Prelude Therapeutics Incorporated 20250507 0 0.7986 0.817 0.7522 0.7643 54876 0.7643 down down correct
PRLVX.US PRLVX 20250507 0 39.49 39.49 39.49 39.49 0 39.49
PROC.US Procaps Group S.A. Ordinary Shares 20250507 0 1.45 1.45 1.45 1.45 0 1.45
PROF.US Profound Medical Corp 20250507 0 4.99 5.005 4.74 4.81 67198 4.81 down down correct
PROV.US Provident Financial Holdings Inc 20250507 0 15.01 15.3 14.85 15.14 7172 15.14 up up correct
PRPH.US ProPhase Labs Inc 20250507 0 0.31 0.31 0.2705 0.286 1448659 0.286 down down correct
PRPL.US Purple Innovation Inc 20250507 0 0.85 0.97 0.8 0.82 4929844 0.82 down down correct
PRPO.US Precipio Inc 20250507 0 6 6.5 6 6.5 2642 6.5 up up correct
PRQR.US ProQR Therapeutics N.V 20250507 0 1.62 1.65 1.56 1.57 356117 1.57 down down correct
PRTA.US Prothena Corporation plc 20250507 0 7.5 7.52 7.17 7.29 2004166 7.29 down down correct
PRTC.US PureTech Health plc 20250507 0 17.42 17.42 17.42 17.42 177 17.42
PRTG.US Portage Biotech Inc 20250507 0 8.81 8.843 8.44 8.64 57319 8.64 down down correct
PRTH.US Priority Technology Holdings Inc 20250507 0 6.9 6.99 5.95 6.15 944816 6.15 down down correct
PRTS.US CarParts.com Inc 20250507 0 0.81 0.8765 0.81 0.82 443884 0.82 up up correct
PRVA.US Privia Health Group Inc 20250507 0 22.85 23.37 22.51 23.32 1081865 23.32 up up correct
PSA.US PQ 20250507 0 15.78 15.946 15.78 15.884 6128 15.884 up up correct
PSEC.US Prospect Capital Corporation 20250507 0 3.595 3.65 3.5884 3.62 2851947 3.62 up up correct
PSHG.US Performance Shipping Inc 20250507 0 1.47 1.66 1.46 1.58 148200 1.58 up up correct
PSMT.US PriceSmart Inc 20250507 0 102.22 105.54 101.41 104.665 213495 104.665 up up correct
PSNL.US Personalis Inc 20250507 0 4.39 4.938 4.2501 4.84 1639967 4.84 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20250507 0 17.8 17.8 17.8 17.8 0 17.8
PSTV.US Plus Therapeutics Inc 20250507 0 0.52 0.59 0.5 0.56 1221800 0.56 up up correct
PT.US Pintec Technology Holdings Limited 20250507 0 0.92 0.97 0.865 0.955 37719 0.955 up up correct
PTC.US PTC Inc 20250507 0 159.63 161.41 158.935 161.05 649912 161.05 up up correct
PTCT.US PTC Therapeutics Inc 20250507 0 39.4 40.92 37.94 40.76 3228758 40.76 up up correct
PTEN.US Patterson 20250507 0 5.58 5.62 5.48 5.57 13195800 5.57 down down correct
PTGX.US Protagonist Therapeutics Inc 20250507 0 41.77 43.2 41.285 43.09 1360360 43.09 up up correct
PTIX.US Protagenic Therapeutics Inc 20250507 0 2.99 3.2394 2.93 3.04 212026 3.04 up up correct
PTIXW.US Protagenic Therapeutics Inc 20250507 0 0.0045 0.0045 0.0045 0.0045 1700 0.0045
PTLO.US Portillo's Inc. Class A Common Stock 20250507 0 10.23 11.5 10.07 11.3 3745109 11.3 up up correct
PTMN.US Portman Ridge Finance Corporation 20250507 0 12.16 12.39 12.16 12.23 38601 12.23 up up correct
PTON.US Peloton Interactive Inc 20250507 0 6.99 7.11 6.9134 6.98 13541100 6.98 down down correct
PTPI.US Petros Pharmaceuticals Inc 20250507 0 0.187 0.187 0.138 0.148 8672500 0.148 down down correct
PUBM.US PubMatic Inc 20250507 0 9.9 10.07 9.82 10.04 498761 10.04 up up correct
PUCK.US Goal Acquisitions Corp 20250507 0 12.5 12.5 12.5 12.5 35 12.5
PUCKU.US Goal Acquisitions Corp 20250507 0 12.99 12.99 12.99 12.99 0 12.99
PUCKW.US Goal Acquisitions Corp 20250507 0 0.019 0.019 0.015 0.015 11000 0.015 down down correct
PULM.US Pulmatrix Inc 20250507 0 6.43 6.85 6.12 6.29 10454 6.29 down down correct
PVBC.US Provident Bancorp Inc 20250507 0 11.15 11.295 10.97 11.22 55288 11.22 up up correct
PWOD.US Penns Woods Bancorp Inc 20250507 0 29.56 29.77 29.32 29.32 6977 29.32 down down correct
PWP.US Perella Weinberg Partners 20250507 0 17.06 17.07 16.525 16.76 1237255 16.76 down down correct
PXLW.US Pixelworks Inc 20250507 0 0.527 0.5368 0.5025 0.51 103372 0.51 down down correct
PXS.US Pyxis Tankers Inc 20250507 0 3.008 3.06 2.955 2.985 4580 2.985 down down correct
PXSAW.US Pyxis Tankers Inc 20250507 0 0.0128 0.0128 0.0092 0.01 22751 0.01 down down correct
PYPD.US PolyPid Ltd 20250507 0 2.877 2.877 2.785 2.819 12300 2.819 down down correct
PYPL.US PayPal Holdings Inc 20250507 0 68.335 68.94 67.72 68.69 8106500 68.69 up up correct
PYXS.US Pyxis Oncology Inc. 20250507 0 1.09 1.12 1.06 1.07 325885 1.07 down down correct
PZZA.US Papa John's International Inc 20250507 0 34 34.21 33.27 33.3 1129767 33.3 down down correct
QCOM.US QUALCOMM Incorporated 20250507 0 140.38 144.7 140.245 144.3 10202540 144.3 up up correct
QCRH.US QCR Holdings Inc 20250507 0 65.97 66.47 65.495 65.93 85604 65.93 down down correct
QDEL.US Quidel Corporation 20250507 0 26.03 27.31 25.65 25.85 4314873 25.85 down down correct
QFIN.US 360 DigiTech Inc 20250507 0 44.2 44.2 42.19 42.64 1473974 42.64 down down correct
QH.US Quhuo Limited 20250507 0 1.294 1.37 1.25 1.33 6147 1.33 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20250507 0 2.12 2.16 2.105 2.14 64700 2.14 up up correct
QLGN.US Qualigen Therapeutics Inc 20250507 0 3.43 3.68 3.4 3.56 15338 3.56 up up correct
QLYS.US Qualys Inc 20250507 0 131.5 131.5 122.1 127.63 657710 127.63 down down correct
QMCO.US Quantum Corporation 20250507 0 11.22 11.22 10.4501 10.87 494370 10.87 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20250507 0 6.23 6.41 6.05 6.135 20900 6.135 down down correct
QNST.US QuinStreet Inc 20250507 0 17.98 18.41 17.97 18.28 1205905 18.28 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20250507 0 24.35 24.51 24.07 24.22 165200 24.22 down down correct
QRHC.US Quest Resource Holding Corporation 20250507 0 2.39 2.424 2.3 2.39 41208 2.39
QRVO.US Qorvo Inc 20250507 0 70.51 71.63 69.31 71.3 1805400 71.3 up up correct
QSI.US Quantum 20250507 0 1.2 1.22 1.16 1.2 2321000 1.2
QSIAW.US Quantum 20250507 0 0.36 0.37 0.34 0.37 6357 0.37 up up correct
QTRX.US Quanterix Corporation 20250507 0 5.57 5.57 5.21 5.36 410093 5.36 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20250507 0 7.085 7.23 6.92 7.08 4051702 7.08 down down correct
QUIK.US QuickLogic Corporation 20250507 0 5.6 5.7389 5.5 5.66 61672 5.66 up up correct
QURE.US uniQure N.V 20250507 0 11.6 11.62 10.05 10.06 4425542 10.06 down up incorrect
RAIL.US FreightCar America Inc 20250507 0 6.77 6.9899 6.02 6.1 456113 6.1 down up incorrect
RAIN.US Rain Therapeutics Inc 20250507 0 4.4221 5.9819 4.4221 5.6933 715 5.6933 up down incorrect
RAND.US Rand Capital Corporation 20250507 0 19.1507 19.2299 18.22 18.22 4056 18.22 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20250507 0 1 1.02 0.784 0.838 690484 0.838 down down correct
RAPT.US RAPT Therapeutics Inc 20250507 0 0.808 0.826 0.751 0.8 1638100 0.8 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20250507 0 35.66 36.025 32.76 33.42 1766625 33.42 down down correct
RAVE.US RAVE Restaurant Group Inc 20250507 0 2.4 2.4865 2.3 2.4855 48157 2.4855 up up correct
RBB.US RBB Bancorp 20250507 0 15.95 16.04 15.63 15.82 25685 15.82 down up incorrect
RBBN.US Ribbon Communications Inc 20250507 0 3.14 3.15 3.04 3.05 495967 3.05 down up incorrect
RBCAA.US Republic Bancorp Inc 20250507 0 71.02 71.45 70.26 70.89 29691 70.89 down up incorrect
RBCN.US Rubicon Technology Inc 20250507 0 2 2.05 2 2.05 500 2.05 up down incorrect
RBKB.US Rhinebeck Bancorp Inc 20250507 0 11.28 11.28 11.23 11.23 3915 11.23 down up incorrect
RCAT.US Red Cat Holdings Inc 20250507 0 5.3 5.51 5.225 5.38 2908121 5.38 up down incorrect
RCEL.US AVITA Medical Inc 20250507 0 9.21 9.54 8.83 9.465 136803 9.465 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20250507 0 9.1 9.1 9.1 9.1 0 9.1
RCICX.US Resource Credit Income Fund Class C 20250507 0 9.21 9.21 9.21 9.21 0 9.21
RCIIX.US Resource Credit Income Fund Class I Shar 20250507 0 9.1 9.1 9.1 9.1 0 9.1
RCILX.US RCILX 20250507 0 9.1 9.1 9.1 9.1 0 9.1
RCIWX.US Resource Credit Income Fund Class W Shar 20250507 0 9.09 9.09 9.09 9.09 0 9.09
RCKT.US Rocket Pharmaceuticals Inc 20250507 0 6.36 6.795 6.21 6.7 3740470 6.7 up up correct
RCKY.US Rocky Brands Inc 20250507 0 19.01 19.99 18.86 19.23 83315 19.23 up up correct
RCMT.US RCM Technologies Inc 20250507 0 17.09 17.99 17.05 17.93 27842 17.93 up up correct
RCON.US Recon Technology Ltd 20250507 0 1.76 1.835 1.4 1.6501 42831 1.6501 down down correct
RDCM.US RADCOM Ltd 20250507 0 12.12 12.55 11.9385 12.05 52214 12.05 down down correct
RDFN.US Redfin Corporation 20250507 0 8.98 9.08 8.815 8.97 6121745 8.97 down down correct
RDHL.US RedHill Biopharma Ltd 20250507 0 1.93 1.94 1.91 1.9138 13279 1.9138 down down correct
RDI.US Reading International Inc 20250507 0 1.41 1.4296 1.34 1.355 38444 1.355 down down correct
RDIB.US Reading International Inc 20250507 0 11.1 11.1 11.1 11.1 489 11.1
RDNT.US RadNet Inc 20250507 0 53.38 55.01 52.89 54.97 602254 54.97 up up correct
RDUS.US Radius Health Inc 20250507 0 29.4 29.43 29.29 29.35 537800 29.35 down down correct
RDVT.US Red Violet Inc 20250507 0 39.7 40.5 39.16 40.47 155057 40.47 up up correct
RDWR.US Radware Ltd 20250507 0 23.65 24.19 21.29 22.42 318048 22.42 down down correct
REAL.US The RealReal Inc 20250507 0 6.89 7.195 6.77 7.05 3554137 7.05 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20250507 0 4.25 4.52 4.22 4.47 1322105 4.47 up up correct
REE.US REE Automotive Ltd. 20250507 0 2.83 2.89 2.72 2.82 53543 2.82 down down correct
REED.US Reed's Inc 20250507 0 1.74 1.74 1.72 1.72 500 1.72 down down correct
REFR.US Research Frontiers Incorporated 20250507 0 1.168 1.2 1.16 1.16 24547 1.16 down down correct
REG.US Regency Centers Corporation 20250507 0 72.19 72.75 71.83 72.01 890263 72.01 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20250507 0 561.79 568.13 556.36 560.93 1141100 560.93 down down correct
REKR.US Rekor Systems Inc 20250507 0 0.925 0.93 0.883 0.902 1893400 0.902 down down correct
RELI.US Reliance Global Group Inc 20250507 0 1.06 1.1266 1.01 1.08 41561 1.08 up up correct
RELL.US Richardson Electronics Ltd 20250507 0 8.76 8.9599 8.67 8.79 34237 8.7306 up up correct
RELY.US Remitly Global Inc. Common Stock 20250507 0 21.2 21.39 20.78 21.09 3831576 21.09 down down correct
REPL.US Replimune Group Inc 20250507 0 7.73 7.77 7 7.16 2247527 7.16 down down correct
RETO.US ReTo Eco 20250507 0 3.34 3.4 3.02 3.14 27620 3.14 down down correct
REYN.US Reynolds Consumer Products Inc 20250507 0 23.08 23.08 22.66 22.84 787725 22.84 down down correct
RFIL.US RF Industries Ltd 20250507 0 3.9 4.0781 3.886 3.97 16529 3.97 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20250507 0 168.82 206.19 149.52 189.99 200794 189.99 up up correct
RGCO.US RGC Resources Inc 20250507 0 21.87 21.87 21.07 21.07 6887 21.07 down down correct
RGEN.US Repligen Corporation 20250507 0 131.52 133.18 125.31 126.88 1379904 126.88 down down correct
RGLD.US Royal Gold Inc 20250507 0 180.29 184.12 179.25 182.65 644820 182.65 up up correct
RGLS.US Regulus Therapeutics Inc 20250507 0 7.85 7.87 7.801 7.85 973835 7.85
RGNX.US REGENXBIO Inc 20250507 0 7.91 7.935 6.99 7.24 1938978 7.24 down down correct
RGP.US Resources Connection Inc 20250507 0 5.63 5.69 5.365 5.41 180811 5.41 down up incorrect
RIBT.US RiceBran Technologies 20250507 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
RICK.US RCI Hospitality Holdings Inc 20250507 0 41.05 41.35 40.58 40.82 36746 40.82 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20250507 0 22.55 25.42 18 18.47 711344 18.47 down up incorrect
RILY.US B. Riley Financial Inc 20250507 0 2.88 2.91 2.7601 2.8 415280 2.8 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20250507 0 14.8 14.8 12.92 14.25 35400 14.25 down up incorrect
RILYN.US B. Riley Financial Inc 20250507 0 8.74 9.14 8 9.13 37600 9.13 up down incorrect
RILYP.US B. Riley Financial Inc 20250507 0 2.45 2.45 2.35 2.41 1800 2.41 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20250507 0 6.216 6.55 5.86 5.99 27100 5.99 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20250507 0 5.6 5.79 5.51 5.51 16600 5.51 down up incorrect
RIOT.US Riot Blockchain Inc 20250507 0 8 8.055 7.68 7.84 22644391 7.84 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20250507 0 13.45 13.82 12.52 12.72 56955500 12.72 down up incorrect
RKDA.US Arcadia Biosciences Inc 20250507 0 4.5 4.5 4.2222 4.3 10460 4.3 down up incorrect
RKLB.US Rocket Lab USA Inc. 20250507 0 22.4 22.48 21.845 22.29 7784717 22.29 down down correct
RLAY.US Relay Therapeutics Inc 20250507 0 3.18 3.28 2.88 2.95 4946274 2.95 down down correct
RLMD.US Relmada Therapeutics Inc 20250507 0 0.3511 0.37 0.3233 0.3439 629625 0.3439 down down correct
RLYB.US Rallybio Corporation Common Stock 20250507 0 0.32 0.32 0.2986 0.3006 43363 0.3006 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20250507 0 13.93 14.23 13.785 14.23 22358 14.23 up up correct
RMBL.US RumbleON Inc 20250507 0 2.5 2.63 2.355 2.415 67985 2.415 down down correct
RMBS.US Rambus Inc 20250507 0 50.15 51.2 49.6075 50.87 963421 50.87 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20250507 0 1.27 1.2753 1.25 1.25 2555 1.25 down down correct
RMNI.US Rimini Street Inc 20250507 0 3.33 3.34 3.22 3.33 307501 3.33
RMR.US The RMR Group Inc 20250507 0 14 14.21 13.4837 13.89 410239 13.89 down down correct
RMTI.US Rockwell Medical Inc 20250507 0 1.1 1.125 1.08 1.12 170577 1.12 up up correct
RNA.US Avidity Biosciences Inc 20250507 0 27.11 27.41 25.575 26.17 1759819 26.17 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20250507 0 0.37 0.375 0.353 0.3552 1536306 0.3552 down down correct
RNST.US Renasant Corporation 20250507 0 33.39 33.6 32.74 32.93 530000 32.93 down up incorrect
RNW.US Renew Energy Global PLC 20250507 0 6.37 6.585 6.345 6.56 556302 6.56 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20250507 0 0.135 0.135 0.135 0.135 0 0.135
RNXT.US RenovoRx Inc. Common Stock 20250507 0 1.06 1.06 1.02 1.055 63000 1.055 down up incorrect
ROAD.US Construction Partners Inc 20250507 0 90.63 91.785 89.58 89.93 671438 89.93 down up incorrect
ROCK.US Gibraltar Industries Inc 20250507 0 57.58 57.88 56.3 56.75 276688 56.75 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20250507 0 11.15 11.265 11.085 11.17 4215120 11.17 up up correct
ROKU.US Roku Inc 20250507 0 60.09 61.04 59.45 59.89 3322321 59.89 down down correct
ROOT.US Root Inc 20250507 0 137.19 150.4 135.8589 139.93 969529 139.93 up up correct
ROST.US Ross Stores Inc 20250507 0 141.22 143.91 140.46 143.03 2723300 143.03 up up correct
RPAY.US Repay Holdings Corporation 20250507 0 3.76 3.88 3.74 3.79 1738272 3.79 up up correct
RPD.US Rapid7 Inc 20250507 0 24.5 24.86 23.69 24.53 618555 24.53 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20250507 0 2.34 2.44 2.32 2.32 109772 2.32 down down correct
RPRX.US Royalty Pharma plc 20250507 0 32.25 32.825 32.21 32.75 6085984 32.75 up up correct
RPTX.US Repare Therapeutics Inc 20250507 0 1.33 1.4177 1.32 1.36 202344 1.36 up up correct
RRBI.US Red River Bancshares Inc 20250507 0 55.62 55.62 54.39 54.84 5982 54.84 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20250507 0 2.66 2.77 2.6449 2.72 180201 2.72 up up correct
RRR.US Red Rock Resorts Inc 20250507 0 43.59 44.255 43.16 43.99 467836 43.99 up up correct
RSLS.US ReShape Lifesciences Inc 20250507 0 0.35 0.375 0.33 0.354 205500 8.85 up up correct
RSSS.US Research Solutions Inc 20250507 0 2.87 2.89 2.72 2.79 45525 2.79 down down correct
RSVR.US Reservoir Media Inc 20250507 0 7.18 7.48 7.07 7.31 59742 7.31 up up correct
RSVRW.US Reservoir Media Management Inc 20250507 0 1.15 1.15 1.15 1.15 0 1.15
RUN.US Sunrun Inc 20250507 0 7.08 7.575 7.07 7.39 13135180 7.39 up up correct
RUSHA.US Rush Enterprises Inc 20250507 0 48.17 48.3 47.47 47.79 388000 47.79 down down correct
RUSHB.US Rush Enterprises Inc 20250507 0 53.79 53.79 52.735 53.22 17108 53.22 down down correct
RVMD.US Revolution Medicines Inc 20250507 0 37.89 38.045 36.8 37.66 2363708 37.66 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20250507 0 0.8 0.82 0.77 0.78 250200 0.78 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20250507 0 0.043 0.0644 0.0412 0.0644 33779 0.0644 up up correct
RVSB.US Riverview Bancorp Inc 20250507 0 6.29 6.4 6.14 6.15 144151 6.15 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20250507 0 9.2 9.2 8.98 8.98 259600 8.98 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20250507 0 4.33 4.38 4.11 4.19 22546920 4.19 down down correct
RXST.US RxSight Inc. Common Stock 20250507 0 14.15 15.27 14.04 14.9 1525000 14.9 up up correct
RXT.US Rackspace Technology Inc 20250507 0 1.41 1.49 1.381 1.43 1059074 1.43 up up correct
RYAAY.US Ryanair Holdings plc 20250507 0 50.45 50.98 50.42 50.83 952149 50.83 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20250507 0 61.07 65.53 60 64.63 1087891 64.63 up up correct
RZB.US Reinsurance Group of America Incorporated 20250507 0 24.85 24.973 24.82 24.851 4000 24.851 up up correct
RZLT.US Rezolute Inc 20250507 0 3.75 3.84 3.53 3.61 1164903 3.61 down down correct
SABR.US Sabre Corporation 20250507 0 2.43 2.525 2.31 2.45 9744686 2.45 up up correct
SABS.US SAB Biotherapeutics Inc 20250507 0 1.69 1.8 1.68 1.6901 57765 1.6901 up up correct
SABSW.US SAB Biotherapeutics Inc 20250507 0 0.0298 0.0298 0.0253 0.0253 2200 0.0253 down down correct
SAFT.US Safety Insurance Group Inc 20250507 0 77.54 77.985 76.58 77.01 42238 77.01 down down correct
SAGE.US Sage Therapeutics Inc 20250507 0 7.09 7.09 6.7766 6.82 596181 6.82 down down correct
SAIA.US Saia Inc 20250507 0 255.39 260.99 255 259.97 741367 259.97 up up correct
SALM.US Salem Media Group Inc 20250507 0 1.37 1.425 1.33 1.33 22698 1.33 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20250507 0 15.95 16 15.7 15.83 38634 15.83 down down correct
SANA.US Sana Biotechnology Inc 20250507 0 1.72 1.76 1.69 1.7 1579845 1.7 down down correct
SANM.US Sanmina Corporation 20250507 0 78.8 79.76 78.12 79.67 267445 79.67 up down incorrect
SANW.US S&W Seed Company 20250507 0 5.05 5.38 5.05 5.1313 10706 5.1313 up down incorrect
SATS.US EchoStar Corporation 20250507 0 24.11 24.79 24.06 24.25 1455707 24.25 up down incorrect
SAVA.US Cassava Sciences Inc 20250507 0 1.55 1.57 1.51 1.56 591400 1.56 up down incorrect
SBAC.US SBA Communications Corporation 20250507 0 243 244.1883 240.28 240.31 860649 240.31 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20250507 0 24.58 24.69 24.06 24.17 237520 24.17 down up incorrect
SBET.US Sharplink Gaming Ltd 20250507 0 3.45 3.75 3.25 3.27 144700 3.27 down down correct
SBFG.US SB Financial Group Inc 20250507 0 19.19 19.57 18.59 19.3 21003 19.3 up up correct
SBGI.US Sinclair Broadcast Group Inc 20250507 0 15.81 15.97 15.56 15.69 525344 15.69 down down correct
SBLK.US Star Bulk Carriers Corp 20250507 0 15 15.04 14.785 14.96 785148 14.96 down down correct
SBNY.US Signature Bank 20250507 0 0.62 0.7 0.6 0.7 90500 0.7 up up correct
SBRA.US Sabra Health Care REIT Inc 20250507 0 17.9 18.375 17.79 18.07 3039155 18.07 up up correct
SBSI.US Southside Bancshares Inc 20250507 0 28.58 28.635 28.21 28.32 84973 28.32 down down correct
SBUX.US Starbucks Corporation 20250507 0 82.97 83.23 82.14 82.71 8227300 82.71 down down correct
SCHL.US Scholastic Corporation 20250507 0 18.96 19.22 18.39 18.5 291016 18.5 down down correct
SCKT.US Socket Mobile Inc 20250507 0 1.2322 1.2322 1.1961 1.1961 962 1.1961 down down correct
SCOR.US comScore Inc 20250507 0 5.28 5.41 5.13 5.15 4530 5.15 down down correct
SCPH.US scPharmaceuticals Inc 20250507 0 2.29 2.43 2.26 2.41 170035 2.41 up up correct
SCPS.US Scopus BioPharma Inc 20250507 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20250507 0 36 36.875 35.59 36.12 639594 36.12 up up correct
SCVL.US Shoe Carnival Inc 20250507 0 17.46 18.02 17.38 17.83 367822 17.83 up up correct
SCYX.US SCYNEXIS Inc 20250507 0 0.931 0.97 0.9301 0.9612 50146 0.9612 up up correct
SDGR.US Schrödinger Inc 20250507 0 23.65 24.066 23.27 23.72 1023988 23.72 up up correct
SEAC.US SeaChange International Inc 20250507 0 6 6 6 6 0 6
SEAT.US Vivid Seats Inc. Class A Common Stock 20250507 0 1.7 1.77 1.66 1.76 3812855 1.76 up up correct
SEATW.US Vivid Seats Inc. Warrant 20250507 0 0.245 0.245 0.245 0.245 1 0.245
SEDG.US SolarEdge Technologies Inc 20250507 0 14.72 15.5789 14.26 14.77 5325151 14.77 up up correct
SEED.US Origin Agritech Limited 20250507 0 1.19 1.1946 1.16 1.1636 27655 1.1636 down down correct
SEER.US Seer Inc 20250507 0 1.89 1.93 1.85 1.85 189921 1.85 down down correct
SEIC.US SEI Investments Company 20250507 0 80.1 80.775 79.78 80.56 701449 80.56 up up correct
SELF.US Global Self Storage Inc 20250507 0 5.25 5.3135 5.2152 5.285 19213 5.285 up up correct
SENEA.US Seneca Foods Corporation 20250507 0 90.61 91.5 89.01 89.59 13252 89.59 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20250507 0 2.51 2.64 2.36 2.4 224162 2.4 down down correct
SFBC.US Sound Financial Bancorp Inc 20250507 0 50.68 50.68 50.57 50.57 1376 50.57 down down correct
SFBS.US ServisFirst Bancshares Inc 20250507 0 74.2 74.49 72.315 72.82 176400 72.82 down down correct
SFIX.US Stitch Fix Inc 20250507 0 3.29 3.36 3.24 3.32 1046768 3.32 up up correct
SFM.US Sprouts Farmers Market Inc 20250507 0 170.36 171.055 165.56 167.69 1802744 167.69 down down correct
SFNC.US Simmons First National Corporation 20250507 0 19.22 19.31 18.97 19.03 421410 19.03 down down correct
SFST.US Southern First Bancshares Inc 20250507 0 36.28 36.97 35.73 36.09 10459 36.09 down down correct
SGA.US Saga Communications Inc 20250507 0 11.4 11.63 11.4 11.52 1404 11.52 up up correct
SGBX.US SG Blocks Inc 20250507 0 0.402 0.4194 0.3995 0.4 84397 0.4 down down correct
SGC.US Superior Group of Companies Inc 20250507 0 10.46 10.46 10.1024 10.22 22792 10.22 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20250507 0 2.84 2.93 2.83 2.86 145291 2.86 up up correct
SGMA.US SigmaTron International Inc 20250507 0 1.53 1.53 1.36 1.39 47510 1.39 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20250507 0 7.37 7.44 6.81 7.03 1389145 7.03 down down correct
SGMO.US Sangamo Therapeutics Inc 20250507 0 0.6288 0.6589 0.5207 0.6504 7609676 0.6504 up up correct
SGRP.US SPAR Group Inc 20250507 0 1.04 1.055 1 1.04 67623 1.04
SGRY.US Surgery Partners Inc 20250507 0 23.05 23.19 22.79 23.16 1116176 23.16 up up correct
SHBI.US Shore Bancshares Inc 20250507 0 14.45 14.605 14.26 14.32 135667 14.32 down down correct
SHC.US Sotera Health Company 20250507 0 12.99 13.24 12.95 13.15 1199012 13.15 up up correct
SHEN.US Shenandoah Telecommunications Company 20250507 0 11.73 11.985 11.44 11.56 223692 11.56 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20250507 0 5.5 5.51 5.37 5.42 80888 5.42 down down correct
SHLS.US Shoals Technologies Group Inc 20250507 0 4.5 4.78 4.41 4.71 6627754 4.71 up up correct
SHO.US PI 20250507 0 19.9399 19.9399 19.6188 19.79 2495 19.79 down down correct
SHOO.US Steven Madden Ltd 20250507 0 21.16 23.8215 20.975 23.42 3356503 23.42 up up correct
SHYF.US The Shyft Group Inc 20250507 0 9.01 9.12 8.6901 8.74 178531 8.74 down down correct
SIBN.US SI 20250507 0 16.64 17.6 16.535 17.47 1348250 17.47 up up correct
SIEB.US Siebert Financial Corp 20250507 0 3.7 3.8 3.68 3.73 31997 3.73 up up correct
SIFY.US Sify Technologies Limited 20250507 0 4.3 4.4471 4.27 4.36 26551 4.36 up up correct
SIGA.US SIGA Technologies Inc 20250507 0 5.3 5.33 5.22 5.25 397602 5.25 down down correct
SIGI.US Selective Insurance Group Inc 20250507 0 89.17 90.1 89.035 89.7 428466 89.7 up up correct
SIGIP.US Selective Insurance Group Inc 20250507 0 17.395 17.395 17.23 17.23 1000 17.23 down down correct
SILC.US Silicom Ltd 20250507 0 15.2726 16 15.2726 15.51 18411 15.51 up up correct
SIMO.US Silicon Motion Technology Corporation 20250507 0 52.62 53.44 52.01 53.35 271237 52.85 up up correct
SINT.US Sintx Technologies Inc 20250507 0 2.66 2.8149 2.42 2.5 86142 2.5 down down correct
SIRI.US Sirius XM Holdings Inc 20250507 0 21.63 21.7492 20.89 21.15 4105461 20.8871 down down correct
SISI.US Shineco Inc 20250507 0 0.865 0.88 0.79 0.79 17048 0.79 down down correct
SITM.US SiTime Corporation 20250507 0 164.25 166.835 158.63 166.2 282681 166.2 up up correct
SJ.US Scienjoy Holding Corporation 20250507 0 0.93 0.93 0.89 0.93 3462 0.93
SKIN.US The Beauty Health Company 20250507 0 1.07 1.48 1.045 1.42 2214437 1.42 up down incorrect
SKYT.US SkyWater Technology Inc 20250507 0 7.33 7.39 7.09 7.25 766446 7.25 down up incorrect
SKYW.US SkyWest Inc 20250507 0 97.23 98.4838 96.205 97.02 369500 97.02 down up incorrect
SLAB.US Silicon Laboratories Inc 20250507 0 107.69 108.84 106.01 108.68 226535 108.68 up down incorrect
SLDB.US Solid Biosciences Inc 20250507 0 3.45 3.495 2.53 2.59 2863689 2.59 down down correct
SLGL.US Sol 20250507 0 6.9 7.97 6.565 7.72 79720 7.72 up up correct
SLGN.US Silgan Holdings Inc 20250507 0 54.77 54.77 53.75 53.83 713800 53.83 down down correct
SLM.US SLM Corporation 20250507 0 31.44 31.76 31.2069 31.52 3457554 31.52 up up correct
SLMBP.US SLM Corporation 20250507 0 74.8 75 73.85 75 36200 75 up up correct
SLN.US Silence Therapeutics plc 20250507 0 3.83 3.915 3.56 3.7 209155 3.7 down down correct
SLNG.US Stabilis Solutions Inc 20250507 0 5.24 5.96 5.24 5.83 3300 5.83 up up correct
SLNH.US Soluna Holdings Inc 20250507 0 0.753 0.7791 0.68 0.696 226508 0.696 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20250507 0 3.761 4.26 3.761 4.184 2300 4.184 up up correct
SLNO.US Soleno Therapeutics Inc 20250507 0 73.77 75.79 73.2 74.66 1059123 74.66 up up correct
SLP.US Simulations Plus Inc 20250507 0 29.19 29.41 27.85 28.99 405132 28.99 down down correct
SLRC.US SLR Investment Corp 20250507 0 15.55 15.666 15.44 15.45 137917 15.45 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20250507 0 0.71 0.7317 0.69 0.7143 23087 0.7143 up up correct
SLS.US SELLAS Life Sciences Group Inc 20250507 0 1.72 1.76 1.68 1.71 1313262 1.71 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20250507 0 22.79 22.96 21.72 22.96 4100 22.96 up up correct
SMBC.US Southern Missouri Bancorp Inc 20250507 0 53.06 53.21 51.955 52.46 30804 52.46 down down correct
SMBK.US SmartFinancial Inc 20250507 0 30.79 30.86 30.25 30.33 36138 30.33 down down correct
SMCI.US Super Micro Computer Inc 20250507 0 31.1 32.97 30.54 32.48 58616871 32.48 up up correct
SMID.US Smith 20250507 0 31.22 31.22 29.59 30.66 7574 30.66 down down correct
SMIT.US Schmitt Industries Inc 20250507 0 0.019 0.019 0.019 0.019 0 0.019
SMLR.US Semler Scientific Inc. Common Stock 20250507 0 34.21 34.21 32.05 33.05 436637 33.05 down down correct
SMMT.US Summit Therapeutics Inc 20250507 0 24.54 24.729 23.8 24.29 3234400 24.29 down down correct
SMPL.US The Simply Good Foods Company 20250507 0 36.22 36.22 35.14 35.37 932121 35.37 down down correct
SMSI.US Smith Micro Software Inc 20250507 0 0.95 1.05 0.95 1.045 145571 1.045 up up correct
SMTC.US Semtech Corporation 20250507 0 33.68 34.415 33.06 34.37 1359866 34.37 up up correct
SMTI.US Sanara MedTech Inc 20250507 0 31.9 31.9 31.27 31.84 15568 31.84 down down correct
SNAX.US Stryve Foods Inc 20250507 0 0.401 0.4297 0.401 0.4297 1014 0.4297 up up correct
SNBR.US Sleep Number Corporation 20250507 0 7.09 7.25 6.9372 7.02 458690 7.02 down down correct
SNCR.US Synchronoss Technologies Inc 20250507 0 9.33 9.92 8.1 8.22 306138 8.22 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20250507 0 25.198 25.25 25.198 25.25 4400 25.25 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20250507 0 11.35 11.45 11.117 11.21 1006475 11.21 down down correct
SND.US Smart Sand Inc 20250507 0 2 2.16 2 2.05 120800 2.05 up up correct
SNDL.US Sundial Growers Inc 20250507 0 1.3 1.33 1.29 1.3 1369778 1.3
SNDX.US Syndax Pharmaceuticals Inc 20250507 0 10.91 11.12 9.91 9.99 4290648 9.99 down down correct
SNES.US SenesTech Inc 20250507 0 2.61 2.77 2.271 2.55 146406 2.55 down down correct
SNEX.US StoneX Group Inc 20250507 0 93.33 95.41 93.28 94.15 709469 94.15 up up correct
SNFCA.US Security National Financial Corporation 20250507 0 10 10.1 9.875 10 27286 10
SNGX.US Soligenix Inc 20250507 0 1.93 1.98 1.87 1.97 18393 1.97 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20250507 0 3.04 3.11 3.02 3.05 36292 3.05 up up correct
SNPS.US Synopsys Inc 20250507 0 474.15 483.855 473.114 480.54 899671 480.54 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20250507 0 2.3515 2.3605 2.35 2.3605 1971 2.3605 up up correct
SNSE.US Sensei Biotherapeutics Inc 20250507 0 0.4 0.4064 0.392 0.392 42529 0.392 down down correct
SNT.US Senstar Technologies Ltd. 20250507 0 3.344 3.344 3.27 3.2942 2836 3.2942 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20250507 0 1.64 1.7 1.623 1.7 27900 1.7 up up correct
SNY.US Sanofi 20250507 0 52.32 52.44 51.67 52.27 2128700 50.0519 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20250507 0 12.7 13.28 12.56 13.01 51163047 13.01 up up correct
SOHO.US Sotherly Hotels Inc 20250507 0 0.7391 0.752 0.7391 0.752 3699 0.752 up up correct
SOHOB.US Sotherly Hotels Inc 20250507 0 16.19 16.19 16.19 16.19 100 16.19
SOHON.US Sotherly Hotels Inc 20250507 0 16.75 16.75 16.75 16.75 200 16.75
SOHOO.US Sotherly Hotels Inc 20250507 0 15.9 15.9 15.9 15.9 103 15.9
SOHU.US Sohu.com Limited 20250507 0 11.45 11.45 10.45 10.53 91416 10.53 down down correct
SONM.US Sonim Technologies Inc 20250507 0 1.43 1.435 1.36 1.37 51500 1.37 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20250507 0 1.29 1.34 1.29 1.29 14704 1.29
SONO.US Sonos Inc 20250507 0 9.31 9.31 8.73 8.97 4987444 8.97 down down correct
SOPA.US Society Pass Incorporated Common Stock 20250507 0 1.21 1.22 1.11 1.15 136400 1.15 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20250507 0 3.09 3.18 2.95 3 13411 3 down down correct
SOTK.US Sono 20250507 0 3.87 4 3.87 4 3237 4 up up correct
SPCB.US SuperCom Ltd 20250507 0 6.21 6.5 6.1505 6.38 147613 6.38 up up correct
SPFI.US South Plains Financial Inc 20250507 0 35.63 35.73 33.715 33.86 36028 33.86 down down correct
SPNS.US Sapiens International Corporation N.V 20250507 0 29.41 29.485 28.82 29.06 384033 29.06 down up incorrect
SPOK.US Spok Holdings Inc 20250507 0 16.5 16.66 16.42 16.48 139238 16.48 down up incorrect
SPRB.US Spruce Biosciences Inc 20250507 0 0.0671 0.0729 0.0618 0.0729 544976 0.0729 up down incorrect
SPRO.US Spero Therapeutics Inc 20250507 0 0.59 0.6049 0.578 0.578 57129 0.578 down up incorrect
SPSC.US SPS Commerce Inc 20250507 0 142.93 144.68 140.64 141.86 156465 141.86 down up incorrect
SPT.US Sprout Social Inc 20250507 0 20.92 20.98 20.37 20.64 1115618 20.64 down up incorrect
SPTN.US SpartanNash Company 20250507 0 19.18 19.23 18.585 18.71 311693 18.71 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20250507 0 1.71 1.75 1.65 1.72 298049 1.72 up down incorrect
SPWR.US SunPower Corporation 20250507 0 1.81 1.85 1.71 1.77 513700 1.77 down up incorrect
SQFT.US Presidio Property Trust Inc 20250507 0 0.62 0.65 0.59 0.594 19620 0.594 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20250507 0 14.01 14.055 14.01 14.03 2800 14.03 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20250507 0 23.18 23.51 22.99 23.27 1064242 23.27 up up correct
SRAX.US SRAX Inc 20250507 0 0.04 0.38 0.04 0.38 5250 0.38 up up correct
SRCE.US 1st Source Corporation 20250507 0 61.04 61.19 59.83 60.275 147896 60.275 down down correct
SRCL.US Stericycle Inc 20250507 0 97.8 100.2 97.5 99.4 200075 99.4 up up correct
SRDX.US Surmodics Inc 20250507 0 27.3 27.555 27.035 27.155 32646 27.155 down down correct
SRNE.US Sorrento Therapeutics Inc 20250507 0 0.0009 0.0009 0.0009 0.0009 9726 0.0009
SRPT.US Sarepta Therapeutics Inc 20250507 0 39.99 40 36.585 36.72 20751471 36.72 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20250507 0 52.49 52.49 52.49 52.49 0 52.49
SRRK.US Scholar Rock Holding Corporation 20250507 0 29.44 29.92 29.07 29.7 936056 29.7 up up correct
SRTS.US Sensus Healthcare Inc 20250507 0 4.24 4.3 4.16 4.22 68319 4.22 down down correct
SRZN.US Surrozen Inc. Common Stock 20250507 0 9.4 9.8279 9.11 9.25 9646 9.25 down down correct
SRZNW.US Surrozen Inc. Warrant 20250507 0 0.0305 0.0305 0.023 0.023 1080 0.023 down down correct
SSB.US South State Corporation 20250507 0 88.62 89.09 86.79 87.26 701100 86.7347 down down correct
SSBI.US Summit State Bank 20250507 0 9.51 9.7322 9.425 9.51 11496 9.51
SSBK.US Southern States Bancshares Inc. Common Stock 20250507 0 34.82 35.14 34.45 34.5 17600 34.5 down down correct
SSKN.US STRATA Skin Sciences Inc 20250507 0 2.88 2.88 2.1 2.62 75658 2.62 down down correct
SSNC.US SS&C Technologies Holdings Inc 20250507 0 77.88 78.29 76.32 76.72 2563490 76.72 down down correct
SSP.US The E.W. Scripps Company 20250507 0 2.36 2.475 2.325 2.39 660108 2.39 up up correct
SSRM.US SSR Mining Inc 20250507 0 10.87 11.57 10.57 11.2 4235117 11.2 up up correct
SSSS.US SuRo Capital Corp 20250507 0 5.29 5.34 5.05 5.32 130124 5.32 up up correct
SSTI.US ShotSpotter Inc 20250507 0 15.175 15.3646 14.94 15.14 26068 15.14 down down correct
SSYS.US Stratasys Ltd 20250507 0 9.73 9.85 9.6 9.72 411258 9.72 down down correct
STAA.US STAAR Surgical Company 20250507 0 18.73 20.07 18.62 19.44 1822835 19.44 up up correct
STAB.US Statera Biopharma Inc 20250507 0 0.0001 0.0001 0.0001 0.0001 1 0.0001
STAF.US Staffing 360 Solutions Inc 20250507 0 1.615 1.615 1.615 1.615 0 1.615
STBA.US S&T Bancorp Inc 20250507 0 37.67 37.695 36.8431 37.11 142650 37.11 down down correct
STEP.US StepStone Group Inc 20250507 0 53.18 53.86 52.97 53.57 286611 53.57 up up correct
STGW.US MDC Partners Inc 20250507 0 5.88 5.96 5.705 5.81 1056228 5.81 down down correct
STIM.US Neuronetics Inc 20250507 0 4.5 4.61 4.25 4.56 1086327 4.56 up up correct
STKL.US SunOpta Inc 20250507 0 4.76 4.86 4.53 4.53 2024308 4.53 down down correct
STKS.US The ONE Group Hospitality Inc 20250507 0 3.08 3.15 2.98 3.12 35710 3.12 up up correct
STLD.US Steel Dynamics Inc 20250507 0 131.345 131.975 129.4 130.7 1549702 130.7 down down correct
STNE.US StoneCo Ltd 20250507 0 13.255 13.35 13.0907 13.23 3122324 13.23 down down correct
STOK.US Stoke Therapeutics Inc 20250507 0 8.76 8.97 8.51 8.66 643589 8.66 down down correct
STRA.US Strategic Education Inc 20250507 0 88.63 89.94 87.92 88.36 359518 88.36 down down correct
STRL.US Sterling Construction Company Inc 20250507 0 171.95 179.69 171.38 179.65 595658 179.65 up up correct
STRM.US Streamline Health Solutions Inc 20250507 0 2.7098 2.7784 2.7 2.71 4994 2.71 up up correct
STRO.US Sutro Biopharma Inc 20250507 0 0.94 0.9987 0.93 0.9934 2362954 0.9934 up up correct
STRR.US Star Equity Holdings Inc 20250507 0 2.23 2.62 2.18 2.32 44000 2.32 up up correct
STRRP.US Star Equity Holdings Inc 20250507 0 9.27 9.35 9.27 9.31 1400 9.31 up up correct
STRS.US Stratus Properties Inc 20250507 0 18.24 18.73 17.9585 18.31 7327 18.31 up up correct
STRT.US Strattec Security Corporation 20250507 0 35.29 35.71 33.5 33.78 22796 33.78 down down correct
STTK.US Shattuck Labs Inc 20250507 0 0.89 0.897 0.85 0.872 73300 0.872 down down correct
STX.US Seagate Technology Holdings plc 20250507 0 93.99 95.67 93.325 95.45 3716152 95.45 up up correct
SUNS.US SLR Senior Investment Corp 20250507 0 10 10.39 9.82 10.16 76800 10.16 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20250507 0 30.04 32.26 29.16 30.94 1073851 30.94 up up correct
SURG.US SurgePays Inc. Common Stock 20250507 0 2.57 2.72 2.57 2.64 95919 2.64 up down incorrect
SVA.US Sinovac Biotech Ltd 20250507 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20250507 0 1.92 2.14 1.92 2.01 3087306 2.01 up down incorrect
SVRA.US Savara Inc 20250507 0 3 3.115 2.935 3.06 820383 3.06 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20250507 0 0.07 0.07 0.07 0.07 900 0.07
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20250507 0 1.03 1.0699 1 1.01 1167 1.01 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20250507 0 9.21 9.2727 9.14 9.2 316841 9.2 down down correct
SWIM.US Latham Group Inc 20250507 0 5.55 6.1 5.33 5.97 1513335 5.97 up up correct
SWKH.US SWK Holdings Corporation 20250507 0 13.83 14.12 13.6436 13.78 33579 13.78 down down correct
SWKS.US Skyworks Solutions Inc 20250507 0 66.275 67.39 65.37 66.88 6058517 66.88 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20250507 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20250507 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20250507 0 46.22 46.27 46.1 46.2 7567917 46.2 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20250507 0 2.07 2.11 1.81 1.9 700081 1.9 down down correct
SY.US So 20250507 0 0.82 0.825 0.82 0.825 3137 0.825 up up correct
SYBT.US Stock Yards Bancorp Inc 20250507 0 73.55 74.125 72.995 73.44 126246 73.44 down down correct
SYBX.US Synlogic Inc 20250507 0 1.19 1.19 1.06 1.12 17255 1.12 down down correct
SYNA.US Synaptics Incorporated 20250507 0 58.02 58.45 56.8 58.23 389333 58.23 up up correct
SYPR.US Sypris Solutions Inc 20250507 0 1.56 1.68 1.55 1.64 6672 1.64 up up correct
SYRS.US Syros Pharmaceuticals Inc 20250507 0 0.0388 0.039 0.03 0.0389 172073 0.0389 up up correct
SYTA.US Siyata Mobile Inc 20250507 0 1.09 1.11 0.93 1 1537077 1 down down correct
SYTAW.US Siyata Mobile Inc 20250507 0 0.0463 0.0463 0.0463 0.0463 186 0.0463
SZZLU.US Sizzle Acquisition Corp. Unit 20250507 0 10.02 10.02 10.01 10.02 36800 10.02
TACT.US TransAct Technologies Incorporated 20250507 0 3.43 3.68 3.43 3.68 1057 3.68 up up correct
TAIT.US Taitron Components Incorporated 20250507 0 2.14 2.17 2.01 2.14 26963 2.14
TAKMX.US TAKMX 20250507 0 8.36 8.36 8.36 8.36 0 8.36
TALK.US Talkspace Inc 20250507 0 3.15 3.3 2.96 3.04 2724127 3.04 down down correct
TALKW.US Talkspace Inc 20250507 0 0.1022 0.1149 0.0846 0.11 58449 0.11 up up correct
TANH.US Tantech Holdings Ltd 20250507 0 1.99 2.07 1.9 1.97 9144 1.97 down down correct
TAOP.US Taoping Inc 20250507 0 0.207 0.2082 0.192 0.1986 263570 0.1986 down down correct
TARA.US Protara Therapeutics Inc 20250507 0 3.37 3.41 3.265 3.35 252055 3.35 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20250507 0 46.74 48.315 45.91 47.35 378553 47.35 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20250507 0 13.95 14.135 13.76 13.98 202556 13.98 up up correct
TATT.US TAT Technologies Ltd 20250507 0 29.9 32.3624 29.9 31.8 71460 31.8 up up correct
TAYD.US Taylor Devices Inc 20250507 0 35.01 35.51 34.4 35.05 11517 35.05 up up correct
TBBK.US The Bancorp Inc 20250507 0 51.8 52.285 50.97 51.27 295668 51.27 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20250507 0 3.24 3.43 2.91 3.06 4144716 3.06 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20250507 0 0.1904 0.21 0.1904 0.21 2586 0.21 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20250507 0 18.38 18.39 18.04 18.24 41600 18.24 down down correct
TBLT.US ToughBuilt Industries Inc 20250507 0 1.75 1.75 1.75 1.75 16 1.75
TBPH.US Theravance Biopharma Inc 20250507 0 10.1 10.27 9.985 9.99 262330 9.99 down down correct
TC.US TuanChe ADR 20250507 0 0.59 0.59 0.5699 0.57 7180 0.57 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20250507 0 15.34 15.34 15.34 15.34 400 15.34
TCBI.US Texas Capital Bancshares Inc 20250507 0 70.96 70.96 69.65 70.05 340681 70.05 down down correct
TCBIO.US Texas Capital Bancshares Inc 20250507 0 20 20.14 19.934 20.075 8500 20.075 up up correct
TCBK.US TriCo Bancshares 20250507 0 39.49 39.63 39.025 39.13 87965 39.13 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20250507 0 15.625 15.625 15.37 15.37 7600 15.37 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20250507 0 30.4 30.64 29.665 29.75 83635 29.75 down down correct
TCCO.US Technical Communications Corporation 20250507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20250507 0 10.05 10.05 9.4501 9.64 702242 9.64 down down correct
TCOM.US Trip.com Group Limited 20250507 0 61.91 62.27 61.2 62.12 2452145 62.12 up up correct
TCON.US TRACON Pharmaceuticals Inc 20250507 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
TCPC.US BlackRock TCP Capital Corp 20250507 0 6.72 6.72 6.565 6.61 681776 6.61 down down correct
TCRX.US Tscan Therapeutics Inc 20250507 0 1.37 1.47 1.36 1.36 235729 1.36 down down correct
TCX.US Tucows Inc 20250507 0 16.46 16.55 16.3 16.55 10643 16.55 up up correct
TDAC.US Trident Acquisitions Corp 20250507 0 10.17 10.17 10.17 10.17 100 10.17
TDACU.US Trident Acquisitions Corp 20250507 0 10.3 10.3 10.2199 10.22 2400 10.22 down down correct
TDS.US PV 20250507 0 18.57 18.58 18.15 18.56 25912 18.56 down down correct
TDUP.US ThredUp Inc 20250507 0 6.49 6.53 5.96 6.44 6094743 6.44 down down correct
TEAM.US Atlassian Corporation Plc 20250507 0 208.26 209.5 203.53 205.71 2203100 205.71 down down correct
TECH.US Bio 20250507 0 49.99 50.39 46.77 48.75 3468200 48.75 down down correct
TECTP.US Tectonic Financial Inc 20250507 0 10.44 10.44 10.44 10.44 200 10.44
TELA.US TELA Bio Inc 20250507 0 0.97 1.03 0.9305 0.95 27247 0.95 down down correct
TENB.US Tenable Holdings Inc 20250507 0 31.31 31.5 30.94 31.3 1739744 31.3 down down correct
TENX.US Tenax Therapeutics Inc 20250507 0 5.68 5.83 5.54 5.572 13124 5.572 down down correct
TER.US Teradyne Inc 20250507 0 74.07 75.48 73.11 75.09 3310635 75.09 up up correct
TERN.US Terns Pharmaceuticals Inc 20250507 0 3.02 3.15 2.965 3.025 602119 3.025 up up correct
TFC.US PR 20250507 0 19.34 19.42 19.24 19.36 86468 19.0619 up up correct
TFSL.US TFS Financial Corporation 20250507 0 13.47 13.56 13.37 13.39 294689 13.39 down down correct
TGLS.US Tecnoglass Inc 20250507 0 72.04 72.08 70.66 70.82 475600 70.82 down down correct
TGTX.US TG Therapeutics Inc 20250507 0 34.94 35.4725 34.22 34.85 3586206 34.85 down up incorrect
TH.US Target Hospitality Corp 20250507 0 7.27 7.3 6.785 6.83 315143 6.83 down up incorrect
THFF.US First Financial Corporation 20250507 0 50.69 51.12 49.745 50.05 47143 50.05 down up incorrect
THRM.US Gentherm Incorporated 20250507 0 25.95 26.23 25.47 25.87 296762 25.87 down down correct
THRY.US Thryv Holdings Inc 20250507 0 13.6 14.145 13.08 13.39 699737 13.39 down down correct
THTX.US Theratechnologies Inc 20250507 0 2.76 2.78 2.64 2.74 388942 2.74 down down correct
TIGO.US Millicom International Cellular S.A 20250507 0 33.69 34.43 33.563 34.02 718800 34.02 up up correct
TIGR.US UP Fintech Holding Limited 20250507 0 9.03 9.385 8.98 9.17 2959611 9.17 up up correct
TIL.US Instil Bio Inc 20250507 0 12.86 12.98 12.2 12.36 59309 12.36 down down correct
TILE.US Interface Inc 20250507 0 19.85 19.95 19.56 19.86 305361 19.86 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20250507 0 25.28 25.28 25.28 25.28 0 25.28
TIPPX.US Total Income + Real Estate Fund CL C 20250507 0 23.77 23.77 23.77 23.77 0 23.77
TIPRX.US Totl In Rl Est A 20250507 0 25.79 25.79 25.79 25.79 0 25.79
TIPT.US Tiptree Inc 20250507 0 21.53 21.65 21.135 21.17 156780 21.17 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20250507 0 26.58 26.58 26.58 26.58 0 26.58
TIRX.US Tian Ruixiang Holdings Ltd 20250507 0 1.42 1.4376 1.36 1.4376 12607 1.4376 up up correct
TITN.US Titan Machinery Inc 20250507 0 17.96 18.29 17.44 17.67 176885 17.67 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20250507 0 4.3 4.55 4.25 4.3 76184 4.3
TKNO.US Alpha Teknova Inc. Common Stock 20250507 0 5.99 6.28 5.79 5.99 490380 5.99
TLF.US Tandy Leather Factory Inc 20250507 0 2.83 2.83 2.83 2.83 588 2.83
TLRY.US Tilray Inc 20250507 0 0.421 0.442 0.4206 0.4323 12585670 0.4323 up up correct
TLS.US Telos Corporation 20250507 0 2.54 2.55 2.38 2.49 1375407 2.49 down down correct
TLSA.US Tiziana Life Sciences PLC 20250507 0 1.53 1.78 1.52 1.57 1023358 1.57 up up correct
TMC.US TMC the metals company Inc 20250507 0 3.03 3.05 2.8114 2.91 6272791 2.91 down down correct
TMCI.US Treace Medical Concepts Inc 20250507 0 7.44 7.73 7.145 7.2 336881 7.2 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20250507 0 0.614 0.63 0.6 0.622 16200 0.622 up up correct
TMDX.US TransMedics Group Inc 20250507 0 94 96.73 93.11 95.81 952487 95.81 up up correct
TMUS.US T 20250507 0 252.71 253.72 250.28 251.26 4042219 251.26 down down correct
TNDM.US Tandem Diabetes Care Inc 20250507 0 21.36 22.51 21.28 22.26 1473406 22.26 up up correct
TNGX.US Bctg Acquisition Corp 20250507 0 1.26 1.305 1.14 1.15 348200 1.15 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20250507 0 18.915 19.72 18.82 19.14 283981 19.14 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20250507 0 0.48 0.4825 0.433 0.4499 3096231 0.4499 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20250507 0 2.6 2.83 2.55 2.75 385552 2.75 up up correct
TOIIW.US The Oncology Institute Inc 20250507 0 0.0698 0.0698 0.0669 0.0669 7599 0.0669 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20250507 0 0.785 0.87 0.785 0.83 7357 0.83 up up correct
TOPS.US Top Ships Inc 20250507 0 5.63 5.81 5.63 5.65 5172 5.65 up up correct
TOUR.US Tuniu Corporation 20250507 0 0.9591 0.9799 0.91 0.9443 107719 0.9443 down down correct
TOWN.US TowneBank 20250507 0 33.59 34 33.22 33.46 230474 33.46 down down correct
TPIC.US TPI Composites Inc 20250507 0 0.9482 1.04 0.9417 0.9864 292472 0.9864 up up correct
TPST.US Tempest Therapeutics Inc 20250507 0 6.8 6.8 6.39 6.42 40042 6.42 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20250507 0 8.34 8.46 7.9703 8.16 142829 8.16 down down correct
TREE.US LendingTree Inc 20250507 0 37.11 38 36.71 37.53 515947 37.53 up up correct
TRIB.US Trinity Biotech plc 20250507 0 0.83 0.8374 0.758 0.7722 87557 0.7722 down up incorrect
TRIN.US Trinity Capital Inc 20250507 0 13.94 14.175 13.75 13.83 1005866 13.83 down up incorrect
TRIP.US TripAdvisor Inc 20250507 0 13 14.47 12.91 14.36 7076539 14.36 up down incorrect
TRMB.US Trimble Inc 20250507 0 63.45 66.835 62 66.3 3181471 66.3 up down incorrect
TRMD.US TORM plc 20250507 0 16.78 16.79 16.485 16.51 736507 16.51 down up incorrect
TRMK.US Trustmark Corporation 20250507 0 34.98 35.045 34.48 34.6 218264 34.6 down up incorrect
TRNS.US Transcat Inc 20250507 0 79.94 80.65 76.145 76.87 95907 76.87 down up incorrect
TROO.US TROOPS Inc 20250507 0 0.56 0.7925 0.555 0.62 3470519 0.62 up up correct
TROW.US T. Rowe Price Group Inc 20250507 0 90.76 91.68 90.54 91.42 1624891 91.42 up up correct
TRS.US TriMas Corporation 20250507 0 24.78 25.125 24.295 24.42 213643 24.42 down down correct
TRST.US TrustCo Bank Corp NY 20250507 0 31.51 31.74 31.05 31.14 65992 31.14 down down correct
TRTN.US PE 20250507 0 18.8 18.9 18.8 18.9 3042 18.9 up up correct
TRUE.US TrueCar Inc 20250507 0 1.37 1.38 1.32 1.32 209797 1.32 down down correct
TRUP.US Trupanion Inc 20250507 0 44.88 46.195 44.28 44.6 608783 44.6 down down correct
TRVG.US trivago N.V 20250507 0 4.8 4.87 4.51 4.61 133253 4.61 down down correct
TRVI.US Trevi Therapeutics Inc 20250507 0 6.59 6.7833 6.5 6.66 673497 6.66 up up correct
TRVN.US Trevena Inc 20250507 0 1.24 1.24 0.99 1.08 2700 1.08 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20250507 0 15.8 16.73 14.77 15.33 160628 15.33 down down correct
TSBK.US Timberland Bancorp Inc 20250507 0 31 31.4 30.38 30.39 8361 30.1387 down down correct
TSCO.US Tractor Supply Company 20250507 0 51.29 51.52 50.42 50.96 4106800 50.96 down up incorrect
TSEM.US Tower Semiconductor Ltd 20250507 0 35.81 36.15 35.425 35.99 365954 35.99 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20250507 0 1.93 2.12 1.845 1.9 3078900 1.9 down up incorrect
TSIFX.US TSIFX 20250507 0 6.7 6.7 6.7 6.7 0 6.7
TSLA.US Tesla Inc 20250507 0 276.88 277.92 271 276.22 71882406 276.22 down up incorrect
TSVT.US 2seventy bio Inc 20250507 0 4.99 5 4.99 5 671846 5 up down incorrect
TTD.US The Trade Desk Inc 20250507 0 56.07 57.06 55.475 56.46 8565367 56.46 up up correct
TTEC.US TTEC Holdings Inc 20250507 0 3.86 3.92 3.77 3.92 193993 3.92 up up correct
TTEK.US Tetra Tech Inc 20250507 0 30.63 30.94 30.19 30.88 3203700 30.88 up up correct
TTGT.US TechTarget Inc 20250507 0 8.07 8.215 7.87 7.89 228840 7.89 down down correct
TTMI.US TTM Technologies Inc 20250507 0 25.26 26.03 25.145 25.93 1227507 25.93 up up correct
TTNP.US Titan Pharmaceuticals Inc 20250507 0 3.82 4.12 3.62 4.01 131194 4.01 up up correct
TTOO.US T2 Biosystems Inc 20250507 0 0.17 0.176 0.16 0.16 73400 0.16 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20250507 0 5.42 5.46 5.2202 5.4 102459 5.4 down down correct
TTWO.US Take 20250507 0 232.11 232.935 225.34 226.34 2786959 226.34 down down correct
TURN.US 180 Degree Capital Corp 20250507 0 4.05 4.22 3.95 3.98 22927 3.98 down down correct
TUSK.US Mammoth Energy Services Inc 20250507 0 2.8 2.8 2.4 2.51 170148 2.51 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20250507 0 10.02 10.02 10.01 10.02 23500 10.02
TVTX.US Travere Therapeutics Inc 20250507 0 20.05 20.6075 20.04 20.23 1912673 20.23 up up correct
TW.US Tradeweb Markets Inc 20250507 0 143.47 144.52 142.5 143.74 684746 143.74 up up correct
TWIN.US Twin Disc Incorporated 20250507 0 6.87 7.34 6.8 7.24 65971 7.24 up up correct
TWST.US Twist Bioscience Corporation 20250507 0 33.04 33.1399 31.56 32.78 1189095 32.78 down down correct
TXG.US 10x Genomics Inc 20250507 0 8.17 8.36 7.72 8.31 4169013 8.31 up up correct
TXMD.US TherapeuticsMD Inc 20250507 0 1.39 1.4499 1.3827 1.3827 14069 1.3827 down down correct
TXN.US Texas Instruments Incorporated 20250507 0 162.33 165.52 161.9 164.79 5670043 164.79 up up correct
TXRH.US Texas Roadhouse Inc 20250507 0 171.48 172.54 170.49 171.26 1154703 171.26 down down correct
TYRA.US Tyra Biosciences Inc 20250507 0 10.07 10.275 8.8 9.13 582218 9.13 down down correct
TZOO.US Travelzoo 20250507 0 14.05 14.05 13.22 13.38 97425 13.38 down down correct
UAL.US United Airlines Holdings Inc 20250507 0 74.24 76.54 74.1 75.35 6541900 75.35 up up correct
UBCP.US United Bancorp Inc 20250507 0 12.765 12.765 12.765 12.765 736 12.765
UBFO.US United Security Bancshares 20250507 0 9.22 9.22 8.96 8.98 16565 8.98 down down correct
UBOH.US United Bancshares Inc 20250507 0 26.195 27 26.195 27 900 27 up up correct
UBSI.US United Bankshares Inc 20250507 0 35.36 35.46 34.94 35.03 561287 35.03 down down correct
UBX.US Unity Biotechnology Inc 20250507 0 0.96 0.968 0.86 0.8929 373951 0.8929 down down correct
UCL.US uCloudlink Group Inc 20250507 0 1.12 1.1789 1.1001 1.1699 13730 1.1699 up up correct
UCTT.US Ultra Clean Holdings Inc 20250507 0 19.23 19.39 18.52 19.36 669135 19.36 up up correct
UDMY.US Udemy Inc. Common Stock 20250507 0 6.57 6.605 6.43 6.51 1351360 6.51 down down correct
UEIC.US Universal Electronics Inc 20250507 0 5.6 5.87 5.495 5.845 99136 5.845 up up correct
UFCS.US United Fire Group Inc 20250507 0 27.97 28.86 26.71 27.29 172839 27.29 down down correct
UFPI.US UFP Industries Inc 20250507 0 98.19 98.19 95.9 96.91 564044 96.91 down down correct
UFPT.US UFP Technologies Inc 20250507 0 218.64 221.72 211.925 219.67 113132 219.67 up up correct
UG.US United 20250507 0 8.135 8.135 7.98 7.98 2958 7.98 down down correct
UGRO.US urban 20250507 0 0.403 0.4343 0.385 0.4325 84635 0.4325 up up correct
UHAL.US AMERCO 20250507 0 62.86 64.22 62.26 62.64 87500 62.64 down down correct
UK.US Ucommune International Ltd 20250507 0 1.08 1.17 1.0501 1.1257 30139 1.1257 up up correct
UKOMW.US Ucommune International Ltd 20250507 0 0.0083 0.0083 0.0082 0.0082 11363 0.0082 down down correct
ULBI.US Ultralife Corporation 20250507 0 4.55 4.707 4.495 4.59 43535 4.59 up up correct
ULCC.US Frontier Group Holdings Inc 20250507 0 3.45 3.57 3.39 3.49 2938282 3.49 up up correct
ULH.US Universal Logistics Holdings Inc 20250507 0 21.82 22.55 21.82 22.26 37935 22.26 up up correct
ULTA.US Ulta Beauty Inc 20250507 0 390.84 395 387.42 392.66 630243 392.66 up up correct
UMBF.US UMB Financial Corporation 20250507 0 101.48 102.7 99.2 101.34 658590 101.34 down down correct
UNB.US Union Bankshares Inc 20250507 0 34.36 34.36 33.4601 34.14 7565 34.14 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20250507 0 0.637 0.642 0.61 0.637 417300 0.637
UNIT.US Uniti Group Inc 20250507 0 4.54 4.55 4.18 4.35 3130263 4.35 down up incorrect
UNTY.US Unity Bancorp Inc 20250507 0 43.9 44.7 42.8 42.9 54258 42.9 down down correct
UONE.US Urban One Inc 20250507 0 1.49 1.7 1.38 1.5 247691 1.5 up up correct
UONEK.US Urban One Inc 20250507 0 0.4624 0.49 0.4624 0.4701 54933 0.4701 up up correct
UPC.US Universe Pharmaceuticals INC 20250507 0 4.7 5.26 4.65 5.09 255645 5.09 up up correct
UPLD.US Upland Software Inc 20250507 0 2.38 2.385 2.29 2.34 59162 2.34 down down correct
UPST.US Upstart Holdings Inc 20250507 0 43.02 47.8483 42.38 46.44 23989490 46.44 up up correct
UPWK.US Upwork Inc 20250507 0 15.77 16.34 15.61 16.27 3977334 16.27 up up correct
URBN.US Urban Outfitters Inc 20250507 0 52.42 52.7 51.12 51.78 1718300 51.78 down down correct
URGN.US UroGen Pharma Ltd 20250507 0 9.95 10.57 9.63 10.12 818171 10.12 up up correct
UROY.US Uranium Royalty Corp 20250507 0 1.9 1.96 1.88 1.93 4367344 1.93 up up correct
USAU.US U.S. Gold Corp 20250507 0 10.48 11.1403 10.25 10.55 406444 10.55 up up correct
USCB.US US Century Bank 20250507 0 16.67 17.06 16.54 16.99 65621 16.99 up up correct
USEG.US U.S. Energy Corp 20250507 0 1.15 1.15 1.08 1.1 151609 1.1 down down correct
USIO.US Usio Inc 20250507 0 1.47 1.5 1.45 1.45 34471 1.45 down down correct
USLM.US United States Lime & Minerals Inc 20250507 0 98.86 99.205 96.51 97.23 55319 97.23 down down correct
USQIX.US USQ Core Real Estate Fund 20250507 0 22.01 22.01 22.01 22.01 0 22.01
USQSX.US USQ Core Real Estate Fund 20250507 0 22.14 22.14 22.14 22.14 0 22.14
UTHR.US United Therapeutics Corporation 20250507 0 299.46 309.245 295.3 306.92 525606 306.92 up up correct
UTMD.US Utah Medical Products Inc 20250507 0 52.9696 54.2 52.7601 53.93 15623 53.93 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20250507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20250507 0 2.7 2.7 2.7 2.7 383 2.7
UVSP.US Univest Financial Corporation 20250507 0 30.24 30.4499 29.93 30.08 95965 30.08 down down correct
UXIN.US Uxin Limited 20250507 0 4.8499 4.8499 4.27 4.47 15725 4.47 down down correct
VABK.US Virginia National Bankshares Corporation 20250507 0 37 37 36.805 36.805 3449 36.805 down down correct
VALN.US Valneva SE 20250507 0 6.59 6.65 6.2537 6.59 7798 6.59
VALU.US Value Line Inc 20250507 0 39.18 39.63 39.01 39.63 2173 39.63 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20250507 0 0.0002 0.0002 0.0002 0.0002 2219 0.0002
VBNK.US VersaBank Common Shares 20250507 0 11.09 11.37 10.95 11.04 14569 11.04 down down correct
VBTX.US Veritex Holdings Inc 20250507 0 23.8 23.94 23.27 23.28 479708 23.06 down down correct
VC.US Visteon Corporation 20250507 0 81.26 81.715 80.08 80.75 280771 80.75 down down correct
VCEL.US Vericel Corporation 20250507 0 38.81 40.7 38.25 40.47 820493 40.47 up up correct
VCMIX.US Versus Capital Multi 20250507 0 24.2 24.2 24.2 24.2 0 24.2
VCNX.US Vaccinex Inc 20250507 0 0.81 0.81 0.69 0.69 1300 0.69 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20250507 0 28.64 28.64 28.64 28.64 0 28.64
VCTR.US Victory Capital Holdings Inc 20250507 0 58.74 59.59 58.39 58.62 449204 58.62 down down correct
VCYT.US Veracyte Inc 20250507 0 30.76 30.99 29.56 30.84 1337432 30.84 up up correct
VECO.US Veeco Instruments Inc 20250507 0 19.32 19.64 18.82 18.89 1571210 18.89 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20250507 0 2.52 2.6 2.52 2.55 10394 2.55 up up correct
VEON.US VEON Ltd 20250507 0 45.68 46.38 45.58 46.11 109786 46.11 up up correct
VERA.US Vera Therapeutics Inc 20250507 0 21.75 22.72 21 22.62 1657113 22.62 up up correct
VERB.US Verb Technology Company Inc 20250507 0 5.4036 5.695 5.0975 5.59 18637 5.59 up up correct
VERI.US Veritone Inc 20250507 0 1.86 1.915 1.85 1.86 399241 1.86
VERO.US Venus Concept Inc 20250507 0 2.28 2.39 2.28 2.34 44782 2.34 up up correct
VERU.US Veru Inc 20250507 0 0.501 0.5149 0.5001 0.5013 725877 0.5013 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20250507 0 4.4 4.485 4.1501 4.22 2437152 4.22 down down correct
VERX.US Vertex Inc 20250507 0 37.7 38.76 36.14 37.44 2157108 37.44 down down correct
VFF.US Village Farms International Inc 20250507 0 0.66 0.6877 0.6515 0.6515 166203 0.6515 down down correct
VFLEX.US VFLEX 20250507 0 26.67 26.67 26.67 26.67 0 26.67
VG.US Vonage Holdings Corp 20250507 0 8.69 9.02 8.62 9 4005600 9 up up correct
VIASP.US Via Renewables Inc 20250507 0 24.05 24.25 24.05 24.25 4200 24.25 up up correct
VIAV.US Viavi Solutions Inc 20250507 0 9.01 9.065 8.87 9.01 2531020 9.01
VICR.US Vicor Corporation 20250507 0 41.68 42.13 40.27 41.11 220385 41.11 down down correct
VINC.US Vincerx Pharma Inc 20250507 0 0.0502 0.068 0.0502 0.0504 20540 0.0504 up up correct
VINP.US Vinci Partners Investments Ltd 20250507 0 9.68 9.9 9.56 9.77 16288 9.77 up up correct
VIOT.US Viomi Technology Co. Ltd 20250507 0 1.45 1.45 1.37 1.38 65909 1.38 down down correct
VIR.US Vir Biotechnology Inc 20250507 0 5.63 5.715 5.54 5.61 1265460 5.61 down down correct
VIRC.US Virco Mfg. Corporation 20250507 0 8.38 8.51 8.125 8.23 133820 8.23 down down correct
VIRT.US Virtu Financial Inc 20250507 0 41.54 42.1186 41.525 41.62 995943 41.62 up up correct
VIRX.US Viracta Therapeutics Inc 20250507 0 0.0206 0.0206 0.017 0.0174 48091 0.0174 down down correct
VISL.US Vislink Technologies Inc 20250507 0 2.48 2.49 2.3 2.49 4374 2.49 up up correct
VITL.US Vital Farms Inc 20250507 0 36.04 36.36 35.43 35.92 577427 35.92 down down correct
VIVE.US Viveve Medical Inc 20250507 0 0.0002 0.0002 0.0002 0.0002 2 0.0002
VKTX.US Viking Therapeutics Inc 20250507 0 27.155 27.66 26.9 27.56 3399999 27.56 up up correct
VLCN.US Volcon Inc. Common stock 20250507 0 0.768 0.7898 0.7049 0.722 186180 0.722 down down correct
VLGEA.US Village Super Market Inc 20250507 0 37.2 37.25 36.14 36.76 39955 36.76 down down correct
VLN.US WT 20250507 0 0.0583 0.0583 0.04 0.04 15410 0.04 down down correct
VLY.US Valley National Bancorp 20250507 0 8.84 8.92 8.6546 8.68 6479807 8.68 down down correct
VLYPO.US Valley National Bancorp 20250507 0 25 25 24.98 24.98 1100 24.98 down down correct
VLYPP.US Valley National Bancorp 20250507 0 25.1 25.1 24.99 24.99 3500 24.99 down down correct
VMAR.US Vision Marine Technologies Inc 20250507 0 6.69 7.28 6.4695 6.84 96968 6.84 up up correct
VMD.US Viemed Healthcare Inc 20250507 0 7.46 7.58 7.18 7.27 156000 7.27 down down correct
VMEO.US Vimeo Inc 20250507 0 4.66 4.72 4.585 4.675 1605100 4.675 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20250507 0 4.38 4.445 4.3 4.38 574614 4.38
VNET.US 21Vianet Group Inc 20250507 0 6.68 6.74 6.21 6.3 6133300 6.3 down down correct
VNO.US PO 20250507 0 14.55 14.57 14.18 14.46 22573 14.46 down down correct
VNOM.US Viper Energy Partners LP 20250507 0 39.99 40.29 38.88 39.35 1879200 39.35 down down correct
VOD.US Vodafone Group Plc 20250507 0 9.46 9.55 9.39 9.4 20960600 9.4 down down correct
VOR.US Vor Biopharma Inc 20250507 0 0.563 0.57 0.52 0.536 262900 0.536 down down correct
VRA.US Vera Bradley Inc 20250507 0 1.74 1.9 1.72 1.88 207100 1.88 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20250507 0 1.13 1.15 1.11 1.11 35200 1.11 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20250507 0 0.448 0.48 0.399 0.409 352100 0.409 down up incorrect
VRDN.US Viridian Therapeutics Inc 20250507 0 12.03 12.375 11.76 12.29 1065487 12.29 up down incorrect
VREX.US Varex Imaging Corporation 20250507 0 8.38 8.63 8.09 8.17 334900 8.17 down up incorrect
VRM.US Vroom Inc 20250507 0 37.15 37.235 34.04 34.04 4300 34.04 down up incorrect
VRME.US VerifyMe Inc 20250507 0 0.72 0.7245 0.6951 0.698 35700 0.698 down up incorrect
VRNA.US Verona Pharma plc 20250507 0 70.67 70.9 68.65 69.14 1091700 69.14 down up incorrect
VRNS.US Varonis Systems Inc 20250507 0 45.875 46.57 44.7 45.28 3213100 45.28 down down correct
VRNT.US Verint Systems Inc 20250507 0 17.5 17.64 17.22 17.4 431900 17.4 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20250507 0 0.26 0.29 0.23 0.24 27500 0.24 down down correct
VRRM.US Verra Mobility Corporation 20250507 0 22.27 22.404 22.11 22.21 1440300 22.21 down down correct
VRSK.US Verisk Analytics Inc 20250507 0 302.58 312.62 300.75 309.9 1510900 309.9 up up correct
VRSN.US VeriSign Inc 20250507 0 283.21 288.95 282.96 287.38 1188100 287.38 up up correct
VRTS.US Virtus Investment Partners Inc 20250507 0 161.64 161.87 159.16 160.1 37800 160.1 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20250507 0 447.52 449 432.29 434.82 3997500 434.82 down down correct
VS.US Versus Systems Inc 20250507 0 2 2.04 1.98 1.995 8321 1.995 down down correct
VSAT.US Viasat Inc 20250507 0 9.43 9.47 9.19 9.28 1898900 9.28 down down correct
VSEC.US VSE Corporation 20250507 0 123 129.075 121.75 127.28 529804 127.28 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20250507 0 5.53 5.53 5.53 5.53 0 5.53
VSLCX.US Invesco Senior Loan Fund Class C 20250507 0 5.54 5.54 5.54 5.54 0 5.54
VSSYW.US Versus Systems Inc 20250507 0 0.05 0.05 0.05 0.05 62 0.05
VSTA.US Vasta Platform Limited 20250507 0 4.37 4.38 4.27 4.31 29472 4.31 down down correct
VSTM.US Verastem Inc 20250507 0 6.61 6.71 6.35 6.69 669500 6.69 up up correct
VTGN.US VistaGen Therapeutics Inc 20250507 0 2.2 2.22 2.1 2.16 78600 2.16 down down correct
VTRS.US Viatris Inc 20250507 0 8.49 8.71 8.49 8.6 21351900 8.6 up up correct
VTSI.US VirTra Inc 20250507 0 4.35 4.61 4.34 4.49 46500 4.49 up up correct
VTVT.US vTv Therapeutics Inc 20250507 0 20.99 20.99 19.34 20.36 7300 20.36 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20250507 0 1.22 1.274 1.185 1.21 456600 1.21 down down correct
VUZI.US Vuzix Corporation 20250507 0 1.8 1.82 1.71 1.75 537100 1.75 down down correct
VVOS.US Vivos Therapeutics Inc 20250507 0 2.63 2.73 2.55 2.73 56400 2.73 up up correct
VVPR.US VivoPower International PLC 20250507 0 3.2 3.674 3.2 3.56 195700 3.56 up up correct
VXRT.US Vaxart Inc 20250507 0 0.38 0.3999 0.38 0.3887 941073 0.3887 up up correct
VYGR.US Voyager Therapeutics Inc 20250507 0 3.24 3.32 3.17 3.28 324900 3.28 up up correct
VYNE.US VYNE Therapeutics Inc 20250507 0 1.36 1.37 1.33 1.37 263300 1.37 up up correct
WABC.US Westamerica Bancorporation 20250507 0 48.98 49.16 48.52 48.93 163799 48.93 down down correct
WAFD.US Washington Federal Inc 20250507 0 28.75 28.84 28.53 28.6 464900 28.6 down down correct
WAFDP.US Washington Federal Inc 20250507 0 16.56 16.69 16.55 16.64 3400 16.64 up up correct
WAFU.US Wah Fu Education Group Limited 20250507 0 1.425 1.441 1.394 1.41 3800 1.41 down down correct
WAL.US PA 20250507 0 21.03 21.1031 20.78 20.86 6819 20.86 down down correct
WALD.US Waldencast Acquisition Corp 20250507 0 2.75 2.83 2.66 2.8 62200 2.8 up up correct
WALDW.US Waldencast Acquisition Corp 20250507 0 0.12 0.12 0.12 0.12 0 0.12
WASH.US Washington Trust Bancorp Inc 20250507 0 28.36 28.44 27.84 27.9 105900 27.9 down down correct
WATT.US Energous Corporation 20250507 0 0.281 0.2888 0.2538 0.2756 351774 0.2756 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20250507 0 5.99 6.44 5.9 6.08 21200 6.08 up up correct
WB.US Weibo Corporation 20250507 0 8.6 8.72 8.36 8.41 950400 8.41 down down correct
WBA.US Walgreens Boots Alliance Inc 20250507 0 11 11.06 10.98 11.05 10476100 11.05 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20250507 0 33.28 33.59 33.09 33.5 70800 33.5 up down incorrect
WDAY.US Workday Inc 20250507 0 248.36 251.22 245.95 250.58 1117900 250.58 up down incorrect
WDC.US Western Digital Corporation 20250507 0 44.41 44.66 43.6 44.3 7564600 44.3 down up incorrect
WDFC.US WD 20250507 0 235.18 235.18 230.5 232.9 70400 232.9 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20250507 0 3.34 3.34 3.34 3.34 0 3.34
WEN.US The Wendy's Company 20250507 0 11.93 11.96 11.7 11.76 5449100 11.76 down up incorrect
WERN.US Werner Enterprises Inc 20250507 0 25.22 25.75 25.15 25.34 1183400 25.34 up down incorrect
WEYS.US Weyco Group Inc 20250507 0 30.88 32.05 30.07 31.21 18000 31.21 up up correct
WFC.US PD 20250507 0 16.98 17.09 16.98 17.0566 103439 17.0566 up up correct
WFCF.US Where Food Comes From Inc 20250507 0 11.02 11.22 11.02 11.21 900 11.21 up up correct
WFCPX.US Wells Fargo & Co Non 20250507 0 16.87 16.87 16.87 16.87 0 16.87
WFRD.US Weatherford International plc Ordinary Shares 20250507 0 43.72 44.14 42.58 43.03 1382680 43.03 down up incorrect
WHF.US WhiteHorse Finance Inc 20250507 0 9.5 9.51 9.27 9.27 47700 9.27 down up incorrect
WHLM.US Wilhelmina International Inc 20250507 0 3.6 3.6 3.6 3.6 300 3.6
WHLR.US Wheeler Real Estate Investment Trust Inc 20250507 0 1 1.03 0.953 0.985 321500 0.985 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20250507 0 34.37 34.37 34.37 34.37 6 34.37
WHLRP.US Wheeler Real Estate Investment Trust Inc 20250507 0 4 4 3.961 4 700 4
WILC.US G. Willi 20250507 0 15.55 15.55 15.25 15.25 2100 15.25 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20250507 0 4.39 4.43 3.85 3.91 240730 3.91 down up incorrect
WINA.US Winmark Corporation 20250507 0 370 380.55 369.07 375.84 42300 375.84 up down incorrect
WING.US Wingstop Inc 20250507 0 266.45 270.94 265.635 270.16 629000 270.16 up down incorrect
WINT.US Windtree Therapeutics Inc 20250507 0 0.9 0.91 0.87 0.87 73900 0.87 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20250507 0 12.53 12.53 12.53 12.53 200 12.53
WINVR.US WinVest Acquisition Corp. Right 20250507 0 0.0901 0.0901 0.0901 0.0901 100 0.0901
WINVU.US WinVest Acquisition Corp Unit 20250507 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20250507 0 165.31 168.4 164.71 166.45 393500 166.45 up up correct
WKEY.US WISeKey International Holding AG 20250507 0 4.25 4.337 4.18 4.23 45603 4.23 down down correct
WKHS.US Workhorse Group Inc 20250507 0 1.06 1.08 1.03 1.08 573200 1.08 up up correct
WKSP.US Worksport Ltd. Common Stock 20250507 0 2.99 3.088 2.775 2.78 95800 2.78 down down correct
WLDN.US Willdan Group Inc 20250507 0 40.15 40.76 39.57 40.09 79300 40.09 down down correct
WLFC.US Willis Lease Finance Corporation 20250507 0 136 137.17 131 134.82 56300 134.82 down down correct
WMG.US Warner Music Group Corp 20250507 0 30.77 30.91 30.005 30.09 3955300 30.09 down down correct
WNEB.US Western New England Bancorp Inc 20250507 0 9.47 9.54 9.32 9.36 60132 9.36 down down correct
WNW.US Wunong Net Technology Company Limited 20250507 0 2.11 2.27 1.931 2.03 97826 2.03 down down correct
WOOF.US Petco Health and Wellness Company Inc 20250507 0 3.06 3.23 3.06 3.2 3166500 3.2 up up correct
WORX.US SCWorx Corp 20250507 0 0.573 0.573 0.53 0.56 103000 0.56 down down correct
WPRT.US Westport Fuel Systems Inc 20250507 0 2.75 2.79 2.69 2.69 8400 2.69 down down correct
WRAP.US Wrap Technologies Inc 20250507 0 1.48 1.5 1.42 1.44 71500 1.44 down down correct
WRLD.US World Acceptance Corporation 20250507 0 133 133.05 130.56 132.62 21600 132.62 down down correct
WSBC.US WesBanco Inc 20250507 0 30.48 30.54 30.08 30.27 534000 30.27 down down correct
WSBCP.US WesBanco Inc 20250507 0 25.035 25.05 25.02 25.04 10200 25.04 up up correct
WSBF.US Waterstone Financial Inc 20250507 0 12.5 12.5 12.23 12.26 65300 12.26 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20250507 0 26.58 26.75 26.23 26.49 1262100 26.49 down down correct
WSFS.US WSFS Financial Corporation 20250507 0 53.5 53.72 52.54 52.81 242202 52.6435 down down correct
WTBA.US West Bancorporation Inc 20250507 0 19.82 20.13 19.21 19.26 68492 19.26 down down correct
WTER.US The Alkaline Water Company Inc 20250507 0 0.014 0.014 0.01 0.012 2281183 0.012 down down correct
WTFC.US Wintrust Financial Corporation 20250507 0 114.26 115.29 113.75 114.37 335600 113.87 up up correct
WTFCM.US Wintrust Financial Corporation 20250507 0 25.03 25.065 25.03 25.04 10200 25.04 up up correct
WTFCP.US Wintrust Financial Corporation 20250507 0 25.15 25.18 25.15 25.18 6900 25.18 up up correct
WTW.US Weight Watchers International Inc 20250507 0 307.69 309.55 303.92 306.02 816100 306.02 down down correct
WVE.US Wave Life Sciences Ltd 20250507 0 6.65 6.7 6.35 6.49 1833500 6.49 down down correct
WVFC.US WVS Financial Corp 20250507 0 12.3 12.3 12.3 12.3 500 12.3
WVVI.US Willamette Valley Vineyards Inc 20250507 0 5.99 6.07 5.42 5.71 20200 5.71 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20250507 0 3.34 3.39 3.34 3.34 1400 3.34
WW.US WW International Inc 20250507 0 0.38 0.57 0.38 0.45 46759600 0.45 up up correct
WWD.US Woodward Inc 20250507 0 196.67 197.5 193.38 194.21 328300 194.21 down down correct
WYNN.US Wynn Resorts Limited 20250507 0 86.2 87.14 82.2 84.12 3847900 84.12 down down correct
XAIR.US Beyond Air Inc 20250507 0 0.199 0.2 0.17 0.18 1815294 0.18 down down correct
XBIO.US Xenetic Biosciences Inc 20250507 0 3.03 3.31 3.03 3.14 7033 3.14 up up correct
XBIT.US XBiotech Inc 20250507 0 2.711 2.8 2.711 2.79 45500 2.79 up down incorrect
XCAPX.US ACAP Strategic Fund 20250507 0 24.01 24.01 24.01 24.01 0 24.01
XCUR.US Exicure Inc 20250507 0 10.5 10.5 9.96 9.97 9300 9.97 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20250507 0 18.19 18.19 18.19 18.19 0 18.19
XEL.US Xcel Energy Inc 20250507 0 71.17 71.97 70.96 71.36 4552300 71.36 up down incorrect
XELA.US Exela Technologies Inc 20250507 0 0.31 0.35 0.2905 0.2905 25473 0.2905 down up incorrect
XELB.US Xcel Brands Inc 20250507 0 2.44 2.44 2.3108 2.37 7715 2.37 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20250507 0 36.02 36.22 34.81 35.33 1108300 35.33 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20250507 0 4.39 4.58 4.36 4.48 2339200 4.48 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20250507 0 3.32 3.41 3.21 3.24 119100 3.24 down up incorrect
XGN.US Exagen Inc 20250507 0 6.39 7.2 6.311 6.83 711700 6.83 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20250507 0 9.05 9.05 9.05 9.05 0 9.05
XLO.US Xilio Therapeutics Inc. Common Stock 20250507 0 0.683 0.697 0.66 0.667 427100 0.667 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20250507 0 31 31.51 29.635 29.95 790100 29.95 down down correct
XNCR.US Xencor Inc 20250507 0 8.56 8.56 7.87 7.985 1982900 7.985 down down correct
XNET.US Xunlei Limited 20250507 0 4.41 4.446 4.25 4.31 126600 4.31 down down correct
XOMA.US XOMA Corporation 20250507 0 23.38 24.6 23.01 24.48 35549 24.48 up up correct
XOMAO.US XOMA Corporation 20250507 0 25.1 25.162 25.07 25.162 1300 25.162 up up correct
XOMAP.US XOMA Corporation 20250507 0 25.71 25.71 25.71 25.71 92 25.71
XONE.US The ExOne Company 20250507 0 49.54 49.54 49.52 49.54 125400 49.54
XOS.US Xos Inc 20250507 0 3.81 3.895 3.7 3.71 13642 3.71 down down correct
XOSWW.US Xos Equity Warrants 20250507 0 0.013 0.0159 0.0112 0.0147 21514 0.0147 up up correct
XP.US XP Inc 20250507 0 15.87 15.87 15.51 15.84 4685800 15.84 down down correct
XPEL.US XPEL Inc 20250507 0 34 36.03 33.8 35.6 619700 35.6 up down incorrect
XPER.US Xperi Holding Corporation 20250507 0 7.11 7.12 6.93 6.95 274500 6.95 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20250507 0 5.53 5.53 5.53 5.53 0 5.53
XRAY.US DENTSPLY SIRONA Inc 20250507 0 13.4 13.71 13.27 13.68 4978400 13.68 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20250507 0 1.05 1.05 1.0101 1.0135 4940 1.0135 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20250507 0 5.2 5.56 5.15 5.31 5366200 5.31 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20250507 0 9.41 9.41 9.41 9.41 0 9.41
XSICX.US Voya Senior Income Fund Class 20250507 0 9.38 9.38 9.38 9.38 0 9.38
XSIIX.US ING Senior Incm Fd 20250507 0 9.36 9.36 9.36 9.36 0 9.36
XSIWX.US ING Senior Incm Fd 20250507 0 9.42 9.42 9.42 9.42 0 9.42
XSLCX.US Invesco Senior Loan Fund Class 20250507 0 5.53 5.53 5.53 5.53 0 5.53
XTLB.US XTL Biopharmaceuticals Ltd 20250507 0 1.49 1.5 0.99 1.36 79000 1.36 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20250507 0 1.25 1.32 1.19 1.25 616200 1.25
YGMZ.US MingZhu Logistics Holdings Limited 20250507 0 1.195 1.32 1.195 1.25 37100 1.25 up up correct
YI.US 111 Inc 20250507 0 7.85 7.85 7.48 7.48 2000 7.48 down down correct
YJ.US Yunji Inc 20250507 0 1.59 1.755 1.374 1.485 63400 1.485 down down correct
YMAB.US Y 20250507 0 3.91 4.03 3.83 3.88 266000 3.88 down down correct
YORW.US The York Water Company 20250507 0 34.82 35.1 33.13 33.18 81700 33.18 down down correct
YQ.US 17 Education & Technology Group Inc 20250507 0 2.16 2.19 2.01 2.01 8000 2.01 down down correct
YTRA.US Yatra Online Inc 20250507 0 0.67 0.683 0.637 0.65 25700 0.65 down down correct
YY.US JOYY Inc 20250507 0 42.02 42.86 42.02 42.815 266723 42.815 up up correct
Z.US Zillow Group Inc 20250507 0 67.42 68.64 67.02 67.88 3669600 67.88 up up correct
ZBRA.US Zebra Technologies Corporation 20250507 0 252.41 259.84 251.86 257.28 822600 257.28 up up correct
ZCMD.US Zhongchao Inc 20250507 0 1.26 1.26 1.14 1.184 3500 1.184 down down correct
ZD.US Ziff Davis Inc. 20250507 0 31.78 32.3 31.11 31.63 600600 31.63 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20250507 0 1.62 1.698 1.59 1.64 60800 1.64 up up correct
ZEUS.US Olympic Steel Inc 20250507 0 32.37 32.91 31.65 32.16 90200 32.16 down down correct
ZG.US Zillow Group Inc 20250507 0 66.85 67.36 65.87 66.44 1013600 66.44 down down correct
ZI.US ZoomInfo Technologies Inc 20250507 0 8.965 9.035 8.81 9 4091100 9 up up correct
ZION.US Zions Bancorporation National Association 20250507 0 45.72 46.06 45.25 45.39 1923700 45.39 down down correct
ZIONP.US Zions Bancorporation National Association 20250507 0 22.87 22.8939 22.67 22.68 2044 22.68 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20250507 0 16 16 16 16 0 16
ZJZZT.US NASDAQ TEST STOCK 20250507 0 23.2133 23.2133 23.2133 23.2133 532688 23.2133
ZKIN.US ZK International Group Co. Ltd 20250507 0 1.06 1.179 1.03 1.13 2627400 1.13 up down incorrect
ZLAB.US Zai Lab Limited 20250507 0 29.07 29.28 28.13 28.36 1034500 28.36 down up incorrect
ZM.US Zoom Video Communications Inc 20250507 0 78.43 78.79 77.62 78.64 2652700 78.64 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20250507 0 1.25 1.27 1.201 1.23 752200 1.23 down up incorrect
ZS.US Zscaler Inc 20250507 0 232.5 235 230.05 233.54 1659200 233.54 up down incorrect
ZUMZ.US Zumiez Inc 20250507 0 11.69 11.9 11.49 11.71 225800 11.71 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20250507 0 24 25.07 21.25 24.1 254180 24.1 up up correct
ZYXI.US Zynex Inc 20250507 0 2.03 2.09 1.99 2.08 165000 2.08 up up correct

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