CollectAI

close-nasdaq_stocks

2025/05/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20250509 0 6.41 6.41 6.41 6.41 0 6.41
AACG.US ATA Creativity Global 20250509 0 0.98 0.9899 0.8897 0.965 18495 0.965 down down correct
AAIDX.US AAIDX 20250509 0 20.48 20.48 20.48 20.48 0 20.48
AAL.US American Airlines Group Inc 20250509 0 11.11 11.23 10.93 11.11 59559300 11.11
AAME.US Atlantic American Corporation 20250509 0 1.85 1.8641 1.78 1.81 9333 1.81 down up incorrect
AAOI.US Applied Optoelectronics Inc 20250509 0 13.67 15.235 12.5572 14.67 7922776 14.67 up down incorrect
AAON.US AAON Inc 20250509 0 99.77 100.8 98.42 100.23 580830 100.23 up down incorrect
AAPL.US Apple Inc 20250509 0 199 200.54 197.54 198.53 36453900 198.27 down up incorrect
AATC.US Image Sensing Systems Inc 20250509 0 7.71 7.76 7.6 7.61 18600 7.61 down up incorrect
ABCB.US Ameris Bancorp 20250509 0 60.68 60.77 59.9 60.36 185200 60.36 down down correct
ABCL.US AbCellera Biologics Inc 20250509 0 2.06 2.18 1.99 2.03 3991257 2.03 down down correct
ABEO.US Abeona Therapeutics Inc 20250509 0 5.49 5.57 5.25 5.27 1151275 5.27 down down correct
ABNB.US Airbnb Inc 20250509 0 124.96 127.33 123.4 127.04 6145152 127.04 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20250509 0 1.02 1.02 0.98 0.98 129700 0.98 down down correct
ABR.US PF 20250509 0 20.88 21.21 20.88 21.1632 8699 21.1632 up up correct
ABSI.US Absci Corporation Common Stock 20250509 0 2.81 2.89 2.73 2.75 2105944 2.75 down down correct
ABUS.US Arbutus Biopharma Corporation 20250509 0 3.29 3.365 3.22 3.23 640237 3.23 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20250509 0 1.32 1.35 1.18 1.21 294952 1.21 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20250509 0 16.84 17.62 16.7567 17.44 2855049 17.44 up up correct
ACB.US Aurora Cannabis Inc 20250509 0 4.77 4.9401 4.74 4.85 757577 4.85 up up correct
ACET.US Adicet Bio Inc 20250509 0 0.5899 0.6519 0.5 0.6099 3976634 0.6099 up up correct
ACGL.US Arch Capital Group Ltd 20250509 0 94.74 94.93 94.26 94.54 1278394 94.54 down down correct
ACGLN.US Arch Capital Group Ltd 20250509 0 17.01 17.1 17.01 17.045 29200 17.045 up up correct
ACGLO.US Arch Capital Group Ltd 20250509 0 20.575 20.61 20.5 20.51 17500 20.51 down down correct
ACHC.US Acadia Healthcare Company Inc 20250509 0 24.39 24.65 23.83 23.84 1574132 23.84 down down correct
ACHV.US Achieve Life Sciences Inc 20250509 0 2.44 2.5291 2.34 2.35 128717 2.35 down down correct
ACIU.US AC Immune SA 20250509 0 1.68 1.7 1.66 1.68 69059 1.68
ACIW.US ACI Worldwide Inc 20250509 0 48.75 49.02 46.23 46.56 1424140 46.56 down down correct
ACLS.US Axcelis Technologies Inc 20250509 0 59.15 59.58 57.04 57.66 552804 57.66 down down correct
ACMR.US ACM Research Inc 20250509 0 22.43 23.48 21.9329 22.19 1572126 22.19 down down correct
ACNB.US ACNB Corporation 20250509 0 43.18 43.18 42.77 42.84 14017 42.84 down down correct
ACRS.US Aclaris Therapeutics Inc 20250509 0 1.26 1.38 1.26 1.26 524178 1.26
ACT.US Enact Holdings Inc. Common Stock 20250509 0 36.45 36.72 35.88 36.13 393078 36.13 down down correct
ACTG.US Acacia Research Corporation 20250509 0 3.53 3.82 3.5276 3.77 455457 3.77 up up correct
ACVA.US ACV Auctions Inc 20250509 0 16.53 16.95 16.51 16.67 2550500 16.67 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20250509 0 0.38 0.386 0.3554 0.36 134054 0.36 down down correct
ADAG.US Adagene Inc 20250509 0 1.7 1.7241 1.6 1.6 7252 1.6 down down correct
ADAP.US Adaptimmune Therapeutics plc 20250509 0 0.3 0.3135 0.2925 0.2926 650508 0.2926 down down correct
ADBE.US Adobe Inc 20250509 0 386.18 388.77 382.33 383.28 2031324 383.28 down down correct
ADC.US PA 20250509 0 17.35 17.4 17.35 17.3946 4464 17.3946 up up correct
ADI.US Analog Devices Inc 20250509 0 207.24 210.14 206.29 207.51 3537500 207.51 up up correct
ADIL.US Adial Pharmaceuticals Inc 20250509 0 0.591 0.63 0.5704 0.6012 169397 0.6012 up up correct
ADMA.US ADMA Biologics Inc 20250509 0 20.72 21.48 19.8601 19.98 4143566 19.98 down down correct
ADN.US Advent Technologies Holdings Inc 20250509 0 3.33 3.33 2.7 2.8 46400 2.8 down down correct
ADNWW.US Advent Technologies Holdings Inc 20250509 0 0.01 0.01 0.0088 0.0089 27098 0.0089 down down correct
ADP.US Automatic Data Processing Inc 20250509 0 307.09 308.71 305.82 307.72 851726 307.72 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20250509 0 9.4 9.5029 9.025 9.03 1151980 9.03 down up incorrect
ADSK.US Autodesk Inc 20250509 0 289.8 291.99 285.77 287.48 906900 287.48 down up incorrect
ADTN.US ADTRAN Inc 20250509 0 7.75 7.84 7.515 7.71 1182773 7.71 down up incorrect
ADTX.US Aditxt Inc 20250509 0 1.68 1.7772 1.6559 1.73 100750 1.73 up down incorrect
ADUS.US Addus HomeCare Corporation 20250509 0 110.44 112.455 109.91 110.91 146372 110.91 up down incorrect
ADV.US Advantage Solutions Inc 20250509 0 1.38 1.48 1.34 1.47 655971 1.47 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20250509 0 3.16 3.3 2.77 2.81 354095 2.81 down up incorrect
ADVWW.US Advantage Solutions Inc 20250509 0 0.0127 0.013 0.0127 0.013 1494 0.013 up down incorrect
ADXN.US Addex Therapeutics Ltd 20250509 0 8.05 8.1 8.05 8.1 1417 8.1 up down incorrect
ADXS.US Advaxis Inc 20250509 0 0.0401 0.0401 0.0401 0.0401 0 0.0401
AEAEU.US AltEnergy Acquisition Corp. Unit 20250509 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20250509 0 2.55 2.63 2.41 2.48 391138 2.48 down down correct
AEHR.US Aehr Test Systems 20250509 0 8.43 8.6199 8.17 8.45 238911 8.45 up up correct
AEI.US Alset EHome International Inc 20250509 0 1.02 1.02 0.95 0.96 23491 0.96 down down correct
AEIS.US Advanced Energy Industries Inc 20250509 0 111.99 112.8 110.575 112.7 265225 112.7 up up correct
AEMD.US Aethlon Medical Inc 20250509 0 0.3578 0.3799 0.3382 0.366 58431 0.366 up up correct
AEP.US American Electric Power Company Inc 20250509 0 104.43 104.84 103.725 104.68 3056956 104.68 up up correct
AEYE.US AudioEye Inc 20250509 0 11.94 12.57 11.71 12.46 106679 12.46 up up correct
AFBI.US Affinity Bancshares Inc 20250509 0 18.45 18.505 18.45 18.45 1614 18.45
AFCG.US AFC Gamma Inc 20250509 0 5.55 5.58 5.48 5.55 53693 5.55
AFIB.US Acutus Medical Inc 20250509 0 0.0285 0.0316 0.0285 0.03 16214 0.03 up up correct
AFMD.US Affimed N.V 20250509 0 0.7 0.72 0.681 0.685 93525 0.685 down down correct
AFRM.US Affirm Holdings Inc 20250509 0 50.5 51.2 45.54 46.41 32087250 46.41 down down correct
AFYA.US Afya Limited 20250509 0 19 19.9 18.96 19.61 201689 19.61 up up correct
AGEN.US Agenus Inc 20250509 0 3.04 3.12 2.83 2.91 783285 2.91 down down correct
AGFY.US Agrify Corporation 20250509 0 27 28 22.11 23.71 204500 23.71 down down correct
AGIO.US Agios Pharmaceuticals Inc 20250509 0 28.03 28.91 27.27 27.32 303182 27.32 down down correct
AGMH.US AGM Group Holdings Inc 20250509 0 0.092 0.1011 0.0864 0.0977 28368520 0.0977 up up correct
AGNC.US AGNC Investment Corp 20250509 0 8.935 8.96 8.79 8.79 26186100 8.79 down down correct
AGNCM.US AGNC Investment Corp 20250509 0 24.8 24.8 24.52 24.7 6800 24.7 down up incorrect
AGNCN.US AGNC Investment Corp 20250509 0 25.6 25.66 25.6 25.65 4100 25.65 up down incorrect
AGNCO.US AGNC Investment Corp 20250509 0 25.25 25.3 25.06 25.3 39800 25.3 up down incorrect
AGNCP.US AGNC Investment Corp. 20250509 0 24.93 24.97 24.87 24.96 18200 24.96 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20250509 0 1.95 2 1.5 1.6 857200 1.6 down up incorrect
AGYS.US Agilysys Inc 20250509 0 80.5 81.46 79.6183 80.97 164491 80.97 up down incorrect
AHCO.US AdaptHealth Corp 20250509 0 8.4 8.58 8.33 8.575 942111 8.575 up down incorrect
AIHS.US Senmiao Technology Limited 20250509 0 0.97 1.03 0.92 0.92 11138 0.92 down down correct
AIP.US Arteris Inc. Common Stock 20250509 0 7.42 7.52 7.22 7.25 136568 7.25 down down correct
AIRG.US Airgain Inc 20250509 0 4.03 4.09 3.845 3.98 7189 3.98 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20250509 0 2.71 3.15 2.64 2.99 609554 2.99 up up correct
AIRT.US Air T Inc 20250509 0 17.5 18.1 17.5 18.1 1123 18.1 up up correct
AIRTP.US Air T Inc 20250509 0 17.54 17.65 17.451 17.451 2225 16.9593 down down correct
AKAM.US Akamai Technologies Inc 20250509 0 83 83.89 76.2 76.25 5837365 76.25 down down correct
AKBA.US Akebia Therapeutics Inc 20250509 0 2.62 2.77 2.54 2.55 5735249 2.55 down down correct
AKRO.US Akero Therapeutics Inc 20250509 0 42.39 44.81 39.66 39.85 1332200 39.85 down down correct
AKTX.US Akari Therapeutics Plc 20250509 0 1.38 1.38 1.2601 1.2601 17524 1.2601 down down correct
AKYA.US Akoya Biosciences Inc 20250509 0 1.12 1.1491 1.1 1.1 132193 1.1 down down correct
ALCO.US Alico Inc 20250509 0 29.78 29.83 29.12 29.15 18558 29.15 down down correct
ALDX.US Aldeyra Therapeutics Inc 20250509 0 2.17 2.3 2.14 2.18 1093390 2.18 up up correct
ALEC.US Alector Inc 20250509 0 1.04 1.215 1.01 1.17 1411306 1.17 up up correct
ALF.US Alfi Inc 20250509 0 10.415 10.42 10.415 10.42 10900 10.42 up up correct
ALGM.US Allegro MicroSystems Inc 20250509 0 21.505 22.65 21.41 22.33 3093531 22.33 up up correct
ALGN.US Align Technology Inc 20250509 0 181.12 184.45 181.03 181.88 805000 181.88 up up correct
ALGS.US Aligos Therapeutics Inc 20250509 0 4.85 5 4.465 4.48 137703 4.48 down down correct
ALGT.US Allegiant Travel Company 20250509 0 54.79 55.1199 53.57 54.45 324533 54.45 down down correct
ALHC.US Alignment Healthcare Inc 20250509 0 15.52 15.695 15.1 15.12 1513816 15.12 down down correct
ALKS.US Alkermes plc 20250509 0 30.42 30.92 30.06 30.13 1517141 30.13 down up incorrect
ALKT.US Alkami Technology Inc 20250509 0 29.65 29.8 29.06 29.41 771167 29.41 down up incorrect
ALLK.US Allakos Inc 20250509 0 0.328 0.3299 0.3278 0.3285 153567 0.3285 up down incorrect
ALLO.US Allogene Therapeutics Inc 20250509 0 1.19 1.28 1.15 1.16 3792359 1.16 down up incorrect
ALLT.US Allot Ltd 20250509 0 6.2 6.42 6.165 6.34 392032 6.34 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20250509 0 259.92 260 250.35 251.15 656400 251.15 down up incorrect
ALOT.US AstroNova Inc 20250509 0 9.17 9.18 8.78 8.78 23086 8.78 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20250509 0 0.0001 0.0005 0.0001 0.0005 6246 0.0005 up up correct
ALRM.US Alarm.com Holdings Inc 20250509 0 55.12 58.38 53.91 56.04 620840 56.04 up up correct
ALRS.US Alerus Financial Corporation 20250509 0 21.16 21.28 20.8 21.27 128442 21.27 up up correct
ALT.US Altimmune Inc 20250509 0 5.88 6.05 5.52 5.59 2850813 5.59 down down correct
ALTO.US Alto Ingredients Inc 20250509 0 0.8355 0.875 0.8254 0.8658 125648 0.8658 up up correct
ALXO.US ALX Oncology Holdings Inc 20250509 0 0.4754 0.48 0.41 0.4223 814069 0.4223 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20250509 0 0.54 0.66 0.52 0.658 38789 5.922 up up correct
AMAL.US Amalgamated Financial Corp 20250509 0 30.38 30.4 29.93 30.28 148247 30.28 down down correct
AMAT.US Applied Materials Inc 20250509 0 156.93 158 154.65 155.61 3884590 155.61 down down correct
AMBA.US Ambarella Inc 20250509 0 53.77 54.99 53.37 53.85 569334 53.85 up up correct
AMCX.US AMC Networks Inc 20250509 0 6.05 6.34 5.57 6.33 1115806 6.33 up up correct
AMD.US Advanced Micro Devices Inc 20250509 0 102.585 103.54 101.6 102.84 31704260 102.84 up up correct
AMED.US Amedisys Inc 20250509 0 95.3 95.535 95.2 95.31 242075 95.31 up up correct
AMGN.US Amgen Inc 20250509 0 270.66 273.48 265.66 265.86 3328900 263.5311 down down correct
AMKR.US Amkor Technology Inc 20250509 0 18.07 18.21 17.89 18.16 1728812 18.16 up up correct
AMPG.US AmpliTech Group Inc 20250509 0 1.83 1.883 1.7706 1.85 117713 1.85 up up correct
AMPGW.US AmpliTech Group Inc 20250509 0 0.35 0.5 0.3 0.393 11600 0.393 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20250509 0 24.54 25.025 23.3 24.11 790224 24.11 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20250509 0 10.5 10.79 10.46 10.64 1677357 10.64 up up correct
AMRK.US A 20250509 0 20.98 21.78 20.175 21.59 788074 21.59 up up correct
AMRN.US Amarin Corporation plc 20250509 0 10.74 11.185 10.35 10.41 85421 10.41 down down correct
AMSC.US American Superconductor Corporation 20250509 0 21.5 21.8678 21.27 21.6 391531 21.6 up up correct
AMSF.US AMERISAFE Inc 20250509 0 47.27 47.43 47 47.19 57279 47.19 down down correct
AMST.US Amesite Inc 20250509 0 2.33 2.47 2.3 2.455 24559 2.455 up up correct
AMTB.US Amerant Bancorp Inc 20250509 0 17.77 17.86 17.46 17.81 199100 17.7224 up up correct
AMTX.US Aemetis Inc 20250509 0 1.36 1.36 1.26 1.29 974013 1.29 down down correct
AMWD.US American Woodmark Corporation 20250509 0 58.93 59.53 58 58.62 150025 58.62 down down correct
AMZN.US Amazon.com Inc 20250509 0 193.375 194.69 191.16 193.06 29663141 193.06 down down correct
ANAB.US AnaptysBio Inc 20250509 0 19.57 20.04 19.095 19.59 421041 19.59 up up correct
ANDE.US The Andersons Inc 20250509 0 34.37 34.98 34.01 34.655 348570 34.655 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20250509 0 1.15 1.15 1.04 1.04 2748 1.04 down up incorrect
ANGI.US Angi Inc 20250509 0 15.1 16.59 15.1 16.1 1925641 16.1 up down incorrect
ANGO.US AngioDynamics Inc 20250509 0 9.32 9.32 9.05 9.11 279516 9.11 down up incorrect
ANIK.US Anika Therapeutics Inc 20250509 0 12.79 13.3 11.48 11.64 222171 11.64 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20250509 0 76.01 76.9999 65.96 66.3 756753 66.3 down down correct
ANIX.US Anixa Biosciences Inc 20250509 0 2.67 2.75 2.61 2.61 14294 2.61 down down correct
ANNX.US Annexon Inc 20250509 0 1.7 1.76 1.6 1.6 1212490 1.6 down down correct
ANSS.US ANSYS Inc 20250509 0 333.94 334.45 329.74 333.74 368200 333.74 down down correct
ANTE.US AirNet Technology Inc 20250509 0 0.8292 0.8799 0.8292 0.8577 82129 0.8577 up up correct
ANY.US Sphere 3D Corp 20250509 0 0.66 0.693 0.62 0.644 400103 0.644 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20250509 0 21 21.9008 20.6001 21.76 340222 21.76 up up correct
AOUT.US American Outdoor Brands Inc 20250509 0 11.63 12.03 11.5164 11.73 34357 11.73 up up correct
APA.US APA Corporation 20250509 0 16.5 16.99 16.31 16.72 7697088 16.72 up up correct
APDN.US Applied DNA Sciences Inc 20250509 0 0.818 0.8499 0.8017 0.821 312845 0.821 up up correct
APEI.US American Public Education Inc 20250509 0 25.87 28.014 25.87 27.49 355909 27.49 up up correct
API.US Agora Inc 20250509 0 3.5 3.5 3.33 3.37 456100 3.37 down down correct
APLS.US Apellis Pharmaceuticals Inc 20250509 0 17.52 18.1025 17.235 17.3 2957893 17.3 down down correct
APLT.US Applied Therapeutics Inc 20250509 0 0.4094 0.415 0.3911 0.3997 1383240 0.3997 down down correct
APM.US Aptorum Group Limited 20250509 0 0.9 0.9 0.8608 0.8609 11540 0.8609 down down correct
APOG.US Apogee Enterprises Inc 20250509 0 40.57 40.83 39.96 40.76 181014 40.51 up up correct
APP.US AppLovin Corporation 20250509 0 343.045 351.375 328.52 328.54 7760053 328.54 down down correct
APPF.US AppFolio Inc 20250509 0 215.75 216.87 213.485 214.29 205408 214.29 down down correct
APPN.US Appian Corporation 20250509 0 32.43 32.52 31.33 31.69 794974 31.69 down down correct
APPS.US Digital Turbine Inc 20250509 0 4.1 4.38 4.09 4.16 3567510 4.16 up up correct
APRE.US Aprea Therapeutics Inc 20250509 0 1.6697 1.69 1.5801 1.62 13837 1.62 down down correct
APVO.US Aptevo Therapeutics Inc 20250509 0 0.3573 0.3596 0.335 0.34 633697 0.34 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20250509 0 1.6 1.6104 1.6 1.6104 1175 1.6104 up down incorrect
APYX.US Apyx Medical Corporation 20250509 0 1.22 1.23 1.12 1.16 43747 1.16 down up incorrect
AQB.US AquaBounty Technologies Inc 20250509 0 0.68 0.729 0.645 0.6599 124947 0.6599 down up incorrect
AQMS.US Aqua Metals Inc 20250509 0 1.11 1.12 0.9123 0.9671 269600 0.9671 down up incorrect
AQST.US Aquestive Therapeutics Inc 20250509 0 2.75 2.805 2.68 2.79 1381782 2.79 up down incorrect
ARAY.US Accuray Incorporated 20250509 0 1.49 1.54 1.475 1.51 572131 1.51 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20250509 0 1.45 1.49 1.43 1.47 1274762 1.47 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20250509 0 0.2247 0.25 0.2 0.2363 2052 0.2363 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20250509 0 0.39 0.39 0.36 0.3651 702063 0.3651 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20250509 0 6.7 6.7 6.4 6.525 6500 6.525 down up incorrect
ARCB.US ArcBest Corporation 20250509 0 61.78 63.05 60.88 61.72 395700 61.72 down up incorrect
ARCC.US Ares Capital Corporation 20250509 0 21.1 21.26 21.055 21.06 4361421 21.06 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20250509 0 11.4 11.7355 10.96 10.98 349707 10.98 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20250509 0 0.0001 0.0001 0.0001 0.0001 160 0.0001
ARDX.US Ardelyx Inc 20250509 0 3.58 3.71 3.56 3.62 5442947 3.62 up up correct
AREC.US American Resources Corporation 20250509 0 0.84 0.9 0.8133 0.8457 561618 0.8457 up up correct
ARGO.US PA 20250509 0 25.15 25.1799 25.15 25.16 8572 25.16 up up correct
ARGX.US argenx SE 20250509 0 569.6 578.26 545.02 549.65 718000 549.65 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20250509 0 8.01 8.1 7.65 7.96 3147939 7.96 down down correct
ARKO.US Arko Corp 20250509 0 4.9 5.3637 4.72 4.77 937457 4.77 down down correct
ARKOW.US Arko Corp 20250509 0 0.0125 0.0125 0.0107 0.0107 41226 0.0107 down down correct
ARKR.US Ark Restaurants Corp 20250509 0 11.16 11.16 11.16 11.16 488 11.16
ARLP.US Alliance Resource Partners L.P 20250509 0 25.735 25.735 24.63 24.97 609284 24.97 down down correct
AROW.US Arrow Financial Corporation 20250509 0 26.28 26.61 25.82 26.13 32735 25.8562 down up incorrect
ARQQ.US Arqit Quantum Inc 20250509 0 16.28 16.69 15.67 15.84 344708 15.84 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20250509 0 2.01 2.12 2 2 6294 2 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20250509 0 13.5 13.93 13.15 13.53 1987630 13.53 up down incorrect
ARRY.US Array Technologies Inc 20250509 0 5.52 6.025 5.505 5.95 8140706 5.95 up down incorrect
ARTL.US Artelo Biosciences Inc 20250509 0 1 1.0277 1 1.02 9229 1.02 up up correct
ARTNA.US Artesian Resources Corporation 20250509 0 34.25 35.03 33.58 34.5 31700 34.1833 up up correct
ARTW.US Art's 20250509 0 1.8 1.8049 1.7 1.7656 6551 1.7656 down down correct
ARVN.US Arvinas Inc 20250509 0 6.78 6.89 6.58 6.61 1633978 6.61 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20250509 0 13.26 13.98 12.885 13.03 1253049 13.03 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20250509 0 20.95 20.95 20.95 20.95 0 20.95
ASLE.US AerSale Corporation 20250509 0 6.19 6.415 6.025 6.09 646089 6.09 down down correct
ASMB.US Assembly Biosciences Inc 20250509 0 12 13.292 11.64 12.24 5580 12.24 up up correct
ASML.US ASML Holding N.V 20250509 0 709.21 710.51 703.9 706.21 884000 706.21 down down correct
ASO.US Academy Sports and Outdoors Inc 20250509 0 40.11 40.16 39.14 39.22 1236796 39.22 down down correct
ASPC.US Alpha Capital Acquisition Company 20250509 0 10.15 10.15 10.15 10.15 5100 10.15
ASPCU.US Alpha Capital Acquisition Company 20250509 0 10.22 10.22 10.22 10.22 0 10.22
ASPS.US Altisource Portfolio Solutions S.A 20250509 0 0.9 0.9593 0.87 0.94 92658 0.94 up up correct
ASPU.US Aspen Group Inc 20250509 0 0.1464 0.1464 0.1464 0.1464 5000 0.1464
ASRT.US Assertio Holdings Inc 20250509 0 0.6394 0.6449 0.61 0.61 254359 0.61 down down correct
ASRV.US AmeriServ Financial Inc 20250509 0 2.45 2.45 2.4 2.41 2915 2.41 down down correct
ASTC.US Astrotech Corporation 20250509 0 5.75 5.85 5.75 5.8499 2305 5.8499 up up correct
ASTE.US Astec Industries Inc 20250509 0 39.18 39.61 39.175 39.55 138981 39.4265 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20250509 0 5.83 6.04 5.74 5.98 767800 5.9322 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20250509 0 0.3875 0.3875 0.3875 0.3875 21 0.3875
ASTS.US AST SpaceMobile Inc 20250509 0 25.51 25.91 24.96 25.76 7707288 25.76 up up correct
ASUR.US Asure Software Inc 20250509 0 10.11 10.3 9.92 9.98 42498 9.98 down down correct
ASYS.US Amtech Systems Inc 20250509 0 3.45 3.53 3.34 3.43 83695 3.43 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20250509 0 1.41 1.45 1.38 1.39 1076596 1.39 down down correct
ATCOL.US Atlas Corp 20250509 0 25.008 25.008 25.008 25.008 300 25.008
ATEC.US Alphatec Holdings Inc 20250509 0 12.64 12.64 12.035 12.21 1888270 12.21 down down correct
ATER.US Aterian Inc 20250509 0 2 2.07 1.99 2.06 51059 2.06 up up correct
ATEX.US Anterix Inc 20250509 0 28.65 29.2534 28.5 28.82 65208 28.82 up up correct
ATHA.US Athira Pharma Inc 20250509 0 0.2666 0.27 0.249 0.2543 60482 0.2543 down down correct
ATHE.US Alterity Therapeutics Limited 20250509 0 4.28 5.02 4.28 4.8 152522 4.8 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20250509 0 54.5 55.9299 53.9218 54.87 39643 54.87 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20250509 0 24.11 24.52 24.11 24.15 16700 24.15 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20250509 0 23.5 23.624 23.18 23.18 4200 23.18 down up incorrect
ATLO.US Ames National Corporation 20250509 0 17.63 17.63 17.46 17.46 5053 17.46 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20250509 0 0.0805 0.0805 0.0525 0.073 1000 0.073 down up incorrect
ATNF.US 180 Life Sciences Corp 20250509 0 1.16 1.228 1.04 1.09 41000 1.09 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20250509 0 0.0084 0.0084 0.0084 0.0084 15 0.0084
ATNI.US ATN International Inc 20250509 0 15.42 16.03 15.37 15.66 54712 15.66 up up correct
ATOM.US Atomera Incorporated 20250509 0 6.57 6.86 6.35 6.44 532747 6.44 down down correct
ATOS.US Atossa Therapeutics Inc 20250509 0 0.8057 0.8406 0.8057 0.8167 507792 0.8167 up up correct
ATRA.US Atara Biotherapeutics Inc 20250509 0 7.44 7.8 7.27 7.27 26418 7.27 down down correct
ATRC.US AtriCure Inc 20250509 0 31.3 31.59 30.41 30.99 625247 30.99 down down correct
ATRO.US Astronics Corporation 20250509 0 26.5 27.98 26.38 27.52 703900 27.52 up down incorrect
ATXI.US Avenue Therapeutics Inc 20250509 0 0.24 0.24 0.24 0.24 6674 0.24
ATXS.US Astria Therapeutics Inc 20250509 0 4.7 4.7 4.125 4.23 470953 4.23 down down correct
AUB.US Atlantic Union Bankshares Corporation 20250509 0 29.54 29.7 29.18 29.29 1305790 29.29 down down correct
AUBN.US Auburn National Bancorporation Inc 20250509 0 20.18 20.18 20.18 20.18 206 20.18
AUDC.US AudioCodes Ltd 20250509 0 8.47 8.7 8.42 8.61 41470 8.61 up up correct
AUID.US Ipsidy Inc. Common Stock 20250509 0 6.05 6.4847 5.44 5.85 398833 5.85 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20250509 0 8.11 8.21 7.93 8 1511344 8 down down correct
AUR.US Aurora Innovation Inc 20250509 0 8.05 8.1899 7.04 7.28 19087439 7.28 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20250509 0 5.8 5.83 5.205 5.23 227324 5.23 down down correct
AUROW.US Aurora Innovation Inc 20250509 0 1.92 1.92 1.58 1.6506 43510 1.6506 down down correct
AUTL.US Autolus Therapeutics plc 20250509 0 1.36 1.48 1.32 1.32 2763833 1.32 down down correct
AUUD.US Auddia Inc 20250509 0 3.79 4.73 3.612 4.05 196900 4.05 up up correct
AUUDW.US Auddia Inc 20250509 0 0.0299 0.0299 0.0252 0.0252 1700 0.0252 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20250509 0 5.65 5.79 5.335 5.4 382965 5.4 down down correct
AVAV.US AeroVironment Inc 20250509 0 168.36 168.9534 163.2 165.47 368867 165.47 down down correct
AVDL.US Avadel Pharmaceuticals plc 20250509 0 9.47 9.67 9.32 9.39 1359666 9.39 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20250509 0 9.72 9.73 9.71 9.73 10784800 9.73 up up correct
AVGO.US Broadcom Inc 20250509 0 209.33 209.96 206.52 208.2 13289200 208.2 down down correct
AVGR.US Avinger Inc 20250509 0 0.474 0.474 0.474 0.474 0 0.474
AVIR.US Atea Pharmaceuticals Inc 20250509 0 2.75 2.805 2.705 2.72 372621 2.72 down down correct
AVNW.US Aviat Networks Inc 20250509 0 20.89 21.2874 20.18 20.67 92877 20.67 down down correct
AVO.US Mission Produce Inc 20250509 0 10.34 10.54 10.3037 10.38 150746 10.38 up up correct
AVPT.US Avepoint Inc 20250509 0 18.75 19.73 18.55 18.85 3733100 18.85 up up correct
AVPTW.US AVPTW 20250509 0 7.84 8.55 7.28 7.55 185647 7.55 down down correct
AVT.US Avnet Inc 20250509 0 50.95 51.05 50.33 50.42 587573 50.42 down down correct
AVTX.US Avalo Therapeutics Inc 20250509 0 4.35 4.4 4.06 4.06 35993 4.06 down down correct
AVXL.US Anavex Life Sciences Corp 20250509 0 8.5 8.6779 8.23 8.25 811639 8.25 down down correct
AWRE.US Aware Inc 20250509 0 1.75 1.75 1.58 1.67 35021 1.67 down down correct
AXDX.US Accelerate Diagnostics Inc 20250509 0 0.13 0.164 0.125 0.148 3999107 0.148 up down incorrect
AXGN.US AxoGen Inc 20250509 0 12.87 12.94 11.23 11.37 1705700 11.37 down up incorrect
AXON.US Axon Enterprise Inc 20250509 0 684.01 697.39 677.61 684.59 642574 684.59 up down incorrect
AXSM.US Axsome Therapeutics Inc 20250509 0 108.86 110.16 107.66 107.76 435268 107.76 down up incorrect
AXTI.US AXT Inc 20250509 0 1.31 1.345 1.24 1.25 348028 1.25 down up incorrect
AYRO.US Ayro Inc 20250509 0 0.483 0.53 0.483 0.49 54459 0.49 up up correct
AYTU.US Aytu Biopharma Inc 20250509 0 1.275 1.29 1.22 1.25 18321 1.25 down down correct
AZN.US AstraZeneca PLC 20250509 0 68.04 68.63 67.52 67.57 6216023 67.57 down down correct
BAC.US PQ 20250509 0 17.1 17.1 16.98 17 43547 17 down down correct
BAND.US Bandwidth Inc 20250509 0 13.88 14.32 13.88 14.07 313419 14.07 up up correct
BANF.US BancFirst Corporation 20250509 0 122.9 123.35 121.99 123.14 62218 123.14 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20250509 0 26.25 26.25 26.25 26.25 200 26.25
BANR.US Banner Corporation 20250509 0 63.16 63.8 61.865 62.96 117956 62.96 down down correct
BANX.US StoneCastle Financial Corp 20250509 0 20.2 20.54 19.85 19.96 16000 19.96 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20250509 0 1.93 2.26 1.93 2.02 45059 2.02 up up correct
BASE.US Couchbase Inc. Common Stock 20250509 0 18.22 18.295 17.56 17.76 364280 17.76 down down correct
BATRA.US The Liberty Braves Group 20250509 0 43.77 43.99 43.26 43.49 47500 43.49 down down correct
BATRK.US The Liberty Braves Group 20250509 0 40.25 40.79 40.08 40.5 301400 40.5 up up correct
BBCP.US Concrete Pumping Holdings Inc 20250509 0 6.62 6.89 6.62 6.86 106331 6.86 up up correct
BBGI.US Beasley Broadcast Group Inc 20250509 0 5.37 5.37 5.3 5.3501 1747 5.3501 down down correct
BBIG.US Vinco Ventures Inc 20250509 0 0.0003 0.009 0.0003 0.009 2382 0.009 up up correct
BBIO.US BridgeBio Pharma Inc 20250509 0 35.43 35.6 34.15 34.17 1789087 34.17 down down correct
BBLG.US Bone Biologics Corp Common Stock 20250509 0 0.6899 0.765 0.685 0.7497 169544 0.7497 up up correct
BBSI.US Barrett Business Services Inc 20250509 0 40.56 41.34 40.33 40.45 139509 40.45 down down correct
BCAB.US BioAtla Inc 20250509 0 0.4764 0.4843 0.4266 0.4298 378528 0.4298 down down correct
BCBP.US BCB Bancorp Inc 20250509 0 8.34 8.4378 8.3 8.3 46850 8.3 down down correct
BCDA.US BioCardia Inc 20250509 0 2.79 2.9 2.67 2.85 51670 2.85 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20250509 0 1.2 1.2484 1.13 1.18 117801 1.18 down down correct
BCML.US BayCom Corp 20250509 0 27.68 27.68 26.7 26.83 13890 26.83 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20250509 0 9.92 9.95 9.9 9.91 8309 9.91 down up incorrect
BCPC.US Balchem Corporation 20250509 0 164.53 165.645 163.57 164.55 98186 164.55 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20250509 0 9.93 10.39 9.9 9.97 7607126 9.97 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20250509 0 3.14 3.3 3.11 3.11 160061 3.11 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20250509 0 0.065 0.065 0.065 0.065 1010 0.065
BCYC.US Bicycle Therapeutics plc 20250509 0 8.37 8.6 8.13 8.34 497925 8.34 down up incorrect
BDSX.US Biodesix Inc 20250509 0 0.3519 0.3795 0.3519 0.3716 2375070 0.3716 up up correct
BDTX.US Black Diamond Therapeutics Inc 20250509 0 1.7 1.73 1.61 1.64 649851 1.64 down down correct
BEAM.US Beam Therapeutics Inc 20250509 0 17.4 18.75 17.37 17.41 2383498 17.41 up up correct
BEAT.US Heartbeam Inc. Common Stock 20250509 0 1.84 1.8478 1.75 1.77 32725 1.77 down down correct
BEEM.US Beam Global 20250509 0 1.51 1.8394 1.51 1.77 495609 1.77 up up correct
BELFA.US Bel Fuse Inc 20250509 0 65.24 65.24 64.7 64.81 4375 64.81 down down correct
BELFB.US Bel Fuse Inc 20250509 0 73.5 74 70.745 72.7 74373 72.7 down down correct
BFC.US Bank First Corporation 20250509 0 113.56 114 111.64 112.3 26573 112.3 down down correct
BFIN.US BankFinancial Corporation 20250509 0 12.31 12.33 12.1 12.15 19909 12.15 down down correct
BFRI.US Biofrontera Inc. Common Stock 20250509 0 0.7274 0.7274 0.684 0.6949 61369 0.6949 down down correct
BFRIW.US Biofrontera Inc. Warrants 20250509 0 0.0537 0.0537 0.0537 0.0537 8000 0.0537
BFST.US Business First Bancshares Inc 20250509 0 23.92 24.01 23.74 23.96 73115 23.8246 up up correct
BGFV.US Big 5 Sporting Goods Corporation 20250509 0 0.9199 0.95 0.9154 0.9478 131551 0.9478 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20250509 0 10.16 10.16 10.16 10.16 0 10.16
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20250509 0 1.93 1.9799 1.7801 1.79 157917 1.79 down down correct
BHF.US Brighthouse Financial Inc 20250509 0 56.13 60.1 56.13 58.74 1326117 58.74 up up correct
BHFAL.US Brighthouse Financial Inc 20250509 0 20.25 20.42 19.6 19.88 11000 19.88 down down correct
BHFAM.US Brighthouse Financial Inc 20250509 0 14.11 14.145 13.8 13.91 9400 13.91 down down correct
BHFAN.US Brighthouse Financial Inc 20250509 0 15.67 15.85 15.55 15.676 114400 15.676 up up correct
BHFAO.US Brighthouse Financial Inc 20250509 0 19.58 19.87 19.111 19.28 51500 19.28 down down correct
BHFAP.US Brighthouse Financial Inc 20250509 0 19.51 19.679 18.9 19.1 52400 19.1 down down correct
BIDU.US Baidu Inc 20250509 0 87.745 88.51 86.68 86.86 2055986 86.86 down down correct
BIGC.US BigCommerce Holdings Inc 20250509 0 5.24 5.35 5.105 5.16 946861 5.16 down down correct
BIIB.US Biogen Inc 20250509 0 118.75 120.11 118.05 118.17 1307000 118.17 down down correct
BILI.US Bilibili Inc 20250509 0 17.82 18.09 17.455 17.53 1513067 17.53 down down correct
BIMI.US BIMI International Medical Inc 20250509 0 0.0004 0.0004 0.0004 0.0004 173 0.0004
BIOX.US Bioceres Crop Solutions Corp 20250509 0 4.49 4.755 4.48 4.71 134956 4.71 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20250509 0 5.5 5.5 5.24 5.25 12694 5.25 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20250509 0 1.07 1.15 1.05 1.08 16533080 1.08 up down incorrect
BIVI.US BioVie Inc 20250509 0 1.23 1.23 1.1 1.12 482237 1.12 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20250509 0 1.76 1.87 1.68 1.75 87754 1.75 down up incorrect
BJRI.US BJ's Restaurants Inc 20250509 0 38.82 39.3 38.225 39.1 381872 39.1 up down incorrect
BKNG.US Booking Holdings Inc 20250509 0 5141.11 5151.43 5038 5072.54 228447 5072.54 down down correct
BKR.US Baker Hughes Company 20250509 0 36.88 36.88 36.37 36.49 8993600 36.49 down down correct
BKSC.US Bank of South Carolina Corporation 20250509 0 14.25 14.48 14.25 14.48 1500 14.48 up up correct
BKYI.US BIO 20250509 0 0.75 0.79 0.75 0.79 87102 0.79 up up correct
BL.US BlackLine Inc 20250509 0 53 53.915 52.86 53.23 762263 53.23 up up correct
BLBD.US Blue Bird Corporation 20250509 0 36.95 38.78 36.4301 37.94 516084 37.94 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20250509 0 3.1 3.49 3.005 3.25 21794 3.25 up up correct
BLDE.US Blade Air Mobility Inc 20250509 0 2.97 3.05 2.9 2.92 546185 2.92 down down correct
BLDEW.US Blade Air Mobility Inc 20250509 0 0.175 0.195 0.175 0.1875 18750 0.1875 up up correct
BLDP.US Ballard Power Systems Inc 20250509 0 1.29 1.36 1.29 1.35 5315089 1.35 up up correct
BLFS.US BioLife Solutions Inc 20250509 0 21.41 25.24 21.41 23.29 1161730 23.29 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20250509 0 9.94 10 9.8836 9.99 55822 9.99 up up correct
BLIN.US Bridgeline Digital Inc 20250509 0 1.92 2.05 1.86 1.97 70905 1.97 up up correct
BLKB.US Blackbaud Inc 20250509 0 64.2 64.6567 63.13 63.38 269339 63.38 down down correct
BLMN.US Bloomin' Brands Inc 20250509 0 7.34 7.525 7.13 7.3 3526806 7.3 down down correct
BLNK.US Blink Charging Co 20250509 0 0.849 0.8785 0.8201 0.8381 2275606 0.8381 down down correct
BLRX.US BioLineRx Ltd 20250509 0 3.16 3.3499 3.1332 3.17 6278 3.17 up up correct
BLUE.US bluebird bio Inc 20250509 0 3.73 3.78 3.48 3.5 417989 3.5 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20250509 0 5.24 5.33 5.13 5.22 411313 5.22 down down correct
BMBL.US Bumble Inc 20250509 0 5.5 5.81 5.46 5.68 7326627 5.68 up up correct
BMEA.US Biomea Fusion Inc 20250509 0 1.75 1.84 1.62 1.63 538530 1.63 down down correct
BMRA.US Biomerica Inc 20250509 0 3.61 3.61 3.4699 3.58 10238 3.58 down down correct
BMRC.US Bank of Marin Bancorp 20250509 0 21.31 21.32 20.82 20.95 63401 20.95 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20250509 0 59.82 60.66 58.81 58.86 1022760 58.86 down down correct
BNGO.US Bionano Genomics Inc 20250509 0 3.87 3.9471 3.8 3.8355 22405 3.8355 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20250509 0 11.15 11.15 11.15 11.15 0 11.15
BNR.US Burning Rock Biotech Limited 20250509 0 2.4 2.45 2.32 2.325 80203 2.325 down down correct
BNTC.US Benitec Biopharma Inc 20250509 0 14.01 14.17 13.38 13.63 44297 13.63 down down correct
BNTX.US BioNTech SE 20250509 0 95.23 96.3 92.75 92.77 607322 92.77 down down correct
BOKF.US BOK Financial Corporation 20250509 0 95.66 95.8092 95.03 95.26 162230 94.7068 down down correct
BOLT.US Bolt Biotherapeutics Inc 20250509 0 0.378 0.3788 0.3511 0.358 63279 0.358 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20250509 0 0.0549 0.0605 0.0535 0.0556 15767280 0.0556 up up correct
BOOM.US DMC Global Inc 20250509 0 6.89 7.015 6.72 6.93 216193 6.93 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20250509 0 3.84 3.9 3.8 3.87 80881 3.87 up up correct
BOTJ.US Bank of the James Financial Group Inc 20250509 0 14.25 14.25 14.25 14.25 531 14.25
BOXL.US Boxlight Corporation 20250509 0 1.52 1.5704 1.4301 1.5 15169 1.5 down down correct
BPMC.US Blueprint Medicines Corporation 20250509 0 100.04 101.34 97.08 97.17 621844 97.17 down down correct
BPOP.US Popular Inc 20250509 0 100.97 101.18 99.71 100.31 365068 100.31 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20250509 0 25.68 25.68 25.68 25.68 142 25.5525
BPRN.US The Bank of Princeton 20250509 0 31.345 31.74 31.25 31.74 3261 31.74 up up correct
BPTH.US Bio 20250509 0 0.1631 0.18 0.163 0.163 29987 0.163 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20250509 0 14.94 14.97 14.85 14.9 13100 14.9 down down correct
BPYPN.US Brookfield Property Partners L.P 20250509 0 13.25 13.37 13.25 13.37 10600 13.37 up up correct
BPYPO.US Brookfield Property Partners L.P 20250509 0 14.75 14.898 14.75 14.85 6700 14.85 up up correct
BPYPP.US Brookfield Property Partners L.P 20250509 0 15 15.085 14.9 14.94 11200 14.94 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20250509 0 4.37 4.37 4.25 4.31 12443 4.31 down down correct
BRID.US Bridgford Foods Corporation 20250509 0 7.9 7.91 7.7514 7.789 3245 7.789 down down correct
BRKL.US Brookline Bancorp Inc 20250509 0 10.62 10.7099 10.495 10.55 468765 10.55 down down correct
BRKR.US Bruker Corporation 20250509 0 41.01 41.25 37.49 37.52 4239550 37.52 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20250509 0 1.5 1.555 1.5 1.52 11802 1.52 up up correct
BROG.US Brooge Energy Limited 20250509 0 1.31 1.32 1.275 1.32 4824 1.32 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20250509 0 1.8199 1.8199 1.7912 1.8 6325 1.8 down down correct
BRY.US Berry Corporation 20250509 0 2.85 2.97 2.85 2.92 833891 2.92 up up correct
BRZE.US Braze Inc. Class A Common Stock 20250509 0 33.89 34.05 33.31 33.68 684112 33.68 down down correct
BSBK.US Bogota Financial Corp 20250509 0 6.9459 6.9999 6.9459 6.9999 324 6.9999 up up correct
BSET.US Bassett Furniture Industries Incorporated 20250509 0 17.33 17.755 17.21 17.62 21159 17.4192 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20250509 0 0.067 0.071 0.061 0.071 10400 0.071 up up correct
BSGM.US BioSig Technologies Inc 20250509 0 1.89 2.0399 1.7 1.94 1025034 1.94 up up correct
BSRR.US Sierra Bancorp 20250509 0 27.25 27.58 26.755 26.84 22887 26.84 down down correct
BSVN.US Bank7 Corp 20250509 0 37.39 37.58 37.1227 37.34 11976 37.34 down down correct
BSY.US Bentley Systems Incorporated 20250509 0 47.28 47.28 46.21 46.59 1039785 46.59 down down correct
BTAI.US BioXcel Therapeutics Inc 20250509 0 1.6 1.6443 1.5 1.53 72945 1.53 down down correct
BTBD.US BT Brands Inc. Common Stock 20250509 0 1.08 1.13 1.08 1.13 1444 1.13 up up correct
BTBT.US Bit Digital Inc 20250509 0 2.09 2.18 2.02 2.08 19667211 2.08 down up incorrect
BTCS.US BTCS Inc. Common Stock 20250509 0 2.05 3.13 2.05 3.11 5969380 3.11 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20250509 0 0.5186 0.5186 0.51 0.51 1684 0.51 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20250509 0 6.5647 6.61 6.4551 6.5539 8736 6.4753 down up incorrect
BUSE.US First Busey Corporation 20250509 0 22.11 22.23 21.79 21.81 298624 21.81 down down correct
BVS.US Bioventus Inc 20250509 0 6.79 6.9 6.655 6.68 501735 6.68 down down correct
BWAY.US BrainsWay Ltd 20250509 0 8.84 8.854 8.7 8.71 12443 8.71 down down correct
BWB.US Bridgewater Bancshares Inc 20250509 0 15.73 15.8301 15.3056 15.51 82771 15.51 down down correct
BWEN.US Broadwind Inc 20250509 0 1.63 1.64 1.5801 1.62 34981 1.62 down down correct
BWFG.US Bankwell Financial Group Inc 20250509 0 34.69 34.9 33.98 34.17 10070 34.17 down down correct
BWMN.US Bowman Consulting Group Ltd 20250509 0 24.7 25 24.31 24.87 84812 24.87 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20250509 0 9.38 9.71 9.32 9.59 26900 9.3164 up up correct
BYFC.US Broadway Financial Corporation 20250509 0 6.3514 6.69 6.3514 6.55 7099 6.55 up down incorrect
BYND.US Beyond Meat Inc 20250509 0 2.345 2.345 2.25 2.28 1770671 2.28 down up incorrect
BYRN.US Byrna Technologies Inc 20250509 0 22.63 22.7 21.34 21.49 297900 21.49 down up incorrect
BYSI.US BeyondSpring Inc 20250509 0 1.75 1.75 1.6305 1.68 23437 1.68 down up incorrect
BZ.US Kanzhun Ltd ADR 20250509 0 15.77 16.27 15.57 15.91 1662295 15.91 up down incorrect
BZUN.US Baozun Inc 20250509 0 3.63 3.83 3.58 3.7 1002128 3.7 up down incorrect
CAAS.US China Automotive Systems Inc 20250509 0 4.07 4.2407 4.07 4.09 37246 4.09 up down incorrect
CABA.US Cabaletta Bio Inc 20250509 0 1.21 1.27 1.17 1.19 372400 1.19 down up incorrect
CAC.US Camden National Corporation 20250509 0 40.25 40.25 39.775 39.92 41194 39.92 down down correct
CACC.US Credit Acceptance Corporation 20250509 0 494.37 495.41 490.36 491.78 106840 491.78 down down correct
CADCX.US CADCX 20250509 0 24.59 24.59 24.59 24.59 0 24.59
CADE.US PA 20250509 0 21 21.2 20.9 21.06 7210 21.06 up up correct
CADEX.US CADEX 20250509 0 24.74 24.74 24.74 24.74 0 24.74
CADFX.US CION Ares Diversified Credit Fund W 20250509 0 25.01 25.01 25.01 25.01 0 25.01
CADL.US Candel Therapeutics Inc. Common Stock 20250509 0 4.75 4.92 4.63 4.81 451007 4.81 up up correct
CADSX.US CADSX 20250509 0 24.85 24.85 24.85 24.85 0 24.85
CADUX.US CADUX 20250509 0 24.99 24.99 24.99 24.99 0 24.99
CADWX.US CADWX 20250509 0 24.82 24.82 24.82 24.82 0 24.82
CAKE.US The Cheesecake Factory Incorporated 20250509 0 49.88 50.48 49.15 50.13 767922 49.8783 up up correct
CALA.US Calithera Biosciences Inc 20250509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20250509 0 91 91.86 90.07 91.23 574716 91.23 up up correct
CAMP.US CalAmp Corp 20250509 0 2.06 2.175 2.03 2.13 117300 2.13 up up correct
CAMT.US Camtek Ltd 20250509 0 68.28 68.38 64.54 66.57 754817 66.57 down down correct
CAN.US Canaan Inc 20250509 0 0.696 0.81 0.671 0.749 45596500 0.749 up up correct
CAPR.US Capricor Therapeutics Inc 20250509 0 6.99 7.1 6.27 6.34 3637483 6.34 down down correct
CAR.US Avis Budget Group Inc 20250509 0 102.11 107.1 101.74 104.13 1982600 104.13 up up correct
CARE.US Carter Bankshares Inc 20250509 0 15.845 15.85 15.54 15.62 32452 15.62 down down correct
CARG.US CarGurus Inc 20250509 0 31.67 32.05 30.525 31.08 2891567 31.08 down down correct
CARV.US Carver Bancorp Inc 20250509 0 1.41 1.41 1.33 1.4039 2625 1.4039 down down correct
CASH.US Meta Financial Group Inc 20250509 0 83.01 83.165 82.03 82.25 103941 82.25 down down correct
CASI.US CASI Pharmaceuticals Inc 20250509 0 1.87 1.93 1.87 1.8854 3314 1.8854 up up correct
CASS.US Cass Information Systems Inc 20250509 0 42.51 42.675 41.92 42.27 39780 42.27 down down correct
CASY.US Casey's General Stores Inc 20250509 0 451.04 456.235 434.145 448.66 811251 448.66 down down correct
CATY.US Cathay General Bancorp 20250509 0 43.37 43.555 42.83 42.94 218578 42.94 down up incorrect
CBAN.US Colony Bankcorp Inc 20250509 0 15.9 15.9 15.56 15.59 37166 15.59 down up incorrect
CBAT.US CBAK Energy Technology Inc 20250509 0 0.86 0.9217 0.85 0.8999 266026 0.8999 up down incorrect
CBFV.US CB Financial Services Inc 20250509 0 29.37 29.795 29.09 29.09 7075 28.8453 down up incorrect
CBNK.US Capital Bancorp Inc 20250509 0 32.37 32.69 32.15 32.58 68870 32.48 up up correct
CBOE.US Cboe Global Markets Inc 20250509 0 229.34 231.93 226.95 231.71 741500 231.71 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20250509 0 46.98 47.621 45.915 46.41 447266 46.41 down down correct
CBSH.US Commerce Bancshares Inc 20250509 0 63.29 63.68 63.02 63.4 428200 63.4 up down incorrect
CCAP.US Crescent Capital BDC Inc 20250509 0 16.05 16.21 15.98 16.05 71816 16.05
CCB.US Coastal Financial Corporation 20250509 0 83.85 84.51 82.1801 83.99 73513 83.99 up down incorrect
CCBG.US Capital City Bank Group Inc 20250509 0 38.9432 38.9432 37.445 37.595 17006 37.595 down down correct
CCCC.US C4 Therapeutics Inc 20250509 0 1.53 1.63 1.45 1.47 1169500 1.47 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20250509 0 22.11 22.13 21.91 22 47121 21.8087 down down correct
CCEL.US Cryo 20250509 0 4.87 5.08 4.87 5.05 6700 5.05 up up correct
CCEP.US Coca 20250509 0 89.8 90.05 89.345 89.5 1500672 88.5834 down down correct
CCLFX.US CCLFX 20250509 0 10.66 10.66 10.66 10.66 0 10.66
CCNE.US CNB Financial Corporation 20250509 0 22.62 22.81 22.43 22.47 33151 22.47 down down correct
CCNEP.US CNB Financial Corporation 20250509 0 24.25 24.25 24.25 24.25 0 23.8004
CCOI.US Cogent Communications Holdings Inc 20250509 0 48.81 50.9 47.32 48.93 1248464 48.93 up up correct
CCRN.US Cross Country Healthcare Inc 20250509 0 13.9 14.065 13.83 14.01 352961 14.01 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20250509 0 22.35 23.15 22.14 22.51 195455 22.51 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20250509 0 10.32 10.32 10.32 10.32 0 10.32
CDLX.US Cardlytics Inc 20250509 0 1.91 2.005 1.8501 1.935 678100 1.935 up up correct
CDNA.US CareDx Inc 20250509 0 15.52 16.22 15.21 15.36 1675008 15.36 down down correct
CDNS.US Cadence Design Systems Inc 20250509 0 309.53 309.53 303.82 305.78 1480000 305.78 down down correct
CDTX.US Cidara Therapeutics Inc 20250509 0 20.97 20.97 18.505 18.63 61607 18.63 down down correct
CDW.US CDW Corporation 20250509 0 180.98 181.69 178.84 178.94 1101319 178.94 down down correct
CDXS.US Codexis Inc 20250509 0 2.5 2.52 2.395 2.46 448263 2.46 down down correct
CDZI.US Cadiz Inc 20250509 0 3.02 3.075 2.98 3.03 318339 3.03 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20250509 0 18.22 18.4 18.22 18.26 1100 18.26 up up correct
CEDAX.US CEDAX 20250509 0 21.76 21.76 21.76 21.76 0 21.76
CEDIX.US Destra International & Event 20250509 0 21.79 21.79 21.79 21.79 0 21.79
CEDLX.US CEDLX 20250509 0 21.74 21.74 21.74 21.74 0 21.74
CEDTX.US CEDTX 20250509 0 21.62 21.62 21.62 21.62 0 21.62
CELC.US Celcuity Inc 20250509 0 10.55 10.9078 10.14 10.15 141339 10.15 down down correct
CELH.US Celsius Holdings Inc 20250509 0 35.39 37.34 35.26 36.77 6166700 36.77 up up correct
CELU.US Celularity Inc 20250509 0 1.8 1.845 1.65 1.67 22200 1.67 down down correct
CELUW.US Celularity Inc 20250509 0 0.0984 0.0984 0.035 0.04 9197 0.04 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20250509 0 0.18 0.18 0.1668 0.1717 16604 0.1717 down down correct
CENT.US Central Garden & Pet Company 20250509 0 34.44 35.095 34.12 34.79 178589 34.79 up up correct
CENTA.US Central Garden & Pet Company 20250509 0 30.49 30.85 29.87 30.52 351866 30.52 up up correct
CENX.US Century Aluminum Company 20250509 0 15.8 16.09 15.56 15.88 2215156 15.88 up up correct
CERS.US Cerus Corporation 20250509 0 1.35 1.36 1.28 1.29 661808 1.29 down down correct
CERT.US Certara Inc 20250509 0 12 12.21 11.95 11.98 1361406 11.98 down down correct
CETX.US Cemtrex Inc 20250509 0 1.56 1.5887 1.5105 1.56 17561 1.56
CETXP.US Cemtrex Inc 20250509 0 0.05 0.05 0.05 0.05 0 0.05
CEVA.US CEVA Inc 20250509 0 20.51 20.63 19.97 20.08 286550 20.08 down down correct
CFBK.US CF Bankshares Inc 20250509 0 23.955 24 23.25 23.77 8523 23.77 down down correct
CFFI.US C&F Financial Corporation 20250509 0 66.54 67.02 66.01 67.02 3700 67.02 up up correct
CFFN.US Capitol Federal Financial Inc 20250509 0 5.7 5.736 5.58 5.63 1025670 5.63 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20250509 0 21.075 21.3842 20.46 20.65 5924882 20.65 down down correct
CG.US The Carlyle Group Inc 20250509 0 42 42.6999 41.52 42.04 2587094 42.04 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20250509 0 17.06 17.12 16.92 16.97 12100 16.97 down down correct
CGBD.US TCG BDC Inc 20250509 0 13.55 13.84 13.55 13.67 381939 13.67 up up correct
CGC.US Canopy Growth Corporation 20250509 0 1.36 1.38 1.3 1.31 2848967 1.31 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20250509 0 22.26 22.26 22.26 22.26 0 22.26
CGEM.US Cullinan Oncology Inc 20250509 0 7.76 8.005 7.54 7.54 620298 7.54 down down correct
CGEN.US Compugen Ltd 20250509 0 1.32 1.35 1.26 1.26 114994 1.26 down down correct
CGNT.US Cognyte Software Ltd 20250509 0 9.8 9.9 9.58 9.8 208821 9.8
CGNX.US Cognex Corporation 20250509 0 29.58 30.01 29.435 29.47 2988050 29.3965 down down correct
CGO.US Calamos Global Total Return Fund 20250509 0 10.75 10.81 10.72 10.78 16834 10.7015 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20250509 0 0.32 0.3206 0.28 0.3011 2616434 0.3011 down down correct
CHCI.US Comstock Holding Companies Inc 20250509 0 11.96 11.96 10.9779 11.3 29942 11.3 down down correct
CHCO.US City Holding Company 20250509 0 118.76 119.25 118.2665 118.8 51008 118.8 up up correct
CHDN.US Churchill Downs Incorporated 20250509 0 93.62 95.72 93.62 95.04 986900 95.04 up up correct
CHEF.US The Chefs' Warehouse Inc 20250509 0 62.35 62.78 60.945 61.81 266705 61.81 down down correct
CHEK.US Check 20250509 0 0.885 0.885 0.804 0.819 30500 0.819 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20250509 0 10.25 10.25 10.16 10.19 136931 10.0969 down down correct
CHKP.US Check Point Software Technologies Ltd 20250509 0 221.06 221.775 214.78 218.33 643266 218.33 down down correct
CHMG.US Chemung Financial Corporation 20250509 0 46.46 46.7077 45.77 46.03 4573 46.03 down down correct
CHNR.US China Natural Resources Inc 20250509 0 0.51 0.6565 0.51 0.5614 255440 0.5614 up up correct
CHRS.US Coherus BioSciences Inc 20250509 0 0.9849 1.03 0.9503 0.9687 951432 0.9687 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20250509 0 89.86 89.99 88.65 88.97 709600 88.97 down down correct
CHSCL.US CHS Inc 20250509 0 25.666 25.689 25.61 25.66 14800 25.66 down down correct
CHSCM.US CHS Inc 20250509 0 24.35 24.37 24.25 24.3 16100 24.3 down down correct
CHSCN.US CHS Inc 20250509 0 25.25 25.269 25.12 25.13 12200 25.13 down down correct
CHSCO.US CHS Inc 20250509 0 26.32 26.32 26.2 26.2 8900 26.2 down down correct
CHSCP.US CHS Inc 20250509 0 27.29 27.29 27.1 27.1 9900 27.1 down down correct
CHTR.US Charter Communications Inc 20250509 0 404.61 405.39 400.53 401.73 902700 401.73 down down correct
CHW.US Calamos Global Dynamic Income Fund 20250509 0 6.59 6.62 6.56 6.62 118824 6.5709 up up correct
CHX.US ChampionX Corporation 20250509 0 25.32 25.43 24.97 25.1 989105 25.1 down down correct
CHY.US Calamos Convertible and High Income Fund 20250509 0 10.33 10.36 10.28 10.36 134566 10.2612 up up correct
CIFR.US Cipher Mining Inc 20250509 0 3.1 3.22 2.9501 2.98 20604350 2.98 down down correct
CIFRW.US Cipher Mining Inc 20250509 0 0.42 0.4499 0.3501 0.36 92979 0.36 down down correct
CIGI.US Colliers International Group Inc 20250509 0 123.11 124.07 122.54 123.65 98825 123.65 up up correct
CINF.US Cincinnati Financial Corporation 20250509 0 146.76 148.23 146.14 147.8 503004 147.8 up up correct
CIVB.US Civista Bancshares Inc 20250509 0 22.98 23.2907 22.515 22.53 25908 22.53 down down correct
CIZN.US Citizens Holding Company 20250509 0 8.52 8.52 8.5 8.5 3300 8.5 down down correct
CKPT.US Checkpoint Therapeutics Inc 20250509 0 4.14 4.18 4.14 4.17 790829 4.17 up up correct
CLAR.US Clarus Corporation 20250509 0 3.5 3.5 3.13 3.225 241387 3.225 down down correct
CLBK.US Columbia Financial Inc 20250509 0 15.18 15.43 15.16 15.26 68577 15.26 up up correct
CLBT.US Cellebrite DI 20250509 0 19.37 19.91 19.16 19.84 913027 19.84 up up correct
CLDX.US Celldex Therapeutics Inc 20250509 0 18.2 20.08 18.2 18.33 1001538 18.33 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20250509 0 1.81 1.9206 1.8 1.86 21699 1.86 up down incorrect
CLFD.US Clearfield Inc 20250509 0 36 36.495 32.45 34.31 315259 34.31 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20250509 0 1.93 1.93 1.7917 1.82 8637 1.82 down up incorrect
CLIR.US ClearSign Technologies Corporation 20250509 0 0.5788 0.5788 0.542 0.5448 31410 0.5448 down up incorrect
CLLS.US Cellectis S.A 20250509 0 1.53 1.6 1.5299 1.58 24440 1.58 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20250509 0 11.92 12.5 11.8 12.32 1493555 12.32 up down incorrect
CLNE.US Clean Energy Fuels Corp 20250509 0 1.76 1.8 1.6 1.6 2730886 1.6 down down correct
CLNN.US Clene Inc 20250509 0 2.6 2.8994 2.59 2.63 107625 2.63 up up correct
CLNNW.US Clene Inc 20250509 0 0.0311 0.0311 0.0301 0.0301 10410 0.0301 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20250509 0 12.47 12.47 12.47 12.47 0 12.47
CLOEU.US Clover Leaf Capital Corp. Unit 20250509 0 10.81 10.81 10.81 10.81 0 10.81
CLOV.US Clover Health Investments Corp 20250509 0 3.8 3.81 3.48 3.51 7676113 3.51 down down correct
CLPS.US CLPS Incorporation 20250509 0 0.9938 0.9938 0.9938 0.9938 142 0.9938
CLPT.US ClearPoint Neuro Inc 20250509 0 14.26 14.8 14.1 14.11 199598 14.11 down down correct
CLRB.US Cellectar Biosciences Inc 20250509 0 0.2497 0.2578 0.2455 0.2474 288434 0.2474 down down correct
CLRO.US ClearOne Inc 20250509 0 0.536 0.5499 0.5125 0.535 16874 0.535 down down correct
CLSD.US Clearside Biomedical Inc 20250509 0 0.87 0.8799 0.8101 0.8588 77862 0.8588 down down correct
CLSK.US CleanSpark Inc 20250509 0 8.37 9.88 8.35 9.2 49846070 9.2 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20250509 0 11.69 11.75 11.69 11.75 6187 11.75 up up correct
CLVR.US Clever Leaves Holdings Inc 20250509 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20250509 0 1.05 1.1099 1.04 1.0999 3556 1.0999 up up correct
CMAX.US CareMax Inc 20250509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CMBM.US Cambium Networks Corporation 20250509 0 0.46 0.46 0.4487 0.4487 68531 0.4487 down down correct
CMCO.US Columbus McKinnon Corporation 20250509 0 16.56 16.76 16.34 16.51 223910 16.51 down down correct
CMCSA.US Comcast Corporation 20250509 0 34.34 34.45 34.15 34.25 16919699 34.25 down down correct
CMCT.US CIM Commercial Trust Corporation 20250509 0 6.54 6.6436 6.06 6.59 11397 6.59 up up correct
CME.US CME Group Inc 20250509 0 282.44 284.66 281.965 284.35 953432 284.35 up up correct
CMLS.US Cumulus Media Inc 20250509 0 0.13 0.15 0.117 0.14 169966 0.14 up up correct
CMMB.US Chemomab Therapeutics Ltd 20250509 0 1.21 1.31 1.21 1.26 53500 1.26 up up correct
CMPR.US Cimpress plc 20250509 0 42.38 43.785 42.38 43.68 229837 43.68 up up correct
CMPS.US COMPASS Pathways plc 20250509 0 3.7 3.87 3.7 3.79 309567 3.79 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20250509 0 1.81 1.83 1.665 1.82 1642637 1.82 up up correct
CMTL.US Comtech Telecommunications Corp 20250509 0 1.5 1.525 1.47 1.48 86897 1.48 down down correct
CNDT.US Conduent Incorporated 20250509 0 2.22 2.29 2.21 2.25 1266502 2.25 up down incorrect
CNET.US ZW Data Action Technologies Inc 20250509 0 1.54 1.555 1.51 1.55 3691 1.55 up down incorrect
CNEY.US CN Energy Group. Inc 20250509 0 0.199 0.2194 0.1816 0.1929 6690603 0.1929 down up incorrect
CNFR.US Conifer Holdings Inc 20250509 0 0.74 0.74 0.71 0.73 21760 0.73 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20250509 0 24.17 24.263 23.82 24 164028 23.8235 down down correct
CNOBP.US ConnectOne Bancorp Inc 20250509 0 22.4 22.539 22.39 22.39 5800 22.0616 down down correct
CNRLX.US CNRLX 20250509 0 15.57 15.57 15.57 15.57 0 15.57
CNROX.US CNROX 20250509 0 6.33 6.33 6.33 6.33 0 6.33
CNSP.US CNS Pharmaceuticals Inc 20250509 0 1.1134 1.15 1.1134 1.14 31908 1.14 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20250509 0 12.33 12.85 12.09 12.3 509977 12.3 down down correct
CNTB.US Connect Biopharma Holdings Limited 20250509 0 0.79 0.8388 0.79 0.8098 23291 0.8098 up up correct
CNTG.US Centogene N.V 20250509 0 0.145 0.145 0.145 0.145 1501 0.145
CNTX.US Context Therapeutics Inc. Common Stock 20250509 0 0.77 0.8044 0.75 0.781 42375 0.781 up up correct
CNTY.US Century Casinos Inc 20250509 0 1.48 1.53 1.48 1.5 46255 1.5 up up correct
CNXC.US Concentrix Corporation 20250509 0 52 53.51 51.765 53.335 593683 53.335 up up correct
CNXN.US PC Connection Inc 20250509 0 68.98 69.5235 68.4 69 75886 68.8522 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20250509 0 32.32 34 30.54 33.31 1838256 33.31 up up correct
COCP.US Cocrystal Pharma Inc 20250509 0 1.645 1.645 1.44 1.52 2113 1.52 down down correct
CODA.US Coda Octopus Group Inc 20250509 0 6.6773 6.94 6.6773 6.94 1742 6.94 up up correct
CODX.US Co 20250509 0 0.345 0.3566 0.3301 0.3399 69089 0.3399 down down correct
COF.US PN 20250509 0 16.43 16.47 16.33 16.38 19885 16.38 down down correct
COFS.US ChoiceOne Financial Services Inc 20250509 0 29.19 29.19 28.84 29.01 42221 29.01 down down correct
COGT.US Cogent Biosciences Inc 20250509 0 4.98 5.14 4.81 4.81 708717 4.81 down down correct
COHR.US Coherent Inc 20250509 0 70.74 73.28 69.87 70.57 3409000 70.57 down down correct
COHU.US Cohu Inc 20250509 0 16.26 16.525 16.17 16.36 377354 16.36 up up correct
COIN.US Coinbase Global Inc 20250509 0 204.52 214.13 198.77 199.32 16384204 199.32 down down correct
COKE.US Coca 20250509 0 1183 1183.99 1137.01 1152.5 80900 1152.5 down down correct
COLB.US Columbia Banking System Inc 20250509 0 24.08 24.17 23.88 23.93 1584470 23.93 down down correct
COLL.US Collegium Pharmaceutical Inc 20250509 0 29.66 29.66 27.84 28.89 561658 28.89 down down correct
COLM.US Columbia Sportswear Company 20250509 0 67.24 67.48 65.55 66.08 812882 66.08 down down correct
COMM.US CommScope Holding Company Inc 20250509 0 4.89 4.925 4.74 4.82 2483192 4.82 down down correct
COMS.US COMSovereign Holding Corp 20250509 0 0.001 0.001 0.001 0.001 187 0.001
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20250509 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
COOP.US Mr. Cooper Group Inc 20250509 0 118.08 122.5 114.26 114.5 1090900 114.5 down down correct
CORT.US Corcept Therapeutics Incorporated 20250509 0 70.62 71.27 69.74 70.23 953403 70.23 down down correct
COST.US Costco Wholesale Corporation 20250509 0 1004.61 1010.71 998.05 1008.09 1176700 1008.09 up up correct
CPHC.US Canterbury Park Holding Corporation 20250509 0 17.0001 17.38 17.0001 17.38 663 17.38 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20250509 0 4.52 4.8699 4.52 4.7 32245 4.7 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20250509 0 0.54 0.6868 0.54 0.609 183648 0.609 up up correct
CPRDX.US CPRDX 20250509 0 11.56 11.56 11.56 11.56 0 11.56
CPREX.US CPREX 20250509 0 11.57 11.57 11.57 11.57 0 11.57
CPRSX.US CPRSX 20250509 0 11.56 11.56 11.56 11.56 0 11.56
CPRT.US Copart Inc 20250509 0 61.82 62.06 61.22 61.52 2553700 61.52 down down correct
CPRTX.US CPRTX 20250509 0 11.55 11.55 11.55 11.55 0 11.55
CPRX.US Catalyst Pharmaceuticals Inc 20250509 0 23.06 23.7 22.885 23.37 1551645 23.37 up up correct
CPSH.US CPS Technologies Corporation 20250509 0 1.81 1.94 1.8068 1.88 30351 1.88 up up correct
CPSS.US Consumer Portfolio Services Inc 20250509 0 9.36 9.43 9.24 9.35 7194 9.35 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20250509 0 15.67 15.67 15.58 15.67 28600 15.5308
CRAI.US CRA International Inc 20250509 0 186 187.26 183.4301 187 60196 187 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20250509 0 6.65 6.9099 6.325 6.45 126383 6.45 down down correct
CRBU.US Caribou Biosciences Inc 20250509 0 0.79 0.8662 0.7521 0.7743 932752 0.7743 down down correct
CRCT.US Cricut Inc 20250509 0 6.31 6.45 6.11 6.13 722823 6.13 down down correct
CRDF.US Cardiff Oncology Inc 20250509 0 2.66 2.78 2.6 2.66 659300 2.66
CRDFX.US CRDFX 20250509 0 22.26 22.26 22.26 22.26 0 22.26
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20250509 0 22.26 22.26 22.26 22.26 0 22.26
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20250509 0 1.13 1.1569 1.11 1.15 85206 1.15 up up correct
CRDLX.US CRDLX 20250509 0 22.25 22.25 22.25 22.25 0 22.25
CRDTX.US Griffin Inst Access Credit Fund CL A 20250509 0 22.26 22.26 22.26 22.26 0 22.26
CREDX.US CREDX 20250509 0 8.31 8.31 8.31 8.31 0 8.31
CREG.US China Recycling Energy Corporation 20250509 0 0.62 0.6848 0.62 0.6576 5536 0.6576 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20250509 0 0.82 0.8999 0.82 0.883 2890 0.883 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20250509 0 10.97 11.415 10.86 11.4 169961 11.4 up up correct
CREX.US Creative Realities Inc 20250509 0 1.7 1.78 1.67 1.68 8616 1.68 down down correct
CRIS.US Curis Inc 20250509 0 2.12 2.25 1.85 1.89 80171 1.89 down down correct
CRKN.US Crown ElectroKinetics Corp 20250509 0 1.75 1.81 1.5 1.57 4200 1.57 down down correct
CRMD.US CorMedix Inc 20250509 0 12.11 12.31 11.42 11.66 4579595 11.66 down down correct
CRMT.US America's Car 20250509 0 49.27 50.02 48.565 49.29 42654 49.29 up up correct
CRNC.US Cerence Inc 20250509 0 9.02 9.47 8.952 9.29 1080300 9.29 up up correct
CRNT.US Ceragon Networks Ltd 20250509 0 2.21 2.258 2.16 2.17 774617 2.17 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20250509 0 33.28 34.34 30.64 30.68 1142846 30.68 down down correct
CRON.US Cronos Group Inc 20250509 0 2.01 2.04 1.98 1.98 1483263 1.98 down down correct
CROX.US Crocs Inc 20250509 0 109.47 112.2117 109.1 109.77 2145946 109.77 up up correct
CRSP.US CRISPR Therapeutics AG 20250509 0 36.39 37.34 35.545 35.62 1741205 35.62 down down correct
CRSR.US Corsair Gaming Inc 20250509 0 7.52 7.81 7.415 7.55 929404 7.55 up up correct
CRTD.US Creatd Inc 20250509 0 0.305 0.305 0.271 0.271 3200 0.271 down down correct
CRTDW.US Creatd Inc 20250509 0 0.002 0.002 0.002 0.002 15200 0.002
CRTO.US Criteo S.A 20250509 0 28.25 28.91 28.175 28.46 469281 28.46 up up correct
CRUS.US Cirrus Logic Inc 20250509 0 99.21 101.01 98.51 100.53 741587 100.53 up up correct
CRVL.US CorVel Corporation 20250509 0 111.74 113.405 111.62 112.51 192286 112.51 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20250509 0 4.22 4.49 3.93 4.43 8855008 4.43 up up correct
CRWD.US CrowdStrike Holdings Inc 20250509 0 418.945 420 404.63 410.57 4693342 410.57 down down correct
CRWS.US Crown Crafts Inc 20250509 0 3.06 3.09 3.02 3.08 4257 3.08 up up correct
CSBR.US Champions Oncology Inc 20250509 0 6.01 6.4772 5.97 6.22 9382 6.22 up up correct
CSCO.US Cisco Systems Inc 20250509 0 60.655 60.83 59.44 59.77 17480670 59.77 down down correct
CSGP.US CoStar Group Inc 20250509 0 75.93 76.07 74.165 74.57 2300033 74.57 down down correct
CSGS.US CSG Systems International Inc 20250509 0 65 65.94 64.01 64.81 489360 64.81 down down correct
CSIQ.US Canadian Solar Inc 20250509 0 9.35 9.86 9.3 9.79 1192792 9.79 up up correct
CSPI.US CSP Inc 20250509 0 16.26 16.43 15.83 16.43 7351 16.43 up up correct
CSQ.US Calamos Strategic Total Return Fund 20250509 0 16.74 16.74 16.2372 16.48 143266 16.38 down down correct
CSTE.US Caesarstone Ltd 20250509 0 2.21 2.27 2.1 2.16 75282 2.16 down down correct
CSTL.US Castle Biosciences Inc 20250509 0 17.23 17.34 16.67 16.785 380690 16.785 down down correct
CSWC.US Capital Southwest Corporation 20250509 0 20.13 20.28 19.96 20.01 399565 20.01 down down correct
CSWI.US CSW Industrials Inc 20250509 0 316.45 317.7351 309.66 311.27 70521 311.27 down down correct
CSX.US CSX Corporation 20250509 0 28.92 29.17 28.655 28.74 9630192 28.74 down down correct
CTAS.US Cintas Corporation 20250509 0 215.17 215.48 214 214.74 965200 214.349 down down correct
CTBI.US Community Trust Bancorp Inc 20250509 0 51.35 51.35 50.93 51.01 37831 51.01 down down correct
CTHR.US Charles & Colvard Ltd 20250509 0 0.23 0.35 0.23 0.35 572 0.35 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20250509 0 3.1 3.47 2.865 2.925 2224559 2.925 down down correct
CTLP.US Cantaloupe Inc 20250509 0 7.79 8.325 7.57 7.7 1507585 7.7 down down correct
CTMX.US CytomX Therapeutics Inc 20250509 0 1.29 1.3 0.9082 0.9284 15444240 0.9284 down down correct
CTRE.US CareTrust REIT Inc 20250509 0 29.07 29.2499 28.9189 29.15 922151 29.15 up up correct
CTRM.US Castor Maritime Inc 20250509 0 2.16 2.3 2.1504 2.29 85705 2.29 up up correct
CTRN.US Citi Trends Inc 20250509 0 23.36 23.845 22.675 22.94 24994 22.94 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20250509 0 79.29 79.75 78.98 79.17 3665803 79.17 down down correct
CTSO.US Cytosorbents Corporation 20250509 0 0.899 0.9 0.87 0.871 49600 0.871 down down correct
CTXR.US Citius Pharmaceuticals Inc 20250509 0 0.7 0.786 0.6836 0.75 130352 0.75 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20250509 0 2.54 2.66 2.43 2.53 183400 2.53 down down correct
CUE.US Cue Biopharma Inc 20250509 0 0.77 0.78 0.75 0.7797 94813 0.7797 up up correct
CUEN.US Cuentas Inc 20250509 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CULL.US Cullman Bancorp Inc. Common Stock 20250509 0 10.3 10.3 10.3 10.3 15055 10.3
CURI.US CuriosityStream Inc 20250509 0 4.51 5.18 4.51 4.99 1439967 4.99 up up correct
CURIW.US CuriosityStream Inc 20250509 0 0.0699 0.1 0.0622 0.0796 96480 0.0796 up up correct
CVAC.US CureVac N.V 20250509 0 3.54 3.585 3.4 3.47 619071 3.47 down down correct
CVBF.US CVB Financial Corp 20250509 0 19.55 19.56 19.13 19.18 305744 19.18 down down correct
CVCO.US Cavco Industries Inc 20250509 0 529.73 531.71 522.111 524.14 43300 524.14 down down correct
CVGI.US Commercial Vehicle Group Inc 20250509 0 1.18 1.41 1.18 1.34 899615 1.34 up up correct
CVGW.US Calavo Growers Inc 20250509 0 26.15 26.79 25.52 25.54 181452 25.54 down up incorrect
CVLG.US Covenant Logistics Group Inc 20250509 0 21.18 21.305 20.93 20.98 127274 20.98 down up incorrect
CVLT.US Commvault Systems Inc 20250509 0 176 176 169.38 170.6 394593 170.6 down up incorrect
CVRX.US CVRx Inc. Common Stock 20250509 0 5.97 5.97 4.6101 4.77 1859507 4.77 down up incorrect
CVV.US CVD Equipment Corporation 20250509 0 2.86 2.91 2.74 2.84 7117 2.84 down down correct
CWBC.US Community West Bancshares 20250509 0 18.01 18.115 17.805 17.95 33452 17.95 down down correct
CWCO.US Consolidated Water Co. Ltd 20250509 0 23.34 23.51 23.19 23.44 105656 23.44 up up correct
CWST.US Casella Waste Systems Inc 20250509 0 118.14 118.79 117.36 118.5 264582 118.5 up up correct
CXDO.US Crexendo Inc 20250509 0 5.18 5.71 5.18 5.64 222870 5.64 up down incorrect
CYBR.US CyberArk Software Ltd 20250509 0 364.46 365.7472 354 359.51 661469 359.51 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20250509 0 0.3 0.3256 0.25 0.2534 78818 4.0544 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20250509 0 4.05 4.05 4.05 4.05 0 4.05
CYCN.US Cyclerion Therapeutics Inc 20250509 0 3.12 3.44 3.12 3.2784 40441 3.2784 up up correct
CYPS.US Cyclo3pss Corporation 20250509 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20250509 0 6.97 7.23 6.81 7.07 549907 7.07 up up correct
CYTK.US Cytokinetics Incorporated 20250509 0 32.35 33.16 31.685 31.695 1037712 31.695 down down correct
CZNC.US Citizens & Northern Corporation 20250509 0 19.07 19.24 19.0268 19.1 15665 19.1 up up correct
CZR.US Caesars Entertainment Inc 20250509 0 27.85 28.07 27.51 28.03 3019200 28.03 up up correct
CZWI.US Citizens Community Bancorp Inc 20250509 0 14.75 14.98 14.705 14.83 10237 14.83 up up correct
DADA.US Dada Nexus Limited 20250509 0 1.99 2.04 1.98 2.01 5252863 2.01 up up correct
DAKT.US Daktronics Inc 20250509 0 13.95 14.165 13.85 14.02 189006 14.02 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20250509 0 4.431 4.49 4.36 4.36 2827 4.36 down down correct
DARE.US Daré Bioscience Inc 20250509 0 2.92 2.9608 2.89 2.91 5546 2.91 down down correct
DATS.US DatChat Inc. Common Stock 20250509 0 2.69 2.95 2.503 2.67 705700 2.67 down down correct
DATSW.US DatChat Inc. Series A Warrant 20250509 0 0.201 0.25 0.2 0.2 5200 0.2 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20250509 0 6.76 6.91 6.35 6.45 1335862 6.45 down down correct
DBGI.US Digital Brands Group Inc 20250509 0 7.88 8.48 7.88 8.2 9000 8.2 up down incorrect
DBVT.US DBV Technologies S.A 20250509 0 9.88 10.1095 9.34 9.83 64411 9.83 down up incorrect
DBX.US Dropbox Inc 20250509 0 30.27 30.4 29.32 29.46 5041265 29.46 down up incorrect
DCBO.US Docebo Inc 20250509 0 31 33.4999 26.12 26.6 954686 26.6 down up incorrect
DCGO.US DocGo Inc 20250509 0 1.89 1.93 1.39 1.4 9533156 1.4 down up incorrect
DCOM.US Dime Community Bancshares Inc 20250509 0 26.7 26.81 26.51 26.58 236042 26.58 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20250509 0 19.1 19.1 18.65 18.74 5000 18.74 down up incorrect
DCTH.US Delcath Systems Inc 20250509 0 14.37 15.98 14.37 14.84 940931 14.84 up up correct
DDOG.US Datadog Inc 20250509 0 110.12 110.45 106.842 107.88 3603900 107.88 down down correct
DENN.US Denny's Corporation 20250509 0 4.34 4.505 4.185 4.47 1280486 4.47 up up correct
DFH.US Dream Finders Homes Inc 20250509 0 22.99 23.45 22.57 22.79 343013 22.79 down up incorrect
DGICA.US Donegal Group Inc 20250509 0 19.94 20.04 19.71 19.72 75128 19.72 down up incorrect
DGICB.US Donegal Group Inc 20250509 0 16.72 16.73 16.72 16.72 530 16.72
DGII.US Digi International Inc 20250509 0 31.92 32.87 31.57 32.765 163818 32.765 up up correct
DGLY.US Digital Ally Inc 20250509 0 0.0458 0.0525 0.04 0.0427 103801297 0.0427 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20250509 0 3.585 4.339 3.525 3.69 4239174 3.69 up up correct
DHC.US Diversified Healthcare Trust 20250509 0 2.94 3.03 2.91 3.02 572629 3.02 up up correct
DHCNI.US DHCNI 20250509 0 14.84 14.84 14.69 14.69 1700 14.69 down down correct
DHCNL.US Diversified Healthcare Trust 20250509 0 15.8 15.93 15.8 15.85 2067 15.85 up up correct
DHIL.US Diamond Hill Investment Group Inc 20250509 0 138.715 140.225 138.715 140.09 13696 140.09 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20250509 0 2.5 2.7 2.37 2.66 243338 2.66 up up correct
DIOD.US Diodes Incorporated 20250509 0 41.97 46.68 41.51 44.75 1177125 44.75 up up correct
DJCO.US Daily Journal Corporation 20250509 0 391.2 393.12 389.66 393.12 4450 393.12 up up correct
DKNG.US DraftKings Inc 20250509 0 36.58 37.6 35.535 36.23 27374000 36.23 down down correct
DLHC.US DLH Holdings Corp 20250509 0 4.02 4.15 4 4.15 43737 4.15 up up correct
DLO.US DLocal Limited Class A Common Shares 20250509 0 9.01 9.35 8.97 9.21 567700 9.21 up up correct
DLPN.US Dolphin Entertainment Inc 20250509 0 1.0435 1.0899 1.04 1.0899 10169 1.0899 up up correct
DLTH.US Duluth Holdings Inc 20250509 0 1.9211 1.9499 1.88 1.88 13172 1.88 down down correct
DLTR.US Dollar Tree Inc 20250509 0 85.39 86.28 84.72 85.47 2108000 85.47 up up correct
DMAC.US DiaMedica Therapeutics Inc 20250509 0 3.72 3.8 3.61 3.66 53388 3.66 down down correct
DMLP.US Dorchester Minerals L.P 20250509 0 27.75 28.2398 27.5001 27.9 54972 27.9 up up correct
DMRC.US Digimarc Corporation 20250509 0 13.53 13.985 12.535 12.62 246070 12.62 down down correct
DNLI.US Denali Therapeutics Inc 20250509 0 14.49 15.31 14.33 14.37 1367985 14.37 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20250509 0 3.27 3.3 2.58 2.73 31902289 2.73 down down correct
DOCU.US DocuSign Inc 20250509 0 84.5 84.96 82.9 83.29 861425 83.29 down down correct
DOGZ.US Dogness (International) Corporation 20250509 0 16.42 17.5 16.4 16.41 235879 16.41 down down correct
DOMO.US Domo Inc 20250509 0 8.24 8.42 8.14 8.19 209928 8.19 down down correct
DOOO.US BRP Inc 20250509 0 35.37 36.705 35.34 35.61 225201 35.61 up up correct
DORM.US Dorman Products Inc 20250509 0 125.05 125.9 123.65 124.69 180902 124.69 down down correct
DOX.US Amdocs Limited 20250509 0 92.55 92.7 91.23 91.48 599169 91.48 down down correct
DOYU.US DouYu International Holdings Limited 20250509 0 7.41 7.41 6.9 6.94 65349 6.94 down down correct
DPRO.US Draganfly Inc. Common Shares 20250509 0 1.77 1.92 1.72 1.73 189974 1.73 down down correct
DRIO.US DarioHealth Corp 20250509 0 0.73 0.7599 0.72 0.7499 154825 0.7499 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20250509 0 0.846 0.85 0.8 0.81 41700 0.81 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20250509 0 0.0249 0.0249 0.0249 0.0249 280 0.0249
DRRX.US DURECT Corporation 20250509 0 0.65 0.7335 0.63 0.73 270582 0.73 up up correct
DRVN.US Driven Brands Holdings Inc 20250509 0 18.12 18.26 17.675 17.68 621237 17.68 down down correct
DSGN.US Design Therapeutics Inc 20250509 0 3.52 3.8111 3.4 3.5 217903 3.5 down down correct
DSGX.US The Descartes Systems Group Inc 20250509 0 108.73 108.73 106.575 107.46 230372 107.46 down down correct
DSP.US Viant Technology Inc 20250509 0 14.47 14.955 14.05 14.22 251509 14.22 down down correct
DSWL.US Deswell Industries Inc 20250509 0 2.19 2.4901 2.19 2.36 46601 2.36 up up correct
DTIL.US Precision BioSciences Inc 20250509 0 5.22 5.3999 5.0247 5.13 96089 5.13 down down correct
DTSS.US Datasea Inc 20250509 0 2.1 2.1605 1.97 2 71720 2 down down correct
DTST.US Data Storage Corporation 20250509 0 3.7 3.7 3.55 3.68 25058 3.68 down down correct
DTSTW.US Data Storage Corporation 20250509 0 0.3175 0.3175 0.1926 0.2965 7220 0.2965 down down correct
DUO.US Fangdd Network Group Ltd 20250509 0 0.226 0.232 0.2212 0.231 2778606 0.231 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20250509 0 505 513.87 500.26 512.75 604433 512.75 up down incorrect
DUOT.US Duos Technologies Group Inc 20250509 0 7.29 7.49 6.9 7.43 115142 7.43 up down incorrect
DVAX.US Dynavax Technologies Corporation 20250509 0 9.735 9.88 9.375 9.41 2027654 9.41 down up incorrect
DWSN.US Dawson Geophysical Company 20250509 0 1.27 1.27 1.235 1.25 3013 1.25 down up incorrect
DXCM.US DexCom Inc 20250509 0 84.78 85.71 84.23 84.67 3349000 84.67 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20250509 0 0.99 1.04 0.99 1.005 113926 1.005 up up correct
DXPE.US DXP Enterprises Inc 20250509 0 86.25 87.2141 81.8854 84.71 147829 84.71 down down correct
DXYN.US The Dixie Group Inc 20250509 0 0.567 0.7 0.567 0.6995 11398 0.6995 up up correct
DYAI.US Dyadic International Inc 20250509 0 1.11 1.12 1.0601 1.07 27910 1.07 down down correct
DYN.US Dyne Therapeutics Inc 20250509 0 11.44 12.01 11.18 11.41 4515960 11.41 down down correct
DYNT.US Dynatronics Corporation 20250509 0 0.0814 0.1004 0.0814 0.1 2057 0.1 up up correct
EA.US Electronic Arts Inc 20250509 0 155.67 156.2 153.07 153.3 2921700 153.3 down down correct
EBAY.US eBay Inc 20250509 0 70.55 70.615 69.27 69.51 3476490 69.51 down down correct
EBC.US Eastern Bankshares Inc 20250509 0 15.31 15.395 15.135 15.21 1178152 15.21 down down correct
EBET.US Esports Technologies Inc 20250509 0 0.0003 0.0003 0.0003 0.0003 241 0.0003
EBMT.US Eagle Bancorp Montana Inc 20250509 0 17.65 17.8 17.46 17.49 34562 17.3495 down down correct
EBON.US Ebang International Holdings Inc 20250509 0 3.75 3.9799 3.75 3.86 4949 3.86 up up correct
EBTC.US Enterprise Bancorp Inc 20250509 0 38.91 38.92 38.68 38.82 12315 38.57 down up incorrect
ECOR.US electroCore Inc 20250509 0 5.19 5.25 4.63 4.65 237771 4.65 down down correct
ECPG.US Encore Capital Group Inc 20250509 0 41.34 41.34 40.0501 40.51 398822 40.51 down down correct
EDAP.US EDAP TMS S.A 20250509 0 2.2 2.24 2.1483 2.22 18357 2.22 up up correct
EDIT.US Editas Medicine Inc 20250509 0 1.42 1.53 1.41 1.45 2653987 1.45 up up correct
EDRY.US EuroDry Ltd 20250509 0 8.7615 8.7615 8.7615 8.7615 213 8.7615
EDSA.US Edesa Biotech Inc 20250509 0 2.17 2.17 1.94 2.05 55900 2.05 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20250509 0 0.946 0.985 0.8008 0.9696 22035 0.9696 up up correct
EDUC.US Educational Development Corporation 20250509 0 1.3267 1.3377 1.27 1.27 2377 1.27 down down correct
EEFT.US Euronet Worldwide Inc 20250509 0 107.98 108.65 107.34 108.3 258745 108.3 up up correct
EEIQ.US Elite Education Group International Limited 20250509 0 0.6324 0.6324 0.5785 0.6 12576 0.6 down up incorrect
EFOI.US Energy Focus Inc 20250509 0 1.59 1.69 1.43 1.6219 8215 1.6219 up down incorrect
EFSC.US Enterprise Financial Services Corp 20250509 0 53.9 53.945 53.14 53.27 180261 53.27 down up incorrect
EFTR.US Effector Therapeutics Inc 20250509 0 0.0002 0.0002 0.0002 0.0002 2650 0.0002
EGAN.US eGain Corporation 20250509 0 5.1 5.135 4.98 5.05 46092 5.05 down up incorrect
EGBN.US Eagle Bancorp Inc 20250509 0 18.43 18.55 18.32 18.43 177900 18.43
EGLE.US Eagle Bulk Shipping Inc 20250509 0 26.1799 26.1799 26.1799 26.1799 0 26.1799
EGRX.US Eagle Pharmaceuticals Inc 20250509 0 1.7 1.99 1.7 1.99 600 1.99 up down incorrect
EH.US EHang Holdings Limited 20250509 0 18.77 19.25 18.11 18.45 1608275 18.45 down up incorrect
EHTH.US eHealth Inc 20250509 0 5.61 5.611 5.1092 5.12 283329 5.12 down up incorrect
EIOAX.US EIOAX 20250509 0 8.79 8.79 8.79 8.79 0 8.79
EIOMX.US EIOMX 20250509 0 8.65 8.65 8.65 8.65 0 8.65
EJH.US E 20250509 0 0.086 0.104 0.0818 0.1039 11386810 0.1039 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20250509 0 0.43 0.43 0.417 0.4269 34145 0.4269 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20250509 0 3.355 3.41 2.89 2.89 328500 2.89 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20250509 0 0.3606 0.3747 0.3417 0.343 534111 0.343 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20250509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20250509 0 4 4.03 4 4.03 784 4.03 up up correct
ELTK.US Eltek Ltd 20250509 0 10.38 10.84 10.38 10.74 10253 10.74 up up correct
ELYS.US Elys Game Technology Corp 20250509 0 0.0004 0.0004 0.0004 0.0004 5701 0.0004
EM.US Smart Share Global Limited 20250509 0 1.07 1.1 1.07 1.1 4747 1.1 up up correct
EML.US The Eastern Company 20250509 0 22.34 22.66 22.15 22.66 6733 22.555 up up correct
ENLV.US Enlivex Therapeutics Ltd 20250509 0 1.04 1.088 1.01 1.02 39279 1.02 down down correct
ENPH.US Enphase Energy Inc 20250509 0 49.29 51.18 48.83 50.775 6578328 50.775 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20250509 0 2.12 2.22 2.08 2.17 42476 2.17 up up correct
ENSG.US The Ensign Group Inc 20250509 0 136.28 137.43 135.5388 136.68 240742 136.68 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20250509 0 5.31 5.515 5.25 5.27 81513 5.27 down down correct
ENTG.US Entegris Inc 20250509 0 78.12 78.92 74.85 76.36 3241709 76.36 down down correct
ENTX.US Entera Bio Ltd 20250509 0 2.158 2.2 2.11 2.15 8407 2.15 down down correct
ENVB.US Enveric Biosciences Inc 20250509 0 1.27 1.29 1.23 1.28 23418 1.28 up up correct
ENVX.US Enovix Corporation 20250509 0 6.43 6.78 6.37 6.58 4079677 6.58 up down incorrect
EOLS.US Evolus Inc 20250509 0 10.21 10.605 9.78 9.8 1361368 9.8 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20250509 0 6.06 6.275 5.79 6.21 7109848 6.21 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20250509 0 0.46 0.48 0.377 0.44 97500 0.44 down up incorrect
EPIX.US ESSA Pharma Inc 20250509 0 1.71 1.76 1.69 1.72 81633 1.72 up down incorrect
EPSN.US Epsilon Energy Ltd 20250509 0 6.71 6.81 6.6487 6.77 28770 6.77 up up correct
EQ.US Equillium Inc 20250509 0 0.4 0.4 0.37 0.3905 47020 0.3905 down down correct
EQBK.US Equity Bancshares Inc 20250509 0 39.99 39.99 39.18 39.53 38700 39.53 down down correct
EQIX.US Equinix Inc. (REIT) 20250509 0 850 869 837.3701 864.39 225991 864.39 up up correct
ERAS.US Erasca Inc. Common Stock 20250509 0 1.38 1.46 1.355 1.39 537397 1.39 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20250509 0 8.27 8.31 8.23 8.29 25453199 8.29 up down incorrect
ERIE.US Erie Indemnity Company 20250509 0 357.66 358.06 352.615 353.2 92046 353.2 down up incorrect
ERII.US Energy Recovery Inc 20250509 0 12.22 12.22 11.21 11.37 985491 11.37 down up incorrect
ESCA.US Escalade Incorporated 20250509 0 15.19 15.19 14.7 14.75 6270 14.75 down down correct
ESEA.US Euroseas Ltd 20250509 0 33.76 35.43 33.76 35.34 13134 35.34 up up correct
ESGR.US Enstar Group Limited 20250509 0 333.51 334.18 333.41 334.03 51351 334.03 up up correct
ESGRO.US Enstar Group Limited 20250509 0 20.096 20.1 20.05 20.1 2261 19.6731 up up correct
ESGRP.US Enstar Group Limited 20250509 0 20.835 21.1393 20.6529 20.68 5934 20.2553 down down correct
ESLT.US Elbit Systems Ltd 20250509 0 421.04 421.3 415.3405 418.88 46130 418.88 down down correct
ESPR.US Esperion Therapeutics Inc 20250509 0 0.9051 0.931 0.7301 0.7982 11788060 0.7982 down down correct
ESQ.US Esquire Financial Holdings Inc 20250509 0 89.44 90.575 89.22 89.82 51017 89.6458 up up correct
ESSA.US ESSA Bancorp Inc 20250509 0 18.94 19 18.86 18.86 6505 18.86 down down correct
ESTA.US Establishment Labs Holdings Inc 20250509 0 35.24 35.9 33.3 33.92 485256 33.92 down down correct
ETNB.US 89bio Inc 20250509 0 7.79 7.98 7.67 7.7 1274337 7.7 down down correct
ETON.US Eton Pharmaceuticals Inc 20250509 0 17.47 17.74 16.77 16.79 167305 16.79 down down correct
ETSY.US Etsy Inc 20250509 0 48.08 48.3 46.5701 46.94 4189678 46.94 down down correct
EVCM.US EverCommerce Inc. Common Stock 20250509 0 10.33 11.3 10.33 11 325856 11 up up correct
EVER.US EverQuote Inc 20250509 0 23.41 23.895 23.01 23.2 438896 23.2 down down correct
EVFM.US Evofem Biosciences Inc 20250509 0 0.009 0.009 0.008 0.009 368100 0.009
EVGN.US Evogene Ltd 20250509 0 1.12 1.22 1.12 1.1325 37123 1.1325 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20250509 0 3.845 3.87 3.61 3.66 5724727 3.66 down down correct
EVGOW.US EVgo Equity Warrants 20250509 0 0.25 0.29 0.25 0.271 47700 0.271 up up correct
EVLO.US Evelo Biosciences Inc 20250509 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EVLV.US Newhold Investment Corp 20250509 0 4.07 4.4699 4.07 4.44 4115300 4.44 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20250509 0 0.2346 0.2816 0.2346 0.28 42466 0.28 up up correct
EVOK.US Evoke Pharma Inc 20250509 0 3.24 3.27 3.13 3.14 11626 3.14 down down correct
EVOL.US Evolving Systems Inc 20250509 0 0.53 0.53 0.53 0.53 0 0.53
EWBC.US East West Bancorp Inc 20250509 0 89.93 90.245 89.22 89.67 1021889 89.67 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20250509 0 3.59 3.675 3.52 3.57 578791 3.57 down down correct
EWTX.US Edgewise Therapeutics Inc 20250509 0 14.95 15.55 14.51 14.58 788333 14.58 down down correct
EXAS.US Exact Sciences Corporation 20250509 0 52.91 53.67 51.58 51.63 1975263 51.63 down down correct
EXC.US Exelon Corporation 20250509 0 45.15 45.33 44.8 45.21 4695200 44.81 up up correct
EXEL.US Exelixis Inc 20250509 0 36.58 37.39 36.16 36.17 1874730 36.17 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20250509 0 2.71 2.8304 2.16 2.38 1439122 2.38 down down correct
EXLS.US ExlService Holdings Inc 20250509 0 45.47 45.8256 45.04 45.53 1068781 45.53 up up correct
EXPD.US Expeditors International of Washington Inc 20250509 0 110.29 110.62 108.4 109.1 916000 109.1 down down correct
EXPE.US Expedia Group Inc 20250509 0 152.59 158.61 148.55 156.66 6379453 156.66 up up correct
EXPI.US eXp World Holdings Inc 20250509 0 7.55 7.61 7.345 7.46 2125833 7.46 down down correct
EXPO.US Exponent Inc 20250509 0 77.18 77.475 76.585 76.67 203683 76.67 down down correct
EXTR.US Extreme Networks Inc 20250509 0 14.82 14.97 14.73 14.8 760580 14.8 down down correct
EYE.US National Vision Holdings Inc 20250509 0 17.22 17.26 16.61 17.17 4108661 17.17 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20250509 0 34.81 34.81 34.81 34.81 200 34.81
EYEN.US Eyenovia Inc 20250509 0 1.12 1.14 1.07 1.08 24032 1.08 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20250509 0 6.1 6.23 5.75 5.81 481300 5.81 down down correct
EZGO.US EZGO Technologies Ltd 20250509 0 0.3801 0.5 0.3605 0.47 1277741 0.47 up up correct
EZPW.US EZCORP Inc 20250509 0 14.89 14.9844 14.695 14.84 631643 14.84 down down correct
FA.US First Advantage Corporation Common Stock 20250509 0 17.64 17.93 16.94 17.66 1776502 17.66 up up correct
FAMI.US Farmmi Inc 20250509 0 1.71 1.7699 1.62 1.7 129698 1.7 down down correct
FANG.US Diamondback Energy Inc 20250509 0 138 139.35 136.65 137.89 1944506 136.9379 down down correct
FARM.US Farmer Bros. Co 20250509 0 1.6 1.75 1.6 1.63 215841 1.63 up up correct
FARO.US FARO Technologies Inc 20250509 0 42.2 42.35 42.11 42.31 1976972 42.31 up up correct
FAST.US Fastenal Company 20250509 0 79.33 79.92 78.14 78.6 1900742 78.6 down down correct
FAT.US FAT Brands Inc 20250509 0 2.88 2.9 2.58 2.75 57519 2.75 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20250509 0 2.97 2.97 2.97 2.97 1682 2.97
FATBP.US FAT Brands Inc 20250509 0 6.04 6.04 3.63 3.95 306400 3.95 down down correct
FATBW.US FAT Brands Inc 20250509 0 3.9 3.9 3.9 3.9 206 3.9
FATE.US Fate Therapeutics Inc 20250509 0 1.04 1.1375 1.03 1.04 1779490 1.04
FBIO.US Fortress Biotech Inc 20250509 0 1.69 1.73 1.62 1.69 116100 1.69
FBIOP.US Fortress Biotech Inc 20250509 0 6.266 6.35 5.6 6.35 9400 6.35 up up correct
FBIZ.US First Business Financial Services Inc 20250509 0 47.69 48.38 47.57 47.58 21162 47.58 down down correct
FBNC.US First Bancorp 20250509 0 41.88 42.247 41.705 41.8 88798 41.8 down down correct
FBRT.US PE 20250509 0 20.23 20.2599 20.2075 20.22 5844 20.22 down down correct
FBRX.US Forte Biosciences Inc 20250509 0 6.35 6.64 6.28 6.38 8100 6.38 up up correct
FCAP.US First Capital Inc 20250509 0 48 48.91 47.47 47.47 7529 47.47 down down correct
FCBC.US First Community Bankshares Inc 20250509 0 39.14 39.14 38.47 38.49 23372 38.49 down down correct
FCCO.US First Community Corporation 20250509 0 24.053 24.135 23.65 23.96 19366 23.96 down down correct
FCEL.US FuelCell Energy Inc 20250509 0 4.2 4.6 4.2 4.28 969300 4.28 up up correct
FCFS.US FirstCash Inc 20250509 0 133.81 134.515 132.38 132.75 282821 132.3589 down down correct
FCNCA.US First Citizens BancShares Inc 20250509 0 1842.05 1843.37 1826.996 1841.6 43487 1841.6 down down correct
FCNCP.US First Citizens BancShares Inc 20250509 0 21.24 21.27 21.124 21.27 16100 21.27 up up correct
FCREX.US FCREX 20250509 0 12.05 12.05 12.05 12.05 0 12.05
FCRIX.US FCRIX 20250509 0 12.1 12.1 12.1 12.1 0 12.1
FCRUX.US FCRUX 20250509 0 12.03 12.03 12.03 12.03 0 12.03
FCUV.US Focus Universal Inc. Common Stock 20250509 0 5.3357 5.3357 4.735 4.87 18109 4.87 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20250509 0 40.638 40.638 40.34 40.34 2479 40.34 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20250509 0 3.25 3.32 3 3.08 1057542 3.08 down down correct
FDUS.US Fidus Investment Corporation 20250509 0 20 20.2075 19.43 19.66 240044 19.66 down down correct
FECAX.US FECAX 20250509 0 22.48 22.48 22.48 22.48 0 22.48
FEIM.US Frequency Electronics Inc 20250509 0 17.1 17.43 16.77 17.35 40844 17.35 up up correct
FELE.US Franklin Electric Co. Inc 20250509 0 87.66 88.38 86.4478 86.92 163456 86.92 down down correct
FEMY.US Femasys Inc. Common Stock 20250509 0 1.13 1.14 1.055 1.06 587400 1.06 down down correct
FENC.US Fennec Pharmaceuticals Inc 20250509 0 6.2 6.36 5.9 5.95 43645 5.95 down down correct
FFBC.US First Financial Bancorp 20250509 0 24.49 24.49 24.02 24.07 184279 24.07 down down correct
FFBW.US FFBW Inc 20250509 0 13.1 13.1 13.1 13.1 2200 13.1
FFIC.US Flushing Financial Corporation 20250509 0 12.87 12.882 12.73 12.75 176882 12.75 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20250509 0 1.21 1.22 1.145 1.19 6043103 1.19 down down correct
FFIN.US First Financial Bankshares Inc 20250509 0 34.85 34.97 34.5909 34.67 325038 34.67 down down correct
FFIV.US F5 Networks Inc 20250509 0 273.99 274.815 267.86 270.07 379595 270.07 down down correct
FFWM.US First Foundation Inc 20250509 0 5.23 5.375 5.2 5.34 586700 5.34 up up correct
FGBI.US First Guaranty Bancshares Inc 20250509 0 9.79 9.96 9.37 9.61 15723 9.61 down down correct
FGBIP.US First Guaranty Bancshares Inc 20250509 0 19.85 19.85 19.815 19.85 2700 19.4297
FGEN.US FibroGen Inc 20250509 0 0.3195 0.3291 0.3072 0.308 500216 0.308 down down correct
FGF.US FG Financial Group Inc 20250509 0 16.98 17.2 16.8086 17.2 1726 17.2 up up correct
FGFPP.US FG Financial Group Inc 20250509 0 16.5 16.5 16.5 16.5 0 16.5
FHB.US First Hawaiian Inc 20250509 0 23.71 23.75 23.53 23.62 547646 23.62 down down correct
FHLTU.US Future Health Esg Corp Unit 20250509 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20250509 0 17.6499 17.6499 17.4768 17.52 2337 17.52 down down correct
FHTX.US Foghorn Therapeutics Inc 20250509 0 4.53 4.605 4.16 4.2 97323 4.2 down down correct
FIBK.US First Interstate BancSystem Inc 20250509 0 27.21 27.27 26.86 26.97 873085 26.5 down down correct
FINW.US FinWise Bancorp Common Stock 20250509 0 14.535 14.795 14.52 14.58 10490 14.58 up up correct
FISI.US Financial Institutions Inc 20250509 0 26.5 26.74 26.1 26.26 78846 26.26 down down correct
FITB.US Fifth Third Bancorp 20250509 0 37.4 37.565 37.24 37.35 4425067 37.35 down up incorrect
FITBI.US Fifth Third Bancorp 20250509 0 25.36 25.49 25.36 25.38 15200 25.38 up down incorrect
FITBO.US Fifth Third Bancorp 20250509 0 21.871 21.984 21.76 21.83 13400 21.83 down up incorrect
FITBP.US Fifth Third Bancorp 20250509 0 24.65 24.65 24.41 24.41 11300 24.41 down up incorrect
FIVE.US Five Below Inc 20250509 0 86.31 86.62 84.6 85.25 1553685 85.25 down up incorrect
FIVN.US Five9 Inc 20250509 0 26.63 27.49 26.48 26.52 1685720 26.52 down up incorrect
FIZZ.US National Beverage Corp 20250509 0 43.59 43.89 43.38 43.54 128471 43.54 down down correct
FKWL.US Franklin Wireless Corp 20250509 0 4.68 4.746 4.6301 4.7 10259 4.7 up up correct
FLEX.US Flex Ltd 20250509 0 38.78 39.28 38.3 38.48 3689306 38.48 down down correct
FLGC.US Flora Growth Corp 20250509 0 0.685 0.7079 0.66 0.6789 100305 0.6789 down down correct
FLGT.US Fulgent Genetics Inc 20250509 0 18.56 19.72 18.56 19.7 369131 19.7 up up correct
FLIC.US The First of Long Island Corporation 20250509 0 12.36 12.495 12.27 12.34 70262 12.34 down up incorrect
FLL.US Full House Resorts Inc 20250509 0 3.41 3.41 3.025 3.14 225317 3.14 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20250509 0 4.749 4.93 4.4975 4.58 6446050 4.58 down up incorrect
FLNT.US Fluent Inc 20250509 0 2.36 2.48 2.3142 2.34 5573 2.34 down up incorrect
FLUX.US Flux Power Holdings Inc 20250509 0 1.88 1.9299 1.7701 1.89 43735 1.89 up down incorrect
FLWS.US 1 20250509 0 3.92 5.01 3.86 4.86 2828821 4.86 up down incorrect
FLXS.US Flexsteel Industries Inc 20250509 0 31.25 31.42 30.89 31.3 9593 31.3 up down incorrect
FLYW.US Flywire Corporation 20250509 0 11.12 11.22 10.84 10.89 2043832 10.89 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20250509 0 25.24 25.24 24.7398 25.04 8755 25.04 down up incorrect
FMBH.US First Mid Bancshares Inc 20250509 0 36.6 36.6 36.12 36.39 36629 36.155 down down correct
FMNB.US Farmers National Banc Corp 20250509 0 13.48 13.53 13.3 13.36 42129 13.36 down down correct
FNCH.US Finch Therapeutics Group Inc 20250509 0 13.5 13.5 13.5 13.5 0 13.5
FNKO.US Funko Inc 20250509 0 3.94 3.975 3.5 3.51 2255563 3.51 down down correct
FNLC.US The First Bancorp Inc 20250509 0 24.57 24.7 24.2276 24.47 12057 24.47 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20250509 0 2.14 2.14 2.14 2.14 0 2.14
FNWB.US First Northwest Bancorp 20250509 0 9.85 10.02 9.805 9.86 4546 9.86 up up correct
FNWD.US Finward Bancorp Common Stock 20250509 0 30.59 30.59 30.25 30.25 6071 30.25 down down correct
FOLD.US Amicus Therapeutics Inc 20250509 0 6.09 6.29 5.97 5.98 8856154 5.98 down down correct
FONR.US FONAR Corporation 20250509 0 12.43 12.75 12.39 12.39 8581 12.39 down up incorrect
FORA.US Forian Inc 20250509 0 1.97 2 1.8764 1.91 5202 1.91 down down correct
FORD.US Forward Industries Inc 20250509 0 8.08 8.08 7.511 7.86 12504 7.86 down down correct
FORM.US FormFactor Inc 20250509 0 30.2 30.45 29.37 29.8 400019 29.8 down down correct
FORR.US Forrester Research Inc 20250509 0 10.72 10.81 10.08 10.1 52097 10.1 down down correct
FORTY.US Formula Systems (1985) Ltd 20250509 0 99.48 107 97.1133 97.1133 2113 97.1133 down down correct
FOSL.US Fossil Group Inc 20250509 0 1.25 1.325 1.2105 1.31 296733 1.31 up down incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20250509 0 14.02 14.74 13.5 13.99 6900 13.568 down up incorrect
FOX.US Fox Corporation 20250509 0 47.43 47.43 46.56 46.72 986053 46.72 down up incorrect
FOXA.US Fox Corporation 20250509 0 50.79 50.915 50.03 50.24 5679943 50.24 down up incorrect
FOXF.US Fox Factory Holding Corp 20250509 0 24.25 25.61 23.3561 23.78 2051259 23.78 down up incorrect
FPAY.US FlexShopper Inc 20250509 0 1.335 1.4299 1.33 1.38 21838 1.38 up down incorrect
FRAF.US Franklin Financial Services Corporation 20250509 0 39.01 39.11 38.73 38.81 13200 38.81 down up incorrect
FRBA.US First Bank 20250509 0 14.76 14.76 14.54 14.62 31918 14.62 down up incorrect
FRHC.US Freedom Holding Corp 20250509 0 155.91 157.25 153.83 156.07 36332 156.07 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20250509 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20250509 0 37.98 38.06 37.335 37.76 197503 37.76 down down correct
FROG.US JFrog Ltd 20250509 0 38.675 39.19 36.5 39 3227308 39 up up correct
FROPX.US FROPX 20250509 0 17.38 17.38 17.38 17.38 0 17.38
FRPH.US FRP Holdings Inc 20250509 0 27.74 27.765 27.31 27.35 26574 27.35 down down correct
FRPT.US Freshpet Inc 20250509 0 82.05 83.07 80.16 80.47 966810 80.47 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20250509 0 14.79 14.84 14.415 14.56 2106839 14.56 down down correct
FRST.US Primis Financial Corp 20250509 0 9.07 9.21 8.92 8.96 61319 8.865 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20250509 0 0.691 0.691 0.6431 0.6594 63472 0.6594 down up incorrect
FSBC.US Five Star Bancorp 20250509 0 28.4 28.94 27.955 28.32 27653 28.32 down up incorrect
FSBW.US FS Bancorp Inc 20250509 0 39.835 40.1036 39.73 39.82 10072 39.82 down up incorrect
FSEA.US First Seacoast Bancorp 20250509 0 11.25 11.25 10.9 11 16020 11 down up incorrect
FSFG.US First Savings Financial Group Inc 20250509 0 27.32 28.1099 27.32 27.53 36570 27.53 up down incorrect
FSLR.US First Solar Inc 20250509 0 134.115 143.61 133.75 140.68 5430363 140.68 up down incorrect
FSTR.US L.B. Foster Company 20250509 0 18.2117 18.3361 17.88 18.09 16777 18.09 down down correct
FSV.US FirstService Corporation 20250509 0 174.62 175.895 173.26 173.4 61651 173.4 down down correct
FTCI.US FTC Solar Inc 20250509 0 3.32 3.471 3.3 3.37 25300 3.37 up up correct
FTDR.US Frontdoor Inc 20250509 0 52.82 53.625 52.82 53.12 518354 53.12 up up correct
FTEK.US Fuel Tech Inc 20250509 0 0.93 0.97 0.93 0.97 40341 0.97 up up correct
FTFT.US Future FinTech Group Inc 20250509 0 1.72 1.86 1.59 1.79 181583 1.79 up up correct
FTHM.US Fathom Holdings Inc 20250509 0 0.7901 0.91 0.7901 0.82 16464 0.82 up up correct
FTNT.US Fortinet Inc 20250509 0 98.33 98.38 95.42 97.42 5721214 97.42 down down correct
FULC.US Fulcrum Therapeutics Inc 20250509 0 5.42 5.698 5.28 5.37 537300 5.37 down down correct
FULT.US Fulton Financial Corporation 20250509 0 17.51 17.585 17.335 17.44 697874 17.44 down down correct
FULTP.US Fulton Financial Corporation 20250509 0 19.08 19.08 19.08 19.08 300 19.08
FUNC.US First United Corporation 20250509 0 31.5 32.68 30.9 31.04 48702 31.04 down down correct
FUND.US Sprott Focus Trust Inc 20250509 0 7.12 7.18 7.1 7.15 55000 7.15 up up correct
FUSB.US First US Bancshares Inc 20250509 0 12.51 12.51 12.51 12.51 432 12.51
FUTU.US Futu Holdings Limited 20250509 0 104.24 105.6599 101.49 102.34 1535481 102.34 down down correct
FVCB.US FVCBankcorp Inc 20250509 0 11.71 11.72 11.52 11.6 23427 11.6 down down correct
FWONA.US Formula One Group 20250509 0 86.75 87.69 86.03 87.39 84600 87.39 up up correct
FWONK.US Formula One Group 20250509 0 94.92 96.13 93.925 95.34 1114700 95.34 up up correct
FWRD.US Forward Air Corporation 20250509 0 17.24 17.78 16.1 16.32 725039 16.32 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20250509 0 16 16.06 15.51 15.77 1021409 15.77 down down correct
FXNC.US First National Corporation 20250509 0 19.69 19.73 19.53 19.61 11800 19.61 down down correct
FYBR.US Frontier Communications Parent Inc 20250509 0 36.5 36.565 36.48 36.51 1242750 36.51 up up correct
GABC.US German American Bancorp Inc 20250509 0 38.82 39 38.465 38.8 79121 38.8 down down correct
GAIA.US Gaia Inc 20250509 0 5.3 5.3 5.1 5.26 38892 5.26 down down correct
GAIN.US Gladstone Investment Corporation 20250509 0 13.74 13.88 13.7 13.75 61400 13.75 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20250509 0 24.722 24.95 24.722 24.95 800 24.95 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20250509 0 22.858 22.9 22.81 22.9 2000 22.9 up up correct
GALT.US Galectin Therapeutics Inc 20250509 0 1.39 1.47 1.335 1.38 142922 1.38 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20250509 0 13.68 13.825 13.5201 13.67 150004 13.67 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20250509 0 0.63 0.662 0.63 0.645 73700 0.645 up up correct
GAN.US GAN Limited 20250509 0 1.81 1.84 1.79 1.82 292595 1.82 up up correct
GANX.US Gain Therapeutics Inc 20250509 0 2.02 2.062 1.92 1.94 94601 1.94 down down correct
GASS.US StealthGas Inc 20250509 0 5.46 5.46 5.3 5.37 31841 5.37 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20250509 0 36.05 36.05 36.05 36.05 0 36.05
GATEU.US Marblegate Acquisition Corp. Unit 20250509 0 30.28 30.28 30.28 30.28 0 30.28
GBCI.US Glacier Bancorp Inc 20250509 0 42.27 42.42 42.06 42.14 343600 42.14 down down correct
GBDC.US Golub Capital BDC Inc 20250509 0 14.37 14.5 14.36 14.46 935853 14.46 up up correct
GBIO.US Generation Bio Co 20250509 0 0.38 0.3958 0.3501 0.36 763068 0.36 down down correct
GBLI.US Global Indemnity Group LLC 20250509 0 27.43 28.8763 27.43 28.49 693 28.49 up up correct
GBNY.US Generations Bancorp NY Inc 20250509 0 16.13 16.15 16.13 16.15 1100 16.15 up up correct
GCBC.US Greene County Bancorp Inc 20250509 0 23 23 22.255 22.43 18744 22.3441 down down correct
GCMG.US GCM Grosvenor Inc 20250509 0 12.35 12.6 12.315 12.49 374192 12.49 up up correct
GCMGW.US GCM Grosvenor Inc 20250509 0 1.23 1.3975 1.21 1.32 49746 1.32 up up correct
GCREX.US Griffin Institutional Access Real Estate 20250509 0 23.04 23.04 23.04 23.04 0 23.04
GDEN.US Golden Entertainment Inc 20250509 0 25.85 27.7499 25.6 27.32 280733 27.32 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20250509 0 15.905 15.96 15.7001 15.89 3223 15.89 down down correct
GDEVW.US Nexters Inc. Warrant 20250509 0 0.0267 0.0295 0.0253 0.0289 1307 0.0289 up up correct
GDRX.US GoodRx Holdings Inc 20250509 0 4.21 4.465 4.21 4.32 1842065 4.32 up up correct
GDS.US GDS Holdings Limited 20250509 0 26.315 26.955 25.27 25.45 941737 25.45 down down correct
GDYN.US Grid Dynamics Holdings Inc 20250509 0 14.12 14.375 13.94 13.95 445605 13.95 down down correct
GECC.US Great Elm Capital Corporation 20250509 0 10.9 10.9499 10.72 10.85 33919 10.85 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20250509 0 25.4 25.4 25.4 25.4 0 25.4
GEG.US Great Elm Group Inc 20250509 0 1.92 1.95 1.9 1.9 3128 1.9 down down correct
GENC.US Gencor Industries Inc 20250509 0 13.16 13.8 13.16 13.34 27174 13.34 up up correct
GEOS.US Geospace Technologies Corporation 20250509 0 6.565 6.97 5.65 6.03 219890 6.03 down down correct
GERN.US Geron Corporation 20250509 0 1.265 1.33 1.17 1.18 15887750 1.18 down down correct
GEVO.US Gevo Inc 20250509 0 1.14 1.17 1.13 1.16 1669481 1.16 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20250509 0 1.02 1.09 1 1.07 319682 1.07 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20250509 0 0.196 0.3 0.1849 0.19 49691 0.19 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20250509 0 36.41 36.575 36 36.38 991500 36.38 down down correct
GGAL.US Grupo Financiero Galicia S.A 20250509 0 58.5 60.9849 58.27 58.81 1507050 58.81 up up correct
GH.US Guardant Health Inc 20250509 0 42.03 43.12 41.1 41.72 2781933 41.72 down down correct
GHRS.US GH Research PLC Ordinary Shares 20250509 0 10.97 11.22 10.38 10.38 70451 10.38 down down correct
GIFI.US Gulf Island Fabrication Inc 20250509 0 6.25 6.3191 6.05 6.07 114678 6.07 down down correct
GIGGU.US GigCapital4 Inc 20250509 0 10.286 10.286 10.25 10.25 300 10.25 down down correct
GIGM.US GigaMedia Limited 20250509 0 1.461 1.461 1.43 1.45 5617 1.45 down down correct
GIII.US G 20250509 0 26.71 26.8661 26.25 26.42 269521 26.42 down down correct
GILD.US Gilead Sciences Inc 20250509 0 98.07 98.65 96.2 96.91 13141000 96.91 down down correct
GILT.US Gilat Satellite Networks Ltd 20250509 0 6.52 6.535 6.435 6.52 225649 6.52
GIPR.US Generation Income Properties Inc. Common Stock 20250509 0 1.65 1.66 1.58 1.6041 9543 1.6041 down down correct
GIREX.US Griffin Institutional Access Real Estate 20250509 0 24.78 24.78 24.78 24.78 0 24.78
GLAD.US Gladstone Capital Corporation 20250509 0 24.98 25.28 24.94 25.13 70200 25.13 up up correct
GLBE.US Global 20250509 0 37.72 38.31 37.26 37.83 1249182 37.83 up up correct
GLBS.US Globus Maritime Limited 20250509 0 1.1 1.18 1.09 1.18 12100 1.18 up up correct
GLBZ.US Glen Burnie Bancorp 20250509 0 5.05 5.227 4.95 5.227 7020 5.227 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20250509 0 10.69 10.85 10.54 10.7 893520 10.7 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20250509 0 1.19 1.2596 1.1801 1.24 258598 1.24 up up correct
GLNG.US Golar LNG Limited 20250509 0 38.6 38.86 37.44 37.87 1594920 37.87 down down correct
GLPG.US Galapagos NV 20250509 0 25.45 25.715 25.29 25.32 259413 25.32 down down correct
GLPI.US Gaming and Leisure Properties Inc 20250509 0 46.37 47.0972 46.37 46.89 1214697 46.89 up up correct
GLRE.US Greenlight Capital Re Ltd 20250509 0 13.54 13.585 13.42 13.57 46436 13.57 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20250509 0 24.34 24.34 24.34 24.34 0 24.34
GLSI.US Greenwich LifeSciences Inc 20250509 0 9.67 9.76 9.33 9.43 13700 9.43 down down correct
GLTO.US Galecto Inc 20250509 0 2.84 2.84 2.72 2.745 7954 2.745 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20250509 0 4.24 4.59 4.05 4.09 423620 4.09 down up incorrect
GLYC.US GlycoMimetics Inc 20250509 0 0.2507 0.2557 0.2377 0.2402 143665 0.2402 down up incorrect
GMBL.US Esports Entertainment Group Inc 20250509 0 0.275 0.275 0.27 0.275 4600 0.275
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20250509 0 0.05 0.05 0.05 0.05 0 0.05
GMREX.US Griffin Inst Access Real Estate Fund Cl 20250509 0 23.77 23.77 23.77 23.77 0 23.77
GNFT.US Genfit SA 20250509 0 4.46 4.49 4.3 4.3 24781 4.3 down down correct
GNLN.US Greenlane Holdings Inc 20250509 0 0.007 0.0074 0.0063 0.0073 517293875 0.0073 up up correct
GNPX.US Genprex Inc 20250509 0 0.273 0.295 0.2726 0.2853 571132 0.2853 up up correct
GNSS.US Genasys Inc 20250509 0 2.07 2.11 2.06 2.07 35367 2.07
GNTX.US Gentex Corporation 20250509 0 22.29 22.72 22.2 22.21 1314338 22.21 down down correct
GNTY.US Guaranty Bancshares Inc 20250509 0 40.99 41.38 40.5 40.63 50200 40.63 down down correct
GO.US Grocery Outlet Holding Corp 20250509 0 14.9 14.98 14.26 14.4 4484541 14.4 down up incorrect
GOCO.US GoHealth Inc 20250509 0 8.277 8.455 8 8.2 21419 8.2 down up incorrect
GOGL.US Golden Ocean Group Limited 20250509 0 7.65 7.695 7.48 7.48 2067347 7.48 down up incorrect
GOGO.US Gogo Inc 20250509 0 9.52 11.3418 9.38 11 12478590 11 up down incorrect
GOOD.US Gladstone Commercial Corporation 20250509 0 13.85 14.09 13.82 14.08 322100 14.08 up down incorrect
GOODN.US Gladstone Commercial Corporation 20250509 0 22.11 22.155 22.03 22.15 1800 22.15 up down incorrect
GOOG.US Alphabet Inc 20250509 0 155.55 156.43 153.83 154.38 22871000 154.38 down up incorrect
GOOGL.US Alphabet Inc 20250509 0 154.17 155.05 152.2 152.75 32435279 152.75 down down correct
GOSS.US Gossamer Bio Inc 20250509 0 1.11 1.16 1.1 1.11 998296 1.11
GOVX.US GeoVax Labs Inc 20250509 0 0.9799 0.9799 0.9201 0.9276 122421 0.9276 down down correct
GOVXW.US GeoVax Labs Inc 20250509 0 0.0255 0.0462 0.0255 0.0421 7103 0.0421 up up correct
GP.US GreenPower Motor Company Inc 20250509 0 0.44 0.45 0.4127 0.435 99925 0.435 down down correct
GPRE.US Green Plains Inc 20250509 0 3.93 4.25 3.93 4.07 1650447 4.07 up up correct
GPRO.US GoPro Inc 20250509 0 0.6109 0.6383 0.601 0.6152 2220641 0.6152 up up correct
GRBK.US Green Brick Partners Inc 20250509 0 60.7 61.09 59.68 60.05 181100 60.05 down down correct
GREE.US Greenidge Generation Holdings Inc 20250509 0 0.94 1.03 0.88 0.9971 854512 0.9971 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20250509 0 7.75 7.9 7.7 7.7 1700 7.7 down down correct
GRFS.US Grifols S.A 20250509 0 7.22 7.2769 7.09 7.1 1164083 7.1 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20250509 0 25.4 25.4 25.4 25.4 0 25.4
GRMN.US Garmin Ltd 20250509 0 191.39 194.58 189.58 191.43 544600 191.43 up up correct
GRNQ.US Greenpro Capital Corp 20250509 0 0.89 0.925 0.8817 0.908 2304 0.908 up up correct
GROW.US U.S. Global Investors Inc 20250509 0 2.13 2.22 2.13 2.195 12344 2.1875 up up correct
GRPN.US Groupon Inc 20250509 0 24.6 25.35 23.61 24.99 3545394 24.99 up up correct
GRTX.US Galera Therapeutics Inc 20250509 0 0.0225 0.0236 0.0225 0.0225 11676 0.0225
GRVY.US Gravity Co. Ltd 20250509 0 61.4 64.75 60.94 64.5 48945 64.5 up up correct
GRWG.US GrowGeneration Corp 20250509 0 1.1 1.15 1.03 1.04 851549 1.04 down down correct
GSBC.US Great Southern Bancorp Inc 20250509 0 56.62 56.95 56.3327 56.72 13571 56.72 up up correct
GSHD.US Goosehead Insurance Inc 20250509 0 102.06 103.75 100.6801 103.32 212852 103.32 up up correct
GSIT.US GSI Technology Inc 20250509 0 3.53 3.57 3.36 3.45 248436 3.45 down down correct
GSM.US Ferroglobe PLC 20250509 0 3.5 3.82 3.496 3.74 1729742 3.74 up up correct
GSRDX.US GSRDX 20250509 0 7.85 7.85 7.85 7.85 0 7.85
GSREX.US GSREX 20250509 0 7.84 7.84 7.84 7.84 0 7.84
GSRHX.US GSRHX 20250509 0 8.31 8.31 8.31 8.31 0 8.31
GSRJX.US GSRJX 20250509 0 7.85 7.85 7.85 7.85 0 7.85
GSRQX.US GSRQX 20250509 0 8.01 8.01 8.01 8.01 0 8.01
GT.US The Goodyear Tire & Rubber Company 20250509 0 11.09 11.23 10.765 10.86 7698802 10.86 down down correct
GTBP.US GT Biopharma Inc 20250509 0 2.3 2.3401 2.2698 2.27 9072 2.27 down down correct
GTEC.US Greenland Technologies Holding Corporation 20250509 0 1.93 1.97 1.87 1.93 76100 1.93
GTIM.US Good Times Restaurants Inc 20250509 0 1.83 1.875 1.8161 1.82 21294 1.82 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20250509 0 50.23 50.36 48.44 49.16 2085631 49.16 down down correct
GTX.US Garrett Motion Inc 20250509 0 11.41 11.68 11.41 11.58 1924483 11.58 up up correct
GURE.US Gulf Resources Inc 20250509 0 0.598 0.63 0.5851 0.63 58684 0.63 up down incorrect
GWRS.US Global Water Resources Inc 20250509 0 10.38 10.5 10.35 10.41 34671 10.384 up down incorrect
HAFC.US Hanmi Financial Corporation 20250509 0 23.59 23.72 23.17 23.35 96455 23.35 down down correct
HAIN.US The Hain Celestial Group Inc 20250509 0 1.57 1.65 1.5 1.58 4456397 1.58 up up correct
HALL.US Hallmark Financial Services Inc 20250509 0 0.056 0.056 0.0527 0.0527 2582 0.0527 down down correct
HALO.US Halozyme Therapeutics Inc 20250509 0 68.11 69.94 65.68 65.87 2501700 65.87 down down correct
HAS.US Hasbro Inc 20250509 0 61.82 62.7 61.45 61.52 1335100 61.52 down down correct
HBAN.US Huntington Bancshares Incorporated 20250509 0 15.25 15.31 15.1401 15.22 18130471 15.22 down down correct
HBANM.US Huntington Bancshares Incorporated 20250509 0 23.08 23.08 22.57 22.57 5000 22.2214 down down correct
HBANP.US Huntington Bancshares Incorporated 20250509 0 17.76 17.83 17.66 17.74 69000 17.74 down down correct
HBCP.US Home Bancorp Inc 20250509 0 50.7289 50.9663 50.54 50.94 11785 50.94 up up correct
HBIO.US Harvard Bioscience Inc 20250509 0 0.3011 0.3403 0.3011 0.315 432982 0.315 up up correct
HBNC.US Horizon Bancorp Inc 20250509 0 15.09 15.43 15.09 15.14 107609 15.14 up up correct
HBT.US HBT Financial Inc 20250509 0 23.71 23.71 23.385 23.545 18150 23.545 down down correct
HCAT.US Health Catalyst Inc 20250509 0 4.18 4.32 4.08 4.13 485901 4.13 down down correct
HCKT.US The Hackett Group Inc 20250509 0 24.61 24.92 24.295 24.77 198130 24.77 up up correct
HCM.US HUTCHMED (China) Limited 20250509 0 14.4 14.7 14.185 14.21 41591 14.21 down down correct
HCSG.US Healthcare Services Group Inc 20250509 0 14.34 14.46 14.21 14.27 799951 14.27 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20250509 0 0.2384 0.254 0.1957 0.1985 7659399 0.1985 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20250509 0 11.05 11.2 10.8 10.8 9499 10.8 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20250509 0 10 10 10 10 0 10
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20250509 0 0.365 0.375 0.365 0.375 250 0.375 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20250509 0 7.45 7.45 5.2178 6.18 114749 6.18 down down correct
HDSN.US Hudson Technologies Inc 20250509 0 7.8 7.8 7.315 7.46 921622 7.46 down down correct
HEES.US H&E Equipment Services Inc 20250509 0 92.03 92.68 91.78 91.97 1392418 91.97 down down correct
HELE.US Helen of Troy Limited 20250509 0 27.055 27.43 26.7616 27.28 963592 27.28 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20250509 0 0.3979 0.42 0.385 0.3916 906273 0.3916 down down correct
HEPS.US D 20250509 0 2.52 2.69 2.51 2.61 978715 2.61 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20250509 0 12.95 14.25 12.95 13.62 13731 13.62 up up correct
HFFG.US HF Foods Group Inc 20250509 0 3.9 4.355 3.9 4.35 204014 4.35 up up correct
HFWA.US Heritage Financial Corporation 20250509 0 23.56 23.68 23.41 23.46 168088 23.46 down down correct
HGBL.US Heritage Global Inc 20250509 0 1.95 2.08 1.93 2.05 124760 2.05 up up correct
HIFS.US Hingham Institution for Savings 20250509 0 257.763 259.5 255.3 259 22501 259 up up correct
HIHO.US Highway Holdings Limited 20250509 0 1.71 1.81 1.71 1.8 8055 1.8 up up correct
HIMX.US Himax Technologies Inc 20250509 0 7.765 7.78 7.5 7.6 1673473 7.6 down down correct
HITI.US High Tide Inc. Common Shares 20250509 0 2.38 2.41 2.37 2.4 181918 2.4 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20250509 0 1.85 1.91 1.76 1.84 12024570 1.84 down down correct
HLIT.US Harmonic Inc 20250509 0 9.1 9.22 9.05 9.08 760053 9.08 down down correct
HLMN.US Hillman Solutions Corp 20250509 0 7.69 7.855 7.67 7.75 1701763 7.75 up up correct
HLNE.US Hamilton Lane Incorporated 20250509 0 162.7 164.04 161.1 162.68 311214 162.68 down down correct
HMST.US HomeStreet Inc 20250509 0 12.27 12.27 11.97 12.01 54371 12.01 down down correct
HNNA.US Hennessy Advisors Inc 20250509 0 10.6 11 10.4386 10.7951 4494 10.7951 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20250509 0 24.5 24.5 24.5 24.5 0 24.5
HNRG.US Hallador Energy Company 20250509 0 15.08 15.39 15.01 15.31 453964 15.31 up up correct
HNST.US The Honest Company Inc 20250509 0 4.66 5.19 4.66 4.84 5979981 4.84 up up correct
HOFT.US Hooker Furniture Corporation 20250509 0 9.1 9.445 9.1 9.24 41700 9.24 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20250509 0 0.84 0.8998 0.83 0.893 218367 0.893 up up correct
HOFVW.US Hall of Fame Village LLC 20250509 0 0.0031 0.0031 0.0029 0.003 7500 0.003 down down correct
HOLX.US Hologic Inc 20250509 0 56.3 56.82 55.965 56.75 3259169 56.75 up up correct
HON.US Honeywell International Inc 20250509 0 214.54 214.875 212.67 213.03 2394408 211.9471 down down correct
HONE.US HarborOne Bancorp Inc 20250509 0 11.56 11.56 11.445 11.5 315924 11.5 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20250509 0 54.94 56.315 53.742 54.65 44325539 54.65 down down correct
HOOK.US HOOKIPA Pharma Inc 20250509 0 1.49 1.55 1.3 1.3 99719 1.3 down down correct
HOPE.US Hope Bancorp Inc 20250509 0 10.15 10.18 10.05 10.15 852689 10.15
HOTH.US Hoth Therapeutics Inc 20250509 0 0.984 0.984 0.922 0.953 115900 0.953 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20250509 0 0.87 0.8997 0.7998 0.7998 188063 0.7998 down up incorrect
HPK.US HighPeak Energy Inc 20250509 0 8.56 9.24 8.56 9.14 603438 9.14 up down incorrect
HPKEW.US HighPeak Energy Inc 20250509 0 0.69 0.69 0.69 0.69 0 0.69
HQI.US HireQuest Inc 20250509 0 9.96 9.96 9.04 9.94 50752 9.94 down up incorrect
HQY.US HealthEquity Inc 20250509 0 91.3 92.2125 89.51 90.4 594229 90.4 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20250509 0 34 34.5 33.7 34.05 527947 34.05 up down incorrect
HROW.US Harrow Health Inc 20250509 0 21.5 25.45 21.12 24.4 1284500 24.4 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20250509 0 25.215 25.3 25.2 25.26 11100 25.26 up up correct
HRTX.US Heron Therapeutics Inc 20250509 0 2.17 2.255 2.1 2.11 1708746 2.11 down down correct
HRZN.US Horizon Technology Finance Corporation 20250509 0 7.656 7.675 7.53 7.57 405298 7.4599 down down correct
HSDT.US Helius Medical Technologies Inc 20250509 0 4.354 4.48 4.2 4.2 6966 4.2 down down correct
HSIC.US Henry Schein Inc 20250509 0 69.03 69.24 68.27 68.64 2009821 68.64 down down correct
HSII.US Heidrick & Struggles International Inc 20250509 0 42.62 44.604 41.94 42.35 100470 42.2018 down up incorrect
HSON.US Hudson Global Inc 20250509 0 10.1999 10.1999 10.1999 10.1999 208 10.1999
HST.US Host Hotels & Resorts Inc 20250509 0 14.84 14.9 14.72 14.77 5600600 14.77 down down correct
HSTM.US HealthStream Inc 20250509 0 27.92 28.76 27.73 27.84 289115 27.84 down down correct
HTBK.US Heritage Commerce Corp 20250509 0 9.32 9.4 9.19 9.2 218191 9.2 down down correct
HTHT.US Huazhu Group Limited 20250509 0 36.53 38.16 36.53 37.59 2765245 37.59 up up correct
HTLD.US Heartland Express Inc 20250509 0 8.4 8.585 8.34 8.46 1102260 8.46 up up correct
HTOO.US Fusion Fuel Green PLC 20250509 0 0.2716 0.2799 0.266 0.2726 54562 0.2726 up up correct
HTOOW.US Fusion Fuel Green PLC 20250509 0 0.0067 0.0067 0.0059 0.0059 1852 0.0059 down down correct
HUBG.US Hub Group Inc 20250509 0 32.255 34.29 31.52 33.23 920343 33.23 up up correct
HUDI.US Huadi International Group Co. Ltd 20250509 0 1.3841 1.3841 1.26 1.32 11393 1.32 down down correct
HUIZ.US Huize Holding Limited 20250509 0 2.155 2.4 2.13 2.25 77265 2.25 up up correct
HUMA.US Humacyte Inc 20250509 0 1.24 1.25 1.18 1.19 2021776 1.19 down down correct
HUMAW.US Humacyte Inc 20250509 0 0.3 0.3 0.3 0.3 205 0.3
HURC.US Hurco Companies Inc 20250509 0 14.88 15.9 14.4302 14.96 17457 14.96 up up correct
HURN.US Huron Consulting Group Inc 20250509 0 152.41 153.46 149.64 150.46 185867 150.46 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20250509 0 14.27 14.87 13.48 13.89 8254192 13.89 down down correct
HWBK.US Hawthorn Bancshares Inc 20250509 0 28.9208 29.6065 27.85 28.33 10926 28.33 down down correct
HWC.US Hancock Whitney Corporation 20250509 0 55.03 55.325 54.49 54.68 544125 54.68 down down correct
HWCPZ.US HWCPZ 20250509 0 24.37 24.808 24.27 24.53 11300 24.53 up up correct
HWKN.US Hawkins Inc 20250509 0 119.27 120.86 118.285 119.6 107515 119.6 up up correct
HYAC.US Haymaker Acquisition Corp. III 20250509 0 11.01 11.09 11.01 11.04 1673 11.04 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20250509 0 4.036 4.17 3.76 3.91 29427 3.91 down down correct
HYMC.US Hycroft Mining Holding Corporation 20250509 0 3.44 3.54 3.4 3.48 160700 3.48 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20250509 0 0.02 0.02 0.017 0.017 1900 0.017 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20250509 0 0.0026 0.0026 0.0019 0.0022 14895 0.0022 down down correct
IART.US Integra LifeSciences Holdings Corporation 20250509 0 12.89 12.89 12.125 12.25 1542707 12.25 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20250509 0 7.82 8.1 7.61 7.72 1389653 7.72 down up incorrect
IBCP.US Independent Bank Corporation 20250509 0 31.9 31.9 31.255 31.64 70986 31.64 down up incorrect
IBEX.US IBEX Limited 20250509 0 28.02 32.08 27.66 30.55 759162 30.55 up down incorrect
IBKR.US Interactive Brokers Group Inc 20250509 0 184.69 186.97 184.39 185.6 743084 185.6 up down incorrect
IBOC.US International Bancshares Corporation 20250509 0 63.42 63.91 62.78 63.17 111832 63.17 down down correct
IBRX.US ImmunityBio Inc 20250509 0 2.095 2.2099 2.03 2.07 6528774 2.07 down down correct
ICAD.US iCAD Inc 20250509 0 3.66 3.76 3.6 3.6 484219 3.6 down down correct
ICCC.US ImmuCell Corporation 20250509 0 5.206 5.2499 5.0738 5.0738 5093 5.0738 down down correct
ICCM.US Icecure Medical 20250509 0 1.02 1.1 1.01 1.03 290040 1.03 up up correct
ICFI.US ICF International Inc 20250509 0 87.19 87.65 86.01 86.6 225260 86.6 down down correct
ICHR.US Ichor Holdings Ltd 20250509 0 17.7 18.39 16.71 16.99 485782 16.99 down down correct
ICLR.US ICON Public Limited Company 20250509 0 138.87 140.05 133.86 133.96 1233572 133.96 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20250509 0 2.76 2.8 2.75 2.78 39800 2.78 up up correct
ICUI.US ICU Medical Inc 20250509 0 135.345 147.565 134.53 138.3 622763 138.3 up up correct
IDCC.US InterDigital Inc 20250509 0 212.68 213.5 208.68 211.96 184899 211.96 down down correct
IDN.US Intellicheck Inc 20250509 0 2.79 2.86 2.69 2.83 50538 2.83 up up correct
IDXX.US IDEXX Laboratories Inc 20250509 0 490.32 493.77 487.3 491.7 668600 491.7 up up correct
IDYA.US IDEAYA Biosciences Inc 20250509 0 18.04 18.7706 17.33 17.42 1191762 17.42 down down correct
IEP.US Icahn Enterprises L.P 20250509 0 8.54 8.83 8.54 8.75 517900 8.75 up up correct
IESC.US IES Holdings Inc 20250509 0 250.6 252.77 239.5769 245.64 87389 245.64 down down correct
IFBD.US Infobird Co. Ltd 20250509 0 1.21 1.6899 1.21 1.51 1309642 1.51 up up correct
IFMK.US iFresh Inc 20250509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20250509 0 1.6 1.705 1.54 1.61 198874 1.61 up up correct
IGIC.US International General Insurance Holdings Ltd 20250509 0 22.99 23.625 22.95 23.02 184773 23.02 up up correct
IGMS.US IGM Biosciences Inc 20250509 0 1.12 1.19 1.11 1.13 226406 1.13 up up correct
IHRT.US iHeartMedia Inc 20250509 0 1.19 1.32 1.17 1.26 1204035 1.26 up up correct
III.US Information Services Group Inc 20250509 0 4.14 4.68 4.07 4.64 568658 4.64 up up correct
IIIV.US i3 Verticals Inc 20250509 0 24.46 26.22 22.84 25.66 809682 25.66 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20250509 0 0.5403 0.57 0.5207 0.5603 203896 0.5603 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20250509 0 0.2 0.2 0.2 0.2 3500 0.2
IKNA.US Ikena Oncology Inc 20250509 0 1.08 1.1549 1.06 1.13 63892 1.13 up up correct
IKT.US Inhibikase Therapeutics Inc 20250509 0 2.09 2.09 1.935 2 109431 2 down down correct
ILMN.US Illumina Inc 20250509 0 79.5 79.78 75.24 75.76 3709400 75.76 down down correct
ILPT.US Industrial Logistics Properties Trust 20250509 0 3.16 3.2 3.13 3.15 178197 3.15 down down correct
IMAB.US I 20250509 0 0.8902 0.8903 0.8501 0.88 142822 0.88 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20250509 0 10.12 10.12 10.12 10.12 0 10.12
IMAQR.US International Media Acquisition Corp. Rights 20250509 0 0.04 0.04 0.04 0.04 30000 0.04
IMAQU.US International Media Acquisition Corp. Unit 20250509 0 11.79 11.79 11.79 11.79 0 11.79
IMCC.US IM Cannabis Corp 20250509 0 1.71 1.71 1.58 1.65 2173 1.65 down down correct
IMCR.US Immunocore Holdings plc 20250509 0 29.86 30.1909 28.35 28.4 311377 28.4 down down correct
IMKTA.US Ingles Markets Incorporated 20250509 0 61 61.95 60.32 61.49 135383 61.49 up up correct
IMMP.US Immutep Limited 20250509 0 1.86 1.89 1.79 1.85 141877 1.85 down down correct
IMMR.US Immersion Corporation 20250509 0 7.315 7.38 7.275 7.28 198363 7.28 down down correct
IMNM.US Immunome Inc 20250509 0 7.67 8.0127 7.39 7.46 812927 7.46 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20250509 0 17.622 17.921 17.03 17.64 35887 17.64 up up correct
IMRA.US IMARA Inc 20250509 0 57.22 58.9926 57.22 58.9926 3489 58.9926 up up correct
IMRN.US Immuron Limited 20250509 0 1.95 1.95 1.91 1.91 889 1.91 down down correct
IMRX.US Immuneering Corporation 20250509 0 1.2 1.23 1.11 1.14 223905 1.14 down down correct
IMTE.US Integrated Media Technology Limited 20250509 0 1.17 1.206 1.17 1.17 1711 1.17
IMTX.US Immatics N.V 20250509 0 4.34 4.56 4.21 4.24 556427 4.24 down down correct
IMUX.US Immunic Inc 20250509 0 1.01 1.05 0.991 1.01 812400 1.01
IMVT.US Immunovant Inc 20250509 0 14.3 14.705 14 14.02 1191253 14.02 down down correct
IMXI.US International Money Express Inc 20250509 0 10.42 10.905 10.42 10.89 643234 10.89 up up correct
INAB.US IN8bio Inc. Common Stock 20250509 0 0.168 0.168 0.156 0.157 497900 0.157 down down correct
INBK.US First Internet Bancorp 20250509 0 23.15 23.85 22.9 23.23 70357 23.23 up up correct
INBKZ.US INBKZ 20250509 0 24.25 24.25 24.25 24.25 0 23.7135
INBX.US Inhibrx Inc 20250509 0 11.25 11.975 11.15 11.175 77931 11.175 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20250509 0 1.57 1.61 1.57 1.59 3995 1.59 up up correct
INCY.US Incyte Corporation 20250509 0 59.98 60.475 58.94 58.98 1252517 58.98 down down correct
INDB.US Independent Bank Corp 20250509 0 61.93 62.35 61.38 61.85 171680 61.85 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20250509 0 2.35 2.53 2.31 2.33 3210990 2.33 down down correct
INDP.US Indaptus Therapeutics Inc 20250509 0 0.408 0.4368 0.4 0.4006 51605 0.4006 down down correct
INGN.US Inogen Inc 20250509 0 6.34 6.485 6 6.24 471563 6.24 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20250509 0 7.3284 7.3284 6.66 7.03 4463 7.03 down down correct
INM.US InMed Pharmaceuticals Inc 20250509 0 2.38 2.4496 2.3301 2.345 16068 2.345 down down correct
INMB.US INmune Bio Inc 20250509 0 7.77 7.77 6.85 6.97 238240 6.97 down down correct
INMD.US InMode Ltd 20250509 0 14.5 14.78 14.34 14.45 1346991 14.45 down down correct
INN.US PF 20250509 0 18.32 18.945 18.32 18.67 4479 18.3137 up up correct
INNV.US InnovAge Holding Corp 20250509 0 3.5 3.65 3.42 3.64 39167 3.64 up up correct
INO.US Inovio Pharmaceuticals Inc 20250509 0 1.83 1.88 1.77 1.8 428082 1.8 down down correct
INOD.US Innodata Inc 20250509 0 37.15 37.52 31.9045 34.62 8443688 34.62 down down correct
INOV.US Inovalon Holdings Inc 20250509 0 31.17 31.17 31.05 31.0948 523 31.0948 down down correct
INSE.US Inspired Entertainment Inc 20250509 0 7.85 8.295 7.73 7.8 134930 7.8 down down correct
INSG.US Inseego Corp 20250509 0 8 8.0287 7.03 7.89 321343 7.89 down down correct
INSM.US Insmed Incorporated 20250509 0 65.63 66.91 64.95 65.08 2388373 65.08 down down correct
INTA.US Intapp Inc. Common Stock 20250509 0 55.1 55.1 52.7 53.9 513143 53.9 down down correct
INTC.US Intel Corporation 20250509 0 21.2 21.45 20.83 21.42 51768566 21.42 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20250509 0 10 10 10 10 0 10
INTG.US The InterGroup Corporation 20250509 0 12.15 12.15 12.15 12.15 499 12.15
INTU.US Intuit Inc 20250509 0 655.26 658.19 650.07 653.88 1158800 653.88 down down correct
INTZ.US Intrusion Inc 20250509 0 1.51 1.51 1.38 1.44 168652 1.44 down down correct
INVA.US Innoviva Inc 20250509 0 18.62 18.67 18.4 18.56 445892 18.56 down down correct
INVE.US Identiv Inc 20250509 0 3.2 3.21 3.1 3.16 45221 3.16 down down correct
INVZ.US Innoviz Technologies Ltd 20250509 0 0.7395 0.81 0.7375 0.7798 2695505 0.7798 up up correct
INVZW.US Innoviz Technologies Ltd 20250509 0 0.061 0.0697 0.06 0.0697 2467 0.0697 up up correct
INZY.US Inozyme Pharma Inc 20250509 0 1.23 1.3195 1.14 1.15 585485 1.15 down down correct
IOBT.US IO Biotech Inc. Common Stock 20250509 0 1 1.07 0.99 1 67417 1
IONS.US Ionis Pharmaceuticals Inc 20250509 0 32.77 33.64 32.26 32.26 946900 32.26 down down correct
IOSP.US Innospec Inc 20250509 0 90.33 93.42 88.74 90.51 193392 90.51 up up correct
IOVA.US Iovance Biotherapeutics Inc 20250509 0 1.94 1.99 1.65 1.75 112356800 1.75 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20250509 0 0.458 0.458 0.4365 0.4489 316722 0.4489 down down correct
IPAR.US Inter Parfums Inc 20250509 0 119.54 120.79 118.34 118.97 286959 118.97 down down correct
IPDN.US Professional Diversity Network Inc 20250509 0 1.746 1.797 1.7 1.75 18574 1.75 up up correct
IPGP.US IPG Photonics Corporation 20250509 0 59.04 60.755 59.04 60.15 323367 60.15 up up correct
IPHA.US Innate Pharma S.A 20250509 0 2.44 2.56 2.3 2.4386 44944 2.4386 down down correct
IPSC.US Century Therapeutics Inc. 20250509 0 0.5 0.5372 0.5 0.537 461510 0.537 up up correct
IPW.US iPower Inc. 20250509 0 0.559 0.572 0.52 0.5201 9741 0.5201 down down correct
IPWR.US Ideal Power Inc 20250509 0 5.27 5.27 5.058 5.22 3200 5.22 down down correct
IQ.US iQIYI Inc 20250509 0 1.92 1.94 1.84 1.88 14055670 1.88 down down correct
IRBT.US iRobot Corporation 20250509 0 2.69 2.76 2.48 2.55 1566054 2.55 down down correct
IRDM.US Iridium Communications Inc 20250509 0 26 26.81 26 26.45 796625 26.45 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20250509 0 6.955 7.25 6.77 7.04 18715551 7.04 up up correct
IRIX.US IRIDEX Corporation 20250509 0 1.17 1.17 1.15 1.15 19055 1.15 down down correct
IRMD.US IRadimed Corporation 20250509 0 52.51 53.0748 51.695 51.86 24445 51.86 down down correct
IROQ.US IF Bancorp Inc 20250509 0 23.95 24 23.95 23.96 1182 23.96 up up correct
IRTC.US iRhythm Technologies Inc 20250509 0 138.08 139.53 136.89 137.7 493161 137.7 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20250509 0 0.69 0.7486 0.69 0.7092 1985708 0.7092 up up correct
ISPC.US iSpecimen Inc. Common Stock 20250509 0 1.16 1.16 1.09 1.1379 16939 1.1379 down down correct
ISRG.US Intuitive Surgical Inc 20250509 0 540 542.7403 532.9 536.51 925686 536.51 down down correct
ISSC.US Innovative Solutions and Support Inc 20250509 0 7.01 7.01 6.8224 6.87 34110 6.87 down up incorrect
ISTR.US Investar Holding Corporation 20250509 0 19.48 19.6825 19.445 19.6 28876 19.6 up down incorrect
ITIC.US Investors Title Company 20250509 0 236.775 240.01 234.99 234.99 46602 234.99 down down correct
ITOS.US iTeos Therapeutics Inc 20250509 0 6.7 6.9 6.59 6.665 253469 6.665 down down correct
ITRI.US Itron Inc 20250509 0 108.62 109.02 107.45 108.58 307833 108.58 down down correct
ITRM.US Iterum Therapeutics plc 20250509 0 1.07 1.1 0.9702 1.02 863842 1.02 down down correct
ITRN.US Ituran Location and Control Ltd 20250509 0 36.18 36.785 35.8 36.65 63720 36.65 up up correct
IVA.US Inventiva S.A 20250509 0 3.58 3.62 3.49 3.62 11802 3.62 up up correct
IXAQU.US IX Acquisition Corp. Unit 20250509 0 11.02 11.02 11.02 11.02 0 11.02
IZEA.US IZEA Worldwide Inc 20250509 0 2.05 2.46 2.05 2.31 70829 2.31 up up correct
JACK.US Jack in the Box Inc 20250509 0 27.19 27.52 26.55 26.92 469532 26.92 down down correct
JAGX.US Jaguar Health Inc 20250509 0 9.36 9.36 8.343 8.51 72300 8.51 down down correct
JAKK.US JAKKS Pacific Inc 20250509 0 19.51 19.715 19.19 19.26 134335 19.26 down down correct
JAMF.US Jamf Holding Corp 20250509 0 11.32 11.605 11.1 11.15 1013454 11.15 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20250509 0 26.25 28.13 25.44 25.56 742300 25.56 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20250509 0 98.61 99.9799 97.56 97.78 1217241 97.78 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20250509 0 137.04 138.63 134.91 135.53 1222577 135.53 down down correct
JBLU.US JetBlue Airways Corporation 20250509 0 4.82 4.88 4.76 4.88 16655961 4.88 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20250509 0 61.15 61.67 60.94 61.15 68083 61.15
JD.US JD.com Inc 20250509 0 34.1 34.39 33.82 33.86 6691000 33.86 down down correct
JFIN.US Jiayin Group Inc 20250509 0 12.61 13.09 12.57 12.77 94060 12.77 up up correct
JFU.US 9F Inc 20250509 0 1.41 1.48 1.3913 1.48 1417 1.48 up up correct
JG.US Aurora Mobile Limited 20250509 0 8.88 9.22 8.8101 8.8342 7628 8.8342 down down correct
JJSF.US J & J Snack Foods Corp 20250509 0 115.07 118.6 114.905 116.23 154561 116.23 up up correct
JKHY.US Jack Henry & Associates Inc 20250509 0 179.2 181.6 178.772 180.96 631326 180.96 up up correct
JOUT.US Johnson Outdoors Inc 20250509 0 25.5 26.98 25.18 26.33 95529 26.33 up up correct
JPM.US PM 20250509 0 17.68 17.73 17.65 17.71 93435 17.71 up up correct
JRSH.US Jerash Holdings (US) Inc 20250509 0 3.18 3.26 3.16 3.23 188240 3.23 up up correct
JRVR.US James River Group Holdings Ltd 20250509 0 4.75 4.77 4.65 4.66 197798 4.66 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20250509 0 17.93 17.93 17.69 17.73 7300 17.73 down down correct
JSPR.US Jasper Therapeutics Inc 20250509 0 4.5 4.76 4.33 4.52 129300 4.52 up up correct
JSPRW.US Jasper Therapeutics Inc 20250509 0 0.0875 0.0875 0.0875 0.0875 2 0.0875
JVA.US Coffee Holding Co. Inc 20250509 0 3.42 3.48 3.21 3.25 51903 3.25 down down correct
JWEL.US Jowell Global Ltd 20250509 0 2.1598 2.16 2.1494 2.1494 1887 2.1494 down down correct
JYNT.US The Joint Corp 20250509 0 10.02 10.31 9.895 9.99 73047 9.99 down down correct
JZXN.US Jiuzi Holdings Inc 20250509 0 2.14 2.4 2.11 2.33 131008 2.33 up up correct
KALA.US Kala Pharmaceuticals Inc 20250509 0 3.38 3.7 3.34 3.42 31933 3.42 up up correct
KALU.US Kaiser Aluminum Corporation 20250509 0 69.13 69.54 66.59 67.68 126452 67.68 down down correct
KALV.US KalVista Pharmaceuticals Inc 20250509 0 12.2 12.71 11.881 11.9 377248 11.9 down down correct
KARO.US Karooooo Ltd 20250509 0 43.95 45.195 43.5865 45.19 23316 45.19 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20250509 0 0.6 0.618 0.581 0.591 36383 0.591 down down correct
KBNT.US Kubient Inc 20250509 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
KC.US Kingsoft Cloud Holdings Limited 20250509 0 13.83 14.16 13.59 13.64 1826094 13.64 down up incorrect
KDP.US Keurig Dr Pepper Inc 20250509 0 34.05 34.12 33.51 33.54 10315700 33.54 down up incorrect
KE.US Kimball Electronics Inc 20250509 0 18.17 18.42 17.23 18.24 195684 18.24 up down incorrect
KELYA.US Kelly Services Inc 20250509 0 12.56 12.58 12.06 12.09 240917 12.09 down up incorrect
KELYB.US Kelly Services Inc 20250509 0 11.32 11.32 11.32 11.32 0 11.32
KEQU.US Kewaunee Scientific Corporation 20250509 0 34.67 35.34 33.9601 34.88 6557 34.88 up up correct
KFFB.US Kentucky First Federal Bancorp 20250509 0 2.14 2.44 1.96 2.43 16707 2.43 up up correct
KFRC.US Kforce Inc 20250509 0 39.72 40.1 39.19 39.25 138800 39.25 down down correct
KHC.US The Kraft Heinz Company 20250509 0 28.32 28.36 28.03 28.07 6662400 28.07 down down correct
KIDS.US OrthoPediatrics Corp 20250509 0 23.09 23.3377 22.04 22.04 130348 22.04 down down correct
KINS.US Kingstone Companies Inc 20250509 0 18.9 22.2 18.9 21.67 1175679 21.67 up up correct
KIRK.US Kirkland's Inc 20250509 0 1.2 1.24 1.15 1.18 136119 1.18 down down correct
KLAC.US KLA Corporation 20250509 0 706.14 711.3 696.73 701.2 955138 701.2 down down correct
KLDO.US Kaleido Biosciences Inc 20250509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20250509 0 31.93 32.185 31.19 31.83 678209 31.83 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20250509 0 2.19 2.195 2.13 2.16 306086 2.16 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20250509 0 1.96 2.2157 1.89 1.93 245830 1.93 down up incorrect
KMDA.US Kamada Ltd 20250509 0 6.98 7.09 6.83 6.88 35837 6.88 down up incorrect
KNDI.US Kandi Technologies Group Inc 20250509 0 1.17 1.22 1.16 1.19 77859 1.19 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20250509 0 26.86 27.14 26.01 26.03 272068 26.03 down up incorrect
KNSL.US Kinsale Capital Group Inc 20250509 0 456.3 457.05 450.298 454.08 102800 454.08 down down correct
KOD.US Kodiak Sciences Inc 20250509 0 3.99 4.1586 3.745 3.77 257127 3.77 down down correct
KOPN.US Kopin Corporation 20250509 0 1.415 1.47 1.4 1.43 2103277 1.43 up up correct
KOSS.US Koss Corporation 20250509 0 4.74 4.93 4.74 4.92 16100 4.92 up up correct
KPLT.US Katapult Holdings Inc 20250509 0 7.27 7.5 7 7.18 29396 7.18 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20250509 0 0.0055 0.0055 0.0055 0.0055 20675 0.0055
KPRX.US Kiora Pharmaceuticals Inc 20250509 0 3.11 3.25 3.01 3.25 7500 3.25 up up correct
KPTI.US Karyopharm Therapeutics Inc 20250509 0 6.15 6.705 5.81 6.01 62645 6.01 down down correct
KRBP.US Kiromic BioPharma Inc 20250509 0 0.11 0.11 0.11 0.11 0 0.11
KRKR.US 36Kr Holdings Inc 20250509 0 5.53 5.9872 5.52 5.64 13813 5.64 up up correct
KRMD.US Repro Med Systems Inc 20250509 0 3.32 3.32 3.1 3.15 133310 3.15 down down correct
KRNT.US Kornit Digital Ltd 20250509 0 19.34 19.608 18.95 19.19 199757 19.19 down down correct
KRNY.US Kearny Financial Corp 20250509 0 6.41 6.41 6.29 6.35 254833 6.35 down down correct
KRON.US Kronos Bio Inc 20250509 0 0.72 0.7349 0.7119 0.7216 192590 0.7216 up up correct
KROS.US Keros Therapeutics Inc 20250509 0 13.89 14.22 13.5675 13.65 546354 13.65 down down correct
KRT.US Karat Packaging Inc 20250509 0 29.12 30.5 29.059 30.26 66500 29.8138 up up correct
KRUS.US Kura Sushi USA Inc 20250509 0 60.63 62.08 59.485 61.23 313739 61.23 up up correct
KRYS.US Krystal Biotech Inc 20250509 0 139.66 140.54 131.71 132.18 329826 132.18 down down correct
KTCC.US Key Tronic Corporation 20250509 0 2.36 2.5 2.225 2.41 41627 2.41 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20250509 0 34.085 34.2 33.18 33.61 2092083 33.61 down down correct
KTTA.US Pasithea Therapeutics Corp. 20250509 0 0.95 0.97 0.797 0.831 2062500 0.831 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20250509 0 0.02 0.023 0.02 0.0218 13924 0.0218 up up correct
KURA.US Kura Oncology Inc 20250509 0 6.02 6.12 5.76 5.76 742247 5.76 down down correct
KVHI.US KVH Industries Inc 20250509 0 5.01 5.14 4.98 5.05 14250 5.05 up up correct
KXIN.US Kaixin Auto Holdings 20250509 0 0.928 1.109 0.897 1 451700 1 up up correct
KYMR.US Kymera Therapeutics Inc 20250509 0 33.64 33.64 29.99 30.07 535923 30.07 down down correct
KZIA.US Kazia Therapeutics Limited 20250509 0 3.19 3.8 3.19 3.62 61637 3.62 up up correct
KZR.US Kezar Life Sciences Inc 20250509 0 4.06 4.36 4.02 4.22 137263 4.22 up up correct
LAKE.US Lakeland Industries Inc 20250509 0 16.94 17.31 16.94 17.06 75496 17.032 up up correct
LAMR.US Lamar Advertising Company (REIT) 20250509 0 114.82 115.627 113.885 114.84 936623 114.84 up up correct
LANC.US Lancaster Colony Corporation 20250509 0 165.09 167.68 164.41 166.6 228831 166.6 up up correct
LAND.US Gladstone Land Corporation 20250509 0 9.32 9.66 9.32 9.62 361200 9.62 up up correct
LANDM.US Gladstone Land Corporation 20250509 0 24.75 24.75 24.73 24.75 1600 24.75
LANDO.US Gladstone Land Corporation 20250509 0 20.74 20.74 20.635 20.67 7100 20.67 down down correct
LARAX.US LARAX 20250509 0 8.39 8.39 8.39 8.39 0 8.39
LARK.US Landmark Bancorp Inc 20250509 0 29.445 30.01 28.46 29.69 76524 29.69 up up correct
LASR.US nLIGHT Inc 20250509 0 11.45 11.75 10.55 11.67 1456231 11.67 up up correct
LAUR.US Laureate Education Inc 20250509 0 22.86 23.04 22.73 22.88 496672 22.88 up up correct
LAZR.US Luminar Technologies Inc 20250509 0 4.03 4.24 4.01 4.16 1912140 4.16 up up correct
LBRDA.US Liberty Broadband Corporation 20250509 0 92.37 92.49 91.61 91.92 89847 91.92 down down correct
LBRDK.US Liberty Broadband Corporation 20250509 0 93.58 93.74 92.64 92.97 634700 92.97 down down correct
LBRDP.US Liberty Broadband Corporation 20250509 0 24.57 24.57 24.4 24.4 2400 24.4 down down correct
LBTYA.US Liberty Global plc 20250509 0 9.34 9.425 9.25 9.25 2003198 9.25 down down correct
LBTYB.US Liberty Global plc 20250509 0 7.4885 7.5731 7.4885 7.5507 43 7.5507 up up correct
LBTYK.US Liberty Global plc 20250509 0 9.55 9.62 9.48 9.51 851469 9.51 down down correct
LCAP.US Lionheart Acquisition Corporation II 20250509 0 25.14 25.14 24.92 24.92 310900 24.92 down down correct
LCID.US Lucid Group Inc. Common Stock 20250509 0 2.33 2.53 2.32 2.51 161546700 2.51 up up correct
LCNB.US LCNB Corp 20250509 0 14.57 14.78 14.52 14.74 11270 14.74 up up correct
LCRDX.US LCRDX 20250509 0 8.39 8.39 8.39 8.39 0 8.39
LCRUX.US LCRUX 20250509 0 8.39 8.39 8.39 8.39 0 8.39
LCUT.US Lifetime Brands Inc 20250509 0 3 3.3499 2.93 3.23 83614 3.23 up up correct
LE.US Lands' End Inc 20250509 0 8.42 8.55 8.215 8.52 125504 8.52 up up correct
LECO.US Lincoln Electric Holdings Inc 20250509 0 187.21 189.8 185.37 185.88 287739 185.88 down down correct
LEDS.US SemiLEDs Corporation 20250509 0 2.26 2.3 2.15 2.15 4815 2.15 down down correct
LEE.US Lee Enterprises Incorporated 20250509 0 7.75 7.9604 7.37 7.37 16716 7.37 down down correct
LEGH.US Legacy Housing Corporation 20250509 0 25.34 25.51 24.85 24.85 40200 24.85 down down correct
LEGN.US Legend Biotech Corporation 20250509 0 31.95 32.97 31.41 31.78 1138157 31.78 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20250509 0 46.14 46.14 46.14 46.14 0 46.14
LESL.US Leslie's Inc 20250509 0 0.68 0.744 0.65 0.7327 1692290 0.7327 up up correct
LEXX.US Lexaria Bioscience Corp 20250509 0 1.05 1.1 1.04 1.08 94586 1.08 up up correct
LEXXW.US Lexaria Bioscience Corp 20250509 0 0.1999 0.1999 0.1998 0.1998 1388 0.1998 down down correct
LFMD.US LifeMD Inc 20250509 0 8.17 8.452 7.96 8.26 1349869 8.26 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20250509 0 24.05 24.05 24 24 1100 24 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20250509 0 5.8 5.8 5.655 5.73 2860646 5.73 down down correct
LFUS.US Littelfuse Inc 20250509 0 199.18 201.58 197.19 197.57 194809 197.57 down down correct
LFVN.US LifeVantage Corporation 20250509 0 12.07 12.93 12.065 12.27 145263 12.27 up up correct
LGHL.US Lion Group Holding Ltd 20250509 0 2.785 3.16 2.61 2.86 345532 2.86 up up correct
LGHLW.US Lion Financial Group Limited 20250509 0 0.0043 0.006 0.0042 0.0047 111403 0.0047 up up correct
LGIH.US LGI Homes Inc 20250509 0 55.77 56.015 55.085 55.31 184924 55.31 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20250509 0 102.08 107.15 102.08 104.48 148600 104.48 up up correct
LGO.US Largo Resources Ltd 20250509 0 1.44 1.505 1.44 1.49 95592 1.49 up up correct
LGVN.US Longeveron Inc 20250509 0 1.42 1.4534 1.3 1.34 468129 1.34 down down correct
LI.US Li Auto Inc 20250509 0 26.85 27.085 26.4836 26.63 3212059 26.63 down down correct
LIDR.US Aeye Inc 20250509 0 0.5204 0.62 0.5007 0.6071 1955879 0.6071 up up correct
LIDRW.US AEye Inc 20250509 0 0.06 0.2975 0.051 0.061 413638 0.061 up up correct
LILA.US Liberty Latin America Ltd 20250509 0 4.725 4.86 4.42 4.5 613317 4.5 down down correct
LILAK.US Liberty Latin America Ltd 20250509 0 4.71 4.91 4.435 4.56 2576401 4.56 down down correct
LILM.US Lilium NV 20250509 0 0.0495 0.0525 0.047 0.0499 199585 0.0499 up up correct
LINC.US Lincoln Educational Services Corporation 20250509 0 20.26 21.146 19.9 20.92 643657 20.92 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20250509 0 10.27 10.5 10.17 10.44 294199 10.44 up up correct
LINK.US Interlink Electronics Inc 20250509 0 5.54 5.9599 5.36 5.36 5057 5.36 down down correct
LIQT.US LiqTech International Inc 20250509 0 1.4 1.4496 1.4 1.41 6600 1.41 up up correct
LITE.US Lumentum Holdings Inc 20250509 0 66.07 66.83 63.98 64.87 2324314 64.87 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20250509 0 3.8 4.1 3.71 3.84 266046 3.84 up up correct
LIVE.US Live Ventures Incorporated 20250509 0 23.89 25.88 19.99 20.01 16689 20.01 down down correct
LIVN.US LivaNova PLC 20250509 0 44.07 44.98 43.88 44.06 1063416 44.06 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20250509 0 1.225 1.2804 1.21 1.216 10918 1.216 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20250509 0 0.04 0.04 0.04 0.04 0 0.04
LKFN.US Lakeland Financial Corporation 20250509 0 59.99 60.33 59.02 59.52 101038 59.52 down down correct
LKQ.US LKQ Corporation 20250509 0 39.9 40.155 39.81 40.1 1569115 39.8137 up up correct
LMAT.US LeMaitre Vascular Inc 20250509 0 81.39 82.3 80.03 80.26 209089 80.0666 down down correct
LMB.US Limbach Holdings Inc 20250509 0 122.125 122.37 119.01 122.37 166521 122.37 up up correct
LMFA.US LM Funding America Inc 20250509 0 1.92 2.08 1.88 1.9 99194 1.9 down down correct
LMNR.US Limoneira Company 20250509 0 15.72 15.79 15.41 15.52 49457 15.52 down down correct
LNSR.US LENSAR Inc 20250509 0 13.82 13.94 13.8 13.92 99732 13.92 up up correct
LNT.US Alliant Energy Corporation 20250509 0 61.11 62.65 60.675 61.76 3255142 61.76 up up correct
LNTH.US Lantheus Holdings Inc 20250509 0 80.44 82.21 79.55 81.74 1561334 81.74 up up correct
LOAN.US Manhattan Bridge Capital Inc 20250509 0 5.1952 5.2 5.1301 5.195 10229 5.195 down down correct
LOB.US Live Oak Bancshares Inc 20250509 0 26.78 27.19 26.41 27.16 257300 27.16 up up correct
LOCO.US El Pollo Loco Holdings Inc 20250509 0 9.02 9.14 8.95 9.06 193184 9.06 up up correct
LOGC.US LogicBio Therapeutics Inc 20250509 0 7.37 7.514 7.33 7.33 304800 7.33 down down correct
LOGI.US Logitech International S.A 20250509 0 80.88 81.23 80.08 80.62 888127 80.62 down down correct
LOOP.US Loop Industries Inc 20250509 0 0.94 1 0.94 1 21419 1 up up correct
LOPE.US Grand Canyon Education Inc 20250509 0 192.22 197 191.61 196.1 334003 196.1 up down incorrect
LOVE.US The Lovesac Company 20250509 0 20.91 20.9285 20.03 20.1 219349 20.1 down up incorrect
LPCN.US Lipocine Inc 20250509 0 3.25 3.4 3.2 3.275 21065 3.275 up down incorrect
LPLA.US LPL Financial Holdings Inc 20250509 0 346 361.57 345.5 360.42 1110547 360.42 up down incorrect
LPRO.US Open Lending Corporation 20250509 0 1.9 1.9 1.72 1.74 2242015 1.74 down up incorrect
LPSN.US LivePerson Inc 20250509 0 0.84 0.8715 0.8285 0.8637 391374 0.8637 up down incorrect
LPTH.US LightPath Technologies Inc 20250509 0 2.38 2.49 2.31 2.44 101057 2.44 up down incorrect
LPTX.US Leap Therapeutics Inc 20250509 0 0.368 0.3699 0.332 0.335 69868 0.335 down up incorrect
LQDA.US Liquidia Corporation 20250509 0 15.53 15.72 15.22 15.26 753157 15.26 down up incorrect
LQDT.US Liquidity Services Inc 20250509 0 28.25 28.29 25.51 25.51 877237 25.51 down up incorrect
LRCX.US Lam Research Corporation 20250509 0 75.69 76.3 74.65 75.36 7036956 75.36 down down correct
LRFC.US Logan Ridge Finance Corp 20250509 0 17.64 17.75 17.55 17.6 10803 17.6 down down correct
LRMR.US Larimar Therapeutics Inc 20250509 0 2.27 2.32 2.12 2.12 786831 2.12 down down correct
LSBK.US Lake Shore Bancorp Inc 20250509 0 15.01 15.01 14.81 14.81 2759 14.81 down down correct
LSCC.US Lattice Semiconductor Corporation 20250509 0 50.01 51.14 49.155 49.63 2492113 49.63 down down correct
LSEA.US Landsea Homes Corporation 20250509 0 6.13 7.63 6.1 6.55 1182791 6.55 up up correct
LSEAW.US Landsea Homes Corporation 20250509 0 0.065 0.0815 0.0646 0.0671 24676 0.0671 up up correct
LSTR.US Landstar System Inc 20250509 0 135.84 137.8 135.09 135.56 268591 135.56 down down correct
LTAFX.US Altst Strgs Fd A 20250509 0 14.16 14.16 14.16 14.16 0 14.16
LTBR.US Lightbridge Corporation 20250509 0 9.81 10.05 9.42 9.535 570689 9.535 down down correct
LTCFX.US Alternative Strategies Fund Class C 20250509 0 13.27 13.27 13.27 13.27 0 13.27
LTCH.US Latch Inc 20250509 0 0.14 0.14 0.14 0.14 1200 0.14
LTIFX.US LTIFX 20250509 0 14.34 14.34 14.34 14.34 0 14.34
LTRN.US Lantern Pharma Inc 20250509 0 3.91 4.05 3.8522 3.98 20571 3.98 up up correct
LTRX.US Lantronix Inc 20250509 0 2.225 2.295 2.04 2.1 482758 2.1 down down correct
LTRYW.US Lottery Com 20250509 0 0.0199 0.0219 0.0198 0.0201 13484 0.0201 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20250509 0 1.19 1.2076 1.12 1.13 687170 1.13 down down correct
LULU.US Lululemon Athletica Inc 20250509 0 283.26 284 279.58 279.77 1680000 279.77 down down correct
LUNA.US Luna Innovations Incorporated 20250509 0 0.4 0.4 0.32 0.4 23600 0.4
LUNG.US Pulmonx Corporation 20250509 0 3.64 3.64 3.355 3.37 188219 3.37 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20250509 0 0.412 0.42 0.4 0.4002 9687 0.4002 down down correct
LVO.US LiveOne Inc 20250509 0 0.7183 0.769 0.698 0.7193 126058 0.7193 up up correct
LVTX.US Lava Therapeutics B.V 20250509 0 1.2214 1.29 1.2214 1.25 11828 1.25 up up correct
LWAY.US Lifeway Foods Inc 20250509 0 24.28 24.49 24.025 24.15 30242 24.15 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20250509 0 0.9752 1.05 0.97 1.01 656796 1.01 up up correct
LX.US LexinFintech Holdings Ltd 20250509 0 8.07 8.19 7.7 7.79 3261769 7.79 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20250509 0 2.82 3.03 2.72 3.03 38371 3.03 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20250509 0 0.7 0.7048 0.665 0.701 3242348 0.701 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20250509 0 0.4197 0.4411 0.39 0.4 1840622 0.4 down down correct
LYFT.US Lyft Inc 20250509 0 14.655 16.78 14.63 16.65 107486094 16.65 up up correct
LYRA.US Lyra Therapeutics Inc 20250509 0 0.0965 0.1014 0.0944 0.0982 1227239 0.0982 up up correct
LYTS.US LSI Industries Inc 20250509 0 16.11 16.22 15.845 15.92 88037 15.92 down down correct
LZ.US LegalZoom.com Inc 20250509 0 8.96 9.11 8.59 9.03 3940834 9.03 up up correct
MANH.US Manhattan Associates Inc 20250509 0 187.05 187.36 183.67 184.37 377361 184.37 down down correct
MAPS.US WM Technology Inc 20250509 0 1.199 1.199 1.11 1.12 822177 1.12 down down correct
MAPSW.US WM Technology Inc 20250509 0 0.021 0.0237 0.0202 0.021 94082 0.021
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20250509 0 11 11 11 11 0 11
MAQCU.US Maquia Capital Acquisition Corporation 20250509 0 11.69 11.69 11.69 11.69 0 11.69
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20250509 0 0.015 0.015 0.0065 0.01 212492 0.01 down down correct
MAR.US Marriott International Inc 20250509 0 259.11 259.99 255.69 257.97 1489000 257.97 down down correct
MARA.US Marathon Digital Holdings Inc 20250509 0 14.13 16.15 14.07 15.76 86525400 15.76 up up correct
MARK.US Remark Holdings Inc 20250509 0 0.05 0.05 0.04 0.04 56700 0.04 down down correct
MARPS.US Marine Petroleum Trust 20250509 0 3.8688 3.8688 3.8688 3.8688 280 3.8688
MASI.US Masimo Corporation 20250509 0 154.785 159.175 154.46 156.57 1594616 156.57 up up correct
MASS.US 908 Devices Inc 20250509 0 5.77 5.813 5.5743 5.62 303134 5.62 down down correct
MAT.US Mattel Inc 20250509 0 17.38 17.5 17.17 17.24 3028029 17.24 down down correct
MATW.US Matthews International Corporation 20250509 0 19.95 20.49 19.89 20.41 287374 20.16 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20250509 0 3.12 3.2 2.96 3.14 139393 3.14 up up correct
MAYS.US J.W. Mays Inc 20250509 0 39.8 39.8 39.79 39.79 316 39.79 down down correct
MBCN.US Middlefield Banc Corp 20250509 0 30.12 30.12 28.555 29.28 4216 29.28 down down correct
MBIN.US Merchants Bancorp 20250509 0 31.38 31.71 30.55 31.47 160884 31.47 up up correct
MBINN.US Merchants Bancorp 20250509 0 19.967 20.4 19.61 20.08 42200 20.08 up up correct
MBIO.US Mustang Bio Inc 20250509 0 1.16 1.17 1.1495 1.165 67170 1.165 up up correct
MBNKP.US Medallion Bank 20250509 0 26 26 26 26 0 26
MBOT.US Microbot Medical Inc 20250509 0 2.58 2.63 2.465 2.52 1108459 2.52 down down correct
MBRX.US Moleculin Biotech Inc 20250509 0 1.02 1.12 1 1.05 307636 1.05 up up correct
MBUU.US Malibu Boats Inc 20250509 0 30.84 30.84 29.32 29.35 208541 29.35 down down correct
MBWM.US Mercantile Bank Corporation 20250509 0 43.87 44.445 43.6 43.76 41873 43.76 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20250509 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20250509 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20250509 0 28.72 28.928 28.41 28.59 29500 28.59 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20250509 0 17.44 17.625 17.065 17.11 71591 17.11 down up incorrect
MCHP.US Microchip Technology Incorporated 20250509 0 55.745 58.06 53.83 55.33 21360891 55.33 down up incorrect
MCHX.US Marchex Inc 20250509 0 1.4 1.44 1.3601 1.39 7151 1.39 down up incorrect
MCRB.US Seres Therapeutics Inc 20250509 0 6.9 7.2385 6.64 7.055 131038 7.055 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20250509 0 79.61 80.11 78.43 80.025 61538 80.025 up down incorrect
MDB.US MongoDB Inc 20250509 0 181.91 184 177.435 178.54 1598913 178.54 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20250509 0 300.11 307.4851 291.16 294.64 305937 294.64 down up incorrect
MDIA.US MediaCo Holding Inc 20250509 0 0.91 0.95 0.901 0.924 14600 0.924 up down incorrect
MDLZ.US Mondelez International Inc 20250509 0 66.86 67.11 66.31 66.37 5136200 66.37 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20250509 0 11.75 12.25 11.75 12.25 1461 12.25 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20250509 0 4.35 4.4 4.21 4.3 3200 4.3 down down correct
MDWD.US MediWound Ltd 20250509 0 17.52 17.6 17.34 17.525 28295 17.525 up up correct
MDXG.US MiMedx Group Inc 20250509 0 7.48 7.52 7.04 7.05 1111673 7.05 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20250509 0 1.89 1.9199 1.76 1.87 116178 1.87 down down correct
MEDP.US Medpace Holdings Inc 20250509 0 301.79 302.855 295.92 296.03 199940 296.03 down down correct
MEIP.US MEI Pharma Inc 20250509 0 2.07 2.07 1.98 2.045 4897 2.045 down down correct
MELI.US MercadoLibre Inc 20250509 0 2424.89 2469.6099 2413.86 2450 382880 2450 up up correct
MEOH.US Methanex Corporation 20250509 0 32.49 32.71 31.83 32.44 504057 32.44 down down correct
MERC.US Mercer International Inc 20250509 0 3.58 3.98 3.56 3.76 1360255 3.76 up up correct
MESA.US Mesa Air Group Inc 20250509 0 0.96 1.01 0.9372 0.9732 180729 0.9732 up up correct
MESO.US Mesoblast Limited 20250509 0 11.34 11.4936 10.955 10.97 162639 10.97 down down correct
METC.US Ramaco Resources Inc 20250509 0 9.12 9.12 8.6 8.99 762397 8.99 down down correct
METCL.US METCL 20250509 0 25.465 25.6 25.45 25.45 8400 25.45 down down correct
MFH.US Mercurity Fintech Holding Inc 20250509 0 6.2 6.54 5.4 6.08 242889 6.08 down down correct
MFIN.US Medallion Financial Corp 20250509 0 9.14 9.24 8.925 9.17 47496 9.0517 up up correct
MGEE.US MGE Energy Inc 20250509 0 89.98 91.35 89.88 91.08 81200 91.08 up up correct
MGIC.US Magic Software Enterprises Ltd 20250509 0 14.45 14.46 14.31 14.31 27975 14.31 down down correct
MGNI.US Magnite Inc 20250509 0 15.3 16.245 14.89 15.1 5343455 15.1 down down correct
MGNX.US MacroGenics Inc 20250509 0 1.56 1.6 1.42 1.43 264175 1.43 down down correct
MGPI.US MGP Ingredients Inc 20250509 0 33.5 33.75 32.87 32.89 489955 32.7682 down down correct
MGRC.US McGrath RentCorp 20250509 0 111.18 112.48 109.45 110.18 127934 110.18 down down correct
MGTX.US MeiraGTx Holdings plc 20250509 0 5.75 5.8 5.3033 5.42 759814 5.42 down down correct
MGYR.US Magyar Bancorp Inc 20250509 0 14.544 14.7 14.51 14.7 6513 14.6402 up up correct
MHLD.US Maiden Holdings Ltd 20250509 0 1.24 1.29 1.19 1.2 117188 1.2 down down correct
MIDD.US The Middleby Corporation 20250509 0 139.62 141.31 138.255 139.52 909004 139.52 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20250509 0 0.642 0.642 0.5809 0.599 116673 0.599 down down correct
MIND.US MIND Technology Inc 20250509 0 6.66 6.805 6.6 6.61 46554 6.61 down down correct
MINM.US Minim Inc. Common Stock 20250509 0 1.19 2.2725 1.19 1.64 13593 1.64 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20250509 0 45.27 46.785 44.2 44.27 653800 44.27 down down correct
MIST.US Milestone Pharmaceuticals Inc 20250509 0 1.19 1.22 1.095 1.11 1468600 1.11 down down correct
MITK.US Mitek Systems Inc 20250509 0 11.39 11.39 9.675 9.74 1478641 9.74 down down correct
MKSI.US MKS Instruments Inc 20250509 0 78.62 80.7 78.62 80.05 1577385 80.05 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20250509 0 14.13 15.5 13.75 15.13 50700 14.8549 up up correct
MKTX.US MarketAxess Holdings Inc 20250509 0 227.08 232.27 225.43 231.09 379434 231.09 up up correct
MLAB.US Mesa Laboratories Inc 20250509 0 125.16 125.7038 121.95 123.84 28484 123.84 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20250509 0 10.18 10.18 10.18 10.18 0 10.18
MLACU.US Malacca Straits Acquisition Company Limited 20250509 0 10.45 10.45 10.45 10.45 0 10.45
MLCO.US Melco Resorts & Entertainment Limited 20250509 0 6 6.01 5.85 5.99 3022620 5.99 down up incorrect
MLKN.US MillerKnoll Inc 20250509 0 16.75 16.965 16.595 16.78 375463 16.78 up up correct
MMLP.US Martin Midstream Partners L.P 20250509 0 3.09 3.15 3.01 3.08 47514 3.08 down down correct
MMSI.US Merit Medical Systems Inc 20250509 0 96.21 96.635 95.2 95.83 694483 95.83 down down correct
MMYT.US MakeMyTrip Limited 20250509 0 98.1 101.4799 96.33 97.92 1312559 97.92 down down correct
MNDO.US MIND C.T.I. Ltd 20250509 0 1.44 1.46 1.34 1.385 115607 1.385 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20250509 0 282.71 282.99 270.07 278.24 1298197 278.24 down down correct
MNKD.US MannKind Corporation 20250509 0 4.64 4.73 4.555 4.56 2011774 4.56 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20250509 0 6.46 6.5253 6.03 6.15 946722 6.15 down down correct
MNOV.US MediciNova Inc 20250509 0 1.47 1.48 1.47 1.47 28355 1.47
MNPR.US Monopar Therapeutics Inc 20250509 0 41.89 43.85 39.005 39.42 48500 39.42 down down correct
MNRO.US Monro Inc 20250509 0 12.86 13.02 12.195 12.22 926328 12.22 down down correct
MNSB.US MainStreet Bancshares Inc 20250509 0 18.8 19.215 18.8 19.05 16336 19.05 up up correct
MNSBP.US MainStreet Bancshares Inc 20250509 0 24 24 24 24 0 24
MNST.US Monster Beverage Corporation 20250509 0 58.81 61.83 58.62 61 8655100 61 up up correct
MNTK.US Montauk Renewables Inc 20250509 0 2.18 2.355 2.09 2.125 128596 2.125 down down correct
MNTS.US Momentus Inc 20250509 0 1.67 1.76 1.56 1.67 137300 1.67
MNTSW.US Momentus Inc 20250509 0 0.0216 0.0273 0.0203 0.0273 11361 0.0273 up up correct
MODV.US ModivCare Inc 20250509 0 1.1 1.2 1.07 1.17 439180 1.17 up up correct
MOFG.US MidWestOne Financial Group Inc 20250509 0 28.94 29.23 28.64 28.81 57266 28.81 down down correct
MOGO.US Mogo Inc 20250509 0 1.06 1.06 0.91 0.9966 144447 0.9966 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20250509 0 4.01 4.1 3.95 4.1 2776 4.1 up up correct
MOMO.US Momo Inc 20250509 0 6.02 6.12 5.98 5.98 715682 5.98 down down correct
MORN.US Morningstar Inc 20250509 0 304.81 306.05 302.68 304.3 133539 304.3 down down correct
MOTS.US Motus GI Holdings Inc 20250509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20250509 0 0.821 0.84 0.752 0.795 29432 0.795 down down correct
MPAA.US Motorcar Parts of America Inc 20250509 0 9.9423 10.0764 9.69 9.84 84173 9.84 down down correct
MPB.US Mid Penn Bancorp Inc 20250509 0 28.95 29.325 28.135 28.2 98852 28.2 down down correct
MPWR.US Monolithic Power Systems Inc 20250509 0 647.48 656 630.62 637.77 639266 637.77 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20250509 0 4.49 4.855 4.49 4.6 11889810 4.6 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20250509 0 1.13 1.35 1.13 1.3 19600 1.3 up up correct
MRAM.US Everspin Technologies Inc 20250509 0 5.83 5.95 5.82 5.94 65871 5.94 up up correct
MRBK.US Meridian Corporation 20250509 0 13.67 13.87 13.45 13.48 27781 13.355 down down correct
MRCC.US Monroe Capital Corporation 20250509 0 6.7 6.7 6.35 6.46 217579 6.46 down down correct
MRCY.US Mercury Systems Inc 20250509 0 46.23 46.895 45.1825 46.34 549980 46.34 up up correct
MREO.US Mereo BioPharma Group plc 20250509 0 2.45 2.55 2.381 2.41 815944 2.41 down down correct
MRIN.US Marin Software Incorporated 20250509 0 1.25 1.39 1.25 1.39 369568 1.39 up up correct
MRKR.US Marker Therapeutics Inc 20250509 0 1.27 1.2888 1.15 1.16 30692 1.16 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20250509 0 0.9 0.95 0.85 0.9142 33880 0.9142 up up correct
MRNA.US Moderna Inc 20250509 0 24.68 25.32 24.22 24.25 7129200 24.25 down down correct
MRSN.US Mersana Therapeutics Inc 20250509 0 0.3306 0.3454 0.3075 0.3189 1958028 0.3189 down down correct
MRTN.US Marten Transport Ltd 20250509 0 13.25 13.25 12.95 13.12 707595 13.12 down down correct
MRUS.US Merus N.V 20250509 0 43 44.22 40.9 40.9 556497 40.9 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20250509 0 2.09 2.1 1.96 1.98 2210332 1.98 down down correct
MRVL.US Marvell Technology Inc 20250509 0 59.85 60.87 59.14 59.65 14698300 59.65 down down correct
MS.US PO 20250509 0 17.21 17.25 17.12 17.2 66397 17.2 down down correct
MSBI.US Midland States Bancorp Inc 20250509 0 18.24 18.33 18.06 18.13 103809 17.8262 down down correct
MSEX.US Middlesex Water Company 20250509 0 59.87 60.39 59.56 60.09 68588 59.7197 up up correct
MSFIX.US The Multi 20250509 0 10.41 10.41 10.41 10.41 0 10.41
MSFT.US Microsoft Corporation 20250509 0 440 440.74 435.88 438.73 15324200 437.926 down down correct
MSGM.US Motorsport Games Inc 20250509 0 2.33 2.57 2.31 2.49 160749 2.49 up up correct
MSTR.US MicroStrategy Incorporated 20250509 0 420 430.3499 406.22 416.03 17161820 416.03 down down correct
MSVB.US Mid 20250509 0 15.91 15.91 15.91 15.91 0 15.91
MTC.US Mmtec Inc 20250509 0 1.1641 1.23 1.16 1.17 42592 1.17 up up correct
MTCH.US Match Group Inc 20250509 0 27.785 28.76 26.8 27.18 9458936 27.18 down down correct
MTEX.US Mannatech Incorporated 20250509 0 10.44 11.05 10.44 11.05 817 11.05 up up correct
MTLS.US Materialise NV 20250509 0 5.55 5.55 5.35 5.365 59302 5.365 down down correct
MTRX.US Matrix Service Company 20250509 0 13.57 13.57 12.295 12.43 297030 12.43 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20250509 0 120.68 121.47 117.17 118.08 570031 118.08 down down correct
MU.US Micron Technology Inc 20250509 0 85.57 86.27 84.68 85.86 13017570 85.86 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20250509 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20250509 0 0.228 0.25 0.195 0.1993 15750880 0.1993 down up incorrect
MVBF.US MVB Financial Corp 20250509 0 17.48 18.195 17.48 17.94 14003 17.94 up down incorrect
MVIS.US MicroVision Inc 20250509 0 1.16 1.21 1.12 1.2 2851700 1.2 up down incorrect
MVST.US Microvast Holdings Inc 20250509 0 2.09 2.22 2.06 2.2 5689500 2.2 up down incorrect
MVSTW.US Microvast Holdings Inc 20250509 0 0.2 0.2176 0.1875 0.1876 357511 0.1876 down up incorrect
MXCT.US MaxCyte Inc. 20250509 0 2.43 2.43 2.29 2.355 1936132 2.355 down up incorrect
MYFW.US First Western Financial Inc 20250509 0 21.32 21.77 21.045 21.6 53957 21.6 up down incorrect
MYGN.US Myriad Genetics Inc 20250509 0 4.09 4.23 3.86 3.89 3866391 3.89 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20250509 0 2.58 2.58 2.415 2.45 65040 2.45 down up incorrect
MYPS.US Playstudios Inc 20250509 0 1.45 1.61 1.44 1.55 386791 1.55 up up correct
MYPSW.US MYPSW 20250509 0 0.014 0.025 0.013 0.013 17300 0.013 down down correct
MYRG.US MYR Group Inc 20250509 0 156 156.561 152.93 155.62 194196 155.62 down down correct
MYSZ.US My Size Inc 20250509 0 1.27 1.34 1.2604 1.32 92655 1.32 up up correct
NAII.US Natural Alternatives International Inc 20250509 0 3.2 3.42 3.2 3.23 7849 3.23 up up correct
NAOV.US NanoVibronix Inc 20250509 0 4.14 4.27 4.1 4.12 76306 4.12 down down correct
NATH.US Nathan's Famous Inc 20250509 0 102.01 102.04 98 99.06 6600 99.06 down down correct
NATR.US Nature's Sunshine Products Inc 20250509 0 14.24 14.35 13.52 13.8 63627 13.8 down down correct
NAUT.US Nautilus Biotechnology Inc 20250509 0 0.71 0.7145 0.6975 0.7 105790 0.7 down down correct
NAVI.US Navient Corporation 20250509 0 13 13.55 12.98 13.51 1313339 13.51 up up correct
NBIX.US Neurocrine Biosciences Inc 20250509 0 118.04 119.67 115.66 115.71 1319681 115.71 down down correct
NBN.US Northeast Bank 20250509 0 88.05 88.05 84.01 84.6 49051 84.5903 down down correct
NBST.US Newbury Street Acquisition Corporation 20250509 0 12.19 12.19 12.19 12.19 0 12.19
NBSTU.US Newbury Street Acquisition Corporation 20250509 0 10.52 10.52 10.52 10.52 0 10.52
NBTB.US NBT Bancorp Inc 20250509 0 43.31 43.31 42.9 43.02 235121 43.02 down down correct
NBTX.US Nanobiotix S.A 20250509 0 3.48 3.48 3.39 3.41 2166 3.41 down down correct
NCMI.US National CineMedia Inc 20250509 0 4.95 5.145 4.905 5.07 777119 5.0401 up up correct
NCNA.US NuCana plc 20250509 0 0.0607 0.065 0.0394 0.042 154234703 0.042 down down correct
NCNO.US nCino Inc 20250509 0 23.84 24.09 23.57 24.03 2206382 24.03 up up correct
NCSM.US NCS Multistage Holdings Inc 20250509 0 31.88 32.39 31.26 31.56 7749 31.56 down down correct
NCTY.US The9 Limited 20250509 0 11.7 12.0028 11.3 11.91 113657 11.91 up up correct
NDAQ.US Nasdaq Inc 20250509 0 79.1 79.74 78.84 79.21 3913977 79.21 up up correct
NDLS.US Noodles & Company 20250509 0 0.85 0.944 0.8315 0.848 102938 0.848 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20250509 0 6.1 6.89 2.9 3.26 996976 3.26 down up incorrect
NDSN.US Nordson Corporation 20250509 0 194.41 195.18 192.23 192.62 251360 192.62 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20250509 0 23.55 23.64 23.21 23.22 20645 23.22 down up incorrect
NEGG.US Newegg Commerce Inc 20250509 0 3.73 4.15 3.73 4.005 27416 4.005 up down incorrect
NEO.US NeoGenomics Inc 20250509 0 8.074 8.28 7.985 8.05 961075 8.05 down up incorrect
NEOG.US Neogen Corporation 20250509 0 6.02 6.07 5.81 5.97 5078085 5.97 down down correct
NEON.US Neonode Inc 20250509 0 10.95 11.3989 10.66 11.21 86740 11.21 up up correct
NEPH.US Nephros Inc 20250509 0 2.25 2.2905 1.875 1.9 25847 1.9 down down correct
NERV.US Minerva Neurosciences Inc 20250509 0 1.59 1.69 1.59 1.61 2430 1.61 up up correct
NESR.US National Energy Services Reunited Corp 20250509 0 6.23 6.4 6.2 6.22 100200 6.22 down down correct
NESRW.US NESRW 20250509 0 0.18 0.18 0.18 0.18 246 0.18
NEWT.US Newtek Business Services Corp 20250509 0 10.23 10.62 10.21 10.38 269798 10.38 up down incorrect
NEXI.US NexImmune Inc 20250509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20250509 0 7.58 7.79 7.52 7.67 1130867 7.67 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20250509 0 11.36 11.36 11.2553 11.27 127069 11.27 down up incorrect
NFE.US New Fortress Energy Inc 20250509 0 6.25 6.365 6.085 6.32 4023188 6.32 up down incorrect
NFLX.US Netflix Inc 20250509 0 1147.1 1151 1133.22 1140.22 2569633 1140.22 down up incorrect
NHTC.US Natural Health Trends Corp 20250509 0 4.97 5 4.95 5 55710 4.8058 up up correct
NICE.US NICE Ltd 20250509 0 164 165.2858 163.54 164.42 267289 164.42 up up correct
NICHX.US NICHX 20250509 0 26.92 26.92 26.92 26.92 0 26.92
NISN.US Nisun International Enterprise Development Group Co. Ltd 20250509 0 5.0698 5.38 4.9623 5.18 20022 5.18 up up correct
NIU.US Niu Technologies 20250509 0 3.47 3.52 3.3054 3.35 299362 3.35 down down correct
NKLA.US Nikola Corporation 20250509 0 0.122 0.1279 0.12 0.1225 511073 0.1225 up up correct
NKSH.US National Bankshares Inc 20250509 0 26.28 26.615 26 26.14 11377 26.14 down down correct
NKTR.US Nektar Therapeutics 20250509 0 0.5978 0.6334 0.575 0.5887 1923753 0.5887 down down correct
NKTX.US Nkarta Inc 20250509 0 1.97 2.02 1.93 1.93 423900 1.93 down down correct
NLSP.US NLS Pharmaceutics AG 20250509 0 1.6 1.67 1.5833 1.64 5894 1.64 up up correct
NLSPW.US NLS Pharmaceutics AG 20250509 0 0.004 0.01 0.004 0.01 5800 0.01 up up correct
NMFC.US New Mountain Finance Corporation 20250509 0 10.39 10.46 10.36 10.41 316648 10.41 up up correct
NMIH.US NMI Holdings Inc 20250509 0 38.33 38.625 37.625 37.88 362941 37.88 down down correct
NMRD.US Nemaura Medical Inc 20250509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20250509 0 11.32 11.4 11.15 11.22 960760 11.1916 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20250509 0 0.607 0.6498 0.607 0.6152 145977 0.6152 up up correct
NNAVW.US NextNav Inc. Warrant 20250509 0 5.42 5.5 4.72 5.02 52976 5.02 down down correct
NNBR.US NN Inc 20250509 0 1.62 1.71 1.62 1.71 423009 1.71 up down incorrect
NNDM.US Nano Dimension Ltd 20250509 0 1.67 1.68 1.62 1.63 1587900 1.63 down up incorrect
NNOX.US Nano 20250509 0 5.15 5.33 5.15 5.24 569285 5.24 up down incorrect
NODK.US NI Holdings Inc 20250509 0 12.6681 13.1124 12.01 12.555 22072 12.555 down up incorrect
NOTV.US Inotiv Inc 20250509 0 2.22 2.22 1.95 1.96 585564 1.96 down up incorrect
NOVT.US Novanta Inc 20250509 0 122.74 123.625 121.035 122.84 256887 122.84 up up correct
NPCE.US NeuroPace Inc 20250509 0 12.6 13.19 12.52 12.89 188035 12.89 up up correct
NRC.US National Research Corporation 20250509 0 13.41 13.75 12.82 12.99 116865 12.99 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20250509 0 11.04 11.32 10.94 11.09 873164 11.09 up up correct
NRIM.US Northrim BanCorp Inc 20250509 0 84.28 84.28 83 83.5 43810 83.5 down up incorrect
NRIX.US Nurix Therapeutics Inc 20250509 0 9.65 10.03 9.5 9.5 575746 9.5 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20250509 0 14.92 14.92 14.92 14.92 0 14.92
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20250509 0 15.13 15.13 15.13 15.13 0 15.13
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20250509 0 15.13 15.13 15.13 15.13 0 15.13
NRXP.US NRx Pharmaceuticals Inc 20250509 0 2.11 2.1171 1.96 2.04 70451 2.04 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20250509 0 0.097 0.097 0.0801 0.0969 1522 0.0969 down up incorrect
NSIT.US Insight Enterprises Inc 20250509 0 135.66 136 132.66 132.89 404640 132.89 down down correct
NSPR.US InspireMD Inc 20250509 0 2.6 2.6 2.53 2.6 33500 2.6
NSSC.US Napco Security Technologies Inc 20250509 0 26.21 26.64 26.2074 26.37 459601 26.37 up up correct
NSYS.US Nortech Systems Incorporated 20250509 0 8.5 9.3121 8.5 8.65 20394 8.65 up up correct
NTAP.US NetApp Inc 20250509 0 95.06 95.21 93.23 93.45 1365016 93.45 down down correct
NTCT.US NetScout Systems Inc 20250509 0 21.61 22.245 21.415 21.61 528387 21.61
NTES.US NetEase Inc 20250509 0 106 106.98 103.225 103.44 906661 103.44 down down correct
NTGR.US NETGEAR Inc 20250509 0 29.04 29.33 28.69 29.17 410037 29.17 up up correct
NTIC.US Northern Technologies International Corporation 20250509 0 7.28 7.4 7.12 7.27 12857 7.27 down down correct
NTLA.US Intellia Therapeutics Inc 20250509 0 8.42 8.705 8.05 8.12 5139253 8.12 down down correct
NTNX.US Nutanix Inc 20250509 0 74.93 75.18 73.77 75.1 1298874 75.1 up up correct
NTRA.US Natera Inc 20250509 0 164.75 166 147.6324 151.95 4380106 151.95 down down correct
NTRB.US Nutriband Inc. Common Stock 20250509 0 5.61 5.8589 5.61 5.72 11743 5.72 up up correct
NTRBW.US Nutriband Inc. Warrant 20250509 0 2 2 2 2 0 2
NTRS.US Northern Trust Corporation 20250509 0 100.36 100.865 100.01 100.59 1393239 100.59 up up correct
NTRSO.US Northern Trust Corporation 20250509 0 19.61 19.718 19.6 19.68 12500 19.68 up up correct
NTWK.US NetSol Technologies Inc 20250509 0 2.4 2.4487 2.34 2.3485 2647 2.3485 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20250509 0 72.12 73.84 69.85 69.85 446261 69.85 down up incorrect
NUWE.US Nuwellis Inc 20250509 0 0.95 0.9888 0.95 0.9888 58412 0.9888 up down incorrect
NVAX.US Novavax Inc 20250509 0 6.605 6.64 5.8 5.975 20017221 5.975 down up incorrect
NVCR.US NovoCure Limited 20250509 0 17.52 17.69 17.2 17.38 1001106 17.38 down up incorrect
NVDA.US NVIDIA Corporation 20250509 0 117.35 118.23 115.21 116.65 132972203 116.65 down up incorrect
NVEC.US NVE Corporation 20250509 0 67.21 68.2738 66.32 67.64 12601 67.64 up up correct
NVEE.US NV5 Global Inc 20250509 0 19.32 19.475 19.13 19.34 225882 19.34 up up correct
NVFY.US Nova LifeStyle Inc 20250509 0 1.0563 1.1 1.0101 1.06 6344 1.06 up up correct
NVMI.US Nova Measuring Instruments Ltd 20250509 0 190.395 190.41 178.5 183.52 569625 183.52 down down correct
NVNO.US enVVeno Medical Corp 20250509 0 3.65 3.68 3.5607 3.65 30145 3.65
NVOS.US Novo Integrated Sciences Inc 20250509 0 0.002 0.002 0.001 0.001 3300 0.001 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20250509 0 1.89 1.99 1.83 1.88 2940214 1.88 down down correct
NVVE.US Nuvve Holding Corp 20250509 0 1.69 3.55 1.5701 2.78 263633188 2.78 up up correct
NVVEW.US Nuvve Holding Corp 20250509 0 0.0419 0.06 0.0315 0.05 1012127 0.05 up up correct
NWBI.US Northwest Bancshares Inc 20250509 0 12.51 12.51 12.385 12.45 506901 12.45 down down correct
NWE.US NorthWestern Corporation 20250509 0 57.01 57.12 56.09 56.16 492800 56.16 down down correct
NWFL.US Norwood Financial Corp 20250509 0 26.13 26.13 25.58 25.62 11042 25.62 down down correct
NWL.US Newell Brands Inc 20250509 0 5.25 5.33 5.19 5.22 6886811 5.22 down down correct
NWPX.US Northwest Pipe Company 20250509 0 38.53 39 38.07 38.35 55211 38.35 down down correct
NWS.US News Corporation 20250509 0 33.22 33.37 32.37 32.57 567700 32.57 down down correct
NWSA.US News Corporation 20250509 0 28.8 28.93 27.89 28.06 4454906 28.06 down down correct
NXPI.US NXP Semiconductors N.V 20250509 0 191.28 194.05 189.4412 191.88 2683263 191.88 up up correct
NXST.US Nexstar Media Group Inc 20250509 0 164.05 166.5682 161.5963 164.87 549552 164.87 up up correct
NXTC.US NextCure Inc 20250509 0 0.403 0.448 0.393 0.446 512400 0.446 up up correct
NXTP.US Nextplay Technologies Inc 20250509 0 0.0001 0.0001 0.0001 0.0001 344 0.0001
NYMT.US New York Mortgage Trust Inc 20250509 0 6.57 6.605 6.49 6.51 662169 6.51 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20250509 0 21.78 22 21.78 22 1200 22 up up correct
NYMTM.US New York Mortgage Trust Inc 20250509 0 24.66 24.69 24.54 24.66 6800 24.66
NYMTN.US New York Mortgage Trust Inc 20250509 0 21.73 21.95 21.73 21.95 2700 21.95 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20250509 0 6.27 6.36 6.13 6.3 48475 6.3 up up correct
OB.US Outbrain Inc 20250509 0 3.18 3.55 3 3.455 547185 3.455 up up correct
OBLG.US Oblong Inc 20250509 0 2.57 2.8 2.5 2.79 626429 2.79 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20250509 0 25.77 26.02 25.09 25.8 24700 25.8 up up correct
OCAX.US OCA Acquisition Corp 20250509 0 11.6 11.6 11.6 11.6 0 11.6
OCAXU.US OCA Acquisition Corp 20250509 0 10.72 10.72 10.72 10.72 0 10.72
OCC.US Optical Cable Corporation 20250509 0 3.34 3.34 2.93 3 14317 3 down down correct
OCCI.US OFS Credit Company Inc 20250509 0 6.67 6.74 6.66 6.69 110500 6.69 up up correct
OCCIO.US OFS Credit Company Inc 20250509 0 24.56 24.56 24.55 24.55 1000 24.55 down down correct
OCFC.US OceanFirst Financial Corp 20250509 0 16.72 16.72 16.54 16.64 235792 16.64 down down correct
OCFCP.US OceanFirst Financial Corp 20250509 0 24.99 24.99 24.99 24.99 5 24.99
OCG.US Oriental Culture Holding LTD 20250509 0 6.39 7.2 6.39 7.2 21603 7.2 up up correct
OCGN.US Ocugen Inc 20250509 0 0.7157 0.735 0.6518 0.67 3846932 0.67 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20250509 0 13.66 13.82 13.65 13.79 367674 13.79 up up correct
OCUL.US Ocular Therapeutix Inc 20250509 0 7.46 7.56 7.02 7.06 1191637 7.06 down down correct
OCX.US OncoCyte Corporation 20250509 0 2.87 2.96 2.8107 2.87 63471 2.87
ODFL.US Old Dominion Freight Line Inc 20250509 0 159.75 160.29 157.34 158.28 1058000 158.28 down up incorrect
ODP.US The ODP Corporation 20250509 0 16.95 17.53 16.32 17.18 866950 17.18 up down incorrect
OESX.US Orion Energy Systems Inc 20250509 0 0.72 0.7299 0.6721 0.6745 64440 0.6745 down down correct
OFED.US Oconee Federal Financial Corp 20250509 0 12.99 12.99 12.99 12.99 0 12.99
OFIX.US Orthofix Medical Inc 20250509 0 12.5 12.77 12.075 12.11 568612 12.11 down down correct
OFLX.US Omega Flex Inc 20250509 0 30.77 31.08 30.06 30.83 8100 30.83 up up correct
OFS.US OFS Capital Corporation 20250509 0 8.6 8.6899 8.4 8.485 22603 8.485 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20250509 0 22.47 22.47 22.46 22.46 1000 22.46 down down correct
OGI.US OrganiGram Holdings Inc 20250509 0 1.11 1.18 1.11 1.18 671815 1.18 up up correct
OKTA.US Okta Inc 20250509 0 121 121.93 118.78 119.45 1933609 119.45 down up incorrect
OLB.US The OLB Group Inc 20250509 0 1.4661 1.47 1.36 1.3818 146785 1.3818 down up incorrect
OLED.US Universal Display Corporation 20250509 0 144.04 146.35 142.7101 143.91 381116 143.91 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20250509 0 108.78 108.78 105.63 106.17 812776 106.17 down down correct
OLMA.US Olema Pharmaceuticals Inc 20250509 0 4.7 4.8 4.51 4.6 469271 4.6 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20250509 0 1.39 1.4201 1.22 1.27 1978434 1.27 down down correct
OM.US Outset Medical Inc 20250509 0 15.65 16.7099 15.08 15.3 295785 15.3 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20250509 0 95.98 98.17 95.16 95.98 64185 95.98
OMCL.US Omnicell Inc 20250509 0 25.7 26.25 25.44 25.78 861924 25.78 up up correct
OMER.US Omeros Corporation 20250509 0 6.32 6.47 6.15 6.18 521705 6.18 down down correct
OMEX.US Odyssey Marine Exploration Inc 20250509 0 1.24 1.27 1.16 1.19 1997384 1.19 down down correct
OMQS.US OMNIQ Corp. Common Stock 20250509 0 0.0546 0.055 0.0546 0.055 1001 0.055 up up correct
ON.US ON Semiconductor Corporation 20250509 0 40.4 42.09 40.32 40.98 11721800 40.98 up up correct
ONB.US Old National Bancorp 20250509 0 21.59 21.665 21.295 21.4 1600094 21.4 down down correct
ONCY.US Oncolytics Biotech Inc 20250509 0 0.5227 0.5346 0.5052 0.5192 113337 0.5192 down down correct
ONDS.US Ondas Holdings Inc 20250509 0 0.793 0.796 0.762 0.765 3193100 0.765 down down correct
ONEW.US OneWater Marine Inc 20250509 0 12.89 13.985 12.52 13.88 544966 13.88 up up correct
OPBK.US OP Bancorp 20250509 0 12.75 12.895 12.53 12.88 37630 12.88 up up correct
OPCH.US Option Care Health Inc 20250509 0 31.69 32.2 31.53 31.84 1566842 31.84 up up correct
OPEN.US Opendoor Technologies Inc 20250509 0 0.6995 0.7531 0.65 0.6708 171821297 0.6708 down down correct
OPGN.US OpGen Inc 20250509 0 4.63 4.99 4.63 4.91 12100 4.91 up up correct
OPHC.US OptimumBank Holdings Inc 20250509 0 4.65 4.65 4.57 4.61 16969 4.61 down down correct
OPI.US Office Properties Income Trust 20250509 0 0.273 0.2747 0.246 0.274 787731 0.274 up up correct
OPINL.US Office Properties Income Trust 20250509 0 7.65 7.65 6.896 7.06 37000 6.6541 down down correct
OPK.US OPKO Health Inc 20250509 0 1.26 1.2799 1.21 1.24 3715888 1.24 down down correct
OPOF.US Old Point Financial Corporation 20250509 0 39.106 39.185 38.91 39.17 6972 39.17 up up correct
OPRA.US Opera Limited 20250509 0 17.19 17.4596 16.8083 16.98 344900 16.98 down down correct
OPRT.US Oportun Financial Corporation 20250509 0 7.1 7.47 6.5188 6.71 891150 6.71 down down correct
OPRX.US OptimizeRx Corporation 20250509 0 9.91 10.19 9.655 9.99 118244 9.99 up up correct
OPTN.US OptiNose Inc 20250509 0 9.4059 9.4059 9.38 9.39 8064 9.39 down down correct
ORGN.US Origin Materials Inc 20250509 0 0.688 0.7169 0.6601 0.6673 640533 0.6673 down down correct
ORGNW.US Origin Materials Inc Warrant 20250509 0 0.0409 0.0409 0.0409 0.0409 2123 0.0409
ORGO.US Organogenesis Holdings Inc 20250509 0 4.55 4.55 2.9 3.06 11240170 3.06 down down correct
ORGS.US Orgenesis Inc 20250509 0 1.77 2.2 1.77 2.08 12100 2.08 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20250509 0 5.34 5.59 5.04 5.08 418640 5.08 down down correct
ORLY.US O'Reilly Automotive Inc 20250509 0 1360.22 1365.02 1347.6 1359.34 271900 1359.34 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20250509 0 2.4 2.4271 2.25 2.25 57636 2.25 down up incorrect
ORRF.US Orrstown Financial Services Inc 20250509 0 30.51 30.635 30.16 30.44 76622 30.44 down up incorrect
OSBC.US Old Second Bancorp Inc 20250509 0 16.31 16.99 16.31 16.59 258701 16.59 up up correct
OSIS.US OSI Systems Inc 20250509 0 222.39 224.165 219.025 223.53 134062 223.53 up up correct
OSPN.US OneSpan Inc 20250509 0 15.6 15.85 15.4 15.78 2129022 15.663 up up correct
OSS.US One Stop Systems Inc 20250509 0 2.48 2.66 2.4302 2.61 94866 2.61 up up correct
OSUR.US OraSure Technologies Inc 20250509 0 2.57 2.61 2.5 2.51 675346 2.51 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20250509 0 18.89 19 18.61 18.74 611172 18.74 down up incorrect
OTEX.US Open Text Corporation 20250509 0 27.52 27.615 26.97 27.14 831557 27.14 down up incorrect
OTLK.US Outlook Therapeutics Inc 20250509 0 1.44 1.54 1.43 1.53 206020 1.53 up down incorrect
OTLY.US Oatly Group AB 20250509 0 10.44 10.6 9.81 10.01 137241 10.01 down down correct
OTRK.US Ontrak Inc 20250509 0 1.63 1.7 1.58 1.64 32018 1.64 up up correct
OTRKP.US Ontrak Inc 20250509 0 0.227 0.227 0.227 0.227 0 0.227
OTTR.US Otter Tail Corporation 20250509 0 76.75 77.5543 76.31 76.96 167949 76.4381 up up correct
OVBC.US Ohio Valley Banc Corp 20250509 0 35 37.17 35 37 12107 37 up up correct
OVID.US Ovid Therapeutics Inc 20250509 0 0.3 0.3044 0.2807 0.2901 310568 0.2901 down down correct
OVLY.US Oak Valley Bancorp 20250509 0 25.4 25.545 25.3 25.44 3254 25.44 up up correct
OWSCX.US OWSCX 20250509 0 19.36 19.36 19.36 19.36 0 19.36
OXBR.US Oxbridge Re Holdings Limited 20250509 0 1.472 2 1.47 1.65 283443 1.65 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20250509 0 0.4499 0.4499 0.4499 0.4499 300 0.4499
OXLC.US Oxford Lane Capital Corp 20250509 0 4.77 4.78 4.75 4.78 2972500 4.6933 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20250509 0 23.14 23.35 23.14 23.35 500 23.35 up up correct
OXLCP.US Oxford Lane Capital Corp 20250509 0 24.36 24.38 24.3 24.38 16600 24.25 up up correct
OXSQ.US Oxford Square Capital Corp 20250509 0 2.46 2.47 2.45 2.46 444214 2.4254
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20250509 0 23.08 23.09 23 23 1300 23 down down correct
OXSQZ.US Oxford Square Capital Corp. 20250509 0 24.67 24.69 24.64 24.69 1000 24.69 up up correct
OZK.US Bank OZK 20250509 0 44.86 45.05 44.47 44.61 623640 44.61 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20250509 0 16.704 16.84 16.45 16.491 13500 16.491 down down correct
PAA.US Plains All American Pipeline L.P 20250509 0 16.97 16.97 16.35 16.44 6131452 16.44 down down correct
PAAS.US Pan American Silver Corp 20250509 0 25.88 27.22 25.71 27.21 6555900 27.21 up up correct
PACB.US Pacific Biosciences of California Inc 20250509 0 1.19 1.2 1.09 1.12 8608303 1.12 down down correct
PAGP.US Plains GP Holdings L.P 20250509 0 18.23 18.23 17.65 17.74 1652433 17.74 down up incorrect
PAHC.US Phibro Animal Health Corporation 20250509 0 22.23 22.88 22.155 22.47 317954 22.47 up down incorrect
PALI.US Palisade Bio Inc 20250509 0 0.7632 0.7855 0.7255 0.7546 23613 0.7546 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20250509 0 4.07 4.0881 4 4.01 183599 4.01 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20250509 0 188.755 189.79 184.64 186.93 3211041 186.93 down down correct
PASG.US Passage Bio Inc 20250509 0 0.362 0.378 0.315 0.3292 101060 0.3292 down down correct
PATK.US Patrick Industries Inc 20250509 0 83.44 84 82.405 82.78 207852 82.78 down down correct
PAVM.US PAVmed Inc 20250509 0 0.66 0.7 0.65 0.6819 153639 0.6819 up up correct
PAX.US Patria Investments Limited 20250509 0 11.48 11.825 11.35 11.74 463000 11.5993 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20250509 0 6.55 6.85 6.495 6.63 7796002 6.63 up up correct
PAYS.US PaySign Inc 20250509 0 2.82 2.83 2.6082 2.75 267725 2.75 down down correct
PAYX.US Paychex Inc 20250509 0 151.17 152.05 150.79 151.65 1120255 150.57 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20250509 0 15.7 15.7 15.62 15.62 2356 15.62 down down correct
PBFS.US Pioneer Bancorp Inc 20250509 0 11.42 11.63 11.42 11.63 6216 11.63 up up correct
PBHC.US Pathfinder Bancorp Inc 20250509 0 14.94 14.9859 14.9 14.9837 2492 14.9837 up up correct
PBLA.US Panbela Therapeutics Inc 20250509 0 0.311 0.311 0.31 0.311 7800 0.311
PBPB.US Potbelly Corporation 20250509 0 10.21 10.21 9.6801 9.87 251273 9.87 down down correct
PBYI.US Puma Biotechnology Inc 20250509 0 3.11 3.3 2.9 2.91 476848 2.91 down down correct
PCAR.US PACCAR Inc 20250509 0 91.56 91.97 90.48 90.66 2238209 90.3492 down down correct
PCB.US PCB Bancorp 20250509 0 20.11 20.21 19.66 19.92 30500 19.92 down down correct
PCH.US PotlatchDeltic Corporation 20250509 0 38.19 38.91 38.18 38.2 695498 38.2 up up correct
PCRX.US Pacira BioSciences Inc 20250509 0 23 25.8 23 25.12 2242337 25.12 up up correct
PCSA.US Processa Pharmaceuticals Inc 20250509 0 0.2686 0.2739 0.235 0.239 1965938 0.239 down down correct
PCT.US PureCycle Technologies Inc 20250509 0 7.7 7.7499 7.26 7.29 2971968 7.29 down down correct
PCTTU.US PureCycle Technologies Inc 20250509 0 8.5 8.5 8.5 8.5 0 8.5
PCTTW.US PureCycle Technologies Inc 20250509 0 1.85 1.87 1.53 1.53 1735 1.53 down down correct
PCTY.US Paylocity Holding Corporation 20250509 0 193.57 195.92 192.71 194.61 345972 194.61 up up correct
PCVX.US Vaxcyte Inc 20250509 0 31.29 33.47 31.065 31.16 2030377 31.16 down down correct
PCYO.US Pure Cycle Corporation 20250509 0 10.43 10.43 10.2601 10.36 35224 10.36 down down correct
PDD.US Pinduoduo Inc 20250509 0 110.06 111.66 108.85 109.65 3849500 109.65 down down correct
PDEX.US Pro 20250509 0 43.09 45.29 43 44.29 30731 44.29 up up correct
PDFS.US PDF Solutions Inc 20250509 0 18.56 19.1882 17.665 18.41 523347 18.41 down down correct
PDLB.US PDL Community Bancorp 20250509 0 13.49 13.72 13.49 13.55 37024 13.55 up up correct
PDSB.US PDS Biotechnology Corporation 20250509 0 1.25 1.25 1.19 1.2 64317 1.2 down down correct
PDSKX.US PDSKX 20250509 0 26.14 26.14 26.14 26.14 0 26.14
PDSRX.US PDSRX 20250509 0 25.98 25.98 25.98 25.98 0 25.98
PDSYX.US PDSYX 20250509 0 26.47 26.47 26.47 26.47 0 26.47
PEB.US PH 20250509 0 16.5 16.5 16.12 16.26 9680 16.26 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20250509 0 28.45 28.45 28.45 28.45 2368 28.45
PEBO.US Peoples Bancorp Inc 20250509 0 29.62 29.75 29.43 29.63 89256 29.63 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20250509 0 35.26 35.66 35.13 35.61 991790 35.5083 up up correct
PEGA.US Pegasystems Inc 20250509 0 94.37 94.99 92.42 93.07 595093 93.07 down down correct
PENN.US Penn National Gaming Inc 20250509 0 15.25 15.77 15.25 15.64 3412053 15.64 up up correct
PEP.US PepsiCo Inc 20250509 0 131.15 131.65 130.18 130.44 4770504 130.44 down down correct
PERI.US Perion Network Ltd 20250509 0 9.65 9.9161 9.625 9.66 570937 9.66 up down incorrect
PESI.US Perma 20250509 0 9.5 9.64 8.89 9.39 280123 9.39 down up incorrect
PETS.US PetMed Express Inc 20250509 0 3.59 3.68 3.59 3.62 109089 3.62 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20250509 0 0.5794 0.6689 0.5794 0.6689 8536 0.6689 up down incorrect
PETZ.US TDH Holdings Inc 20250509 0 1.07 1.08 0.65 0.926 56110 0.926 down up incorrect
PFALX.US PFALX 20250509 0 6.98 6.98 6.98 6.98 0 6.98
PFBC.US Preferred Bank 20250509 0 83.24 83.59 82.6275 82.99 67514 82.99 down up incorrect
PFFLX.US PFFLX 20250509 0 6.98 6.98 6.98 6.98 0 6.98
PFG.US Principal Financial Group Inc 20250509 0 78.89 79.25 78.52 78.9 933060 78.9 up up correct
PFIS.US Peoples Financial Services Corp 20250509 0 48.17 48.17 47.21 47.7 10714 47.7 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20250509 0 6.98 6.98 6.98 6.98 0 6.98
PFLT.US PennantPark Floating Rate Capital Ltd 20250509 0 10.1 10.2 10.05 10.08 941500 9.9779 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20250509 0 10.85 10.85 10.85 10.85 0 10.85
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20250509 0 22.95 22.95 22.95 22.95 0 22.95
PGC.US Peapack 20250509 0 28.55 28.61 28.2222 28.25 38970 28.25 down down correct
PGEN.US Precigen Inc 20250509 0 1.35 1.42 1.33 1.33 858450 1.33 down down correct
PGNY.US Progyny Inc 20250509 0 22.77 22.805 20.35 21.19 3566409 21.19 down down correct
PHAR.US Pharming Group NV 20250509 0 10.112 10.225 9.9 10.03 2380 10.03 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20250509 0 2.33 3.78 2.33 3.14 12637910 3.14 up up correct
PHIO.US Phio Pharmaceuticals Corp 20250509 0 1.76 1.81 1.7 1.76 338979 1.76
PHUN.US Phunware Inc 20250509 0 3.04 3.1 2.97 3.03 217700 3.03 down down correct
PHVS.US Pharvaris N.V 20250509 0 17.15 17.2741 16.56 16.99 15489 16.99 down down correct
PI.US Impinj Inc 20250509 0 99.78 102.975 99.0194 100 486778 100 up up correct
PIIVX.US PIIVX 20250509 0 41.03 41.03 41.03 41.03 0 41.03
PINC.US Premier Inc 20250509 0 23.26 23.42 23.05 23.07 2122832 23.07 down down correct
PKBK.US Parke Bancorp Inc 20250509 0 19.529 19.69 19.345 19.63 13507 19.63 up up correct
PKOH.US Park 20250509 0 19.9 20.31 19.39 19.55 28715 19.55 down down correct
PLAB.US Photronics Inc 20250509 0 19.6 19.78 19.2061 19.45 367001 19.45 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20250509 0 21.03 21.185 19.845 19.86 902368 19.86 down up incorrect
PLBC.US Plumas Bancorp 20250509 0 43.43 44.01 43.15 43.93 10300 43.93 up down incorrect
PLBY.US PLBY Group Inc 20250509 0 1.13 1.17 1.1 1.1 247029 1.1 down up incorrect
PLCE.US The Children's Place Inc 20250509 0 6.25 6.33 5.69 5.71 528660 5.71 down up incorrect
PLL.US Piedmont Lithium Inc 20250509 0 7.35 7.7293 7.32 7.32 190023 7.32 down up incorrect
PLMR.US Palomar Holdings Inc 20250509 0 162 163.3378 159.1711 159.93 223620 159.93 down up incorrect
PLPC.US Preformed Line Products Company 20250509 0 135.44 136.275 134.605 135.7 12002 135.7 up down incorrect
PLRX.US Pliant Therapeutics Inc 20250509 0 1.45 1.51 1.39 1.41 551684 1.41 down up incorrect
PLSE.US Pulse Biosciences Inc 20250509 0 16.78 17.47 16.595 17.07 160321 17.07 up down incorrect
PLTK.US Playtika Holding Corp 20250509 0 5.03 5.205 5.03 5.06 1216566 5.06 up down incorrect
PLUG.US Plug Power Inc 20250509 0 0.8502 0.89 0.77 0.8605 79273859 0.8605 up down incorrect
PLUS.US ePlus inc 20250509 0 65.46 65.5 63.8 63.85 149428 63.85 down down correct
PLXS.US Plexus Corp 20250509 0 127.25 127.48 125.43 126.09 122948 126.09 down down correct
PLYA.US Playa Hotels & Resorts N.V 20250509 0 13.44 13.44 13.42 13.44 255383 13.44
PMAAX.US PMAAX 20250509 0 9.96 9.96 9.96 9.96 0 9.96
PMCB.US PharmaCyte Biotech Inc. Common Stock 20250509 0 1.1 1.1367 1.06 1.11 6661 1.11 up up correct
PMFLX.US PMFLX 20250509 0 9.96 9.96 9.96 9.96 0 9.96
PMT.US PC 20250509 0 19.4 19.45 19.14 19.2698 16772 19.2698 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20250509 0 22 22.45 21.1 21.51 56310 21.51 down down correct
PMVP.US PMV Pharmaceuticals Inc 20250509 0 0.85 0.9044 0.85 0.8827 32401 0.8827 up up correct
PNBK.US Patriot National Bancorp Inc 20250509 0 4.3 4.54 4.092 4.17 153600 4.17 down down correct
PNFP.US Pinnacle Financial Partners Inc 20250509 0 107.51 107.97 105.53 105.55 391695 105.55 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20250509 0 24.52 24.52 24.32 24.4 12100 23.9759 down down correct
PNNT.US PennantPark Investment Corporation 20250509 0 6.51 6.55 6.48 6.52 419500 6.4449 up up correct
PNRG.US PrimeEnergy Resources Corporation 20250509 0 171.29 171.85 168.07 169.69 6160 169.69 down down correct
PNTG.US The Pennant Group Inc 20250509 0 28.39 28.68 28.08 28.58 421200 28.58 up up correct
POAI.US Predictive Oncology Inc 20250509 0 1.07 1.13 1.01 1.11 74100 1.11 up up correct
PODD.US Insulet Corporation 20250509 0 293.03 312.16 293.03 310.67 3216236 310.67 up up correct
POLA.US Polar Power Inc 20250509 0 1.96 2.03 1.787 1.85 53565 1.85 down down correct
POOL.US Pool Corporation 20250509 0 301.83 303.978 298.18 301.92 391477 300.6987 up up correct
POWI.US Power Integrations Inc 20250509 0 52.46 55.38 51.4 54.11 802192 54.11 up up correct
POWL.US Powell Industries Inc 20250509 0 178.38 180.74 170.99 174.77 422525 174.77 down down correct
POWW.US AMMO Inc 20250509 0 2 2.03 1.9609 1.99 620478 1.99 down down correct
POWWP.US AMMO Inc 20250509 0 22.58 22.58 22.5 22.5 700 22.5 down down correct
PPBI.US Pacific Premier Bancorp Inc 20250509 0 21.05 21.47 20.53 21.34 682453 21.34 up up correct
PPBT.US Purple Biotech Ltd 20250509 0 2.24 2.2492 2.1711 2.205 19071 2.205 down down correct
PPC.US Pilgrim's Pride Corporation 20250509 0 47.26 47.41 46.69 47.07 846539 47.07 down down correct
PPIH.US Perma 20250509 0 13.23 13.8199 13.04 13.55 25186 13.55 up up correct
PPSI.US Pioneer Power Solutions Inc 20250509 0 2.41 2.51 2.36 2.48 55837 2.48 up up correct
PPTA.US Midas Gold Corp. 20250509 0 14.86 15.21 14.5 15.18 654288 15.18 up up correct
PRAA.US PRA Group Inc 20250509 0 13.71 14.1094 13.44 13.44 612390 13.44 down down correct
PRAX.US Praxis Precision Medicines Inc 20250509 0 38.05 39.395 37.97 38.35 250805 38.35 up up correct
PRCH.US Porch Group Inc 20250509 0 10.915 11.08 9.955 10.31 2373556 10.31 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20250509 0 54.71 55.23 52.995 53.12 470506 53.12 down down correct
PRDO.US Perdoceo Education Corporation 20250509 0 30.36 31.109 30.26 31.06 479282 31.06 up up correct
PRFX.US PainReform Ltd 20250509 0 1.95 1.9901 1.86 1.86 140931 1.86 down down correct
PRGS.US Progress Software Corporation 20250509 0 61.59 61.685 60.78 60.9 386270 60.9 down down correct
PRIM.US Primoris Services Corporation 20250509 0 68.5 68.865 67.15 68.3 700682 68.3 down up incorrect
PRIVX.US Sharespost 100 Fund 20250509 0 40.24 40.24 40.24 40.24 0 40.24
PRLD.US Prelude Therapeutics Incorporated 20250509 0 0.8 0.87 0.781 0.781 76739 0.781 down up incorrect
PRLVX.US PRLVX 20250509 0 39.49 39.49 39.49 39.49 0 39.49
PROC.US Procaps Group S.A. Ordinary Shares 20250509 0 1.45 1.45 1.45 1.45 0 1.45
PROF.US Profound Medical Corp 20250509 0 4.8 4.99 4.4 4.63 154531 4.63 down up incorrect
PROV.US Provident Financial Holdings Inc 20250509 0 15.05 15.05 15.05 15.05 694 14.9133
PRPH.US ProPhase Labs Inc 20250509 0 0.304 0.33 0.29 0.303 1075679 0.303 down up incorrect
PRPL.US Purple Innovation Inc 20250509 0 0.84 0.8599 0.7734 0.7896 1267366 0.7896 down up incorrect
PRPO.US Precipio Inc 20250509 0 6.63 6.63 6.6295 6.6295 1312 6.6295 down down correct
PRQR.US ProQR Therapeutics N.V 20250509 0 1.54 1.66 1.51 1.61 322794 1.61 up up correct
PRTA.US Prothena Corporation plc 20250509 0 7.02 8.08 6.92 7.43 1656948 7.43 up up correct
PRTC.US PureTech Health plc 20250509 0 17.21 17.25 15.89 16.7809 2279 16.7809 down down correct
PRTG.US Portage Biotech Inc 20250509 0 8.66 9.2 8.16 8.18 78690 8.18 down down correct
PRTH.US Priority Technology Holdings Inc 20250509 0 6.79 6.9715 6.71 6.85 457849 6.85 up up correct
PRTS.US CarParts.com Inc 20250509 0 0.85 0.869 0.805 0.8102 507307 0.8102 down down correct
PRVA.US Privia Health Group Inc 20250509 0 25.03 25.59 24.8467 25.02 1314984 25.02 down down correct
PSA.US PQ 20250509 0 15.99 15.99 15.92 15.945 2303 15.945 down down correct
PSEC.US Prospect Capital Corporation 20250509 0 3.62 3.67 3.51 3.54 3337077 3.54 down down correct
PSHG.US Performance Shipping Inc 20250509 0 1.54 1.59 1.54 1.59 16400 1.59 up up correct
PSMT.US PriceSmart Inc 20250509 0 105.33 105.6 103.54 104.45 170597 104.45 down down correct
PSNL.US Personalis Inc 20250509 0 5.15 5.31 4.96 5.04 788397 5.04 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20250509 0 17.8 17.8 17.8 17.8 0 17.8
PSTV.US Plus Therapeutics Inc 20250509 0 0.64 0.67 0.59 0.66 918600 0.66 up up correct
PT.US Pintec Technology Holdings Limited 20250509 0 0.96 0.97 0.92 0.922 27074 0.922 down down correct
PTC.US PTC Inc 20250509 0 168.06 168.06 162.64 163.02 481403 163.02 down down correct
PTCT.US PTC Therapeutics Inc 20250509 0 44.29 46.03 43.945 44.23 1538330 44.23 down down correct
PTEN.US Patterson 20250509 0 5.97 6.0799 5.935 5.99 10509000 5.99 up up correct
PTGX.US Protagonist Therapeutics Inc 20250509 0 44.15 45.43 42.85 42.97 671228 42.97 down down correct
PTIX.US Protagenic Therapeutics Inc 20250509 0 3.47 3.5199 3.1 3.11 259756 3.11 down down correct
PTIXW.US Protagenic Therapeutics Inc 20250509 0 0.0041 0.0074 0.0041 0.0073 4650 0.0073 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20250509 0 11.42 11.51 11 11.24 1983735 11.24 down down correct
PTMN.US Portman Ridge Finance Corporation 20250509 0 12 12.195 12 12.12 48535 12.12 up up correct
PTON.US Peloton Interactive Inc 20250509 0 6.52 6.52 5.92 6.16 22611160 6.16 down down correct
PTPI.US Petros Pharmaceuticals Inc 20250509 0 0.137 0.21 0.101 0.12 56937900 0.12 down down correct
PUBM.US PubMatic Inc 20250509 0 11.98 12 10.9836 11.09 1557102 11.09 down down correct
PUCK.US Goal Acquisitions Corp 20250509 0 12.5 12.5 12.5 12.5 0 12.5
PUCKU.US Goal Acquisitions Corp 20250509 0 12.99 12.99 12.99 12.99 0 12.99
PUCKW.US Goal Acquisitions Corp 20250509 0 0.015 0.015 0.015 0.015 5000 0.015
PULM.US Pulmatrix Inc 20250509 0 6.25 6.25 6.05 6.2 5392 6.2 down down correct
PVBC.US Provident Bancorp Inc 20250509 0 11.25 11.27 11.01 11.01 28815 11.01 down down correct
PWOD.US Penns Woods Bancorp Inc 20250509 0 29.8 29.82 29.62 29.64 6406 29.64 down down correct
PWP.US Perella Weinberg Partners 20250509 0 17.6 17.78 17.36 17.68 900400 17.6162 up up correct
PXLW.US Pixelworks Inc 20250509 0 0.5659 0.5755 0.55 0.5531 115587 0.5531 down down correct
PXS.US Pyxis Tankers Inc 20250509 0 3.01 3.048 2.85 3.02 37865 3.02 up up correct
PXSAW.US Pyxis Tankers Inc 20250509 0 0.0122 0.0201 0.0122 0.0131 13613 0.0131 up up correct
PYPD.US PolyPid Ltd 20250509 0 2.79 2.8 2.77 2.77 4100 2.77 down down correct
PYPL.US PayPal Holdings Inc 20250509 0 70.87 71.32 70.01 70.26 7470500 70.26 down down correct
PYXS.US Pyxis Oncology Inc. 20250509 0 1.11 1.17 1.055 1.07 441707 1.07 down down correct
PZZA.US Papa John's International Inc 20250509 0 38.59 39.85 37.81 38.27 1745773 38.27 down down correct
QCOM.US QUALCOMM Incorporated 20250509 0 145.66 146.983 144.6 145.18 6217069 145.18 down down correct
QCRH.US QCR Holdings Inc 20250509 0 67.37 68 66.58 67.06 48165 67.06 down down correct
QDEL.US Quidel Corporation 20250509 0 36.95 36.95 35.445 36.34 3252875 36.34 down down correct
QFIN.US 360 DigiTech Inc 20250509 0 43.01 43.91 41.9266 42.56 802414 42.56 down down correct
QH.US Quhuo Limited 20250509 0 1.34 1.4026 1.25 1.26 320836 1.26 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20250509 0 2.14 2.185 2.14 2.18 66600 2.18 up up correct
QLGN.US Qualigen Therapeutics Inc 20250509 0 3.555 3.69 3.49 3.5901 2721 3.5901 up up correct
QLYS.US Qualys Inc 20250509 0 133.48 134.29 131.91 132.31 341446 132.31 down down correct
QMCO.US Quantum Corporation 20250509 0 11.5 11.73 10.5 10.8 1215347 10.8 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20250509 0 6.27 6.34 6.18 6.19 5900 6.19 down down correct
QNST.US QuinStreet Inc 20250509 0 15.73 15.835 14.685 14.86 1971796 14.86 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20250509 0 24.36 24.4 24.15 24.31 80700 24.31 down down correct
QRHC.US Quest Resource Holding Corporation 20250509 0 2.42 2.49 2.33 2.49 101203 2.49 up up correct
QRVO.US Qorvo Inc 20250509 0 72.93 73.73 71.73 73.19 1374900 73.19 up up correct
QSI.US Quantum 20250509 0 1.34 1.34 1.24 1.26 3631200 1.26 down down correct
QSIAW.US Quantum 20250509 0 0.39 0.56 0.3 0.4713 101316 0.4713 up up correct
QTRX.US Quanterix Corporation 20250509 0 5.65 5.65 5.26 5.28 348159 5.28 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20250509 0 8.19 8.87 8.12 8.59 16679820 8.59 up up correct
QUIK.US QuickLogic Corporation 20250509 0 6.03 6.18 5.9 5.9 79894 5.9 down down correct
QURE.US uniQure N.V 20250509 0 12.15 13.765 11.82 12.79 3141038 12.79 up up correct
RAIL.US FreightCar America Inc 20250509 0 6.43 6.5181 6.21 6.29 149191 6.29 down up incorrect
RAIN.US Rain Therapeutics Inc 20250509 0 6.7301 6.8273 6.6439 6.7608 408 6.7608 up down incorrect
RAND.US Rand Capital Corporation 20250509 0 18.22 19.66 18.22 18.2201 1502 18.2201 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20250509 0 0.7468 0.8365 0.7236 0.73 387747 0.73 down up incorrect
RAPT.US RAPT Therapeutics Inc 20250509 0 0.789 0.818 0.751 0.754 736000 0.754 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20250509 0 36.31 37.5 35.01 35.11 1136698 35.11 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20250509 0 2.75 2.8945 2.73 2.74 15219 2.74 down up incorrect
RBB.US RBB Bancorp 20250509 0 16.03 16.06 15.59 15.89 11691 15.89 down down correct
RBBN.US Ribbon Communications Inc 20250509 0 3.13 3.195 3.092 3.15 387931 3.15 up up correct
RBCAA.US Republic Bancorp Inc 20250509 0 71.23 71.8013 71.23 71.5 11965 71.5 up up correct
RBCN.US Rubicon Technology Inc 20250509 0 2.05 2.15 2.05 2.15 400 2.15 up up correct
RBKB.US Rhinebeck Bancorp Inc 20250509 0 11.1001 11.2799 11.1001 11.17 2563 11.17 up up correct
RCAT.US Red Cat Holdings Inc 20250509 0 5.76 6.03 5.73 5.93 3203006 5.93 up up correct
RCEL.US AVITA Medical Inc 20250509 0 7.25 7.65 6.6 6.97 1617519 6.97 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20250509 0 9.1 9.1 9.1 9.1 0 9.1
RCICX.US Resource Credit Income Fund Class C 20250509 0 9.22 9.22 9.22 9.22 0 9.22
RCIIX.US Resource Credit Income Fund Class I Shar 20250509 0 9.1 9.1 9.1 9.1 0 9.1
RCILX.US RCILX 20250509 0 9.11 9.11 9.11 9.11 0 9.11
RCIWX.US Resource Credit Income Fund Class W Shar 20250509 0 9.09 9.09 9.09 9.09 0 9.09
RCKT.US Rocket Pharmaceuticals Inc 20250509 0 7.005 7.3 6.85 6.99 3139711 6.99 down down correct
RCKY.US Rocky Brands Inc 20250509 0 20.38 20.82 20.345 20.42 68536 20.42 up up correct
RCMT.US RCM Technologies Inc 20250509 0 21 21 19.5747 20.09 28848 20.09 down down correct
RCON.US Recon Technology Ltd 20250509 0 1.78 1.79 1.78 1.78 4704 1.78
RDCM.US RADCOM Ltd 20250509 0 12.615 12.7007 12.3543 12.61 11744 12.61 down down correct
RDFN.US Redfin Corporation 20250509 0 8.93 9.42 8.7 8.72 15895920 8.72 down down correct
RDHL.US RedHill Biopharma Ltd 20250509 0 1.99 2.03 1.94 2 8060 2 up up correct
RDI.US Reading International Inc 20250509 0 1.33 1.3833 1.32 1.33 64542 1.33
RDIB.US Reading International Inc 20250509 0 10.3 11.75 10.11 10.54 8801 10.54 up up correct
RDNT.US RadNet Inc 20250509 0 56.36 57.69 55.63 55.74 1993779 55.74 down down correct
RDUS.US Radius Health Inc 20250509 0 29.4 29.4 29.32 29.34 283500 29.34 down down correct
RDVT.US Red Violet Inc 20250509 0 46.7 46.95 45.06 45.71 232022 45.71 down down correct
RDWR.US Radware Ltd 20250509 0 22.02 22.1 21.425 22.07 810240 22.07 up up correct
REAL.US The RealReal Inc 20250509 0 6.1 6.1 4.82 5.05 16118020 5.05 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20250509 0 4.38 4.3896 4.09 4.14 1298867 4.14 down down correct
REE.US REE Automotive Ltd. 20250509 0 2.94 3.08 2.885 3.01 109487 3.01 up up correct
REED.US Reed's Inc 20250509 0 1.7 1.78 1.7 1.76 3800 1.76 up up correct
REFR.US Research Frontiers Incorporated 20250509 0 1.21 1.7 1.19 1.59 197139 1.59 up up correct
REG.US Regency Centers Corporation 20250509 0 71.7 72.69 71.5 72.38 788973 72.38 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20250509 0 549 552.84 527.13 527.78 1499000 527.78 down down correct
REKR.US Rekor Systems Inc 20250509 0 0.999 1.02 0.981 1.02 2601800 1.02 up up correct
RELI.US Reliance Global Group Inc 20250509 0 1.07 1.08 1.06 1.07 14309 1.07
RELL.US Richardson Electronics Ltd 20250509 0 8.87 9.03 8.68 8.89 37406 8.89 up up correct
RELY.US Remitly Global Inc. Common Stock 20250509 0 23.506 24.6275 23.506 23.85 3531736 23.85 up up correct
REPL.US Replimune Group Inc 20250509 0 7.77 8.54 7.63 7.71 1370259 7.71 down up incorrect
RETO.US ReTo Eco 20250509 0 3.1536 3.3 3.1536 3.22 7624 3.22 up down incorrect
REYN.US Reynolds Consumer Products Inc 20250509 0 23.11 23.25 22.94 23.1 891700 22.871 down up incorrect
RFIL.US RF Industries Ltd 20250509 0 4 4.0458 3.82 3.9 4941 3.9 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20250509 0 241.51 380 232.94 366.01 122323 366.01 up down incorrect
RGCO.US RGC Resources Inc 20250509 0 21.3144 21.89 21.3144 21.79 6717 21.79 up down incorrect
RGEN.US Repligen Corporation 20250509 0 128.36 130.87 123.1 123.24 580990 123.24 down down correct
RGLD.US Royal Gold Inc 20250509 0 181.02 184.4755 178.56 184.41 439468 184.41 up up correct
RGLS.US Regulus Therapeutics Inc 20250509 0 7.83 7.92 7.8112 7.87 1645563 7.87 up up correct
RGNX.US REGENXBIO Inc 20250509 0 7.23 7.78 7.23 7.52 872921 7.52 up up correct
RGP.US Resources Connection Inc 20250509 0 5.63 5.7 5.44 5.45 152670 5.45 down down correct
RIBT.US RiceBran Technologies 20250509 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
RICK.US RCI Hospitality Holdings Inc 20250509 0 42.34 42.9 42.04 42.04 37456 42.04 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20250509 0 18.83 19.7469 18.5 18.77 250170 18.77 down down correct
RILY.US B. Riley Financial Inc 20250509 0 2.82 3.11 2.8025 3.02 1284194 3.02 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20250509 0 14.1 15.43 13.91 13.93 35400 13.93 down down correct
RILYN.US B. Riley Financial Inc 20250509 0 8.35 9.19 8.07 8.4 19800 8.4 up up correct
RILYP.US B. Riley Financial Inc 20250509 0 2.31 2.619 2.31 2.619 1300 2.619 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20250509 0 6 6.39 5.885 5.9 10300 5.9 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20250509 0 5.31 5.51 5.255 5.295 17000 5.295 down down correct
RIOT.US Riot Blockchain Inc 20250509 0 8.52 8.89 8.26 8.48 32559820 8.48 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20250509 0 13.71 14.69 13.65 14.26 50580832 14.26 up up correct
RKDA.US Arcadia Biosciences Inc 20250509 0 3.5 4.28 3.5 3.8791 22677 3.8791 up up correct
RKLB.US Rocket Lab USA Inc. 20250509 0 22.9 22.9 20.2319 20.51 30349721 20.51 down down correct
RLAY.US Relay Therapeutics Inc 20250509 0 3 3.17 2.91 3 2907865 3
RLMD.US Relmada Therapeutics Inc 20250509 0 0.376 0.4199 0.3576 0.4195 613293 0.4195 up up correct
RLYB.US Rallybio Corporation Common Stock 20250509 0 0.293 0.3199 0.293 0.293 71681 0.293
RMBI.US Richmond Mutual Bancorporation Inc 20250509 0 13.945 14.13 13.92 14 20621 14 up up correct
RMBL.US RumbleON Inc 20250509 0 2.31 2.33 2.06 2.25 255612 2.25 down down correct
RMBS.US Rambus Inc 20250509 0 52.13 52.6 50.89 51.02 830131 51.02 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20250509 0 1.27 1.29 1.24 1.26 4194 1.26 down down correct
RMNI.US Rimini Street Inc 20250509 0 3.35 3.405 3.28 3.34 104418 3.34 down down correct
RMR.US The RMR Group Inc 20250509 0 14.3 14.4599 14.1301 14.37 199224 14.37 up up correct
RMTI.US Rockwell Medical Inc 20250509 0 1.17 1.18 1.1 1.12 152633 1.12 down down correct
RNA.US Avidity Biosciences Inc 20250509 0 29 30.25 27.8 27.87 1154171 27.87 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20250509 0 0.36 0.36 0.32 0.3418 36883 9.5704 down down correct
RNST.US Renasant Corporation 20250509 0 34.1 34.21 33.65 33.9 349300 33.9 down down correct
RNW.US Renew Energy Global PLC 20250509 0 6.46 6.6 6.425 6.58 566089 6.58 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20250509 0 0.116 0.134 0.116 0.13 1000 0.13 up up correct
RNXT.US RenovoRx Inc. Common Stock 20250509 0 1.052 1.08 1.05 1.06 85000 1.06 up up correct
ROAD.US Construction Partners Inc 20250509 0 97 97.5 91.72 95.75 549673 95.75 down down correct
ROCK.US Gibraltar Industries Inc 20250509 0 58.94 59.7039 58.195 58.6 228154 58.6 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20250509 0 11.04 11.17 10.62 10.64 6735811 10.64 down down correct
ROKU.US Roku Inc 20250509 0 61.905 62.84 60.43 60.93 3095638 60.93 down down correct
ROOT.US Root Inc 20250509 0 143.9 155 141.3174 147.42 544233 147.42 up up correct
ROST.US Ross Stores Inc 20250509 0 143.37 143.92 141.77 142.28 1727900 142.28 down down correct
RPAY.US Repay Holdings Corporation 20250509 0 3.92 4 3.91 3.94 1138988 3.94 up up correct
RPD.US Rapid7 Inc 20250509 0 25.38 25.86 25.11 25.14 2218821 25.14 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20250509 0 3 3.16 2.61 3.08 722893 3.08 up up correct
RPRX.US Royalty Pharma plc 20250509 0 33.22 33.72 33.0297 33.15 4354654 32.9298 down down correct
RPTX.US Repare Therapeutics Inc 20250509 0 1.37 1.41 1.35 1.36 74180 1.36 down down correct
RRBI.US Red River Bancshares Inc 20250509 0 55.7404 55.7404 54.74 55.13 3993 55.13 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20250509 0 2.79 2.88 2.7003 2.78 136946 2.78 down down correct
RRR.US Red Rock Resorts Inc 20250509 0 44.23 44.63 44.025 44.4 441060 43.4748 up up correct
RSLS.US ReShape Lifesciences Inc 20250509 0 7.12 7.3 5.53 6.66 333100 6.66 down down correct
RSSS.US Research Solutions Inc 20250509 0 3.17 3.17 2.8362 3.08 52208 3.08 down down correct
RSVR.US Reservoir Media Inc 20250509 0 7.33 7.36 7.18 7.2 43614 7.2 down down correct
RSVRW.US Reservoir Media Management Inc 20250509 0 1.15 1.15 1.15 1.15 0 1.15
RUN.US Sunrun Inc 20250509 0 8.5 9.53 8.45 9.38 29818609 9.38 up up correct
RUSHA.US Rush Enterprises Inc 20250509 0 48.68 48.915 47.98 48.21 325103 48.03 down down correct
RUSHB.US Rush Enterprises Inc 20250509 0 53.67 53.765 52.94 53.4 16133 53.22 down down correct
RVMD.US Revolution Medicines Inc 20250509 0 41.91 42.245 40.19 40.42 1621977 40.42 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20250509 0 0.8 0.86 0.8 0.82 267400 0.82 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20250509 0 0.0588 0.0588 0.05 0.05 10166 0.05 down up incorrect
RVSB.US Riverview Bancorp Inc 20250509 0 6.27 6.3 6.115 6.15 188009 6.15 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20250509 0 9.15 9.22 9.115 9.12 263500 9.12 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20250509 0 4.52 4.63 4.31 4.33 14827430 4.33 down up incorrect
RXST.US RxSight Inc. Common Stock 20250509 0 13.21 13.59 13.03 13.06 883167 13.06 down down correct
RXT.US Rackspace Technology Inc 20250509 0 1.47 1.52 1.25 1.255 1630649 1.255 down down correct
RYAAY.US Ryanair Holdings plc 20250509 0 50.86 50.86 49.78 49.8 800328 49.8 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20250509 0 60.73 62.275 57.28 57.38 895482 57.38 down down correct
RZB.US Reinsurance Group of America Incorporated 20250509 0 24.97 24.97 24.91 24.97 12000 24.97
RZLT.US Rezolute Inc 20250509 0 3.72 3.8874 3.635 3.7 520609 3.7 down down correct
SABR.US Sabre Corporation 20250509 0 2.54 2.62 2.51 2.57 4450903 2.57 up up correct
SABS.US SAB Biotherapeutics Inc 20250509 0 1.674 1.7967 1.674 1.79 16972 1.79 up up correct
SABSW.US SAB Biotherapeutics Inc 20250509 0 0.0219 0.0286 0.0219 0.0286 502 0.0286 up up correct
SAFT.US Safety Insurance Group Inc 20250509 0 78.13 78.5 77.41 78.43 37094 78.43 up up correct
SAGE.US Sage Therapeutics Inc 20250509 0 6.73 6.89 6.5 6.56 997942 6.56 down down correct
SAIA.US Saia Inc 20250509 0 263.71 268.13 260.34 260.62 479408 260.62 down down correct
SALM.US Salem Media Group Inc 20250509 0 1.35 1.39 1.28 1.3395 60900 1.3395 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20250509 0 14.28 14.76 13.54 14.5 203249 14.5 up up correct
SANA.US Sana Biotechnology Inc 20250509 0 1.68 1.96 1.68 1.82 4857654 1.82 up up correct
SANM.US Sanmina Corporation 20250509 0 81.06 81.1364 79.4 79.95 257927 79.95 down down correct
SANW.US S&W Seed Company 20250509 0 5.49 5.6 5.19 5.6 11368 5.6 up up correct
SATS.US EchoStar Corporation 20250509 0 24.05 25.26 23.87 24.19 2363312 24.19 up up correct
SAVA.US Cassava Sciences Inc 20250509 0 1.69 1.85 1.67 1.77 1154500 1.77 up up correct
SBAC.US SBA Communications Corporation 20250509 0 235.39 240.7 233.73 239.69 670645 239.69 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20250509 0 24.91 25.06 24.56 24.75 227980 24.75 down down correct
SBET.US Sharplink Gaming Ltd 20250509 0 3.07 4.15 2.94 3.58 369300 3.58 up up correct
SBFG.US SB Financial Group Inc 20250509 0 19.065 19.62 19.065 19.6 23109 19.4526 up up correct
SBGI.US Sinclair Broadcast Group Inc 20250509 0 14.98 15.36 14.7 15.24 427359 15.24 up up correct
SBLK.US Star Bulk Carriers Corp 20250509 0 15.45 15.55 15.16 15.52 894474 15.52 up up correct
SBNY.US Signature Bank 20250509 0 0.612 0.65 0.612 0.65 2100 0.65 up up correct
SBRA.US Sabra Health Care REIT Inc 20250509 0 17.89 18.285 17.85 18.19 3155508 17.8827 up up correct
SBSI.US Southside Bancshares Inc 20250509 0 28.73 29 28.695 28.88 92820 28.88 up up correct
SBUX.US Starbucks Corporation 20250509 0 82.41 82.67 80.2 80.3 8210711 79.7387 down down correct
SCHL.US Scholastic Corporation 20250509 0 18.86 19.24 18.69 18.94 257577 18.94 up up correct
SCKT.US Socket Mobile Inc 20250509 0 1.27 1.27 1.2515 1.27 1543 1.27
SCOR.US comScore Inc 20250509 0 5.01 5.17 4.83 4.83 18423 4.83 down down correct
SCPH.US scPharmaceuticals Inc 20250509 0 2.47 2.61 2.415 2.44 149928 2.44 down down correct
SCPS.US Scopus BioPharma Inc 20250509 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20250509 0 38.31 40.365 37.99 39.83 322132 39.83 up up correct
SCVL.US Shoe Carnival Inc 20250509 0 18.59 18.665 17.96 17.98 333136 17.98 down down correct
SCYX.US SCYNEXIS Inc 20250509 0 0.94 0.9925 0.94 0.942 22593 0.942 up up correct
SDGR.US Schrödinger Inc 20250509 0 24.07 24.88 23.5 23.91 1128095 23.91 down down correct
SEAC.US SeaChange International Inc 20250509 0 6 6 6 6 0 6
SEAT.US Vivid Seats Inc. Class A Common Stock 20250509 0 1.84 1.88 1.7749 1.79 1812672 1.79 down down correct
SEATW.US Vivid Seats Inc. Warrant 20250509 0 0.267 0.267 0.24 0.24 500 0.24 down down correct
SEDG.US SolarEdge Technologies Inc 20250509 0 18.17 20.1 18 19.84 8342944 19.84 up up correct
SEED.US Origin Agritech Limited 20250509 0 1.114 1.12 1.105 1.12 8854 1.12 up up correct
SEER.US Seer Inc 20250509 0 1.87 1.94 1.84 1.84 147375 1.84 down down correct
SEIC.US SEI Investments Company 20250509 0 81.45 81.9 81 81.54 429669 81.54 up up correct
SELF.US Global Self Storage Inc 20250509 0 5.21 5.2999 5.17 5.17 43616 5.17 down down correct
SENEA.US Seneca Foods Corporation 20250509 0 89.5 89.5 88.255 88.5 7673 88.5 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20250509 0 2.1 2.24 2.1 2.22 114026 2.22 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20250509 0 50.21 50.21 50.21 50.21 1334 50.21
SFBS.US ServisFirst Bancshares Inc 20250509 0 74.42 74.94 73.99 74.56 97137 74.56 up down incorrect
SFIX.US Stitch Fix Inc 20250509 0 3.59 3.6 3.43 3.49 1448711 3.49 down up incorrect
SFM.US Sprouts Farmers Market Inc 20250509 0 159.56 161.9674 158.8 161.77 1719920 161.77 up down incorrect
SFNC.US Simmons First National Corporation 20250509 0 19.46 19.49 19.26 19.38 472993 19.38 down up incorrect
SFST.US Southern First Bancshares Inc 20250509 0 36.09 36.41 35.88 35.88 19410 35.88 down up incorrect
SGA.US Saga Communications Inc 20250509 0 11.65 11.77 11.65 11.77 773 11.77 up down incorrect
SGBX.US SG Blocks Inc 20250509 0 0.481 0.5169 0.4501 0.514 675671 0.514 up up correct
SGC.US Superior Group of Companies Inc 20250509 0 9.96 10.5399 9.67 10.37 90142 10.37 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20250509 0 3.38 3.38 2.94 3.08 233672 3.08 down down correct
SGMA.US SigmaTron International Inc 20250509 0 1.63 1.74 1.52 1.55 266591 1.55 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20250509 0 7.5 7.6494 7.13 7.25 1123794 7.25 down down correct
SGMO.US Sangamo Therapeutics Inc 20250509 0 0.7111 0.7327 0.6844 0.7002 2915723 0.7002 down down correct
SGRP.US SPAR Group Inc 20250509 0 1.04 1.06 1 1.02 30122 1.02 down down correct
SGRY.US Surgery Partners Inc 20250509 0 22.68 22.88 22.045 22.16 1346232 22.16 down down correct
SHBI.US Shore Bancshares Inc 20250509 0 14.61 14.71 14.48 14.55 102304 14.43 down down correct
SHC.US Sotera Health Company 20250509 0 13.19 13.285 13.12 13.13 780966 13.13 down down correct
SHEN.US Shenandoah Telecommunications Company 20250509 0 11.66 11.93 11.44 11.92 199578 11.92 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20250509 0 5.59 5.6781 5.55 5.6 43130 5.6 up up correct
SHLS.US Shoals Technologies Group Inc 20250509 0 4.91 5.1 4.8 5.09 9731713 5.09 up up correct
SHO.US PI 20250509 0 19.9299 19.9299 19.01 19.11 10880 19.11 down down correct
SHOO.US Steven Madden Ltd 20250509 0 23.81 23.93 22.81 22.98 2093326 22.98 down down correct
SHYF.US The Shyft Group Inc 20250509 0 9.1 9.43 9.1 9.37 146145 9.3215 up up correct
SIBN.US SI 20250509 0 18.26 18.625 17.74 18.49 840310 18.49 up up correct
SIEB.US Siebert Financial Corp 20250509 0 3.87 4.03 3.755 4.03 94576 4.03 up up correct
SIFY.US Sify Technologies Limited 20250509 0 4.41 4.585 4.29 4.38 24560 4.38 down down correct
SIGA.US SIGA Technologies Inc 20250509 0 5.4 5.685 5.3437 5.66 583982 5.66 up down incorrect
SIGI.US Selective Insurance Group Inc 20250509 0 89.55 90.816 89.3 89.73 324608 89.336 up down incorrect
SIGIP.US Selective Insurance Group Inc 20250509 0 17.276 17.276 17.23 17.23 700 17.23 down up incorrect
SILC.US Silicom Ltd 20250509 0 15.41 15.9 14.99 14.99 10710 14.99 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20250509 0 53.6 53.69 52.1 53.54 307650 53.54 down up incorrect
SINT.US Sintx Technologies Inc 20250509 0 2.437 2.63 2.437 2.59 13389 2.59 up up correct
SIRI.US Sirius XM Holdings Inc 20250509 0 21.6 21.71 21.37 21.57 3553600 21.57 down down correct
SISI.US Shineco Inc 20250509 0 0.59 0.91 0.5637 0.8464 9137274 0.8464 up up correct
SITM.US SiTime Corporation 20250509 0 190.09 195.56 185.4901 190.01 319179 190.01 down down correct
SJ.US Scienjoy Holding Corporation 20250509 0 0.8796 0.908 0.8511 0.88 71670 0.88 up down incorrect
SKIN.US The Beauty Health Company 20250509 0 1.41 1.9 1.325 1.87 6500856 1.87 up down incorrect
SKYT.US SkyWater Technology Inc 20250509 0 7.61 7.93 7.46 7.61 702407 7.61
SKYW.US SkyWest Inc 20250509 0 100.75 101.88 98.8848 99.54 262880 99.54 down up incorrect
SLAB.US Silicon Laboratories Inc 20250509 0 112.78 117.67 112.78 117.05 306145 117.05 up up correct
SLDB.US Solid Biosciences Inc 20250509 0 2.79 3.05 2.72 2.76 2158321 2.76 down down correct
SLGL.US Sol 20250509 0 7.45 7.85 7.4 7.85 15403 7.85 up up correct
SLGN.US Silgan Holdings Inc 20250509 0 53.9 53.97 53.43 53.67 664800 53.67 down down correct
SLM.US SLM Corporation 20250509 0 32 32.25 31.7 32.18 1806473 32.18 up up correct
SLMBP.US SLM Corporation 20250509 0 75 75.15 75 75 6800 75
SLN.US Silence Therapeutics plc 20250509 0 3.58 3.83 3.56 3.7 109975 3.7 up up correct
SLNG.US Stabilis Solutions Inc 20250509 0 5.49 5.76 5.33 5.4 5300 5.4 down down correct
SLNH.US Soluna Holdings Inc 20250509 0 0.81 0.9685 0.8 0.8924 381933 0.8924 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20250509 0 3.75 3.75 3.35 3.708 3500 3.708 down down correct
SLNO.US Soleno Therapeutics Inc 20250509 0 75.97 78.555 75.495 76.78 950943 76.78 up up correct
SLP.US Simulations Plus Inc 20250509 0 30.18 30.8 29.815 30.02 150697 30.02 down down correct
SLRC.US SLR Investment Corp 20250509 0 15.69 15.89 15.6 15.8 131150 15.8 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20250509 0 0.801 0.801 0.764 0.771 23026 0.771 down down correct
SLS.US SELLAS Life Sciences Group Inc 20250509 0 1.67 1.72 1.55 1.56 1892046 1.56 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20250509 0 23.4 23.4 23.37 23.375 1500 23.375 down down correct
SMBC.US Southern Missouri Bancorp Inc 20250509 0 53.13 53.35 53.13 53.28 15169 53.0587 up up correct
SMBK.US SmartFinancial Inc 20250509 0 31.12 31.32 30.67 30.79 26336 30.79 down down correct
SMCI.US Super Micro Computer Inc 20250509 0 32.13 32.835 31.195 31.99 31459199 31.99 down down correct
SMID.US Smith 20250509 0 33.81 33.81 29.44 30.17 7319 30.17 down down correct
SMIT.US Schmitt Industries Inc 20250509 0 0.019 0.019 0.019 0.019 0 0.019
SMLR.US Semler Scientific Inc. Common Stock 20250509 0 35.6 36.12 33.75 34.79 493144 34.79 down down correct
SMMT.US Summit Therapeutics Inc 20250509 0 24.65 25.34 23.45 23.96 2532100 23.96 down down correct
SMPL.US The Simply Good Foods Company 20250509 0 35.67 36.205 35.67 35.82 778448 35.82 up up correct
SMSI.US Smith Micro Software Inc 20250509 0 0.9601 1 0.9202 0.9699 129664 0.9699 up up correct
SMTC.US Semtech Corporation 20250509 0 35.3 35.735 34.85 35.07 1409461 35.07 down down correct
SMTI.US Sanara MedTech Inc 20250509 0 32.4 32.5 32.01 32.35 20283 32.35 down down correct
SNAX.US Stryve Foods Inc 20250509 0 0.4 0.43 0.39 0.43 3400 0.43 up up correct
SNAXW.US Stryve Foods Inc 20250509 0 0.009 0.0094 0.009 0.0094 3500 0.0094 up up correct
SNBR.US Sleep Number Corporation 20250509 0 8.45 8.63 7.965 7.99 724824 7.99 down down correct
SNCR.US Synchronoss Technologies Inc 20250509 0 7.9 8.5299 7.8437 8.17 97575 8.17 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20250509 0 25.05 25.244 25.05 25.14 4200 25.14 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20250509 0 11.98 12.035 11.752 11.85 866314 11.85 down down correct
SND.US Smart Sand Inc 20250509 0 2.04 2.1 2.0292 2.06 61129 2.06 up down incorrect
SNDL.US Sundial Growers Inc 20250509 0 1.3 1.35 1.28 1.29 1201696 1.29 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20250509 0 11.17 11.48 10.69 10.7 2336466 10.7 down up incorrect
SNES.US SenesTech Inc 20250509 0 2.57 2.885 2.4337 2.71 62156 2.71 up down incorrect
SNEX.US StoneX Group Inc 20250509 0 88.26 89.63 87.06 88.63 514263 88.63 up down incorrect
SNFCA.US Security National Financial Corporation 20250509 0 10.35 10.44 10.03 10.25 25832 10.25 down up incorrect
SNGX.US Soligenix Inc 20250509 0 1.95 1.99 1.95 1.98 21248 1.98 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20250509 0 3.21 3.27 3.01 3.15 71605 3.15 down up incorrect
SNPS.US Synopsys Inc 20250509 0 487.11 487.835 479.035 482.9 571662 482.9 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20250509 0 2.4162 2.4162 2.4098 2.4098 2468 2.4098 down down correct
SNSE.US Sensei Biotherapeutics Inc 20250509 0 0.376 0.3801 0.35 0.36 131727 0.36 down down correct
SNT.US Senstar Technologies Ltd. 20250509 0 3.35 3.5 3.3 3.5 15963 3.5 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20250509 0 1.7 1.75 1.69 1.749 8700 1.749 up up correct
SNY.US Sanofi 20250509 0 50.29 50.5997 49.88 49.9 2156987 49.9 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20250509 0 13.3 13.465 12.87 13.18 53261980 13.18 down down correct
SOHO.US Sotherly Hotels Inc 20250509 0 0.7441 0.75 0.7261 0.7382 17480 0.7382 down down correct
SOHOB.US Sotherly Hotels Inc 20250509 0 16.184 16.184 16.184 16.184 500 16.184
SOHON.US Sotherly Hotels Inc 20250509 0 16.75 16.75 16.75 16.75 0 16.75
SOHOO.US Sotherly Hotels Inc 20250509 0 15.9 15.9 15.9 15.9 23 15.9
SOHU.US Sohu.com Limited 20250509 0 10.72 10.97 10.27 10.32 29824 10.32 down up incorrect
SONM.US Sonim Technologies Inc 20250509 0 1.37 1.41 1.352 1.386 20300 1.386 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20250509 0 1.29 1.3099 1.28 1.28 21420 1.28 down up incorrect
SONO.US Sonos Inc 20250509 0 9.84 10.455 9.83 10.43 4211394 10.43 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20250509 0 1.28 1.318 1.235 1.26 106600 1.26 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20250509 0 3.08 3.12 2.85 2.929 15281 2.929 down up incorrect
SOTK.US Sono 20250509 0 4.0193 4.0193 3.75 3.9363 21132 3.9363 down up incorrect
SPCB.US SuperCom Ltd 20250509 0 6.53 6.98 6.53 6.87 91918 6.87 up up correct
SPFI.US South Plains Financial Inc 20250509 0 34.58 34.8299 34.1818 34.53 26719 34.53 down down correct
SPNS.US Sapiens International Corporation N.V 20250509 0 28.33 28.875 27.82 28.39 144065 28.39 up up correct
SPOK.US Spok Holdings Inc 20250509 0 16.56 16.5656 16.404 16.46 88418 16.46 down down correct
SPRB.US Spruce Biosciences Inc 20250509 0 0.068 0.0746 0.0661 0.0746 186229 0.0746 up up correct
SPRO.US Spero Therapeutics Inc 20250509 0 0.58 0.6421 0.57 0.62 81463 0.62 up up correct
SPSC.US SPS Commerce Inc 20250509 0 145.13 145.85 143.49 143.87 181498 143.87 down down correct
SPT.US Sprout Social Inc 20250509 0 24.38 24.74 22.96 23.9 1527002 23.9 down down correct
SPTN.US SpartanNash Company 20250509 0 19.07 19.39 18.865 19.1 198491 19.1 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20250509 0 1.84 1.8489 1.775 1.79 174509 1.79 down down correct
SPWR.US SunPower Corporation 20250509 0 1.73 1.84 1.71 1.81 506100 1.81 up up correct
SQFT.US Presidio Property Trust Inc 20250509 0 0.658 0.658 0.64 0.658 8124 0.658
SQFTP.US Presidio Property Trust Inc Preferred Series D 20250509 0 14.03 14.03 14.03 14.03 1000 14.03
SRAD.US Sportradar Group AG Class A Ordinary Shares 20250509 0 22.88 23.1 22.475 23.07 2125983 23.07 up up correct
SRAX.US SRAX Inc 20250509 0 0.0102 0.25 0.0102 0.25 9008 0.25 up up correct
SRCE.US 1st Source Corporation 20250509 0 61.48 61.626 60.675 61.04 107840 61.04 down down correct
SRCL.US Stericycle Inc 20250509 0 98 100 98 99.3 233640 99.3 up up correct
SRDX.US Surmodics Inc 20250509 0 27.08 27.37 26.7 26.76 37501 26.76 down down correct
SRNE.US Sorrento Therapeutics Inc 20250509 0 0.001 0.0048 0.001 0.0021 5427 0.0021 up up correct
SRPT.US Sarepta Therapeutics Inc 20250509 0 37.32 39.66 35.9324 36.27 6625629 36.27 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20250509 0 52.53 52.53 52.53 52.53 0 52.53
SRRK.US Scholar Rock Holding Corporation 20250509 0 31.1 31.88 30.44 30.67 846172 30.67 down down correct
SRTS.US Sensus Healthcare Inc 20250509 0 4.5 4.59 4.4591 4.49 75337 4.49 down down correct
SRZN.US Surrozen Inc. Common Stock 20250509 0 8.744 9.63 8.3 8.35 19571 8.35 down down correct
SSB.US South State Corporation 20250509 0 88.99 89.26 88.05 88.74 650000 88.74 down down correct
SSBI.US Summit State Bank 20250509 0 9.55 9.55 9.55 9.55 617 9.55
SSBK.US Southern States Bancshares Inc. Common Stock 20250509 0 35.53 35.54 35.175 35.33 13485 35.33 down down correct
SSKN.US STRATA Skin Sciences Inc 20250509 0 2.49 2.81 2.33 2.46 11635 2.46 down down correct
SSNC.US SS&C Technologies Holdings Inc 20250509 0 77.73 78.255 76.69 77.61 1256769 77.61 down down correct
SSP.US The E.W. Scripps Company 20250509 0 2.48 2.64 2.29 2.32 742698 2.32 down down correct
SSRM.US SSR Mining Inc 20250509 0 10.81 11.61 10.81 11.59 3009227 11.59 up up correct
SSSS.US SuRo Capital Corp 20250509 0 5.22 5.35 5.17 5.27 78704 5.27 up up correct
SSTI.US ShotSpotter Inc 20250509 0 15.84 16.009 15.31 15.68 16351 15.68 down down correct
SSYS.US Stratasys Ltd 20250509 0 11.03 11.42 10.73 11 729430 11 down down correct
STAA.US STAAR Surgical Company 20250509 0 19.72 19.98 19.3275 19.42 970771 19.42 down down correct
STAB.US Statera Biopharma Inc 20250509 0 0.0001 0.0001 0.0001 0.0001 3980 0.0001
STAF.US Staffing 360 Solutions Inc 20250509 0 1.615 1.615 1.615 1.615 0 1.615
STBA.US S&T Bancorp Inc 20250509 0 37.9 38.03 37.477 37.6 78039 37.267 down down correct
STEP.US StepStone Group Inc 20250509 0 55.66 55.75 54.62 54.78 382392 54.78 down down correct
STGW.US MDC Partners Inc 20250509 0 4.96 4.96 4.69 4.87 2638148 4.87 down down correct
STIM.US Neuronetics Inc 20250509 0 4.71 4.75 4.42 4.43 817667 4.43 down down correct
STKL.US SunOpta Inc 20250509 0 5.83 6.165 5.8 6.08 2383980 6.08 up up correct
STKS.US The ONE Group Hospitality Inc 20250509 0 3.55 4.11 3.55 3.87 168745 3.87 up up correct
STLD.US Steel Dynamics Inc 20250509 0 130.07 131.035 128.51 130.51 753897 130.51 up up correct
STNE.US StoneCo Ltd 20250509 0 13.5 13.69 12.8 13.65 10536580 13.65 up up correct
STOK.US Stoke Therapeutics Inc 20250509 0 9.07 9.6 9.05 9.36 1197328 9.36 up up correct
STRA.US Strategic Education Inc 20250509 0 88.53 89.445 88.025 89.26 221060 89.26 up up correct
STRL.US Sterling Construction Company Inc 20250509 0 181.02 181.2463 172.6937 177.74 495289 177.74 down down correct
STRM.US Streamline Health Solutions Inc 20250509 0 2.56 2.5946 2.45 2.5946 1821 2.5946 up up correct
STRO.US Sutro Biopharma Inc 20250509 0 1 1 0.866 0.8715 1051368 0.8715 down down correct
STRR.US Star Equity Holdings Inc 20250509 0 2.42 2.58 2.31 2.49 35500 2.49 up up correct
STRRP.US Star Equity Holdings Inc 20250509 0 9.264 9.264 9.264 9.264 0 9.264
STRS.US Stratus Properties Inc 20250509 0 18.3549 19.62 18.3549 19.39 4477 19.39 up up correct
STRT.US Strattec Security Corporation 20250509 0 37.5 42.51 37.5 39.92 30192 39.92 up up correct
STTK.US Shattuck Labs Inc 20250509 0 0.95 0.993 0.94 0.948 71600 0.948 down down correct
STX.US Seagate Technology Holdings plc 20250509 0 97.11 97.73 95.63 95.71 2568288 95.71 down down correct
SUNS.US SLR Senior Investment Corp 20250509 0 10.49 10.71 10.46 10.56 40700 10.56 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20250509 0 31.54 32.22 31.215 31.7 474188 31.7 up up correct
SURG.US SurgePays Inc. Common Stock 20250509 0 2.76 2.89 2.6618 2.8 115380 2.8 up up correct
SVA.US Sinovac Biotech Ltd 20250509 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20250509 0 2.01 2.05 1.9446 2.01 2286924 2.01
SVRA.US Savara Inc 20250509 0 3.19 3.33 2.85 2.86 1964540 2.86 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20250509 0 0.07 0.07 0.07 0.07 500 0.07
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20250509 0 1.03 1.055 1.03 1.055 1117 1.055 up up correct
SWBI.US Smith & Wesson Brands Inc 20250509 0 9.43 9.48 9.335 9.43 259186 9.43
SWIM.US Latham Group Inc 20250509 0 5.85 6.03 5.81 5.99 540619 5.99 up up correct
SWKH.US SWK Holdings Corporation 20250509 0 13.46 13.59 13.3637 13.41 11176 13.41 down down correct
SWKS.US Skyworks Solutions Inc 20250509 0 68.175 69.24 67.45 68.21 5017642 68.21 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20250509 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20250509 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20250509 0 46.19 46.26 46.16 46.26 3763838 46.26 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20250509 0 1.99 2.21 1.9 1.94 382734 1.94 down down correct
SY.US So 20250509 0 0.848 0.8588 0.8377 0.84 33923 0.84 down down correct
SYBT.US Stock Yards Bancorp Inc 20250509 0 75.76 76.4 75.14 75.95 84544 75.95 up up correct
SYBX.US Synlogic Inc 20250509 0 1.155 1.155 1.11 1.12 7018 1.12 down down correct
SYNA.US Synaptics Incorporated 20250509 0 58.96 62.355 58.82 59.83 786561 59.83 up up correct
SYPR.US Sypris Solutions Inc 20250509 0 1.6 1.6216 1.6 1.62 6140 1.62 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20250509 0 0.039 0.04 0.0301 0.0399 96921 0.0399 up down incorrect
SYTA.US Siyata Mobile Inc 20250509 0 1.65 2 1.41 1.67 142969109 1.67 up up correct
SYTAW.US Siyata Mobile Inc 20250509 0 0.055 0.0778 0.0501 0.0601 94307 0.0601 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20250509 0 10.02 10.03 10.02 10.03 128300 10.03 up up correct
TACT.US TransAct Technologies Incorporated 20250509 0 3.51 3.67 3.2225 3.52 23915 3.52 up up correct
TAIT.US Taitron Components Incorporated 20250509 0 2.15 2.18 2.15 2.16 4216 2.1124 up up correct
TAKMX.US TAKMX 20250509 0 8.37 8.37 8.37 8.37 0 8.37
TALK.US Talkspace Inc 20250509 0 3 3.09 2.97 3.02 972272 3.02 up up correct
TALKW.US Talkspace Inc 20250509 0 0.096 0.112 0.096 0.112 700 0.112 up up correct
TANH.US Tantech Holdings Ltd 20250509 0 2.11 2.14 2.05 2.12 16984 2.12 up up correct
TAOP.US Taoping Inc 20250509 0 0.1948 0.3335 0.142 0.1637 37216633 0.1637 down down correct
TARA.US Protara Therapeutics Inc 20250509 0 3.37 3.49 3.21 3.24 275357 3.24 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20250509 0 47.11 47.32 44.6 44.76 529651 44.76 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20250509 0 16.32 17.05 16.28 16.85 7548743 16.85 up up correct
TATT.US TAT Technologies Ltd 20250509 0 35.42 36.4899 33.52 34.14 137537 34.14 down down correct
TAYD.US Taylor Devices Inc 20250509 0 36.61 37.96 36.085 37.03 59303 37.03 up up correct
TBBK.US The Bancorp Inc 20250509 0 52.1 52.8 51.43 51.44 248245 51.44 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20250509 0 3.31 3.46 3.31 3.34 2403590 3.34 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20250509 0 0.24 0.24 0.24 0.24 914 0.24
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20250509 0 18.31 18.31 18.01 18.17 50617 18.0658 down down correct
TBLT.US ToughBuilt Industries Inc 20250509 0 1.75 1.75 1.75 1.75 0 1.75
TBPH.US Theravance Biopharma Inc 20250509 0 8.98 9.35 8.685 8.98 668123 8.98
TC.US TuanChe ADR 20250509 0 0.6099 0.88 0.6025 0.77 547516 0.77 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20250509 0 15.49 15.5 15.49 15.5 1400 15.5 up up correct
TCBI.US Texas Capital Bancshares Inc 20250509 0 72.8 73.4581 72.41 72.85 241964 72.85 up up correct
TCBIO.US Texas Capital Bancshares Inc 20250509 0 20 20.12 19.62 19.86 15100 19.86 down down correct
TCBK.US TriCo Bancshares 20250509 0 40.46 40.8299 40.04 40.27 76991 40.27 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20250509 0 15.37 15.37 15.37 15.37 0 15.37
TCBX.US Third Coast Bancshares Inc. Common Stock 20250509 0 30.77 31.33 30.69 30.97 33035 30.97 up up correct
TCCO.US Technical Communications Corporation 20250509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20250509 0 9.68 9.83 9.495 9.54 367518 9.54 down down correct
TCOM.US Trip.com Group Limited 20250509 0 61.27 62.13 60.8 61.45 1684518 61.45 up up correct
TCON.US TRACON Pharmaceuticals Inc 20250509 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
TCPC.US BlackRock TCP Capital Corp 20250509 0 7.14 7.31 7.0622 7.2 673581 7.2 up up correct
TCRX.US Tscan Therapeutics Inc 20250509 0 1.37 1.43 1.27 1.27 244572 1.27 down down correct
TCX.US Tucows Inc 20250509 0 17.5 17.78 16.5991 17 59723 17 down down correct
TDAC.US Trident Acquisitions Corp 20250509 0 10.17 10.17 10.17 10.17 100 10.17
TDACU.US Trident Acquisitions Corp 20250509 0 10.23 10.26 10.22 10.26 2467 10.26 up up correct
TDS.US PV 20250509 0 18.71 18.71 18.18 18.69 55365 18.69 down down correct
TDUP.US ThredUp Inc 20250509 0 6.44 6.44 5.8292 6.23 3799794 6.23 down down correct
TEAM.US Atlassian Corporation Plc 20250509 0 208.5 211.08 204.72 207.52 1479900 207.52 down down correct
TECH.US Bio 20250509 0 50 50.77 49.78 49.94 3168900 49.94 down down correct
TECTP.US Tectonic Financial Inc 20250509 0 10.46 10.46 10.46 10.46 0 10.46
TELA.US TELA Bio Inc 20250509 0 1 1.12 0.9903 1.08 171373 1.08 up down incorrect
TENB.US Tenable Holdings Inc 20250509 0 32.14 32.295 31.45 31.52 2558078 31.52 down down correct
TENX.US Tenax Therapeutics Inc 20250509 0 5.78 5.79 5.5575 5.57 3954 5.57 down down correct
TER.US Teradyne Inc 20250509 0 77.26 78.3748 76.71 77.42 2353885 77.42 up up correct
TERN.US Terns Pharmaceuticals Inc 20250509 0 3.04 3.4 3.015 3.04 905020 3.04
TFC.US PR 20250509 0 19.08 19.12 18.9913 19.07 62617 19.07 down up incorrect
TFSL.US TFS Financial Corporation 20250509 0 13.43 13.45 13.295 13.31 222125 13.31 down up incorrect
TGLS.US Tecnoglass Inc 20250509 0 81.61 82.99 81.31 82.53 513300 82.53 up up correct
TGTX.US TG Therapeutics Inc 20250509 0 33.8 34.73 33.45 33.64 2237495 33.64 down down correct
TH.US Target Hospitality Corp 20250509 0 6.91 7.045 6.86 6.92 228460 6.92 up up correct
THFF.US First Financial Corporation 20250509 0 51.4 51.535 50.485 50.78 40551 50.78 down down correct
THRM.US Gentherm Incorporated 20250509 0 26.66 27.18 26.64 26.71 212363 26.71 up up correct
THRY.US Thryv Holdings Inc 20250509 0 13.79 14.17 13.695 13.75 462801 13.75 down down correct
THTX.US Theratechnologies Inc 20250509 0 2.73 2.7768 2.58 2.62 274365 2.62 down down correct
TIGO.US Millicom International Cellular S.A 20250509 0 33.99 35.47 33.99 34.85 984300 34.85 up up correct
TIGR.US UP Fintech Holding Limited 20250509 0 9.4 9.6298 9.245 9.43 2858931 9.43 up up correct
TIL.US Instil Bio Inc 20250509 0 13.29 13.88 12.68 13.23 172877 13.23 down down correct
TILE.US Interface Inc 20250509 0 20.46 20.725 20.3 20.66 286297 20.66 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20250509 0 25.26 25.26 25.26 25.26 0 25.26
TIPPX.US Total Income + Real Estate Fund CL C 20250509 0 23.75 23.75 23.75 23.75 0 23.75
TIPRX.US Totl In Rl Est A 20250509 0 25.78 25.78 25.78 25.78 0 25.78
TIPT.US Tiptree Inc 20250509 0 21.36 21.68 21.295 21.36 74701 21.3
TIPWX.US Total Income + Real Estate Fund CL I 20250509 0 26.55 26.55 26.55 26.55 0 26.55
TIRX.US Tian Ruixiang Holdings Ltd 20250509 0 1.42 1.4399 1.42 1.42 3104 1.42
TITN.US Titan Machinery Inc 20250509 0 18.98 19.39 18.78 19.36 160661 19.36 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20250509 0 4.05 4.1403 3.82 3.94 61469 3.94 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20250509 0 7.295 7.48 6.68 6.96 1108811 6.96 down down correct
TLF.US Tandy Leather Factory Inc 20250509 0 2.86 2.93 2.86 2.87 9944 2.87 up up correct
TLRY.US Tilray Inc 20250509 0 0.4423 0.45 0.4202 0.4278 14942630 0.4278 down down correct
TLS.US Telos Corporation 20250509 0 2.55 2.64 1.83 1.96 12302900 1.96 down down correct
TLSA.US Tiziana Life Sciences PLC 20250509 0 1.63 1.78 1.4911 1.57 1373667 1.57 down down correct
TMC.US TMC the metals company Inc 20250509 0 3.03 3.13 2.98 3.11 4122261 3.11 up up correct
TMCI.US Treace Medical Concepts Inc 20250509 0 6.8 7 5.895 6.82 2354436 6.82 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20250509 0 0.64 0.64 0.578 0.59 99900 0.59 down down correct
TMDX.US TransMedics Group Inc 20250509 0 114.6 120.9299 108.84 111.5 4544014 111.5 down down correct
TMUS.US T 20250509 0 247.49 248.1599 243.67 243.81 3278600 243.81 down down correct
TNDM.US Tandem Diabetes Care Inc 20250509 0 22.89 23.54 22.77 22.98 1043068 22.98 up up correct
TNGX.US Bctg Acquisition Corp 20250509 0 1.12 1.18 1.11 1.14 467200 1.14 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20250509 0 19.15 19.94 18.45 18.83 457560 18.83 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20250509 0 0.45 0.45 0.3921 0.4139 4017347 0.4139 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20250509 0 2.96 2.99 2.74 2.8 672394 2.8 down down correct
TOIIW.US The Oncology Institute Inc 20250509 0 0.0699 0.0699 0.0525 0.0657 14722 0.0657 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20250509 0 0.8 0.87 0.8 0.8553 7492 0.8553 up up correct
TOPS.US Top Ships Inc 20250509 0 5.8801 5.9317 5.83 5.9317 5661 5.9317 up up correct
TOUR.US Tuniu Corporation 20250509 0 0.96 0.9699 0.9301 0.94 70559 0.94 down down correct
TOWN.US TowneBank 20250509 0 33.96 34.02 33.74 33.84 144316 33.84 down down correct
TPIC.US TPI Composites Inc 20250509 0 1.04 1.04 0.83 0.87 722046 0.87 down down correct
TPST.US Tempest Therapeutics Inc 20250509 0 6.78 6.95 6.45 6.49 28909 6.49 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20250509 0 8.67 9.15 8.34 8.38 110354 8.38 down down correct
TREE.US LendingTree Inc 20250509 0 39.21 39.93 38.08 38.7 499532 38.7 down down correct
TRIB.US Trinity Biotech plc 20250509 0 0.741 0.7999 0.7301 0.7538 15419 0.7538 up up correct
TRIN.US Trinity Capital Inc 20250509 0 14.17 14.31 14.14 14.25 276779 14.25 up up correct
TRIP.US TripAdvisor Inc 20250509 0 14.84 15.335 14.736 15.02 4269664 15.02 up up correct
TRMB.US Trimble Inc 20250509 0 67.93 68.305 67.395 68.12 1729320 68.12 up up correct
TRMD.US TORM plc 20250509 0 16.52 16.67 16.175 16.49 749918 16.49 down down correct
TRMK.US Trustmark Corporation 20250509 0 35.25 35.36 34.93 35.12 150284 35.12 down down correct
TRNS.US Transcat Inc 20250509 0 79.44 81.565 77.55 78.72 86198 78.72 down down correct
TROO.US TROOPS Inc 20250509 0 0.6 0.6199 0.5912 0.5922 95288 0.5922 down down correct
TROW.US T. Rowe Price Group Inc 20250509 0 92.89 93.47 92.38 92.74 958652 92.74 down down correct
TRS.US TriMas Corporation 20250509 0 24.5 24.54 24.05 24.21 285834 24.21 down down correct
TRST.US TrustCo Bank Corp NY 20250509 0 31.57 31.61 31.25 31.36 33172 31.36 down down correct
TRTN.US PE 20250509 0 18.93 19.03 17.71 17.93 43433 17.93 down down correct
TRUE.US TrueCar Inc 20250509 0 1.46 1.49 1.385 1.39 229359 1.39 down down correct
TRUP.US Trupanion Inc 20250509 0 44.03 44.655 43.52 44.27 360833 44.27 up up correct
TRVG.US trivago N.V 20250509 0 4.84 4.99 4.8 4.9 71182 4.9 up up correct
TRVI.US Trevi Therapeutics Inc 20250509 0 7.13 7.1687 6.37 6.6 1430155 6.6 down down correct
TRVN.US Trevena Inc 20250509 0 1.165 1.22 1.165 1.21 1800 1.21 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20250509 0 15.95 17.145 15.95 16.49 50994 16.49 up up correct
TSBK.US Timberland Bancorp Inc 20250509 0 31.32 31.32 30.62 30.64 8715 30.64 down down correct
TSCO.US Tractor Supply Company 20250509 0 51.45 51.65 50.54 51.3 3590100 51.3 down down correct
TSEM.US Tower Semiconductor Ltd 20250509 0 37.65 38.45 37.33 37.5 302342 37.5 down down correct
TSHA.US Taysha Gene Therapies Inc 20250509 0 2.1 2.22 2.06 2.13 2134000 2.13 up up correct
TSIFX.US TSIFX 20250509 0 6.7 6.7 6.7 6.7 0 6.7
TSLA.US Tesla Inc 20250509 0 290.21 307.04 290 298.26 132387797 298.26 up up correct
TSVT.US 2seventy bio Inc 20250509 0 4.99 5 4.99 4.99 347591 4.99
TTD.US The Trade Desk Inc 20250509 0 69.75 75.77 68.98 71.04 48903738 71.04 up up correct
TTEC.US TTEC Holdings Inc 20250509 0 4.301 5.385 4.301 5.3 1579581 5.3 up up correct
TTEK.US Tetra Tech Inc 20250509 0 34.94 35.72 34.28 35.44 5314900 35.44 up up correct
TTGT.US TechTarget Inc 20250509 0 8.37 8.81 8.1 8.31 173771 8.31 down down correct
TTMI.US TTM Technologies Inc 20250509 0 26.78 27.48 26.5 26.855 794951 26.855 up up correct
TTNP.US Titan Pharmaceuticals Inc 20250509 0 5.15 5.76 4.8506 5.09 165630 5.09 down down correct
TTOO.US T2 Biosystems Inc 20250509 0 0.122 0.17 0.122 0.13 118100 0.13 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20250509 0 6.02 6.5 5.4601 6.2 81824 6.2 up down incorrect
TTWO.US Take 20250509 0 225.45 227.49 223.05 226.55 1524677 226.55 up down incorrect
TURN.US 180 Degree Capital Corp 20250509 0 4.11 4.14 4 4.02 30642 4.02 down up incorrect
TUSK.US Mammoth Energy Services Inc 20250509 0 2.38 2.5 2.38 2.49 116224 2.49 up down incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20250509 0 10.02 10.03 10.02 10.025 189300 10.025 up down incorrect
TVTX.US Travere Therapeutics Inc 20250509 0 20.56 20.9608 19.96 20.02 1260672 20.02 down up incorrect
TW.US Tradeweb Markets Inc 20250509 0 145.87 147.6 145.215 147.46 1215410 147.46 up up correct
TWIN.US Twin Disc Incorporated 20250509 0 7.4 7.41 7.02 7.06 42750 7.06 down down correct
TWST.US Twist Bioscience Corporation 20250509 0 32.5 33.59 30.72 30.82 1158666 30.82 down up incorrect
TXG.US 10x Genomics Inc 20250509 0 9.705 10.15 8.33 8.77 7830437 8.77 down up incorrect
TXMD.US TherapeuticsMD Inc 20250509 0 1.42 1.47 1.4 1.46 23057 1.46 up down incorrect
TXN.US Texas Instruments Incorporated 20250509 0 170.07 172.6 169.61 172.27 8655154 172.27 up up correct
TXRH.US Texas Roadhouse Inc 20250509 0 174.72 184.92 174.285 180.81 2106795 180.81 up up correct
TYRA.US Tyra Biosciences Inc 20250509 0 10.04 10.73 9.84 10.09 394066 10.09 up up correct
TZOO.US Travelzoo 20250509 0 14.33 14.75 14.16 14.66 86913 14.66 up up correct
UAL.US United Airlines Holdings Inc 20250509 0 80.08 80.67 76.48 77.27 9062400 77.27 down down correct
UBCP.US United Bancorp Inc 20250509 0 12.59 12.62 12.59 12.62 540 12.62 up up correct
UBFO.US United Security Bancshares 20250509 0 9.15 9.15 9.025 9.06 11962 9.06 down down correct
UBOH.US United Bancshares Inc 20250509 0 27 27 27 27 0 27
UBSI.US United Bankshares Inc 20250509 0 35.52 35.86 35.34 35.49 339485 35.49 down down correct
UBX.US Unity Biotechnology Inc 20250509 0 0.9048 0.9312 0.8754 0.9141 82513 0.9141 up up correct
UCL.US uCloudlink Group Inc 20250509 0 1.15 1.19 1.14 1.1702 16161 1.1702 up up correct
UCTT.US Ultra Clean Holdings Inc 20250509 0 20.19 20.6 19.5485 20.03 440606 20.03 down down correct
UDMY.US Udemy Inc. Common Stock 20250509 0 6.78 6.91 6.71 6.77 563054 6.77 down down correct
UEIC.US Universal Electronics Inc 20250509 0 6.25 7.175 6.19 6.33 143947 6.33 up up correct
UFCS.US United Fire Group Inc 20250509 0 27.83 28.06 27.52 27.93 67597 27.93 up up correct
UFPI.US UFP Industries Inc 20250509 0 98.94 98.94 96.84 97.37 763791 97.37 down down correct
UFPT.US UFP Technologies Inc 20250509 0 233.7 237.05 231.85 236.48 94578 236.48 up up correct
UG.US United 20250509 0 8.06 8.145 8.0501 8.0569 1320 8.0569 down down correct
UGRO.US urban 20250509 0 0.411 0.431 0.405 0.4166 113106 0.4166 up up correct
UHAL.US AMERCO 20250509 0 64.24 64.53 63.25 63.82 102400 63.82 down down correct
UK.US Ucommune International Ltd 20250509 0 1.16 1.16 1.12 1.1291 54029 1.1291 down down correct
UKOMW.US Ucommune International Ltd 20250509 0 0.0091 0.0091 0.0065 0.0076 22568 0.0076 down down correct
ULBI.US Ultralife Corporation 20250509 0 4.88 5.2064 4.7838 5.05 105407 5.05 up up correct
ULCC.US Frontier Group Holdings Inc 20250509 0 3.72 3.915 3.65 3.88 5392663 3.88 up up correct
ULH.US Universal Logistics Holdings Inc 20250509 0 23.45 23.45 22.7 23.305 29327 23.305 down down correct
ULTA.US Ulta Beauty Inc 20250509 0 389.03 394.155 386 392.17 476140 392.17 up down incorrect
UMBF.US UMB Financial Corporation 20250509 0 103.43 104.06 102.465 103.02 414277 103.02 down up incorrect
UNB.US Union Bankshares Inc 20250509 0 34.1 34.675 34 34.5 7073 34.5 up up correct
UNCY.US Unicycive Therapeutics Inc. 20250509 0 0.63 0.638 0.545 0.55 1800400 0.55 down down correct
UNIT.US Uniti Group Inc 20250509 0 4.46 4.62 4.375 4.52 2153543 4.52 up up correct
UNTY.US Unity Bancorp Inc 20250509 0 44.01 44.09 43.2 43.44 50455 43.44 down up incorrect
UONE.US Urban One Inc 20250509 0 1.56 1.66 1.46 1.6403 23630 1.6403 up down incorrect
UONEK.US Urban One Inc 20250509 0 0.4709 0.4771 0.4601 0.4728 39651 0.4728 up down incorrect
UPC.US Universe Pharmaceuticals INC 20250509 0 4.81 5.3 4.71 4.88 171305 4.88 up down incorrect
UPLD.US Upland Software Inc 20250509 0 2.48 2.52 2.335 2.37 39994 2.37 down up incorrect
UPST.US Upstart Holdings Inc 20250509 0 47.99 48 45.34 47.17 7210118 47.17 down up incorrect
UPWK.US Upwork Inc 20250509 0 16.5 16.929 16.485 16.88 1711756 16.88 up down incorrect
URBN.US Urban Outfitters Inc 20250509 0 51.75 52.45 51.3 51.82 1395400 51.82 up down incorrect
URGN.US UroGen Pharma Ltd 20250509 0 10.92 10.92 10.15 10.38 502562 10.38 down up incorrect
UROY.US Uranium Royalty Corp 20250509 0 1.93 1.95 1.8901 1.93 3362574 1.93
USAU.US U.S. Gold Corp 20250509 0 10.79 12 10.79 11.97 457735 11.97 up up correct
USCB.US US Century Bank 20250509 0 16.91 17.135 16.9 16.93 14309 16.8313 up up correct
USEG.US U.S. Energy Corp 20250509 0 1.11 1.17 1.11 1.13 111815 1.13 up up correct
USIO.US Usio Inc 20250509 0 1.53 1.59 1.485 1.56 32197 1.56 up up correct
USLM.US United States Lime & Minerals Inc 20250509 0 99.38 99.45 96.41 98.99 77836 98.99 down down correct
USQIX.US USQ Core Real Estate Fund 20250509 0 22.01 22.01 22.01 22.01 0 22.01
USQSX.US USQ Core Real Estate Fund 20250509 0 22.14 22.14 22.14 22.14 0 22.14
UTHR.US United Therapeutics Corporation 20250509 0 308.26 313.35 301.23 301.42 335344 301.42 down down correct
UTMD.US Utah Medical Products Inc 20250509 0 53.85 54.1 53.5 53.6 9420 53.6 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20250509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20250509 0 2.505 2.6 2.49 2.5 7344 2.5 down down correct
UVSP.US Univest Financial Corporation 20250509 0 30.73 30.73 30.19 30.27 87710 30.27 down down correct
UXIN.US Uxin Limited 20250509 0 4.66 4.8467 4.52 4.56 18736 4.56 down down correct
VABK.US Virginia National Bankshares Corporation 20250509 0 36.6 37.305 36.6 36.82 3541 36.4739 up up correct
VALN.US Valneva SE 20250509 0 6.43 6.48 6.3552 6.47 5788 6.47 up up correct
VALU.US Value Line Inc 20250509 0 39.48 39.51 39.35 39.35 1488 39.35 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20250509 0 0.0002 0.0002 0.0002 0.0002 11434 0.0002
VBNK.US VersaBank Common Shares 20250509 0 11.18 11.23 11.08 11.08 13614 11.08 down down correct
VBTX.US Veritex Holdings Inc 20250509 0 23.95 24.02 23.7 23.96 493066 23.96 up up correct
VC.US Visteon Corporation 20250509 0 83.95 85.88 83.95 84.46 261439 84.46 up up correct
VCEL.US Vericel Corporation 20250509 0 41.78 43 41.37 41.73 974019 41.73 down down correct
VCMIX.US Versus Capital Multi 20250509 0 24.18 24.18 24.18 24.18 0 24.18
VCNX.US Vaccinex Inc 20250509 0 0.68 0.68 0.68 0.68 1700 0.68
VCRRX.US Versus Capital Real Assets Fund LLC 20250509 0 28.53 28.53 28.53 28.53 0 28.53
VCTR.US Victory Capital Holdings Inc 20250509 0 59.24 60.06 57.97 59.14 348125 59.14 down down correct
VCYT.US Veracyte Inc 20250509 0 31.5 32.35 28.81 29.71 1498680 29.71 down down correct
VECO.US Veeco Instruments Inc 20250509 0 19.92 20.03 18.95 19.21 793344 19.21 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20250509 0 4.511 4.58 3.07 3.44 3490628 3.44 down down correct
VEON.US VEON Ltd 20250509 0 48.28 49.8675 46.5 46.84 354950 46.84 down down correct
VERA.US Vera Therapeutics Inc 20250509 0 22.27 23.18 21.655 21.71 1262483 21.71 down down correct
VERB.US Verb Technology Company Inc 20250509 0 5.85 6.2338 5.49 6.06 24450 6.06 up up correct
VERI.US Veritone Inc 20250509 0 1.95 1.95 1.77 1.81 1136287 1.81 down down correct
VERO.US Venus Concept Inc 20250509 0 2.38 2.4845 2.3501 2.43 33872 2.43 up up correct
VERU.US Veru Inc 20250509 0 0.52 0.5434 0.5017 0.5035 1225042 0.5035 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20250509 0 4.51 4.59 4.17 4.23 2110121 4.23 down down correct
VERX.US Vertex Inc 20250509 0 37.51 38.53 37.12 38.33 615451 38.33 up up correct
VFF.US Village Farms International Inc 20250509 0 0.6515 0.6762 0.645 0.6671 159867 0.6671 up up correct
VFLEX.US VFLEX 20250509 0 26.67 26.67 26.67 26.67 0 26.67
VG.US Vonage Holdings Corp 20250509 0 9.18 9.5 9.04 9.35 6876900 9.35 up up correct
VIASP.US Via Renewables Inc 20250509 0 24.096 24.25 24.05 24.25 4100 24.25 up up correct
VIAV.US Viavi Solutions Inc 20250509 0 9.18 9.24 9.09 9.19 1962994 9.19 up up correct
VICR.US Vicor Corporation 20250509 0 41.09 41.84 40.91 41.14 165518 41.14 up up correct
VINC.US Vincerx Pharma Inc 20250509 0 0.0506 0.0596 0.0452 0.0527 4600 0.0527 up up correct
VINP.US Vinci Partners Investments Ltd 20250509 0 9.97 10.13 9.905 10.09 41993 10.09 up up correct
VIOT.US Viomi Technology Co. Ltd 20250509 0 1.45 1.45 1.32 1.34 98821 1.34 down down correct
VIR.US Vir Biotechnology Inc 20250509 0 5.41 5.45 5.08 5.085 1217259 5.085 down down correct
VIRC.US Virco Mfg. Corporation 20250509 0 8.76 8.83 8.6001 8.77 59637 8.77 up up correct
VIRT.US Virtu Financial Inc 20250509 0 42.74 43.45 42.43 43.15 910969 43.15 up up correct
VIRX.US Viracta Therapeutics Inc 20250509 0 0.017 0.0197 0.017 0.017 37031 0.017
VISL.US Vislink Technologies Inc 20250509 0 2.47 2.47 2.44 2.44 2905 2.44 down down correct
VITL.US Vital Farms Inc 20250509 0 32.95 34.285 32.47 33.82 974242 33.82 up up correct
VIVE.US Viveve Medical Inc 20250509 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20250509 0 27.97 28.73 27.45 27.55 1737963 27.55 down down correct
VLCN.US Volcon Inc. Common stock 20250509 0 0.6946 0.6969 0.662 0.689 105860 0.689 down down correct
VLGEA.US Village Super Market Inc 20250509 0 36 36.46 35.66 36.26 25547 36.26 up up correct
VLN.US WT 20250509 0 0.0494 0.0494 0.0494 0.0494 1039 0.0494
VLY.US Valley National Bancorp 20250509 0 8.89 8.89 8.75 8.81 6621013 8.81 down down correct
VLYPO.US Valley National Bancorp 20250509 0 25.29 25.29 25.11 25.11 1100 25.11 down down correct
VLYPP.US Valley National Bancorp 20250509 0 24.98 24.98 24.95 24.95 300 24.95 down down correct
VMAR.US Vision Marine Technologies Inc 20250509 0 7 7.0306 6.64 6.7057 30471 6.7057 down down correct
VMD.US Viemed Healthcare Inc 20250509 0 6.46 6.46 6.135 6.32 294600 6.32 down down correct
VMEO.US Vimeo Inc 20250509 0 4.79 4.81 4.64 4.65 1186100 4.65 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20250509 0 4.19 4.19 3.94 3.95 877198 3.95 down down correct
VNET.US 21Vianet Group Inc 20250509 0 6 6.2 5.86 5.96 3800600 5.96 down down correct
VNO.US PO 20250509 0 14.6 14.6 14.3 14.55 28663 14.55 down down correct
VNOM.US Viper Energy Partners LP 20250509 0 41.26 41.57 40.47 40.57 769203 40.0291 down down correct
VOD.US Vodafone Group Plc 20250509 0 9.29 9.36 9.25 9.3 12660800 9.3 up up correct
VOR.US Vor Biopharma Inc 20250509 0 0.16 0.163 0.131 0.151 6213800 0.151 down down correct
VRA.US Vera Bradley Inc 20250509 0 1.94 1.97 1.86 1.87 82700 1.87 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20250509 0 1.15 1.185 1.12 1.14 65100 1.14 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20250509 0 0.41 0.461 0.41 0.44 213000 0.44 up up correct
VRDN.US Viridian Therapeutics Inc 20250509 0 12.76 13.13 12.36 12.39 655726 12.39 down down correct
VREX.US Varex Imaging Corporation 20250509 0 8.59 8.64 6.76 6.88 951400 6.88 down down correct
VRM.US Vroom Inc 20250509 0 34 34 29.26 29.368 11900 29.368 down down correct
VRME.US VerifyMe Inc 20250509 0 0.72 0.77 0.71 0.765 67400 0.765 up up correct
VRMEW.US VerifyMe Inc 20250509 0 0.0389 0.0389 0.036 0.0389 8984 0.0389
VRNA.US Verona Pharma plc 20250509 0 66.51 67.857 62.81 63.32 1937900 63.32 down down correct
VRNS.US Varonis Systems Inc 20250509 0 45.48 45.69 44.965 45.3 1370300 45.3 down down correct
VRNT.US Verint Systems Inc 20250509 0 18.11 18.24 17.74 17.87 762200 17.87 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20250509 0 0.24 0.247 0.238 0.243 1600 0.243 up up correct
VRRM.US Verra Mobility Corporation 20250509 0 24.14 24.395 23.86 24.19 1255200 24.19 up up correct
VRSK.US Verisk Analytics Inc 20250509 0 307.85 310.33 305.83 309.5 707200 309.5 up up correct
VRSN.US VeriSign Inc 20250509 0 284.72 285.31 280.5 281.41 953900 281.41 down down correct
VRTS.US Virtus Investment Partners Inc 20250509 0 166.28 170.99 164.75 165.22 41700 165.22 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20250509 0 430.22 434.93 424.8 424.99 1642300 424.99 down up incorrect
VS.US Versus Systems Inc 20250509 0 2.02 2.03 1.9501 1.9801 7821 1.9801 down up incorrect
VSAT.US Viasat Inc 20250509 0 9.16 9.87 9.16 9.69 2459800 9.69 up down incorrect
VSEC.US VSE Corporation 20250509 0 131.42 131.42 128.2 129.14 361500 129.14 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20250509 0 5.54 5.54 5.54 5.54 0 5.54
VSLCX.US Invesco Senior Loan Fund Class C 20250509 0 5.56 5.56 5.56 5.56 0 5.56
VSLYX.US If Inv Snr Fnd Y 20250509 0 5.54 5.54 5.54 5.54 0 5.54
VSSYW.US Versus Systems Inc 20250509 0 0.05 0.055 0.05 0.055 900 0.055 up up correct
VSTA.US Vasta Platform Limited 20250509 0 4.4 4.4 4.21 4.29 50591 4.29 down down correct
VSTM.US Verastem Inc 20250509 0 7.15 7.56 6.96 7.17 2622200 7.17 up up correct
VTGN.US VistaGen Therapeutics Inc 20250509 0 2.22 2.34 2.22 2.24 67900 2.24 up up correct
VTRS.US Viatris Inc 20250509 0 9.02 9.32 8.74 8.77 19144300 8.77 down up incorrect
VTSI.US VirTra Inc 20250509 0 4.61 4.62 4.4034 4.5 51300 4.5 down up incorrect
VTVT.US vTv Therapeutics Inc 20250509 0 20.75 22.58 20.41 20.8 4700 20.8 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20250509 0 1.19 1.355 1.16 1.24 1293200 1.24 up up correct
VUZI.US Vuzix Corporation 20250509 0 1.88 1.97 1.83 1.94 1763100 1.94 up up correct
VVOS.US Vivos Therapeutics Inc 20250509 0 2.93 3.02 2.76 3 53200 3 up up correct
VVPR.US VivoPower International PLC 20250509 0 3.57 4.44 3.57 4.35 1473300 4.35 up up correct
VXRT.US Vaxart Inc 20250509 0 0.41 0.4249 0.39 0.4196 742557 0.4196 up up correct
VYGR.US Voyager Therapeutics Inc 20250509 0 3.43 3.54 3.17 3.17 756100 3.17 down down correct
VYNE.US VYNE Therapeutics Inc 20250509 0 1.27 1.33 1.26 1.3 81800 1.3 up up correct
WABC.US Westamerica Bancorporation 20250509 0 49.98 50.03 49.53 49.85 119600 49.85 down down correct
WAFD.US Washington Federal Inc 20250509 0 28.98 29.19 28.69 28.91 568600 28.91 down down correct
WAFDP.US Washington Federal Inc 20250509 0 16.56 16.6 16.42 16.42 6100 16.42 down down correct
WAFU.US Wah Fu Education Group Limited 20250509 0 1.52 1.536 1.42 1.47 65700 1.47 down down correct
WAL.US PA 20250509 0 20.85 20.9299 20.75 20.83 17467 20.83 down down correct
WALD.US Waldencast Acquisition Corp 20250509 0 2.7 2.82 2.7 2.82 39500 2.82 up up correct
WALDW.US Waldencast Acquisition Corp 20250509 0 0.11 0.11 0.08 0.11 5000 0.11
WASH.US Washington Trust Bancorp Inc 20250509 0 28.6 28.6 28.28 28.38 89700 28.38 down down correct
WATT.US Energous Corporation 20250509 0 0.286 0.2971 0.2801 0.2843 355448 0.2843 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20250509 0 6.67 6.886 6.453 6.49 12000 6.49 down down correct
WB.US Weibo Corporation 20250509 0 8.61 8.79 8.52 8.54 828400 8.54 down down correct
WBA.US Walgreens Boots Alliance Inc 20250509 0 11.17 11.25 11.14 11.22 8466600 11.22 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20250509 0 34.8 35.01 34.35 34.66 92900 34.66 down down correct
WDAY.US Workday Inc 20250509 0 258.53 260 256.36 259.18 1325400 259.18 up up correct
WDC.US Western Digital Corporation 20250509 0 44.66 45.23 43.88 44.1 4960100 44.1 down down correct
WDFC.US WD 20250509 0 233.72 234.61 230.65 231.82 55600 231.82 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20250509 0 3.33 3.33 3.33 3.33 0 3.33
WEN.US The Wendy's Company 20250509 0 12.07 12.26 11.93 12 3705300 12 down down correct
WERN.US Werner Enterprises Inc 20250509 0 26.44 26.58 26.09 26.22 793900 26.22 down down correct
WEYS.US Weyco Group Inc 20250509 0 32 33.5 31.38 32.6 67434 32.3381 up down incorrect
WFC.US PD 20250509 0 17.04 17.06 16.98 16.98 67651 16.98 down up incorrect
WFCF.US Where Food Comes From Inc 20250509 0 11.04 11.05 10.61 11.05 1000 11.05 up down incorrect
WFCPX.US Wells Fargo & Co Non 20250509 0 16.83 16.83 16.83 16.83 0 16.83
WFRD.US Weatherford International plc Ordinary Shares 20250509 0 46.37 47.66 45.6 46.07 1765395 46.07 down down correct
WHF.US WhiteHorse Finance Inc 20250509 0 9.31 9.45 9.26 9.26 42500 9.26 down down correct
WHLM.US Wilhelmina International Inc 20250509 0 3.6 3.6 3.05 3.35 1400 3.35 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20250509 0 0.942 1.03 0.94 0.965 298600 0.965 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20250509 0 34.35 34.35 33.526 33.985 1300 33.985 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20250509 0 4 4 4 4 1500 4
WILC.US G. Willi 20250509 0 15.56 15.6 15.55 15.6 1200 15.6 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20250509 0 4.25 4.475 4.05 4.16 160003 4.16 down up incorrect
WINA.US Winmark Corporation 20250509 0 388.94 393.63 382.55 389.01 39302 388.1049 up down incorrect
WING.US Wingstop Inc 20250509 0 275.23 275.23 266.1 267.34 794700 267.106 down up incorrect
WINT.US Windtree Therapeutics Inc 20250509 0 0.84 0.86 0.81 0.85 137500 0.85 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20250509 0 12.53 12.53 12.53 12.53 0 12.53
WINVU.US WinVest Acquisition Corp Unit 20250509 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20250509 0 172.17 175.75 169.95 171.53 722700 171.53 down down correct
WKEY.US WISeKey International Holding AG 20250509 0 4.71 4.71 4.34 4.48 112315 4.48 down down correct
WKHS.US Workhorse Group Inc 20250509 0 1.05 1.05 0.961 0.999 920200 0.999 down down correct
WKSP.US Worksport Ltd. Common Stock 20250509 0 2.83 3.05 2.83 2.9 86400 2.9 up up correct
WLDN.US Willdan Group Inc 20250509 0 42 43.94 40.57 42.4 186900 42.4 up up correct
WLFC.US Willis Lease Finance Corporation 20250509 0 137.79 139.98 135.65 139.74 52612 139.49 up up correct
WMG.US Warner Music Group Corp 20250509 0 27.97 27.97 27.04 27.36 1758700 27.36 down down correct
WNEB.US Western New England Bancorp Inc 20250509 0 9.66 9.67 9.55 9.61 26600 9.61 down down correct
WNW.US Wunong Net Technology Company Limited 20250509 0 1.91 2.0125 1.815 1.86 38486 1.86 down down correct
WOOF.US Petco Health and Wellness Company Inc 20250509 0 3.21 3.21 3.09 3.14 1310500 3.14 down down correct
WORX.US SCWorx Corp 20250509 0 0.735 0.87 0.572 0.606 32155800 0.606 down down correct
WPRT.US Westport Fuel Systems Inc 20250509 0 2.72 2.88 2.71 2.76 10500 2.76 up up correct
WRAP.US Wrap Technologies Inc 20250509 0 1.5 1.5 1.47 1.47 56100 1.47 down down correct
WRLD.US World Acceptance Corporation 20250509 0 136.9 141.82 136.9 140.55 34600 140.55 up up correct
WSBC.US WesBanco Inc 20250509 0 31.13 31.15 30.74 30.79 285200 30.79 down down correct
WSBCP.US WesBanco Inc 20250509 0 25.05 25.068 25.02 25.068 20600 25.068 up up correct
WSBF.US Waterstone Financial Inc 20250509 0 12.48 12.54 12.35 12.38 42400 12.38 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20250509 0 27.669 28.02 26.875 26.93 2740300 26.93 down down correct
WSFS.US WSFS Financial Corporation 20250509 0 53.78 53.93 53.23 53.35 299300 53.35 down down correct
WTBA.US West Bancorporation Inc 20250509 0 19.47 19.67 19.29 19.43 35400 19.43 down down correct
WTER.US The Alkaline Water Company Inc 20250509 0 0.012 0.014 0.012 0.0135 1519501 0.0135 up up correct
WTFC.US Wintrust Financial Corporation 20250509 0 116.86 117.98 115.8 116.14 222100 116.14 down down correct
WTFCM.US Wintrust Financial Corporation 20250509 0 25.075 25.09 25.04 25.08 86200 25.08 up up correct
WTFCP.US Wintrust Financial Corporation 20250509 0 25.13 25.21 25.13 25.19 43600 25.19 up up correct
WTW.US Weight Watchers International Inc 20250509 0 308.87 309.96 307.85 309.07 396300 309.07 up down incorrect
WVE.US Wave Life Sciences Ltd 20250509 0 6.53 6.71 6.4 6.59 1550300 6.59 up down incorrect
WVFC.US WVS Financial Corp 20250509 0 12.3 12.3 12.3 12.3 0 12.16
WVVI.US Willamette Valley Vineyards Inc 20250509 0 5.73 5.85 5.73 5.8 2600 5.8 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20250509 0 3.33 3.33 3.33 3.33 700 3.33
WW.US WW International Inc 20250509 0 0.443 0.45 0.36 0.37 18136211 0.37 down up incorrect
WWD.US Woodward Inc 20250509 0 196.3 198.87 193.74 196.49 275500 196.49 up down incorrect
WYNN.US Wynn Resorts Limited 20250509 0 87.31 88.23 87.05 87.93 3216489 87.7051 up up correct
XAIR.US Beyond Air Inc 20250509 0 0.186 0.2 0.186 0.1961 750041 0.1961 up up correct
XBIO.US Xenetic Biosciences Inc 20250509 0 3 3.37 2.83 3.06 14824 3.06 up up correct
XBIT.US XBiotech Inc 20250509 0 2.89 2.98 2.755 2.77 43000 2.77 down down correct
XCAPX.US ACAP Strategic Fund 20250509 0 24.14 24.14 24.14 24.14 0 24.14
XCUR.US Exicure Inc 20250509 0 11.55 11.55 11.06 11.44 5900 11.44 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20250509 0 18.28 18.28 18.28 18.28 0 18.28
XEL.US Xcel Energy Inc 20250509 0 70.25 70.88 69.99 70.61 2479300 70.61 up up correct
XELA.US Exela Technologies Inc 20250509 0 0.29 0.382 0.29 0.3065 37251 0.3065 up up correct
XELB.US Xcel Brands Inc 20250509 0 2.32 2.82 2.32 2.4253 6034 2.4253 up up correct
XENE.US Xenon Pharmaceuticals Inc 20250509 0 35.82 36.4 34.97 35.02 1055400 35.02 down down correct
XERS.US Xeris Pharmaceuticals Inc 20250509 0 5.19 5.23 5 5.01 2548000 5.01 down down correct
XFOR.US X4 Pharmaceuticals Inc 20250509 0 3.44 3.44 3.14 3.37 151600 3.37 down down correct
XGN.US Exagen Inc 20250509 0 6.14 6.31 5.51 5.71 357600 5.71 down down correct
XILSX.US Pioneer ILS Interval Fund 20250509 0 9.06 9.06 9.06 9.06 0 9.06
XLO.US Xilio Therapeutics Inc. Common Stock 20250509 0 0.71 0.75 0.7 0.71 143700 0.71
XMTR.US Xometry Inc. Class A Common Stock 20250509 0 30.71 31.485 30.32 30.5 483600 30.5 down down correct
XNCR.US Xencor Inc 20250509 0 8.84 9.37 8.31 8.33 935800 8.33 down down correct
XNET.US Xunlei Limited 20250509 0 4.54 4.685 4.36 4.365 114600 4.365 down down correct
XOMA.US XOMA Corporation 20250509 0 24.66 25 24.125 24.19 9381 24.19 down down correct
XOMAO.US XOMA Corporation 20250509 0 25.04 25.072 25.04 25.04 1800 25.04
XOMAP.US XOMA Corporation 20250509 0 25.55 25.55 25.3 25.3 2200 25.3 down down correct
XONE.US The ExOne Company 20250509 0 49.53 49.54 49.52 49.53 56800 49.53
XOS.US Xos Inc 20250509 0 3.75 3.9184 3.745 3.82 25757 3.82 up up correct
XOSWW.US Xos Equity Warrants 20250509 0 0.0104 0.0129 0.0104 0.011 34627 0.011 up up correct
XP.US XP Inc 20250509 0 17.72 17.97 17.605 17.87 10195600 17.87 up up correct
XPEL.US XPEL Inc 20250509 0 37.82 38.405 36.565 36.71 250700 36.71 down down correct
XPER.US Xperi Holding Corporation 20250509 0 8.1 8.23 8.01 8.1 419700 8.1
XPRTX.US Van Kampen Senior Loan Fund Class I 20250509 0 5.54 5.54 5.54 5.54 0 5.54
XRAY.US DENTSPLY SIRONA Inc 20250509 0 15.84 16.18 15.63 15.81 4397800 15.81 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20250509 0 1.01 1.03 1.01 1.02 3144 1.02 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20250509 0 5.59 5.63 5.43 5.52 2746800 5.52 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20250509 0 9.41 9.41 9.41 9.41 0 9.41
XSICX.US Voya Senior Income Fund Class 20250509 0 9.38 9.38 9.38 9.38 0 9.38
XSIIX.US ING Senior Incm Fd 20250509 0 9.37 9.37 9.37 9.37 0 9.37
XSIWX.US ING Senior Incm Fd 20250509 0 9.42 9.42 9.42 9.42 0 9.42
XSLCX.US Invesco Senior Loan Fund Class 20250509 0 5.54 5.54 5.54 5.54 0 5.54
XTLB.US XTL Biopharmaceuticals Ltd 20250509 0 1.2 1.45 1.15 1.26 10900 1.26 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20250509 0 1.2 1.219 1.01 1.05 457700 1.05 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20250509 0 1.23 1.35 1.225 1.35 21300 1.35 up up correct
YI.US 111 Inc 20250509 0 7.97 8 7.2 7.99 29700 7.99 up up correct
YJ.US Yunji Inc 20250509 0 1.59 1.69 1.59 1.602 6100 1.602 up up correct
YMAB.US Y 20250509 0 4.06 4.26 3.87 3.89 444200 3.89 down down correct
YORW.US The York Water Company 20250509 0 32.61 32.88 32.39 32.79 61700 32.79 up up correct
YQ.US 17 Education & Technology Group Inc 20250509 0 2.118 2.31 2.02 2.03 5100 2.03 down down correct
YTRA.US Yatra Online Inc 20250509 0 0.65 0.69 0.641 0.69 113100 0.69 up up correct
YY.US JOYY Inc 20250509 0 43.2 43.35 41.88 42.32 195851 42.32 down down correct
Z.US Zillow Group Inc 20250509 0 67.71 68.46 66.42 67.93 3247200 67.93 up up correct
ZBRA.US Zebra Technologies Corporation 20250509 0 267.67 268.58 264.64 266.71 700800 266.71 down down correct
ZCMD.US Zhongchao Inc 20250509 0 1.159 1.28 1.13 1.14 33200 1.14 down down correct
ZD.US Ziff Davis Inc. 20250509 0 32.71 32.91 30.06 30.91 1118300 30.91 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20250509 0 1.66 1.811 1.61 1.665 27000 1.665 up up correct
ZEUS.US Olympic Steel Inc 20250509 0 32.25 32.45 30.98 31.05 55800 31.05 down down correct
ZG.US Zillow Group Inc 20250509 0 66.06 67.4 65.48 66.78 628700 66.78 up up correct
ZI.US ZoomInfo Technologies Inc 20250509 0 9.29 9.47 9.17 9.35 5537466 9.35 up up correct
ZION.US Zions Bancorporation National Association 20250509 0 46.89 47.12 46.44 46.51 959393 46.1064 down down correct
ZIONP.US Zions Bancorporation National Association 20250509 0 22.63 22.68 22.63 22.64 862 22.64 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20250509 0 15.96 15.96 15.96 15.96 0 15.96
ZJZZT.US NASDAQ TEST STOCK 20250509 0 22.6654 22.6654 22.6654 22.6654 128815 22.6654
ZKIN.US ZK International Group Co. Ltd 20250509 0 4.14 4.47 3.04 3.99 47048500 3.99 down down correct
ZLAB.US Zai Lab Limited 20250509 0 30.1 30.32 29.1 29.24 1442000 29.24 down down correct
ZM.US Zoom Video Communications Inc 20250509 0 80.75 81.555 80.36 81.31 1854400 81.31 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20250509 0 1.24 1.3 1.2 1.23 765800 1.23 down down correct
ZS.US Zscaler Inc 20250509 0 233.34 235 227.69 233.06 2579600 233.06 down down correct
ZUMZ.US Zumiez Inc 20250509 0 12.27 12.29 12.03 12.05 147700 12.05 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20250509 0 10.89 15.75 10.89 15.75 147462 15.75 up down incorrect
ZYXI.US Zynex Inc 20250509 0 2.15 2.16 2.07 2.07 62800 2.07 down up incorrect

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