CollectAI

close-nasdaq_stocks

2023/04/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230426 0 6.51 6.51 6.51 6.51 0 6.51
AACG.US ATA Creativity Global 20230426 0 1.84 1.87 1.8 1.83 4600 1.83 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20230426 0 10.19 10.19 10.19 10.19 100 10.19
AACIU.US Armada Acquisition Corp. I Unit 20230426 0 10.11 10.11 10.11 10.11 0 10.11
AACIW.US Armada Acquisition Corp. I Warrant 20230426 0 0.095 0.0984 0.0892 0.0892 747 0.0892 down down correct
AADI.US Aadi Bioscience Inc 20230426 0 8 8.169 7.81 8.01 53400 8.01 up up correct
AAIDX.US AAIDX 20230426 0 19.65 19.65 19.65 19.65 0 19.65
AAL.US American Airlines Group Inc 20230426 0 12.9 13.08 12.65 12.74 33435200 12.74 down down correct
AAME.US Atlantic American Corporation 20230426 0 2.22 2.25 2.19 2.22 9100 2.22
AAOI.US Applied Optoelectronics Inc 20230426 0 2.01 2.07 2.01 2.06 64700 2.06 up up correct
AAON.US AAON Inc 20230426 0 96.93 96.96 93.6 93.92 440807 93.92 down down correct
AAPL.US Apple Inc 20230426 0 163.06 165.28 162.8 163.76 45498800 163.5338 up up correct
AATC.US Image Sensing Systems Inc 20230426 0 4.02 4.06 4.02 4.06 1900 4.06 up up correct
ABCB.US Ameris Bancorp 20230426 0 32.23 32.87 31.89 32.64 479800 32.64 up up correct
ABCL.US AbCellera Biologics Inc 20230426 0 6.74 6.85 6.6 6.74 1570121 6.74
ABCM.US Abcam plc 20230426 0 15.52 15.8 15.301 15.76 374500 15.76 up up correct
ABEO.US Abeona Therapeutics Inc 20230426 0 3.23 3.26 3.06 3.2 58000 3.2 down down correct
ABIO.US ARCA biopharma Inc 20230426 0 1.95 2 1.93 2 23200 2 up down incorrect
ABNB.US Airbnb Inc 20230426 0 113.5 114.6 113.2 113.68 3615500 113.68 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230426 0 3.67 3.78 3.6 3.76 46200 3.76 up up correct
ABR.US PF 20230426 0 18.25 18.35 18.151 18.18 52704 18.18 down down correct
ABSI.US Absci Corporation Common Stock 20230426 0 1.35 1.46 1.3 1.45 660900 1.45 up up correct
ABST.US Absolute Software Corporation 20230426 0 7.88 7.98 7.79 7.88 239584 7.8243
ABUS.US Arbutus Biopharma Corporation 20230426 0 2.55 2.57 2.5 2.53 1020500 2.53 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230426 0 0.636 0.7 0.636 0.66 42200 0.66 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20230426 0 20.05 20.43 19.9 20.31 980000 20.31 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20230426 0 10.18 10.18 10.18 10.18 100 10.18
ACAHU.US Atlantic Coastal Acquisition Corp 20230426 0 10.19 10.19 10.19 10.19 0 10.19
ACAHW.US Atlantic Coastal Acquisition Corp 20230426 0 0.072 0.08 0.031 0.037 4293 0.037 down down correct
ACAQ.US UN 20230426 0 10.7 10.7 10.7 10.7 0 10.7
ACB.US Aurora Cannabis Inc 20230426 0 0.57 0.579 0.56 0.5701 3128577 0.5701 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20230426 0 10.45 10.45 10.45 10.45 100 10.45
ACBAW.US Ace Global Business Acquisition Limited 20230426 0 0.0394 0.0394 0.0393 0.0394 173 0.0394
ACCD.US Accolade Inc 20230426 0 16.13 16.41 15.72 16 765500 16 down up incorrect
ACER.US Acer Therapeutics Inc 20230426 0 0.85 0.953 0.85 0.9201 239705 0.9201 up up correct
ACET.US Adicet Bio Inc 20230426 0 6.07 6.14 5.88 5.9 628700 5.9 down down correct
ACGL.US Arch Capital Group Ltd 20230426 0 72.08 73.18 72.01 72.29 2274900 72.29 up up correct
ACGLN.US Arch Capital Group Ltd 20230426 0 19.17 19.25 19 19.08 28600 19.08 down down correct
ACGLO.US Arch Capital Group Ltd 20230426 0 23.24 23.39 23 23.07 16000 23.07 down down correct
ACHC.US Acadia Healthcare Company Inc 20230426 0 74 74.85 72.71 74.11 1120200 74.11 up up correct
ACHL.US Achilles Therapeutics plc 20230426 0 0.8102 0.85 0.7901 0.82 170398 0.82 up down incorrect
ACHV.US Achieve Life Sciences Inc 20230426 0 7.93 8.49 7.93 8.14 125900 8.14 up up correct
ACIU.US AC Immune SA 20230426 0 1.96 2.05 1.95 2.04 19900 2.04 up up correct
ACIW.US ACI Worldwide Inc 20230426 0 24.17 24.34 23.94 24.09 406685 24.09 down down correct
ACLS.US Axcelis Technologies Inc 20230426 0 119.97 121.1 117.44 118.01 379900 118.01 down down correct
ACMR.US ACM Research Inc 20230426 0 9.69 9.92 9.52 9.56 454700 9.56 down down correct
ACNB.US ACNB Corporation 20230426 0 30.75 31.49 30.5501 30.84 9874 30.84 up up correct
ACOR.US Acorda Therapeutics Inc 20230426 0 0.48 0.49 0.45 0.45 26300 0.45 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20230426 0 8.92 9.2 8.73 8.89 340100 8.89 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20230426 0 0.68 0.7 0.67 0.68 43700 0.68
ACST.US Acasti Pharma Inc 20230426 0 0.46 0.47 0.45 0.45 51900 0.45 down down correct
ACT.US Enact Holdings Inc. Common Stock 20230426 0 23.84 24.09 23.56 23.62 134700 23.62 down down correct
ACTG.US Acacia Research Corporation 20230426 0 3.62 3.72 3.6 3.7 123300 3.7 up up correct
ACVA.US ACV Auctions Inc 20230426 0 12.22 12.4 11.94 12.15 1107100 12.15 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230426 0 3.126 3.199 3 3.01 44400 3.01 down down correct
ADAG.US Adagene Inc 20230426 0 1.31 1.355 1.3 1.355 3600 1.355 up up correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230426 0 10.44 10.44 10.44 10.44 12202 10.44
ADAP.US Adaptimmune Therapeutics plc 20230426 0 1.32 1.39 1.32 1.36 377300 1.36 up up correct
ADBE.US Adobe Inc 20230426 0 368.6 369.45 357.25 363.06 2803200 363.06 down up incorrect
ADC.US PA 20230426 0 18.42 18.69 18.32 18.63 12799 18.5402 up up correct
ADER.US 26 Capital Acquisition Corp 20230426 0 10.5 10.5 10.485 10.493 1600 10.493 down down correct
ADERU.US 26 Capital Acquisition Corp 20230426 0 10.45 10.45 10.45 10.45 0 10.45
ADES.US Advanced Emissions Solutions Inc 20230426 0 1.84 1.92 1.83 1.86 112500 1.86 up up correct
ADI.US Analog Devices Inc 20230426 0 181.23 182.48 179.65 180.66 3603100 180.66 down down correct
ADIL.US Adial Pharmaceuticals Inc 20230426 0 0.35 0.36 0.31 0.34 171800 0.34 down up incorrect
ADMA.US ADMA Biologics Inc 20230426 0 3.31 3.34 3.27 3.3 1169000 3.3 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20230426 0 0.09 0.09 0.08 0.08 908000 0.08 down down correct
ADN.US Advent Technologies Holdings Inc 20230426 0 0.769 0.775 0.7 0.729 228100 0.729 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230426 0 0.076 0.0979 0.076 0.09 26390 0.09 up up correct
ADOC.US Edoc Acquisition Corp 20230426 0 10.82 10.82 10.82 10.82 300 10.82
ADOCR.US Edoc Acquisition Corp 20230426 0 0.1873 0.1973 0.1873 0.1973 906 0.1973 up up correct
ADP.US Automatic Data Processing Inc 20230426 0 203.13 212.66 201.46 210.83 3217600 210.83 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20230426 0 7.5 7.52 7.095 7.325 572000 7.325 down down correct
ADSK.US Autodesk Inc 20230426 0 191.19 192.4 189.2 189.9 1062100 189.9 down down correct
ADTN.US ADTRAN Inc 20230426 0 9.12 9.275 8.97 9.05 1044069 9.05 down down correct
ADTX.US Aditxt Inc 20230426 0 0.69 0.699 0.62 0.63 224400 0.63 down down correct
ADUS.US Addus HomeCare Corporation 20230426 0 112.62 113.57 111.5 112.54 66900 112.54 down down correct
ADV.US Advantage Solutions Inc 20230426 0 1.2 1.2 1.13 1.17 237000 1.17 down down correct
ADVM.US Adverum Biotechnologies Inc 20230426 0 0.81 0.844 0.782 0.802 147200 0.802 down down correct
ADVWW.US Advantage Solutions Inc 20230426 0 0.075 0.09 0.0581 0.0788 301992 0.0788 up down incorrect
ADXN.US Addex Therapeutics Ltd 20230426 0 0.75 0.76 0.68 0.75 140600 0.75
ADXS.US Advaxis Inc 20230426 0 1.12 1.21 1.06 1.18 7839 1.18 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230426 0 10.3 10.3 10.3 10.3 0 10.3
AEHL.US Antelope Enterprise Holdings Limited 20230426 0 1.03 1.08 1.02 1.07 12200 1.07 up up correct
AEHR.US Aehr Test Systems 20230426 0 24.88 25.31 23.47 23.9 882500 23.9 down down correct
AEI.US Alset EHome International Inc 20230426 0 1.37 1.38 1.33 1.34 15400 1.34 down up incorrect
AEIS.US Advanced Energy Industries Inc 20230426 0 85.15 85.15 83.51 83.97 156669 83.8791 down up incorrect
AEL.US PB 20230426 0 24.14 24.52 24.01 24.05 18524 23.6018 down up incorrect
AEMD.US Aethlon Medical Inc 20230426 0 0.44 0.44 0.38 0.39 910000 0.39 down up incorrect
AEP.US American Electric Power Company Inc 20230426 0 93.73 94.22 92.01 92.25 1998900 91.419 down down correct
AEPPZ.US American Electric Power Company Inc 20230426 0 50.78 50.93 50.58 50.62 10500 49.855 down down correct
AEY.US ADDvantage Technologies Group Inc 20230426 0 1 1 0.96 0.96 17500 0.96 down down correct
AEYE.US AudioEye Inc 20230426 0 6.17 6.46 6.01 6.2 13900 6.2 up up correct
AEZS.US Aeterna Zentaris Inc 20230426 0 3.2 3.28 3.2 3.22 18700 3.22 up down incorrect
AFBI.US Affinity Bancshares Inc 20230426 0 14.955 14.955 14.955 14.955 769 14.955
AFCG.US AFC Gamma Inc 20230426 0 11.68 11.845 11.6 11.79 77500 11.79 up up correct
AFIB.US Acutus Medical Inc 20230426 0 0.84 0.86 0.785 0.83 73900 0.83 down down correct
AFMD.US Affimed N.V 20230426 0 0.84 0.95 0.84 0.928 665900 0.928 up up correct
AFRM.US Affirm Holdings Inc 20230426 0 10.14 10.35 9.76 9.84 8154000 9.84 down up incorrect
AFYA.US Afya Limited 20230426 0 11.88 11.9 11.64 11.76 155300 11.76 down down correct
AGBA.US AGBA Acquisition Limited 20230426 0 1.91 1.926 1.88 1.88 8100 1.88 down down correct
AGEN.US Agenus Inc 20230426 0 1.61 1.66 1.57 1.58 3143700 1.58 down down correct
AGFY.US Agrify Corporation 20230426 0 0.23 0.248 0.213 0.229 4274600 0.229 down down correct
AGIL.US AgileThought Inc 20230426 0 1.48 1.62 1.41 1.55 164300 1.55 up up correct
AGILW.US AgileThought Inc 20230426 0 0.1682 0.1698 0.16 0.1698 5000 0.1698 up up correct
AGIO.US Agios Pharmaceuticals Inc 20230426 0 22.39 22.6 21.74 22.1 479300 22.1 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20230426 0 0.16 0.165 0.152 0.161 714700 0.161 up down incorrect
AGMH.US AGM Group Holdings Inc 20230426 0 2.04 2.065 2.04 2.065 400 2.065 up up correct
AGNC.US AGNC Investment Corp 20230426 0 9.83 9.935 9.7 9.78 11752770 9.66 down down correct
AGNCM.US AGNC Investment Corp 20230426 0 21.32 21.45 21.18 21.28 2400 21.28 down up incorrect
AGNCN.US AGNC Investment Corp 20230426 0 24.66 24.76 24.5 24.5 29300 24.5 down down correct
AGNCO.US AGNC Investment Corp 20230426 0 21.08 21.15 21 21.02 9400 21.02 down down correct
AGNCP.US AGNC Investment Corp. 20230426 0 19.8 20 19.705 19.838 36000 19.838 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230426 0 0.58 0.655 0.56 0.653 67300 0.653 up down incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230426 0 0.0655 0.08 0.0511 0.08 8931 0.08 up up correct
AGRX.US Agile Therapeutics Inc 20230426 0 6.77 7 6.6 6.6 14800 6.6 down up incorrect
AGYS.US Agilysys Inc 20230426 0 79.78 80.64 77.1 77.63 119700 77.63 down down correct
AHCO.US AdaptHealth Corp 20230426 0 11.43 11.7 11.41 11.48 1068700 11.48 up up correct
AHPI.US Allied Healthcare Products Inc 20230426 0 0.004 0.004 0.004 0.004 772 0.004
AIH.US Aesthetic Medical International Holdings Group Limited 20230426 0 1.17 1.17 1.12 1.128 1400 1.128 down down correct
AIHS.US Senmiao Technology Limited 20230426 0 0.87 0.9 0.87 0.872 15400 0.872 up up correct
AIP.US Arteris Inc. Common Stock 20230426 0 3.84 3.84 3.666 3.78 47900 3.78 down down correct
AIRG.US Airgain Inc 20230426 0 5.7 5.844 5.61 5.8 8100 5.8 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20230426 0 4.76 4.78 4.49 4.71 214700 4.71 down down correct
AIRT.US Air T Inc 20230426 0 24.59 24.59 24.59 24.59 0 24.59
AKAM.US Akamai Technologies Inc 20230426 0 79.62 80.09 78.26 78.7 1135200 78.7 down down correct
AKBA.US Akebia Therapeutics Inc 20230426 0 0.712 0.848 0.682 0.793 2014600 0.793 up up correct
AKRO.US Akero Therapeutics Inc 20230426 0 44.81 45.01 43.9 44.59 390800 44.59 down up incorrect
AKU.US Akumin Inc 20230426 0 0.62 0.65 0.62 0.65 16800 0.65 up up correct
AKTS.US Akoustis Technologies Inc 20230426 0 2.88 2.99 2.81 2.9 432800 2.9 up down incorrect
AKTX.US Akari Therapeutics Plc 20230426 0 0.194 0.197 0.166 0.19 303200 0.19 down down correct
AKYA.US Akoya Biosciences Inc 20230426 0 6.7 6.88 6.681 6.72 57200 6.72 up down incorrect
ALCO.US Alico Inc 20230426 0 23.71 23.93 23.43 23.61 32600 23.61 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230426 0 9.26 9.26 8.96 9.07 664000 9.07 down down correct
ALEC.US Alector Inc 20230426 0 6.49 6.57 6.43 6.5 311100 6.5 up up correct
ALGM.US Allegro MicroSystems Inc 20230426 0 38.96 39.27 38.22 38.44 2094200 38.44 down down correct
ALGN.US Align Technology Inc 20230426 0 351.83 355.21 348.12 354.55 1197500 354.55 up up correct
ALGS.US Aligos Therapeutics Inc 20230426 0 1.03 1.08 1.03 1.035 14900 1.035 up up correct
ALGT.US Allegiant Travel Company 20230426 0 99.81 101.8 97.03 97.5 146000 97.5 down down correct
ALHC.US Alignment Healthcare Inc 20230426 0 5.51 5.52 5.25 5.5 1580800 5.5 down down correct
ALIM.US Alimera Sciences Inc 20230426 0 2.12 2.12 1.99 2 2900 2 down down correct
ALJJ.US ALJ Regional Holdings Inc 20230426 0 1.87 1.87 1.87 1.87 200 1.87
ALKS.US Alkermes plc 20230426 0 29.76 30.13 28.24 28.38 2673600 28.38 down down correct
ALKT.US Alkami Technology Inc 20230426 0 12.01 12.01 11.44 11.79 469800 11.79 down down correct
ALLK.US Allakos Inc 20230426 0 4.27 4.33 4.1 4.21 735300 4.21 down down correct
ALLO.US Allogene Therapeutics Inc 20230426 0 5.61 5.72 5.37 5.43 1304600 5.43 down down correct
ALLT.US Allot Ltd 20230426 0 2.7 2.76 2.69 2.75 17700 2.75 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20230426 0 200.61 201.28 195.94 197.52 526900 197.52 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230426 0 10.33 10.33 10.33 10.33 0 10.33
ALOT.US AstroNova Inc 20230426 0 13.7 14.37 12.5 14.15 12900 14.15 up down incorrect
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230426 0 10.19 10.19 10.17 10.17 27600 10.17 down down correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230426 0 10.18 10.18 10.18 10.18 0 10.18
ALPN.US Alpine Immune Sciences Inc 20230426 0 7.05 7.44 6.98 7.21 56900 7.21 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230426 0 0.3 0.325 0.2851 0.2902 71434 2.3216 down up incorrect
ALRM.US Alarm.com Holdings Inc 20230426 0 47.43 47.93 47.23 47.43 159100 47.43
ALRN.US Aileron Therapeutics Inc 20230426 0 1.51 1.51 1.41 1.425 10100 1.425 down up incorrect
ALRS.US Alerus Financial Corporation 20230426 0 14.66 14.86 13.96 14.09 43453 14.09 down down correct
ALT.US Altimmune Inc 20230426 0 5.24 5.39 5.09 5.22 1412400 5.22 down down correct
ALTO.US Alto Ingredients Inc 20230426 0 1.27 1.3 1.21 1.22 548200 1.22 down down correct
ALTR.US Altair Engineering Inc 20230426 0 69.57 70.43 68.49 68.84 219000 68.84 down down correct
ALTU.US Altitude Acquisition Corp 20230426 0 10.1 10.11 10.1 10.11 3900 10.11 up up correct
ALTUU.US Altitude Acquisition Corp 20230426 0 10 10 10 10 0 10
ALTUW.US Altitude Acquisition Corp 20230426 0 0.07 0.07 0.065 0.065 15800 0.065 down down correct
ALVR.US AlloVir Inc 20230426 0 3.59 3.86 3.45 3.52 945400 3.52 down down correct
ALXO.US ALX Oncology Holdings Inc 20230426 0 5.54 5.877 5.12 5.66 290900 5.66 up up correct
ALYA.US Alithya Group Inc 20230426 0 1.94 1.94 1.83 1.87 12800 1.87 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20230426 0 0.55 0.573 0.501 0.525 174400 0.525 down down correct
AMAL.US Amalgamated Financial Corp 20230426 0 16.54 16.83 16.24 16.45 147147 16.3413 down down correct
AMAO.US American Acquisition Opportunity Inc 20230426 0 10.2 10.2 10.2 10.2 100 10.2
AMAOU.US American Acquisition Opportunity Inc 20230426 0 10.5 10.5 10.5 10.5 0 10.5
AMAT.US Applied Materials Inc 20230426 0 111.16 111.5 109.82 110.31 6245821 110.31 down down correct
AMBA.US Ambarella Inc 20230426 0 64.59 65.78 64.3 64.64 309300 64.64 up up correct
AMCX.US AMC Networks Inc 20230426 0 17.32 17.54 16.84 16.96 284400 16.96 down down correct
AMD.US Advanced Micro Devices Inc 20230426 0 86.51 87.35 85.32 85.94 47786564 85.94 down down correct
AMED.US Amedisys Inc 20230426 0 77.67 78.39 76.51 76.65 296800 76.65 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20230426 0 36.33 36.73 35.21 35.48 108000 35.48 down down correct
AMGN.US Amgen Inc 20230426 0 242.08 243.55 238.58 238.8 2002900 236.5679 down down correct
AMKR.US Amkor Technology Inc 20230426 0 22.11 22.16 21.6971 21.88 757297 21.88 down down correct
AMNB.US American National Bankshares Inc 20230426 0 27.71 28.1 27.2798 27.71 27845 27.71
AMOT.US Allied Motion Technologies Inc 20230426 0 33.92 34.48 33.69 33.78 28013 33.7505 down down correct
AMPG.US AmpliTech Group Inc 20230426 0 3 3.08 2.93 2.985 43700 2.985 down down correct
AMPGW.US AmpliTech Group Inc 20230426 0 0.59 0.59 0.59 0.59 0 0.59
AMPH.US Amphastar Pharmaceuticals Inc 20230426 0 39.06 39.21 38.13 38.16 436300 38.16 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230426 0 11.29 11.778 11.255 11.51 618500 11.51 up up correct
AMRK.US A 20230426 0 35.53 35.91 35.4 35.63 162200 35.63 up up correct
AMRN.US Amarin Corporation plc 20230426 0 1.26 1.27 1.23 1.26 1354500 1.26
AMRS.US Amyris Inc 20230426 0 0.77 0.8 0.7 0.76 3978300 0.76 down down correct
AMSC.US American Superconductor Corporation 20230426 0 3.93 4.04 3.88 3.99 133700 3.99 up up correct
AMSF.US AMERISAFE Inc 20230426 0 52.45 53.57 52.16 53.21 187900 53.21 up up correct
AMST.US Amesite Inc 20230426 0 3.71 4.09 3.71 3.85 81600 3.85 up up correct
AMSWA.US American Software Inc 20230426 0 11.95 12.02 11.7882 11.92 124542 11.8136 down up incorrect
AMTB.US Amerant Bancorp Inc 20230426 0 18.12 18.32 17.86 18.25 71413 18.149 up up correct
AMTI.US Applied Molecular Transport Inc 20230426 0 0.263 0.274 0.251 0.274 57400 0.274 up up correct
AMTX.US Aemetis Inc 20230426 0 2.07 2.16 2.02 2.02 326600 2.02 down down correct
AMWD.US American Woodmark Corporation 20230426 0 49.29 49.78 48.02 48.03 47500 48.03 down up incorrect
AMZN.US Amazon.com Inc 20230426 0 105.04 106.62 104.1 104.98 73803800 104.98 down down correct
ANAB.US AnaptysBio Inc 20230426 0 21.5 21.9 20.89 20.97 213300 20.97 down down correct
ANDE.US The Andersons Inc 20230426 0 43.17 44.28 43.17 44.02 367264 44.02 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230426 0 2.8 2.8 2.8 2.8 24 2.8
ANGI.US Angi Inc 20230426 0 2.17 2.35 2.17 2.31 672700 2.31 up up correct
ANGN.US Angion Biomedica Corp 20230426 0 0.7655 0.8276 0.75 0.75 29482 0.75 down up incorrect
ANGO.US AngioDynamics Inc 20230426 0 8.57 8.57 8.18 8.29 268000 8.29 down down correct
ANIK.US Anika Therapeutics Inc 20230426 0 26.64 26.88 26.03 26.34 44800 26.34 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230426 0 37.32 37.76 36.99 37.61 44764 37.61 up up correct
ANIX.US Anixa Biosciences Inc 20230426 0 4.64 4.67 4.15 4.25 180100 4.25 down down correct
ANNX.US Annexon Inc 20230426 0 5.53 5.632 5.3 5.35 202200 5.35 down down correct
ANPC.US AnPac Bio 20230426 0 7.5 7.5 6.59 7.4 26300 7.4 down down correct
ANSS.US ANSYS Inc 20230426 0 312.7 315.09 310.02 311.24 424300 311.24 down down correct
ANTE.US AirNet Technology Inc 20230426 0 1.61 1.65 1.57 1.59 2800 1.59 down up incorrect
ANY.US Sphere 3D Corp 20230426 0 0.434 0.48 0.434 0.44 860500 0.44 up up correct
ANZU.US Anzu Special Acquisition Corp I 20230426 0 10.01 10.02 10.01 10.015 1500 10.015 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20230426 0 10.03 10.03 10.03 10.03 800 10.03
ANZUW.US Anzu Special Acquisition Corp I 20230426 0 0.0525 0.0575 0.0525 0.0539 3686 0.0539 up up correct
ARVL.US Arrival 20230426 0 2.23 2.55 2.15 2.39 843100 2.39 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20230426 0 23.83 23.93 23.26 23.56 154600 23.56 down down correct
AOUT.US American Outdoor Brands Inc 20230426 0 8.79 8.852 8.49 8.61 14200 8.61 down down correct
APA.US APA Corporation 20230426 0 36.1 36.5 34.97 35.37 4914300 35.37 down up incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20230426 0 10.12 10.12 10.12 10.12 0 10.12
APACW.US StoneBridge Acquisition Corporation Warrant 20230426 0 0.07 0.07 0.07 0.07 5700 0.07
APDN.US Applied DNA Sciences Inc 20230426 0 1 1.02 0.98 0.98 42900 0.98 down down correct
APEI.US American Public Education Inc 20230426 0 6.39 6.44 6.08 6.2 199200 6.2 down down correct
API.US Agora Inc 20230426 0 3.17 3.34 3.16 3.19 356900 3.19 up up correct
APLS.US Apellis Pharmaceuticals Inc 20230426 0 85.01 85.95 83.24 84.68 2255900 84.68 down down correct
APLT.US Applied Therapeutics Inc 20230426 0 1.36 1.63 1.32 1.52 1990100 1.52 up up correct
APM.US Aptorum Group Limited 20230426 0 2.575 2.91 2.575 2.9 20406 2.9 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230426 0 10.23 10.23 10.13 10.13 3300 10.13 down down correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230426 0 10.14 10.15 10.14 10.15 200 10.15 up up correct
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230426 0 0.1702 0.1702 0.1503 0.1503 332 0.1503 down down correct
APOG.US Apogee Enterprises Inc 20230426 0 41.92 42.19 40.9111 41.53 180490 41.2813 down down correct
APP.US AppLovin Corporation 20230426 0 15.76 16.37 15.61 15.94 3049000 15.94 up up correct
APPF.US AppFolio Inc 20230426 0 124.43 126.12 124.02 124.86 89700 124.86 up up correct
APPH.US AppHarvest Inc 20230426 0 0.435 0.47 0.433 0.457 1381400 0.457 up up correct
APPHW.US AppHarvest Inc 20230426 0 0.0495 0.05 0.0405 0.0432 58153 0.0432 down down correct
APPN.US Appian Corporation 20230426 0 36.51 37 35.58 35.78 215800 35.78 down up incorrect
APPS.US Digital Turbine Inc 20230426 0 12.25 12.41 11.87 11.96 1152400 11.96 down down correct
APRE.US Aprea Therapeutics Inc 20230426 0 3.78 3.928 3.78 3.82 14200 3.82 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230426 0 10.26 10.26 10.26 10.26 0 10.26
APTO.US Aptose Biosciences Inc 20230426 0 0.5 0.5 0.47 0.47 135700 0.47 down down correct
APTX.US Aptinyx Inc 20230426 0 0.12 0.13 0.12 0.12 965900 0.12
APVO.US Aptevo Therapeutics Inc 20230426 0 2.05 2.05 1.84 1.9 95700 1.9 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230426 0 1.57 1.57 1.54 1.54 1700 1.54 down up incorrect
APYX.US Apyx Medical Corporation 20230426 0 2.92 2.98 2.9 2.94 55300 2.94 up up correct
AQB.US AquaBounty Technologies Inc 20230426 0 0.56 0.57 0.552 0.564 87300 0.564 up up correct
AQMS.US Aqua Metals Inc 20230426 0 1.14 1.16 1.12 1.14 210600 1.14
AQST.US Aquestive Therapeutics Inc 20230426 0 1.3 1.31 1.15 1.25 263100 1.25 down up incorrect
ARAV.US Aravive Inc 20230426 0 1.61 1.61 1.52 1.53 162700 1.53 down down correct
ARAY.US Accuray Incorporated 20230426 0 2.73 2.8 2.4 2.7 287700 2.7 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230426 0 2.44 2.44 2.26 2.32 124400 2.32 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20230426 0 0.29 0.3038 0.258 0.27 5286 0.27 down down correct
ARBG.US Aequi Acquisition Corp 20230426 0 10.12 10.12 10.11 10.11 500 10.11 down down correct
ARBGU.US Aequi Acquisition Corp 20230426 0 10.14 10.14 10.14 10.14 400 10.14
ARBGW.US Aequi Acquisition Corp 20230426 0 0.1079 0.1079 0.0951 0.0951 5100 0.0951 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20230426 0 1.46 1.5 1.42 1.44 115700 1.44 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230426 0 7.02 7.46 6.717 7.34 2500 7.34 up up correct
ARCB.US ArcBest Corporation 20230426 0 94.64 94.72 84.08 88 805382 87.8796 down up incorrect
ARCC.US Ares Capital Corporation 20230426 0 18.1 18.1 17.75 17.81 3129200 17.81 down down correct
ARCE.US Arco Platform Limited 20230426 0 11.31 11.31 10.85 10.85 44200 10.85 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230426 0 28.11 28.34 26.42 26.65 290400 26.65 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20230426 0 0.21 0.21 0.16 0.19 614700 0.19 down down correct
ARDX.US Ardelyx Inc 20230426 0 4.65 4.76 4.57 4.66 3078200 4.66 up up correct
AREC.US American Resources Corporation 20230426 0 1.2 1.215 1.17 1.2 156700 1.2
ARGO.US PA 20230426 0 23.77 23.83 23.21 23.63 7340 23.63 down down correct
ARGX.US argenx SE 20230426 0 391.52 391.81 382.04 382.835 167200 382.835 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20230426 0 7.62 7.74 7.41 7.48 1165000 7.48 down up incorrect
ARIZU.US Arisz Acquisition Corp. Unit 20230426 0 10.51 10.51 10.51 10.51 0 10.51
ARKO.US Arko Corp 20230426 0 8.26 8.55 8.155 8.22 173000 8.1859 down down correct
ARKOW.US Arko Corp 20230426 0 1.3 1.36 1.23 1.2699 9168 1.2699 down down correct
ARKR.US Ark Restaurants Corp 20230426 0 17.91 17.91 17.49 17.59 5636 17.59 down down correct
ARLP.US Alliance Resource Partners L.P 20230426 0 20.8 21.34 20.55 20.6 450122 19.901 down down correct
AROW.US Arrow Financial Corporation 20230426 0 21.35 21.7 21.26 21.55 42740 21.55 up up correct
ARQQ.US Arqit Quantum Inc 20230426 0 1.11 1.15 1.1 1.11 255400 1.11
ARQQW.US Arqit Quantum Inc. Warrants 20230426 0 0.37 0.37 0.37 0.37 3125 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230426 0 13.51 14.18 13.285 13.9 677100 13.9 up up correct
ARRW.US Arrowroot Acquisition Corp 20230426 0 10.28 10.28 10.28 10.28 100 10.28
ARRWU.US Arrowroot Acquisition Corp 20230426 0 10.35 10.35 10.35 10.35 0 10.35
ARRWW.US Arrowroot Acquisition Corp 20230426 0 0.1199 0.1199 0.1199 0.1199 856 0.1199
ARRY.US Array Technologies Inc 20230426 0 20.5 20.8 19.61 20.3 3865900 20.3 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230426 0 10.43 10.43 10.43 10.43 100 10.43
ARTL.US Artelo Biosciences Inc 20230426 0 2.15 2.291 2.03 2.05 54700 2.05 down down correct
ARTLW.US Artelo Biosciences Inc 20230426 0 0.055 0.055 0.055 0.055 1088 0.055
ARTNA.US Artesian Resources Corporation 20230426 0 57.08 57.38 55.14 55.62 34934 55.3359 down down correct
ARTW.US Art's 20230426 0 2.67 2.735 2.67 2.7 5482 2.7 up up correct
ARVN.US Arvinas Inc 20230426 0 27.01 27.6 26.78 27.13 401000 27.13 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230426 0 34.47 35.78 33.11 35.52 1706100 35.52 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230426 0 10.43 10.43 10.42 10.42 1000 10.42 down down correct
ARYE.US ARYA Sciences Acquisition Corp V 20230426 0 10.25 10.25 10.25 10.25 33 10.25
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230426 0 20.53 20.53 20.53 20.53 0 20.3894
ASLE.US AerSale Corporation 20230426 0 16.62 16.97 15.93 16.42 132700 16.42 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230426 0 4.117 4.28 4.105 4.195 22800 4.195 up up correct
ASMB.US Assembly Biosciences Inc 20230426 0 0.9604 1.01 0.9564 0.987 69918 0.987 up down incorrect
ASML.US ASML Holding N.V 20230426 0 613.72 615.13 606.17 609.1 844220 607.3415 down down correct
ASO.US Academy Sports and Outdoors Inc 20230426 0 66.3 66.65 64.91 65.22 827537 65.22 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230426 0 10.51 10.55 10.5 10.55 15300 10.55 up up correct
ASPAU.US Abri SPAC I Inc Unit 20230426 0 10.36 10.36 10.36 10.36 1 10.36
ASPS.US Altisource Portfolio Solutions S.A 20230426 0 3.64 3.69 3.52 3.63 133100 3.63 down down correct
ASPU.US Aspen Group Inc 20230426 0 0.099 0.0995 0.099 0.0995 11837 0.0995 up up correct
ASRT.US Assertio Holdings Inc 20230426 0 5.37 5.43 4.75 5 5259300 5 down down correct
ASRV.US AmeriServ Financial Inc 20230426 0 2.93 3 2.85 2.85 16095 2.8205 down down correct
ASTC.US Astrotech Corporation 20230426 0 10.5 10.6 10.21 10.3 2900 10.3 down down correct
ASTE.US Astec Industries Inc 20230426 0 40.17 40.51 39.9 40.11 62721 39.9798 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230426 0 7.24 7.359 7.16 7.21 490200 7.21 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230426 0 1.6 1.61 1.52 1.59 40175 1.59 down up incorrect
ASTR.US Astra Space Inc 20230426 0 0.41 0.42 0.395 0.404 795200 0.404 down down correct
ASTS.US AST SpaceMobile Inc 20230426 0 4.55 5.27 4.51 5.15 6223100 5.15 up up correct
ASTSW.US AST SpaceMobile Inc 20230426 0 1.51 1.7 1.47 1.5999 41215 1.5999 up up correct
ASUR.US Asure Software Inc 20230426 0 13.65 13.78 13.39 13.54 248040 13.54 down up incorrect
ASYS.US Amtech Systems Inc 20230426 0 8.47 8.67 8.45 8.67 9500 8.67 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230426 0 1.86 1.925 1.765 1.87 976500 1.87 up down incorrect
ATCOL.US Atlas Corp 20230426 0 24 24.1 24 24.1 1800 24.1 up up correct
ATCX.US Atlas Technical Consultants Inc 20230426 0 12.25 12.25 12.25 12.25 0 12.25
ATEC.US Alphatec Holdings Inc 20230426 0 15.03 15.03 14.71 14.88 559100 14.88 down down correct
ATER.US Aterian Inc 20230426 0 0.74 0.78 0.74 0.753 468600 0.753 up up correct
ATEX.US Anterix Inc 20230426 0 32.12 33.05 31.7 32 102300 32 down down correct
ATHA.US Athira Pharma Inc 20230426 0 2.78 2.8 2.65 2.75 112500 2.75 down down correct
ATHE.US Alterity Therapeutics Limited 20230426 0 2.83 2.84 2.75 2.8 3800 2.8 down down correct
ATHX.US Athersys Inc 20230426 0 0.8 0.81 0.79 0.81 56200 0.81 up up correct
ATIF.US ATIF Holdings Limited 20230426 0 1.55 1.587 1.35 1.587 4300 1.587 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20230426 0 27.25 27.92 27.18 27.18 8500 27.18 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230426 0 21.361 22 21.361 22 2600 22 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230426 0 17.36 17.38 17.15 17.3 3000 17.3 down down correct
ATLO.US Ames National Corporation 20230426 0 18.52 18.87 18.18 18.44 59500 18.1756 down down correct
ATMH.US All Things Mobile Analytic Inc 20230426 0 0.092 0.092 0.092 0.092 0 0.092
ATNF.US 180 Life Sciences Corp 20230426 0 1.07 1.1 1.03 1.07 101500 1.07
ATNFW.US CannBioRx Life Sciences Corp 20230426 0 0.0176 0.0199 0.0165 0.0185 16007 0.0185 up down incorrect
ATNI.US ATN International Inc 20230426 0 38.55 39.09 38.05 38.4 28700 38.4 down up incorrect
ATNX.US Athenex Inc 20230426 0 1.15 1.23 1.11 1.16 131781 1.16 up up correct
ATOM.US Atomera Incorporated 20230426 0 5.27 5.41 5.03 5.22 1948200 5.22 down up incorrect
ATOS.US Atossa Therapeutics Inc 20230426 0 0.62 0.65 0.6 0.6 273700 0.6 down down correct
ATRA.US Atara Biotherapeutics Inc 20230426 0 2.87 2.895 2.675 2.73 757100 2.73 down down correct
ATRC.US AtriCure Inc 20230426 0 41.54 42.34 41.35 42.25 228700 42.25 up up correct
ATRI.US Atrion Corporation 20230426 0 630.98 630.98 630.98 630.98 2400 630.98
ATRO.US Astronics Corporation 20230426 0 14.95 15.09 14.5 14.58 125000 14.58 down down correct
ATSG.US Air Transport Services Group Inc 20230426 0 19.54 19.56 19.07 19.1 379400 19.1 down down correct
ATVI.US Activision Blizzard Inc 20230426 0 79.1 79.77 76.5 76.81 50205900 76.81 down down correct
ATXI.US Avenue Therapeutics Inc 20230426 0 0.89 0.93 0.89 0.91 270200 0.91 up up correct
ATXS.US Astria Therapeutics Inc 20230426 0 11.72 11.88 11.35 11.73 94600 11.73 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230426 0 1.47 1.5 1.43 1.48 54446 1.48 up up correct
AUB.US Atlantic Union Bankshares Corporation 20230426 0 27.13 28.3 27.05 27.37 652445 27.0506 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20230426 0 20.7 21.5099 20.66 20.9729 20988 20.5027 up up correct
AUBN.US Auburn National Bancorporation Inc 20230426 0 22.99 22.99 22.99 22.99 1114 22.99
AUDC.US AudioCodes Ltd 20230426 0 10.07 10.35 9.87 10.06 180300 10.06 down down correct
AUGX.US Augmedix Inc. Common Stock 20230426 0 2.84 2.94 2.76 2.87 388300 2.87 up up correct
AUID.US Ipsidy Inc. Common Stock 20230426 0 0.37 0.42 0.365 0.42 12900 0.42 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230426 0 11.07 11.24 10.884 11.17 2033300 11.17 up up correct
AUR.US Aurora Innovation Inc 20230426 0 1.33 1.38 1.28 1.34 1537800 1.34 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20230426 0 9.05 9.16 8.825 9 71300 9 down up incorrect
AURC.US Aurora Acquisition Corp 20230426 0 10.17 10.17 10.17 10.17 100 10.17
AURCU.US Aurora Acquisition Corp 20230426 0 10.19 10.19 10.19 10.19 0 10.19
AURCW.US Aurora Acquisition Corp 20230426 0 0.025 0.025 0.025 0.025 600 0.025
AUROW.US Aurora Innovation Inc 20230426 0 0.1919 0.192 0.1825 0.19 16589 0.19 down down correct
AUTL.US Autolus Therapeutics plc 20230426 0 1.78 1.78 1.61 1.64 832900 1.64 down down correct
AUUD.US Auddia Inc 20230426 0 0.42 0.47 0.409 0.438 267900 0.438 up down incorrect
AUUDW.US Auddia Inc 20230426 0 0.1401 0.15 0.1401 0.1499 500 0.1499 up up correct
AUVI.US Applied UV Inc 20230426 0 0.71 0.71 0.667 0.678 47800 0.678 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230426 0 20.845 21.3 20.56 20.9 4900 20.6748 up up correct
AVACU.US Avalon Acquisition Inc Unit 20230426 0 10.78 10.78 10.78 10.78 500 10.78
AVAH.US Aveanna Healthcare Holdings Inc 20230426 0 1.14 1.29 1.12 1.14 442700 1.14
AVAV.US AeroVironment Inc 20230426 0 101.04 101.04 99.01 99.61 135300 99.61 down up incorrect
AVCT.US American Virtual Cloud Technologies Inc 20230426 0 0.1754 0.1949 0.15 0.15 257466 0.15 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230426 0 10.34 10.53 9.98 10.04 695300 10.04 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230426 0 7.19 7.385 7.16 7.35 2691000 7.35 up up correct
AVGO.US Broadcom Inc 20230426 0 619.97 623.13 613.51 616.19 1717900 616.19 down down correct
AVGR.US Avinger Inc 20230426 0 0.7 0.7 0.554 0.64 9969100 0.64 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230426 0 10.5 10.5 10.5 10.5 0 10.5
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230426 0 0.05 0.05 0.05 0.05 100 0.05
AVID.US Avid Technology Inc 20230426 0 29.55 29.82 28.46 28.71 189500 28.71 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230426 0 3.3 3.33 3.25 3.31 308506 3.31 up up correct
AVNW.US Aviat Networks Inc 20230426 0 31.75 31.85 31.33 31.78 43000 31.78 up up correct
AVO.US Mission Produce Inc 20230426 0 11.06 11.16 10.98 11.09 82227 11.09 up up correct
AVPT.US Avepoint Inc 20230426 0 4.07 4.14 4.01 4.14 398200 4.14 up down incorrect
AVPTW.US AVPTW 20230426 0 0.56 0.56 0.5592 0.56 401 0.56
AVRO.US AVROBIO Inc 20230426 0 0.9 0.94 0.86 0.89 253600 0.89 down down correct
AVT.US Avnet Inc 20230426 0 40.32 40.81 40.22 40.42 615500 40.42 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230426 0 18.74 19.11 18.4 18.88 30200 18.88 up down incorrect
AVTX.US Avalo Therapeutics Inc 20230426 0 3.03 3.1 2.97 3.02 51800 3.02 down up incorrect
AVXL.US Anavex Life Sciences Corp 20230426 0 7.76 8.29 7.66 8.24 1237900 8.24 up up correct
AWH.US Aspira Women's Health Inc 20230426 0 0.3597 0.3597 0.32 0.32 17289 4.8 down down correct
AWRE.US Aware Inc 20230426 0 1.69 1.69 1.66 1.68 600 1.68 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20230426 0 0.59 0.7 0.56 0.65 31300 0.65 up up correct
AXDX.US Accelerate Diagnostics Inc 20230426 0 0.9 0.9 0.86 0.9 254900 0.9
AXGN.US AxoGen Inc 20230426 0 9.21 9.37 9.08 9.18 122600 9.18 down down correct
AXLA.US Axcella Health Inc 20230426 0 0.45 0.45 0.408 0.43 42200 0.43 down up incorrect
AXNX.US Axonics Inc 20230426 0 58.25 59.34 56.68 57.44 499800 57.44 down down correct
AXON.US Axon Enterprise Inc 20230426 0 220 221.02 216.09 216.13 508000 216.13 down down correct
AXSM.US Axsome Therapeutics Inc 20230426 0 71 71.665 67.5 70.11 816600 70.11 down down correct
AXTI.US AXT Inc 20230426 0 3.2 3.24 3.14 3.21 245500 3.21 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20230426 0 27.15 27.32 26.02 26.02 626139 26.02 down down correct
AYRO.US Ayro Inc 20230426 0 0.555 0.5697 0.555 0.555 26090 0.555
AYTU.US Aytu Biopharma Inc 20230426 0 2.48 2.54 2.42 2.43 43900 2.43 down down correct
AZN.US AstraZeneca PLC 20230426 0 75.23 75.23 73.45 73.65 5122700 73.65 down down correct
AZPN.US Aspen Technology Inc 20230426 0 230.3 234.24 229.67 231.79 156200 231.79 up up correct
AZYO.US Aziyo Biologics Inc 20230426 0 1.76 1.9 1.759 1.89 82200 1.89 up up correct
BAC.US PQ 20230426 0 19.17 19.17 18.85 18.85 75203 18.5854 down up incorrect
BAND.US Bandwidth Inc 20230426 0 12.52 12.72 12.18 12.27 288600 12.27 down down correct
BANF.US BancFirst Corporation 20230426 0 75 76.08 70.76 75.06 154800 75.06 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230426 0 27 27 27 27 100 27
BANR.US Banner Corporation 20230426 0 48.37 49.26 48.06 48.82 195419 48.3506 up up correct
BANX.US StoneCastle Financial Corp 20230426 0 18.01 18.01 17.5 17.51 12600 17.51 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230426 0 3.11 3.33 3.11 3.22 6700 3.22 up up correct
BASE.US Couchbase Inc. Common Stock 20230426 0 14.9 15.96 14.9 15.88 137000 15.88 up up correct
BATRA.US The Liberty Braves Group 20230426 0 38.56 39.18 38.382 38.87 44700 38.87 up up correct
BATRK.US The Liberty Braves Group 20230426 0 37.32 38.07 37.3 37.66 175100 37.66 up up correct
BBBY.US Bed Bath & Beyond Inc 20230426 0 0.16 0.16 0.11 0.11 321240800 0.11 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230426 0 6.94 7.129 6.86 6.9 69400 6.9 down down correct
BBGI.US Beasley Broadcast Group Inc 20230426 0 0.74 0.98 0.74 0.98 96600 0.98 up up correct
BBI.US Brickell Biotech Inc 20230426 0 0.64 0.64 0.5639 0.5899 69302 0.5899 down up incorrect
BBIG.US Vinco Ventures Inc 20230426 0 0.2321 0.2339 0.2051 0.2086 237586 4.172 down down correct
BBIO.US BridgeBio Pharma Inc 20230426 0 14.77 14.943 14.1 14.29 1293300 14.29 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230426 0 0.246 0.258 0.241 0.241 83700 0.241 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230426 0 0.03 0.03 0.03 0.03 0 0.03
BBQ.US BBQ Holdings Inc 20230426 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230426 0 82.44 82.44 81.5 82.14 36952 81.838 down down correct
BCAB.US BioAtla Inc 20230426 0 3.43 3.45 3.35 3.38 316000 3.38 down up incorrect
BCBP.US BCB Bancorp Inc 20230426 0 11.35 11.51 11.14 11.5 103484 11.3357 up up correct
BCDA.US BioCardia Inc 20230426 0 1.98 2.05 1.98 2.02 13900 2.02 up down incorrect
BCEL.US Atreca Inc 20230426 0 0.92 0.923 0.87 0.88 88200 0.88 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230426 0 2.79 2.88 2.73 2.8 80104 2.8 up up correct
BCML.US BayCom Corp 20230426 0 15.93 16.25 15.72 16.1 65333 16.1 up up correct
BCOV.US Brightcove Inc 20230426 0 3.85 3.98 3.83 3.85 138900 3.85
BCOW.US 1895 Bancorp of Wisconsin Inc 20230426 0 7.06 7.145 6.91 6.91 5400 6.91 down up incorrect
BCPC.US Balchem Corporation 20230426 0 124.47 125.31 123.09 124.09 62800 124.09 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230426 0 7.48 7.69 7.42 7.62 2399500 7.62 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230426 0 10.48 10.48 10.48 10.48 0 10.48
BCTX.US BriaCell Therapeutics Corp 20230426 0 6.89 7.32 6.89 6.99 137553 6.99 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230426 0 3.02 3.16 2.88 2.99 28383 2.99 down down correct
BCYC.US Bicycle Therapeutics plc 20230426 0 19.94 20.32 19.63 19.99 189000 19.99 up up correct
BDSX.US Biodesix Inc 20230426 0 1.57 1.81 1.55 1.8 110300 1.8 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230426 0 1.5 1.52 1.46 1.47 21588 1.47 down down correct
BEAM.US Beam Therapeutics Inc 20230426 0 30.42 31.12 30.26 30.55 832700 30.55 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230426 0 2 2.069 1.879 1.95 52900 1.95 down down correct
BECN.US Beacon Roofing Supply Inc 20230426 0 58.26 58.86 56.94 57.24 335800 57.24 down down correct
BEEM.US Beam Global 20230426 0 9.82 9.94 9.21 9.26 142300 9.26 down up incorrect
BEEMW.US Beam Global 20230426 0 4.05 6.1 4.05 5.49 4536 5.49 up down incorrect
BELFA.US Bel Fuse Inc 20230426 0 34.23 34.28 33.04 33.04 1500 33.04 down down correct
BELFB.US Bel Fuse Inc 20230426 0 30.96 30.96 30.11 30.63 137100 30.63 down down correct
BFC.US Bank First Corporation 20230426 0 65.53 67.08 65.53 67.08 15600 67.08 up up correct
BFI.US BurgerFi International Inc 20230426 0 1.057 1.07 1.01 1.03 20100 1.03 down down correct
BFIIW.US BurgerFi International LLC 20230426 0 0.0485 0.05 0.04 0.0443 8276 0.0443 down down correct
BFIN.US BankFinancial Corporation 20230426 0 8.47 8.47 8.35 8.36 5562 8.2476 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230426 0 0.572 0.592 0.551 0.56 73400 0.56 down down correct
BFRIW.US Biofrontera Inc. Warrants 20230426 0 0.2562 0.2562 0.2562 0.2562 331 0.2562
BFST.US Business First Bancshares Inc 20230426 0 15.25 15.5 15.22 15.3 70781 15.169 up up correct
BGCP.US BGC Partners Inc 20230426 0 4.37 4.43 4.34 4.39 2329470 4.3798 up up correct
BGFDX.US BGFDX 20230426 0 21.16 21.16 21.16 21.16 0 21.16
BGFLX.US BGFLX 20230426 0 21.14 21.14 21.14 21.14 0 21.14
BGFTX.US BGFTX 20230426 0 21.1 21.1 21.1 21.1 0 21.1
BGFVX.US BGFVX 20230426 0 22.03 22.03 22.03 22.03 0 22.03
BGFV.US Big 5 Sporting Goods Corporation 20230426 0 7.75 8 7.72 7.79 172017 7.79 up up correct
BGNE.US BeiGene Ltd 20230426 0 245.01 248.31 243.69 246.04 163800 246.04 up up correct
BGRY.US Berkshire Grey Inc 20230426 0 1.38 1.38 1.37 1.37 428700 1.37 down down correct
BGRYW.US Berkshire Grey Inc 20230426 0 0.335 0.335 0.31 0.33 40400 0.33 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20230426 0 10.25 10.25 10.25 10.25 0 10.25
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230426 0 0.681 0.685 0.647 0.663 51700 0.663 down down correct
BHF.US Brighthouse Financial Inc 20230426 0 42.13 42.71 41.59 41.85 520200 41.85 down down correct
BHFAL.US Brighthouse Financial Inc 20230426 0 23.9 24.2 23.7 23.76 19328 23.76 down down correct
BHFAM.US Brighthouse Financial Inc 20230426 0 15.25 15.64 15.01 15.03 32800 15.03 down down correct
BHFAN.US Brighthouse Financial Inc 20230426 0 17.3 17.71 16.985 17.2 38800 17.2 down up incorrect
BHFAO.US Brighthouse Financial Inc 20230426 0 24.35 25 24.29 24.54 57600 24.54 up up correct
BHFAP.US Brighthouse Financial Inc 20230426 0 23.7 24.197 23.29 23.3 36500 23.3 down down correct
BIDU.US Baidu Inc 20230426 0 120.45 120.5 117.02 117.07 2482900 117.07 down down correct
BIGC.US BigCommerce Holdings Inc 20230426 0 7.87 8.08 7.61 7.68 936100 7.68 down down correct
BIIB.US Biogen Inc 20230426 0 278.59 289.24 274.9 288.04 1817400 288.04 up up correct
BILI.US Bilibili Inc 20230426 0 20.45 20.6 19.59 19.85 3380200 19.85 down down correct
BIMI.US BIMI International Medical Inc 20230426 0 0.75 0.82 0.75 0.78 23100 0.78 up up correct
BIOC.US Biocept Inc 20230426 0 0.2742 0.2863 0.27 0.2748 1942 8.244 up up correct
BIOL.US BIOLASE Inc 20230426 0 0.22 0.22 0.2 0.21 867500 0.21 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230426 0 10.69 10.94 10.51 10.87 25900 10.87 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230426 0 1.18 1.2 1.14 1.17 570500 1.17 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230426 0 1.18 1.21 1.1 1.13 8350348 1.13 down down correct
BIVI.US BioVie Inc 20230426 0 7.08 7.369 6.78 7.01 233300 7.01 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230426 0 0.302 0.313 0.3 0.311 37800 0.311 up up correct
BJRI.US BJ's Restaurants Inc 20230426 0 28.39 28.85 28.21 28.37 328900 28.37 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230426 0 3.33 3.4 3.17 3.21 419200 3.21 down down correct
BKNG.US Booking Holdings Inc 20230426 0 2643.4399 2660.05 2585.8101 2597.3701 357400 2597.3701 down down correct
BKR.US Baker Hughes Company 20230426 0 29.09 29.475 28.505 28.76 5742148 28.76 down down correct
BKSC.US Bank of South Carolina Corporation 20230426 0 14.105 14.19 14 14 2860 14 down down correct
BKYI.US BIO 20230426 0 0.69 0.74 0.69 0.72 4400 0.72 up up correct
BL.US BlackLine Inc 20230426 0 56.13 56.9 54.71 55.04 662200 55.04 down down correct
BLBD.US Blue Bird Corporation 20230426 0 17.93 17.97 17.435 17.58 60600 17.58 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20230426 0 2.75 3.19 2.7432 3.1 113580 3.1 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230426 0 0.36 0.371 0.335 0.336 101200 0.336 down up incorrect
BLDE.US Blade Air Mobility Inc 20230426 0 2.63 2.655 2.55 2.56 253500 2.56 down down correct
BLDEW.US Blade Air Mobility Inc 20230426 0 0.32 0.3375 0.32 0.3375 2304 0.3375 up up correct
BLDP.US Ballard Power Systems Inc 20230426 0 4.34 4.37 4.22 4.27 2761900 4.27 down down correct
BLEUU.US bleuacacia ltd Unit 20230426 0 10.25 10.25 10.25 10.25 0 10.25
BLFS.US BioLife Solutions Inc 20230426 0 18.13 18.29 17.89 17.98 209100 17.98 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230426 0 9.77 9.99 9.77 9.895 135900 9.895 up up correct
BLI.US Berkeley Lights Inc 20230426 0 1.1 1.18 1.09 1.14 284394 1.14 up up correct
BLIN.US Bridgeline Digital Inc 20230426 0 0.89 0.9 0.88 0.89 25300 0.89
BLKB.US Blackbaud Inc 20230426 0 66.37 68.18 66.25 68.03 226500 68.03 up down incorrect
BLMN.US Bloomin' Brands Inc 20230426 0 23.22 23.595 23.13 23.19 1679951 22.952 down up incorrect
BLNGU.US Belong Acquisition Corp. Units 20230426 0 10.05 10.05 10.05 10.05 0 10.05
BLNK.US Blink Charging Co 20230426 0 6.98 7 6.67 6.79 1583400 6.79 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230426 0 7.3 7.63 7.19 7.42 161500 7.42 up down incorrect
BLRX.US BioLineRx Ltd 20230426 0 1.12 1.14 1.05 1.08 402700 1.08 down down correct
BLU.US BELLUS Health Inc 20230426 0 14.46 14.51 14.46 14.48 2919500 14.48 up up correct
BLUE.US bluebird bio Inc 20230426 0 3.7 3.8 3.59 3.68 3217400 3.68 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230426 0 4.32 4.386 4.246 4.27 57700 4.27 down down correct
BMAC.US UN 20230426 0 10.43 10.43 10.43 10.43 0 10.43
BMAQU.US Blockchain Moon Acquisition Corp. Units 20230426 0 10.43 10.43 10.43 10.43 0 10.43
BMBL.US Bumble Inc 20230426 0 17.09 17.22 16.74 16.8 1835400 16.8 down down correct
BMEA.US Biomea Fusion Inc 20230426 0 30.1 31.789 29.54 31.03 505600 31.03 up up correct
BMRA.US Biomerica Inc 20230426 0 1.27 1.3 1.18 1.24 174500 1.24 down down correct
BMRC.US Bank of Marin Bancorp 20230426 0 18.35 18.42 17.79 18.08 101290 17.7717 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20230426 0 94.67 95 92.67 93 1529000 93 down down correct
BNGO.US Bionano Genomics Inc 20230426 0 0.74 0.75 0.69 0.72 5398400 0.72 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230426 0 0.08 0.098 0.0501 0.08 5801 0.08
BNIX.US Bannix Acquisition Corp. Common Stock 20230426 0 10.45 10.45 10.4 10.405 3900 10.405 down down correct
BNIXW.US Bannix Acquisition Corp. Warrant 20230426 0 0.045 0.0452 0.045 0.0451 30000 0.0451 up up correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230426 0 10.27 10.275 10.27 10.275 189000 10.275 up up correct
BNNRU.US Banner Acquisition Corp Unit 20230426 0 10.26 10.275 10.26 10.26 6500 10.26
BNNRW.US Banner Acquisition Corp. Warrants 20230426 0 0.0375 0.0375 0.0375 0.0375 15000 0.0375
BNR.US Burning Rock Biotech Limited 20230426 0 2.79 2.98 2.79 2.94 11400 2.94 up up correct
BNSO.US Bonso Electronics International Inc 20230426 0 2.85 2.93 2.76 2.91 2500 2.91 up up correct
BNTC.US Benitec Biopharma Inc 20230426 0 0.22 0.228 0.17 0.2 311200 0.2 down down correct
BNTX.US BioNTech SE 20230426 0 113.86 114.2 109.98 110.6 684000 110.6 down down correct
BOKF.US BOK Financial Corporation 20230426 0 82.09 83.5 81 82.38 291353 81.7938 up up correct
BPOP.US Popular Inc 20230426 0 60.03 62.04 58.2105 58.99 1328965 58.99 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230426 0 1.6 1.64 1.57 1.62 111766 1.62 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20230426 0 1.16 1.17 1.08 1.144 151500 1.144 down down correct
BOOM.US DMC Global Inc 20230426 0 19.17 19.43 18.29 18.67 103300 18.67 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20230426 0 2.79 2.81 2.79 2.8 8900 2.8 up up correct
BOTJ.US Bank of the James Financial Group Inc 20230426 0 10.25 10.25 9.75 9.75 5700 9.75 down down correct
BOXL.US Boxlight Corporation 20230426 0 0.333 0.345 0.33 0.33 153700 0.33 down down correct
BPMC.US Blueprint Medicines Corporation 20230426 0 48.99 49.24 47.89 49.02 399900 49.02 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230426 0 25.11 25.11 25.11 25.11 0 25.11
BPRN.US The Bank of Princeton 20230426 0 29.62 30.355 29.21 29.21 13239 28.8748 down up incorrect
BPTH.US Bio 20230426 0 1.33 1.39 1.18 1.22 38200 1.22 down down correct
BPTS.US Biophytis SA 20230426 0 3.24 3.45 3.24 3.3 16900 3.3 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230426 0 14.89 14.95 14.53 14.61 21500 14.61 down down correct
BPYPN.US Brookfield Property Partners L.P 20230426 0 12.335 12.412 12.15 12.15 8200 12.15 down down correct
BPYPO.US Brookfield Property Partners L.P 20230426 0 13.704 13.74 13.5 13.5 10700 13.5 down down correct
BPYPP.US Brookfield Property Partners L.P 20230426 0 14.8 14.892 14.8 14.8 21400 14.8
BRAG.US Bragg Gaming Group Inc. Common Shares 20230426 0 3.33 3.37 3.27 3.27 7400 3.27 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230426 0 10.66 10.66 10.66 10.66 600 10.66
BREZR.US Breeze Holdings Acquisition Corp 20230426 0 0.0779 0.12 0.0779 0.1144 1467 0.1144 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20230426 0 0.064 0.0799 0.0639 0.0799 5611 0.0799 up up correct
BRID.US Bridgford Foods Corporation 20230426 0 12.7 12.8 12.7 12.71 4100 12.71 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230426 0 10.16 10.18 10.16 10.17 493500 10.17 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20230426 0 10.16 10.16 10.16 10.16 98 10.16
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20230426 0 0.0016 0.002 0.0015 0.002 1850 0.002 up up correct
BRKL.US Brookline Bancorp Inc 20230426 0 9.74 9.97 9.74 9.88 816219 9.7079 up down incorrect
BRKR.US Bruker Corporation 20230426 0 76.68 78.33 76.34 77.49 1332535 77.49 up up correct
BRLIR.US Brilliant Acquisition Corporation 20230426 0 0.2 0.2 0.2 0.2 100 0.2
BRLIU.US Brilliant Acquisition Corporation 20230426 0 10.71 10.71 10.71 10.71 2 10.71
BRLIW.US Brilliant Acquisition Corporation 20230426 0 0.0234 0.025 0.0225 0.0225 400 0.0225 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230426 0 3.8 3.8 3.7 3.76 46400 3.76 down down correct
BROG.US Brooge Energy Limited 20230426 0 4.77 4.82 4.77 4.82 400 4.82 up up correct
BRP.US BRP Group Inc 20230426 0 24.76 25.29 23.87 24.07 253800 24.07 down down correct
BRQS.US Borqs Technologies Inc 20230426 0 0.23 0.234 0.205 0.219 3358200 0.219 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20230426 0 3.96 4.09 3.8 4.03 26900 4.03 up up correct
BRY.US Berry Corporation 20230426 0 7.58 7.58 7.31 7.35 418502 7.2197 down down correct
BRZE.US Braze Inc. Class A Common Stock 20230426 0 30.34 31.12 30.205 30.34 277300 30.34
BSBK.US Bogota Financial Corp 20230426 0 9 9.251 8.5 8.71 15000 8.71 down down correct
BSET.US Bassett Furniture Industries Incorporated 20230426 0 14.34 14.72 14.18 14.2 25778 14.0378 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230426 0 0.12 0.129 0.113 0.12 6256000 0.12
BSGM.US BioSig Technologies Inc 20230426 0 1.29 1.3 1.189 1.23 215700 1.23 down down correct
BSQR.US BSQUARE Corporation 20230426 0 1.07 1.11 1.07 1.09 21400 1.09 up up correct
BSRR.US Sierra Bancorp 20230426 0 16.03 16.5 16.01 16.45 52598 16.2213 up up correct
BSVN.US Bank7 Corp 20230426 0 22.76 23.36 22.48 22.62 24500 22.62 down down correct
BSY.US Bentley Systems Incorporated 20230426 0 41.44 41.62 40.92 41.38 735200 41.38 down down correct
BTAI.US BioXcel Therapeutics Inc 20230426 0 21 21.31 20.45 20.95 259000 20.95 down up incorrect
BTB.US Bit Brother Limited 20230426 0 0.84 0.865 0.8 0.813 232700 0.813 down down correct
BTBD.US BT Brands Inc. Common Stock 20230426 0 2.76 2.85 2.74 2.85 3500 2.85 up up correct
BTBDW.US BT Brands Inc. Warrant 20230426 0 0.23 0.23 0.23 0.23 140 0.23
BTBT.US Bit Digital Inc 20230426 0 1.8 1.95 1.77 1.77 4559100 1.77 down down correct
BTCS.US BTCS Inc. Common Stock 20230426 0 1.4 1.467 1.32 1.34 89400 1.34 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20230426 0 0.54 0.545 0.505 0.52 48700 0.52 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230426 0 1.3 1.3 1.17 1.21 51700 1.21 down down correct
BTWN.US Bridgetown Holdings Limited 20230426 0 10.02 10.0301 10.02 10.0301 32793 10.0301 up up correct
BTWNU.US Bridgetown Holdings Limited 20230426 0 10.07 10.07 10.07 10.07 2 10.07
BTWNW.US Bridgetown Holdings Limited 20230426 0 0.09 0.111 0.09 0.1 7600 0.1 up up correct
BUSE.US First Busey Corporation 20230426 0 18.5 18.7 17.84 18.04 232400 18.04 down down correct
BVS.US Bioventus Inc 20230426 0 1 1.11 1 1.11 323800 1.11 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230426 0 1.8 1.93 1.8 1.861 14900 1.861 up up correct
BWAC.US Better World Acquisition Corp 20230426 0 10.73 10.73 10.7 10.72 400 10.72 down down correct
BWACU.US Better World Acquisition Corp 20230426 0 10.97 10.97 10.97 10.97 0 10.97
BWACW.US Better World Acquisition Corp 20230426 0 0.098 0.1288 0.098 0.1288 5224 0.1288 up up correct
BWAY.US BrainsWay Ltd 20230426 0 1.53 1.589 1.52 1.545 75700 1.545 up up correct
BWB.US Bridgewater Bancshares Inc 20230426 0 9.42 9.645 9.13 9.38 181700 9.38 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230426 0 9.94 9.94 9.94 9.94 0 9.94
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230426 0 0.068 0.0681 0.058 0.058 1132 0.058 down down correct
BWEN.US Broadwind Inc 20230426 0 5.08 5.08 4.8 4.85 178800 4.85 down down correct
BWFG.US Bankwell Financial Group Inc 20230426 0 22.95 23.3022 22.67 22.75 19684 22.5417 down down correct
BWMN.US Bowman Consulting Group Ltd 20230426 0 28.85 29 27.89 28.48 55900 28.48 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230426 0 11.1 11.85 11.1 11.79 14300 11.79 up up correct
BXRX.US Baudax Bio Inc 20230426 0 1.73 1.85 1.45 1.77 2485400 1.77 up up correct
BYFC.US Broadway Financial Corporation 20230426 0 0.91 0.94 0.88 0.92 81800 0.92 up down incorrect
BYND.US Beyond Meat Inc 20230426 0 13.37 13.5284 12.86 12.96 988883 12.96 down down correct
BYRN.US Byrna Technologies Inc 20230426 0 5.57 5.65 5.34 5.4 111900 5.4 down down correct
BYSI.US BeyondSpring Inc 20230426 0 1 1.04 0.9 0.969 97000 0.969 down down correct
BYTS.US BYTE Acquisition Corp 20230426 0 10.02 10.03 10.02 10.03 300 10.03 up up correct
BYTSU.US BYTE Acquisition Corp 20230426 0 10.4 10.4 10.4 10.4 100 10.4
BYTSW.US BYTE Acquisition Corp 20230426 0 0.109 0.11 0.109 0.11 300 0.11 up down incorrect
BZ.US Kanzhun Ltd ADR 20230426 0 17.22 17.41 16.76 17.35 2456000 17.35 up up correct
BZUN.US Baozun Inc 20230426 0 4.49 4.49 4.285 4.38 342600 4.38 down down correct
CAAS.US China Automotive Systems Inc 20230426 0 4.47 4.49 4.32 4.35 35200 4.35 down up incorrect
CABA.US Cabaletta Bio Inc 20230426 0 8.08 8.47 7.77 8.28 163100 8.28 up up correct
CAC.US Camden National Corporation 20230426 0 32.08 33.22 31.09 31.4 41200 31.4 down down correct
CACC.US Credit Acceptance Corporation 20230426 0 477.15 483.02 470.04 473.97 99800 473.97 down down correct
CADCX.US CADCX 20230426 0 23.9 23.9 23.9 23.9 0 23.7567
CADE.US PA 20230426 0 20.3 20.53 20.16 20.16 4950 19.7955 down down correct
CADEX.US CADEX 20230426 0 24.1 24.1 24.1 24.1 0 23.9407
CADFX.US CION Ares Diversified Credit Fund W 20230426 0 24.35 24.35 24.35 24.35 0 24.1931
CADL.US Candel Therapeutics Inc. Common Stock 20230426 0 1.54 1.54 1.326 1.34 4500 1.34 down down correct
CADSX.US CADSX 20230426 0 24.17 24.17 24.17 24.17 0 24.155
CADUX.US CADUX 20230426 0 24.36 24.36 24.36 24.36 0 24.1936
CADWX.US CADWX 20230426 0 24.17 24.17 24.17 24.17 0 24.0145
CAKE.US The Cheesecake Factory Incorporated 20230426 0 31.98 32.7455 31.98 32.16 796145 32.16 up down incorrect
CALA.US Calithera Biosciences Inc 20230426 0 0.041 0.058 0.041 0.0422 12974 0.0422 up up correct
CALB.US California BanCorp 20230426 0 18.15 18.15 17.16 17.19 15000 17.19 down down correct
CALM.US Cal 20230426 0 49.75 49.92 48.9 49.61 3052100 49.61 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230426 0 24 24.9 23.5 24.36 7700 24.36 up down incorrect
CAMP.US CalAmp Corp 20230426 0 2.29 2.35 2.22 2.28 102500 2.28 down down correct
CAMT.US Camtek Ltd 20230426 0 25.48 25.83 25.25 25.78 86000 25.78 up up correct
CAN.US Canaan Inc 20230426 0 2.53 2.6 2.455 2.5 1908600 2.5 down down correct
CANO.US WT 20230426 0 0.21 0.255 0.21 0.236 12180 0.236 up down incorrect
CAPR.US Capricor Therapeutics Inc 20230426 0 3.96 3.97 3.86 3.95 78100 3.95 down down correct
CAR.US Avis Budget Group Inc 20230426 0 167.33 169.29 165.76 166.29 447400 166.29 down down correct
CARA.US Cara Therapeutics Inc 20230426 0 3.93 4.08 3.89 4 553100 4 up up correct
CARE.US Carter Bankshares Inc 20230426 0 12.9 12.9 12.61 12.74 43100 12.74 down down correct
CARG.US CarGurus Inc 20230426 0 16.42 16.56 16.195 16.27 756600 16.27 down up incorrect
CARV.US Carver Bancorp Inc 20230426 0 4.34 4.47 4.2203 4.32 34748 4.32 down down correct
CASA.US Casa Systems Inc 20230426 0 1.21 1.21 1.175 1.18 154100 1.18 down down correct
CASH.US Meta Financial Group Inc 20230426 0 40.16 40.955 40.145 40.63 243602 40.63 up up correct
CASI.US CASI Pharmaceuticals Inc 20230426 0 3.02 3.22 2.84 2.84 6600 2.84 down down correct
CASS.US Cass Information Systems Inc 20230426 0 35.89 36.39 35.5 35.82 60133 35.82 down down correct
CASY.US Casey's General Stores Inc 20230426 0 222 225 222 222.8 229668 222.4274 up up correct
CATC.US Cambridge Bancorp 20230426 0 52.2 54.28 51.21 54.05 55585 53.2941 up up correct
CATY.US Cathay General Bancorp 20230426 0 31.1 31.59 30.44 30.82 285878 30.82 down down correct
CBAN.US Colony Bankcorp Inc 20230426 0 9.43 9.65 9.26 9.4 17698 9.284 down down correct
CBAT.US CBAK Energy Technology Inc 20230426 0 0.82 0.8398 0.7812 0.7988 80476 0.7988 down down correct
CBAY.US CymaBay Therapeutics Inc 20230426 0 9.86 10.18 9.765 10.15 1003100 10.15 up up correct
CBFV.US CB Financial Services Inc 20230426 0 21.35 21.57 21.35 21.55 773 21.2723 up up correct
CBIO.US Catalyst Biosciences Inc 20230426 0 0.231 0.2384 0.23 0.23 86444 0.23 down down correct
CBNK.US Capital Bancorp Inc 20230426 0 17.18 17.22 17.08 17.18 10467 17.1143
CBOE.US Cboe Global Markets Inc 20230426 0 138.55 139.58 137.06 137.66 679171 137.66 down down correct
CBRGU.US Chain Bridge I Units 20230426 0 10.48 10.48 10.48 10.48 0 10.48
CBRL.US Cracker Barrel Old Country Store Inc 20230426 0 102.91 103.7 102.52 102.52 381800 102.52 down down correct
CBSH.US Commerce Bancshares Inc 20230426 0 52.37 53.4 52.2278 53.31 704106 53.31 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230426 0 10.56 10.56 10.45 10.45 2900 10.45 down up incorrect
CCAIU.US Cascadia Acquisition Corp Unit 20230426 0 10.5 10.5 10.5 10.5 5 10.5
CCAIW.US Cascadia Acquisition Corp. Warrant 20230426 0 0.0482 0.0535 0.0318 0.0318 4568 0.0318 down down correct
CCAP.US Crescent Capital BDC Inc 20230426 0 13.86 14.04 13.64 13.78 179200 13.78 down down correct
CCB.US Coastal Financial Corporation 20230426 0 32.71 33.24 32.45 32.84 24000 32.84 up up correct
CCBG.US Capital City Bank Group Inc 20230426 0 29.36 30.31 29.35 30.28 49100 30.28 up up correct
CCCC.US C4 Therapeutics Inc 20230426 0 3.04 3.16 3.015 3.05 275600 3.05 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230426 0 21.59 21.74 21.46 21.62 54036 21.4335 up up correct
CCEL.US Cryo 20230426 0 4.5 5.47 4.5 5.33 17200 5.33 up up correct
CCEP.US Coca 20230426 0 63.58 64.12 63.47 64.01 1107753 63.3006 up down incorrect
CCLFX.US CCLFX 20230426 0 10.5 10.5 10.5 10.5 0 10.5
CCLP.US CSI Compressco LP 20230426 0 1.2 1.2 1.18 1.18 23200 1.17 down up incorrect
CCNE.US CNB Financial Corporation 20230426 0 18.03 18.57 18.03 18.38 92881 18.38 up up correct
CCNEP.US CNB Financial Corporation 20230426 0 22 22.4 22 22.25 2600 21.7483 up up correct
CCOI.US Cogent Communications Holdings Inc 20230426 0 68.51 69.09 66.44 66.47 263068 65.4851 down down correct
CCRN.US Cross Country Healthcare Inc 20230426 0 22.5 22.59 21.9 22.44 467300 22.44 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230426 0 37.68 38.36 36.905 37.29 81800 37.29 down up incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230426 0 10.46 10.46 10.46 10.46 0 10.46
CD.US Chindata Group Holdings Limited 20230426 0 6.14 6.165 6.025 6.06 736813 6.06 down down correct
CDAK.US Codiak BioSciences Inc 20230426 0 0.012 0.0132 0.0101 0.0118 347458 0.0118 down up incorrect
CDAQU.US Compass Digital Acquisition Corp. Unit 20230426 0 10.25 10.25 10.25 10.25 200 10.25
CDLX.US Cardlytics Inc 20230426 0 5.85 6.195 5.84 6.09 732700 6.09 up up correct
CDMO.US Avid Bioservices Inc 20230426 0 18.55 18.63 17.87 18 330800 18 down down correct
CDNA.US CareDx Inc 20230426 0 8.14 8.19 7.655 7.8 644000 7.8 down down correct
CDNS.US Cadence Design Systems Inc 20230426 0 203.9 207.33 203.04 203.61 2223000 203.61 down down correct
CDTX.US Cidara Therapeutics Inc 20230426 0 1.03 1.07 0.98 1.03 1107900 1.03
CDW.US CDW Corporation 20230426 0 164.88 165.75 163.725 165.12 1449531 165.12 up up correct
CDXS.US Codexis Inc 20230426 0 4.07 4.1 3.94 3.96 408900 3.96 down down correct
CDXC.US ChromaDex Corporation 20230426 0 1.32 1.33 1.3 1.32 99600 1.32
CDZI.US Cadiz Inc 20230426 0 4.1 4.2 4.09 4.12 143100 4.12 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230426 0 16.76 16.76 16.76 16.76 6 16.76
CEDAX.US CEDAX 20230426 0 22.69 22.69 22.69 22.69 0 22.69
CEDIX.US Destra International & Event 20230426 0 22.71 22.71 22.71 22.71 0 22.71
CEDLX.US CEDLX 20230426 0 22.67 22.67 22.67 22.67 0 22.67
CEDTX.US CEDTX 20230426 0 22.58 22.58 22.58 22.58 0 22.58
CELC.US Celcuity Inc 20230426 0 9.49 9.97 9.49 9.8 32700 9.8 up up correct
CELH.US Celsius Holdings Inc 20230426 0 91.67 94.96 91 91.86 961500 91.86 up up correct
CELU.US Celularity Inc 20230426 0 0.617 0.646 0.581 0.635 176800 0.635 up up correct
CELUW.US Celularity Inc 20230426 0 0.0681 0.082 0.062 0.082 21842 0.082 up up correct
CEMI.US Chembio Diagnostics Inc 20230426 0 0.45 0.4549 0.4476 0.454 28977 0.454 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20230426 0 0.206 0.208 0.17 0.17 2607 0.17 down down correct
CENT.US Central Garden & Pet Company 20230426 0 36.63 36.95 36.09 36.34 26400 36.34 down down correct
CENTA.US Central Garden & Pet Company 20230426 0 35.06 35.4 34.54 34.66 148400 34.66 down down correct
CENX.US Century Aluminum Company 20230426 0 8.3 8.33 8.06 8.18 1040200 8.18 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230426 0 27.82 28.525 27.43 28.07 451905 28.07 up up correct
CERS.US Cerus Corporation 20230426 0 2.42 2.45 2.32 2.35 933500 2.35 down up incorrect
CERT.US Certara Inc 20230426 0 24.07 24.23 23.43 23.95 938000 23.95 down down correct
CETX.US Cemtrex Inc 20230426 0 8.8 9 7.92 8.255 7700 8.255 down up incorrect
CETXP.US Cemtrex Inc 20230426 0 0.487 0.51 0.487 0.506 2900 0.506 up up correct
CEVA.US CEVA Inc 20230426 0 25.49 26.05 25.2 25.97 69700 25.97 up up correct
CFB.US CrossFirst Bankshares Inc 20230426 0 9.97 10.07 9.75 9.91 92400 9.91 down up incorrect
CFBK.US CF Bankshares Inc 20230426 0 16.9 16.9 16.9 16.9 50 16.9
CFFE.US CF Acquisition Corp. VIII 20230426 0 10.74 10.74 10.74 10.74 200 10.74
CFFEU.US CF Acquisition Corp. VIII 20230426 0 10.64 10.64 10.64 10.64 0 10.64
CFFEW.US CF Acquisition Corp. VIII 20230426 0 0.0512 0.0512 0.0351 0.039 8647 0.039 down up incorrect
CFFI.US C&F Financial Corporation 20230426 0 52.17 52.17 52.115 52.12 2931 52.12 down down correct
CFFN.US Capitol Federal Financial Inc 20230426 0 6.32 6.63 6.32 6.45 811583 6.3528 up up correct
CFIV.US CF Acquisition Corp. IV 20230426 0 10.36 10.36 10.36 10.36 110 10.36
CFIVU.US CF Acquisition Corp. IV 20230426 0 10.37 10.37 10.37 10.37 0 10.37
CFIVW.US CF Acquisition Corp. IV 20230426 0 0.058 0.058 0.051 0.051 7900 0.051 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20230426 0 22 23.37 21.94 22.82 4364800 22.82 up up correct
CFMS.US Conformis Inc 20230426 0 1.52 1.53 1.36 1.44 48100 1.44 down down correct
CFRX.US ContraFect Corporation 20230426 0 1.57 1.57 1.28 1.32 493141 1.32 down down correct
CG.US The Carlyle Group Inc 20230426 0 29.28 29.54 28.925 28.98 2171456 28.6048 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230426 0 18.74 18.818 18.469 18.74 52500 18.4534
CGBD.US TCG BDC Inc 20230426 0 13.49 13.608 13.408 13.43 165700 13.43 down down correct
CGC.US Canopy Growth Corporation 20230426 0 1.3 1.3 1.27 1.27 4180300 1.27 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230426 0 21.32 21.32 21.32 21.32 0 21.32
CGEM.US Cullinan Oncology Inc 20230426 0 10.4 10.7 10 10.02 101600 10.02 down down correct
CGEN.US Compugen Ltd 20230426 0 0.6 0.61 0.57 0.59 295500 0.59 down down correct
CGNT.US Cognyte Software Ltd 20230426 0 4.15 4.21 4.04 4.14 140583 4.14 down down correct
CGNX.US Cognex Corporation 20230426 0 47.46 47.596 46.905 47.02 475934 46.9567 down down correct
CGO.US Calamos Global Total Return Fund 20230426 0 9.15 9.28 9.15 9.155 23167 9.0763 up up correct
CGRN.US Capstone Green Energy Corporation 20230426 0 1.28 1.29 1.2 1.22 24700 1.22 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20230426 0 1.79 1.9 1.7 1.72 13200 1.72 down down correct
CHCI.US Comstock Holding Companies Inc 20230426 0 4.33 4.37 4.3 4.37 3900 4.37 up up correct
CHCO.US City Holding Company 20230426 0 88.65 89.93 86.84 88.06 148900 88.06 down down correct
CHDN.US Churchill Downs Incorporated 20230426 0 255 256.36 250.83 251.84 247200 251.84 down down correct
CHEF.US The Chefs' Warehouse Inc 20230426 0 32.06 32.51 31.72 31.79 184900 31.79 down up incorrect
CHEK.US Check 20230426 0 1.31 1.365 1.31 1.345 8245 1.345 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230426 0 10.52 10.59 10.45 10.48 79178 10.3859 down down correct
CHK.US Chesapeake Energy Corporation 20230426 0 79.01 79.76 77.83 79.33 1311435 78.1596 up up correct
CHKEL.US Chesapeake Energy Corporation 20230426 0 63.75 63.75 63.75 63.75 0 63.75
CHKEW.US Chesapeake Energy Corporation 20230426 0 69.749 69.749 69.749 69.749 0 69.749
CHKEZ.US Chesapeake Energy Corporation 20230426 0 65.947 65.947 65.947 65.947 0 65.947
CHKP.US Check Point Software Technologies Ltd 20230426 0 126.28 127.9 125.64 125.98 627000 125.98 down down correct
CHMG.US Chemung Financial Corporation 20230426 0 40.4 41.495 39.62 39.92 15269 39.92 down down correct
CHNR.US China Natural Resources Inc 20230426 0 1.8 1.88 1.75 1.7519 35696 1.7519 down down correct
CHRS.US Coherus BioSciences Inc 20230426 0 7.8 7.9 7.46 7.51 916800 7.51 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230426 0 94.725 95.41 92.31 92.5 1888940 92.5 down down correct
CHSCL.US CHS Inc 20230426 0 26.2 26.33 26.07 26.315 21100 26.315 up up correct
CHSCM.US CHS Inc 20230426 0 24.89 25.072 24.89 25.015 18300 25.015 up up correct
CHSCN.US CHS Inc 20230426 0 25.22 25.303 25.03 25.2 20500 25.2 down down correct
CHSCO.US CHS Inc 20230426 0 26.73 26.85 26.61 26.68 10800 26.68 down up incorrect
CHSCP.US CHS Inc 20230426 0 29.42 29.6 29.33 29.43 2000 29.43 up up correct
CHTR.US Charter Communications Inc 20230426 0 321.72 325.1 318.74 320.63 1028408 320.63 down up incorrect
CHUY.US Chuy's Holdings Inc 20230426 0 34.26 34.76 33.77 33.93 74100 33.93 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230426 0 5.86 5.86 5.79 5.83 116632 5.7803 down down correct
CHX.US ChampionX Corporation 20230426 0 26.79 27.653 26.535 27.19 2548000 27.19 up up correct
CHY.US Calamos Convertible and High Income Fund 20230426 0 10.68 10.8 10.56 10.58 111182 10.4819 down down correct
CIDM.US Cinedigm Corp 20230426 0 0.39 0.41 0.39 0.4 789600 0.4 up up correct
CIFR.US Cipher Mining Inc 20230426 0 2.47 2.55 2.26 2.29 1860100 2.29 down up incorrect
CIFRW.US Cipher Mining Inc 20230426 0 0.405 0.405 0.3 0.3 6192 0.3 down up incorrect
CIGI.US Colliers International Group Inc 20230426 0 101.26 101.65 100.49 100.64 57600 100.64 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230426 0 9.09 9.35 8.19 8.38 11553734 8.38 down down correct
CIIGU.US CIIG Capital Partners II Inc Unit 20230426 0 8.9 8.9 8.86 8.9 400 8.9
CIIGW.US CIIG Capital Partners II Inc. Warrant 20230426 0 0.1 0.1 0.1 0.1 15110 0.1
CINF.US Cincinnati Financial Corporation 20230426 0 102.78 103.72 101.35 101.8 735300 101.8 down down correct
CIVB.US Civista Bancshares Inc 20230426 0 14.86 15.0652 14.41 14.49 18107 14.3446 down down correct
CIZN.US Citizens Holding Company 20230426 0 12.77 12.77 12.47 12.48 1000 12.48 down down correct
CJJD.US China Jo 20230426 0 0.81 0.81 0.69 0.71 5349100 0.71 down down correct
CKPT.US Checkpoint Therapeutics Inc 20230426 0 2.88 3.03 2.81 3 76700 3 up up correct
CLAR.US Clarus Corporation 20230426 0 9.22 9.53 9.09 9.35 319750 9.3226 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230426 0 10.67 10.67 10.67 10.67 0 10.67
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230426 0 0.0375 0.0375 0.0363 0.0375 25561 0.0375
CLBK.US Columbia Financial Inc 20230426 0 18.33 18.59 18.25 18.49 118300 18.49 up up correct
CLBT.US Cellebrite DI 20230426 0 5.53 5.53 5.34 5.35 58700 5.35 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20230426 0 0.7499 0.75 0.7499 0.75 2508 0.75 up up correct
CLDX.US Celldex Therapeutics Inc 20230426 0 33.89 34.06 32.05 32.33 450500 32.33 down down correct
CLEU.US China Liberal Education Holdings Limited 20230426 0 0.689 0.7 0.66 0.7 176900 0.7 up up correct
CLFD.US Clearfield Inc 20230426 0 41.44 42.84 41.37 41.94 292700 41.94 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20230426 0 7.1 7.1 6.97 7 6700 7 down down correct
CLIR.US ClearSign Technologies Corporation 20230426 0 0.95 0.99 0.86 0.93 73600 0.93 down down correct
CLLS.US Cellectis S.A 20230426 0 1.93 1.93 1.9 1.91 9100 1.91 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230426 0 17.25 18.18 17.25 18.09 138300 18.09 up up correct
CLNE.US Clean Energy Fuels Corp 20230426 0 4.11 4.14 4.02 4.07 1205500 4.07 down down correct
CLNN.US Clene Inc 20230426 0 0.94 0.99 0.94 0.95 213800 0.95 up up correct
CLNNW.US Clene Inc 20230426 0 0.1 0.1 0.1 0.1 30 0.1
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230426 0 11.3 11.3 11.3 11.3 100 11.3
CLOEU.US Clover Leaf Capital Corp. Unit 20230426 0 11.2 11.2 11.2 11.2 0 11.2
CLOV.US Clover Health Investments Corp 20230426 0 0.7317 0.7399 0.7078 0.7276 7481849 0.7276 down down correct
CLPS.US CLPS Incorporation 20230426 0 1.1 1.1 1.06 1.06 6400 1.06 down down correct
CLPT.US ClearPoint Neuro Inc 20230426 0 9.72 10.3 9.65 10.16 77300 10.16 up up correct
CLRB.US Cellectar Biosciences Inc 20230426 0 1.5 1.52 1.44 1.46 37500 1.46 down down correct
CLRO.US ClearOne Inc 20230426 0 1.27 1.27 1.2107 1.23 16327 1.23 down down correct
CLSD.US Clearside Biomedical Inc 20230426 0 1.06 1.1 1 1.055 81300 1.055 down down correct
CLSK.US CleanSpark Inc 20230426 0 4.22 4.285 3.81 3.82 14530800 3.82 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230426 0 10.829 10.829 10.8 10.81 2800 10.81 down down correct
CLVR.US Clever Leaves Holdings Inc 20230426 0 0.313 0.315 0.28 0.298 447500 0.298 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230426 0 0.039 0.039 0.039 0.039 3400 0.039
CLWT.US Euro Tech Holdings Company Limited 20230426 0 1.28 1.32 1.25 1.3 9100 1.3 up up correct
CLXT.US Calyxt Inc 20230426 0 2.93 3.55 2.66 2.88 379971 2.88 down down correct
CMAX.US CareMax Inc 20230426 0 2.36 2.48 2.36 2.4 292200 2.4 up up correct
CMAXW.US CareMax Inc 20230426 0 0.3808 0.4575 0.3808 0.4575 200 0.4575 up up correct
CMBM.US Cambium Networks Corporation 20230426 0 14.25 14.567 14.16 14.38 51600 14.38 up up correct
CMCO.US Columbus McKinnon Corporation 20230426 0 33.25 34.13 33.24 33.4 87186 33.3322 up up correct
CMCSA.US Comcast Corporation 20230426 0 36.68 36.95 36.39 36.52 19547800 36.52 down down correct
CMCT.US CIM Commercial Trust Corporation 20230426 0 4.6 4.7 4.51 4.54 10000 4.54 down down correct
CME.US CME Group Inc 20230426 0 186.2 188.52 183.51 184.93 2170800 184.93 down down correct
CMLS.US Cumulus Media Inc 20230426 0 3.66 3.66 3.52 3.62 90800 3.62 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20230426 0 1.54 1.59 1.499 1.53 19600 1.53 down down correct
CMPR.US Cimpress plc 20230426 0 43.22 44.01 42.78 43.34 125500 43.34 up down incorrect
CMPS.US COMPASS Pathways plc 20230426 0 8.27 8.43 7.96 8.17 238182 8.17 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230426 0 2.61 2.74 2.585 2.71 354400 2.71 up down incorrect
CMRX.US Chimerix Inc 20230426 0 1.15 1.17 1.14 1.15 613100 1.15
CMTL.US Comtech Telecommunications Corp 20230426 0 10.3 10.49 10.1 10.25 81200 10.25 down down correct
CNDT.US Conduent Incorporated 20230426 0 3.3 3.42 3.27 3.37 475400 3.37 up up correct
CNET.US ZW Data Action Technologies Inc 20230426 0 1.54 1.6199 1.54 1.54 19253 1.54
CNEY.US CN Energy Group. Inc 20230426 0 0.203 0.211 0.185 0.195 472100 0.195 down down correct
CNFR.US Conifer Holdings Inc 20230426 0 1.65 1.65 1.65 1.65 0 1.65
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230426 0 23.05 23.05 23.05 23.05 18 23.05
CNNB.US Cincinnati Bancorp Inc 20230426 0 13.8 13.8 13.675 13.675 215 13.675 down down correct
CNOB.US ConnectOne Bancorp Inc 20230426 0 15.49 15.78 15.41 15.72 181136 15.5255 up up correct
CNOBP.US ConnectOne Bancorp Inc 20230426 0 15.51 15.92 15.51 15.8 4400 15.4497 up up correct
CNRLX.US CNRLX 20230426 0 12.52 12.52 12.52 12.52 0 12.52
CNROX.US CNROX 20230426 0 7.41 7.41 7.41 7.41 0 7.41
CNSL.US Consolidated Communications Holdings Inc 20230426 0 3.75 3.86 3.75 3.82 477650 3.82 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230426 0 1.78 1.78 1.5 1.7 739900 1.7 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230426 0 5.03 5.04 4.69 4.73 75200 4.73 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230426 0 1.0232 1.0377 1.02 1.0364 1972 1.0364 up up correct
CNTG.US Centogene N.V 20230426 0 1.65 2.1 1.25 1.39 13974600 1.39 down up incorrect
CNTY.US Century Casinos Inc 20230426 0 6.77 6.96 6.77 6.81 38600 6.81 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20230426 0 0.57 0.577 0.55 0.574 51200 0.574 up up correct
CNXC.US Concentrix Corporation 20230426 0 98.13 98.885 96.01 96.23 262400 95.955 down down correct
CNXN.US PC Connection Inc 20230426 0 39.63 39.65 39.055 39.52 41936 39.4449 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20230426 0 20.78 21.35 20.65 21.07 317700 21.07 up up correct
COCP.US Cocrystal Pharma Inc 20230426 0 2.45 2.51 2.37 2.45 42300 2.45
CODA.US Coda Octopus Group Inc 20230426 0 7.7423 7.86 7.7 7.795 8100 7.795 up up correct
CODX.US Co 20230426 0 1.36 1.4 1.345 1.35 46200 1.35 down up incorrect
COF.US PN 20230426 0 17.22 17.25 16.96 17.1 37694 16.7984 down down correct
COFS.US ChoiceOne Financial Services Inc 20230426 0 24.51 24.72 23.545 24.21 20977 24.21 down down correct
COGT.US Cogent Biosciences Inc 20230426 0 10.73 10.89 10.6 10.78 388996 10.78 up up correct
COHR.US Coherent Inc 20230426 0 32.85 33.39 32.55 32.79 1283600 32.79 down down correct
COHU.US Cohu Inc 20230426 0 33.48 33.57 33.01 33.13 122300 33.13 down down correct
COIN.US Coinbase Global Inc 20230426 0 59.51 59.51 53.6 53.89 16761173 53.89 down down correct
COKE.US Coca 20230426 0 562.62 572.29 559.32 570.66 32602 570.16 up down incorrect
COLB.US Columbia Banking System Inc 20230426 0 20.18 20.51 19.75 19.97 2158823 19.97 down down correct
COLL.US Collegium Pharmaceutical Inc 20230426 0 22.7 22.9 22.54 22.84 155000 22.84 up up correct
COLM.US Columbia Sportswear Company 20230426 0 85.86 86.56 85.58 86.14 361204 85.8 up up correct
COMM.US CommScope Holding Company Inc 20230426 0 4.52 4.64 4.43 4.51 3612900 4.51 down down correct
COMS.US COMSovereign Holding Corp 20230426 0 1.78 1.88 1.768 1.8 61800 1.8 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230426 0 2.2 2.2 2.2 2.2 14 2.2
CONN.US Conn's Inc 20230426 0 4.54 4.62 4.43 4.45 168400 4.45 down down correct
CONX.US CONX Corp 20230426 0 10.19 10.2 10.111 10.165 900 10.165 down up incorrect
CONXU.US CONX Corp 20230426 0 10.21 10.21 10.21 10.21 0 10.21
CONXW.US CONX Corp 20230426 0 0.1451 0.15 0.069 0.12 782208 0.12 down down correct
COOLU.US Corner Growth Acquisition Corp 20230426 0 10.12 10.12 10.12 10.12 0 10.12
COOLW.US Corner Growth Acquisition Corp 20230426 0 0.07 0.07 0.025 0.033 11300 0.033 down down correct
COOP.US Mr. Cooper Group Inc 20230426 0 42.62 46.76 42.17 46.35 1013200 46.35 up up correct
CORT.US Corcept Therapeutics Incorporated 20230426 0 22.16 22.26 21.93 22.23 512500 22.23 up down incorrect
COST.US Costco Wholesale Corporation 20230426 0 500.42 502.87 493.39 494.66 1441855 493.6304 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230426 0 10.11 10.12 10.11 10.11 456100 10.11
CPHC.US Canterbury Park Holding Corporation 20230426 0 22.09 22.68 22.01 22.01 3100 22.01 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20230426 0 1.87 1.89 1.87 1.89 7500 1.89 up up correct
CPLP.US Capital Product Partners L.P 20230426 0 12.875 13.0276 12.7 12.7 6096 12.5486 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230426 0 0.81 0.885 0.78 0.79 37900 0.79 down down correct
CPRDX.US CPRDX 20230426 0 12.34 12.34 12.34 12.34 0 12.2772
CPREX.US CPREX 20230426 0 12.36 12.36 12.36 12.36 0 12.293
CPRSX.US CPRSX 20230426 0 12.36 12.36 12.36 12.36 0 12.303
CPRT.US Copart Inc 20230426 0 76.87 77.74 76.7 77.11 1856400 77.11 up down incorrect
CPRTX.US CPRTX 20230426 0 12.33 12.33 12.33 12.33 0 12.2729
CPRX.US Catalyst Pharmaceuticals Inc 20230426 0 16.13 16.42 15.91 16.02 986700 16.02 down down correct
CPSH.US CPS Technologies Corporation 20230426 0 2.66 2.69 2.64 2.67 14900 2.67 up up correct
CPSI.US Computer Programs and Systems Inc 20230426 0 27.12 27.15 26.15 26.21 96800 26.21 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20230426 0 9.35 10.05 9.35 9.79 45500 9.79 up down incorrect
CPUH.US UN 20230426 0 10.42 10.42 10.42 10.42 171 10.42
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230426 0 15.24 15.54 15.11 15.11 74300 14.9696 down down correct
CRAI.US CRA International Inc 20230426 0 102.03 104.16 101.64 102.93 37322 102.93 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230426 0 9.01 9.885 7.53 7.69 152800 7.69 down down correct
CRBU.US Caribou Biosciences Inc 20230426 0 4.29 4.34 4.19 4.24 298800 4.24 down up incorrect
CRCT.US Cricut Inc 20230426 0 8.88 9 8.67 8.74 65900 8.74 down up incorrect
CRDF.US Cardiff Oncology Inc 20230426 0 1.52 1.55 1.46 1.54 81900 1.54 up up correct
CRDFX.US CRDFX 20230426 0 21.33 21.33 21.33 21.33 0 21.33
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230426 0 21.33 21.33 21.33 21.33 0 21.33
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230426 0 0.62 0.65 0.59 0.59 111400 0.59 down up incorrect
CRDLX.US CRDLX 20230426 0 21.32 21.32 21.32 21.32 0 21.32
CRDTX.US Griffin Inst Access Credit Fund CL A 20230426 0 21.33 21.33 21.33 21.33 0 21.33
CRECU.US Crescera Capital Acquisition Corp Unit 20230426 0 11.55 11.55 11.55 11.55 0 11.55
CREDX.US CREDX 20230426 0 8.66 8.66 8.66 8.66 0 8.6024
CREG.US China Recycling Energy Corporation 20230426 0 1.6 1.6 1.5 1.51 4300 1.51 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230426 0 0.31 0.31 0.31 0.31 900 0.31
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230426 0 6.34 6.43 6.2 6.29 104883 6.1544 down down correct
CREX.US Creative Realities Inc 20230426 0 2.55 2.55 2.46 2.5 11901 2.5 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20230426 0 0.0108 0.0175 0.0088 0.0175 5700 0.0175 up up correct
CRIS.US Curis Inc 20230426 0 0.8 0.8 0.75 0.79 353000 0.79 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20230426 0 0.11 0.278 0.1 0.152 282767600 0.152 up up correct
CRMD.US CorMedix Inc 20230426 0 4.51 4.58 3.66 4.26 1242300 4.26 down down correct
CRMT.US America's Car 20230426 0 76.52 79.22 76.3 79.13 60600 79.13 up up correct
CRNC.US Cerence Inc 20230426 0 25.41 25.51 25.14 25.27 182100 25.27 down down correct
CRNT.US Ceragon Networks Ltd 20230426 0 1.76 1.81 1.76 1.77 104500 1.77 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20230426 0 18.5 18.9 18.24 18.66 174700 18.66 up up correct
CRON.US Cronos Group Inc 20230426 0 1.75 1.76 1.7 1.73 1014000 1.73 down down correct
CROX.US Crocs Inc 20230426 0 145.35 150.28 143.83 147.78 2089000 147.78 up up correct
CRSP.US CRISPR Therapeutics AG 20230426 0 49.6 50 48.55 48.65 1085500 48.65 down down correct
CRSR.US Corsair Gaming Inc 20230426 0 17.09 17.27 16.83 16.9 323100 16.9 down down correct
CRTD.US Creatd Inc 20230426 0 0.12 0.125 0.1034 0.1142 365940 0.1142 down down correct
CRTDW.US Creatd Inc 20230426 0 0.088 0.088 0.088 0.088 16 0.088
CRTO.US Criteo S.A 20230426 0 30.53 31.07 30.44 30.565 129200 30.565 up up correct
CRUS.US Cirrus Logic Inc 20230426 0 84.4 85.34 83.84 83.98 486500 83.98 down up incorrect
CRVL.US CorVel Corporation 20230426 0 199.89 200.57 196.58 199.1 36500 199.1 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20230426 0 0.99 1.025 0.98 1.025 127400 1.025 up up correct
CRWD.US CrowdStrike Holdings Inc 20230426 0 123.82 125.918 122.872 124.12 2706700 124.12 up up correct
CRWS.US Crown Crafts Inc 20230426 0 5.57 5.62 5.55 5.5899 8331 5.5899 up up correct
CSBR.US Champions Oncology Inc 20230426 0 4.97 5.14 4.97 4.9938 6619 4.9938 up up correct
CSCO.US Cisco Systems Inc 20230426 0 46.76 46.85 46.43 46.54 22390500 46.54 down down correct
CSGP.US CoStar Group Inc 20230426 0 68.27 72.07 68.1 71.92 3921500 71.92 up up correct
CSGS.US CSG Systems International Inc 20230426 0 51.05 51.94 50.76 51.05 163600 51.05
CSII.US Cardiovascular Systems Inc 20230426 0 19.98 19.99 19.97 19.97 332226 19.97 down up incorrect
CSIQ.US Canadian Solar Inc 20230426 0 38.18 38.42 36.84 37.59 1177300 37.59 down down correct
CSPI.US CSP Inc 20230426 0 12.98 13.1399 12.406 12.9 1846 12.9 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20230426 0 13.72 13.7599 13.59 13.66 117089 13.5576 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230426 0 1.83 1.99 1.83 1.84 194900 1.84 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230426 0 23.68 23.91 23.5 23.52 2400 23.52 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230426 0 14.725 14.78 14.5006 14.6 20982 14.3969 down up incorrect
CSTE.US Caesarstone Ltd 20230426 0 4.18 4.25 3.97 4.2 126600 4.2 up up correct
CSTL.US Castle Biosciences Inc 20230426 0 22.52 22.77 22.04 22.15 52900 22.15 down down correct
CSTR.US Capstar Financial Holdings Inc 20230426 0 13.13 13.35 12.86 12.97 84757 12.8537 down up incorrect
CSWC.US Capital Southwest Corporation 20230426 0 17.6 17.84 17.31 17.36 380300 17.36 down up incorrect
CSWI.US CSW Industrials Inc 20230426 0 136.07 137.2 132.62 133.18 40500 132.99 down down correct
CSX.US CSX Corporation 20230426 0 30.59 30.8 30.02 30.14 13958100 30.14 down up incorrect
CTAS.US Cintas Corporation 20230426 0 442.52 443.43 438.59 439.63 381415 438.5639 down down correct
CTBI.US Community Trust Bancorp Inc 20230426 0 34.62 35.09 34.46 34.77 46600 34.77 up up correct
CTG.US Computer Task Group Incorporated 20230426 0 6.86 6.88 6.71 6.86 30200 6.86
CTHR.US Charles & Colvard Ltd 20230426 0 1.03 1.05 1.01 1.02 41900 1.02 down down correct
CTIB.US Yunhong CTI Ltd 20230426 0 1.2 1.22 1.13 1.16 28100 1.16 down down correct
CTIC.US CTI BioPharma Corp 20230426 0 5.01 5.07 4.74 4.94 3282300 4.94 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230426 0 10.43 11.089 10.28 10.85 3675500 10.85 up up correct
CTLP.US Cantaloupe Inc 20230426 0 5.48 5.54 5.43 5.52 157900 5.52 up up correct
CTMX.US CytomX Therapeutics Inc 20230426 0 1.59 1.605 1.53 1.57 459300 1.57 down down correct
CTRE.US CareTrust REIT Inc 20230426 0 18.99 19.15 18.6 18.72 597157 18.72 down down correct
CTRM.US Castor Maritime Inc 20230426 0 0.701 0.73 0.69 0.708 340500 0.708 up up correct
CTRN.US Citi Trends Inc 20230426 0 18.16 18.7 17.75 17.86 138400 17.86 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230426 0 58.41 58.945 58.0901 58.4 2615382 58.1301 down down correct
CTSO.US Cytosorbents Corporation 20230426 0 2.76 2.78 2.42 2.46 84300 2.46 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20230426 0 1.41 1.46 1.39 1.39 884300 1.39 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230426 0 3.7675 3.7742 3.71 3.71 11749 3.71 down down correct
CUE.US Cue Biopharma Inc 20230426 0 3.67 4.015 3.63 4 252800 4 up up correct
CUEN.US Cuentas Inc 20230426 0 4.2 4.7565 4.2 4.675 16127 4.675 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20230426 0 10.61 10.61 10.6 10.6 700 10.6 down down correct
CURI.US CuriosityStream Inc 20230426 0 1.01 1.03 1 1.03 42500 1.03 up up correct
CURIW.US CuriosityStream Inc 20230426 0 0.05 0.05 0.05 0.05 600 0.05
CUTR.US Cutera Inc 20230426 0 21.51 21.71 21.19 21.64 268200 21.64 up up correct
CVAC.US CureVac N.V 20230426 0 7.15 7.32 7.127 7.27 595300 7.27 up down incorrect
CVBF.US CVB Financial Corp 20230426 0 14.66 15.02 14.59 14.86 1801300 14.86 up up correct
CVCO.US Cavco Industries Inc 20230426 0 295.01 297.71 285.97 287.71 45400 287.71 down down correct
CVCY.US Central Valley Community Bancorp 20230426 0 14.25 14.25 13.19 13.44 40703 13.3205 down down correct
CVGI.US Commercial Vehicle Group Inc 20230426 0 6.86 6.99 6.79 6.94 84600 6.94 up up correct
CVGW.US Calavo Growers Inc 20230426 0 29.79 29.84 29.48 29.64 79500 29.64 down down correct
CVLG.US Covenant Logistics Group Inc 20230426 0 35.33 35.33 33.58 34.35 75700 34.35 down down correct
CVLT.US Commvault Systems Inc 20230426 0 57.85 58.45 56.76 57.44 267700 57.44 down down correct
CVLY.US Codorus Valley Bancorp Inc 20230426 0 19.61 19.99 19.48 19.58 19283 19.58 down down correct
CVRX.US CVRx Inc. Common Stock 20230426 0 9.81 10.195 9.18 9.39 114600 9.39 down down correct
CVV.US CVD Equipment Corporation 20230426 0 10.34 10.44 10.05 10.27 7500 10.27 down down correct
CWBC.US Community West Bancshares 20230426 0 12.56 12.56 12.56 12.56 1900 12.4668
CWBR.US CohBar Inc 20230426 0 1.76 1.769 1.75 1.75 14600 1.75 down down correct
CWCO.US Consolidated Water Co. Ltd 20230426 0 17.01 17.01 16.69 16.85 33500 16.85 down down correct
CWST.US Casella Waste Systems Inc 20230426 0 88.92 89.38 86.12 86.57 280300 86.57 down down correct
CXDO.US Crexendo Inc 20230426 0 1.4 1.4 1.28 1.28 8800 1.28 down down correct
CYAD.US Celyad Oncology SA 20230426 0 0.662 0.705 0.66 0.688 5200 0.688 up up correct
CYAN.US Cyanotech Corporation 20230426 0 1 1.03 0.98 0.98 1700 0.98 down down correct
CYBR.US CyberArk Software Ltd 20230426 0 122.78 125.275 122.01 122.44 426800 122.44 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230426 0 0.6 0.69 0.6 0.6 27000 0.6
CYCCP.US Cyclacel Pharmaceuticals Inc 20230426 0 15.55 16.1 15.55 16.03 1100 16.03 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20230426 0 0.28 0.294 0.28 0.285 3495 5.7 up up correct
CYPS.US Cyclo3pss Corporation 20230426 0 0 0 0 0 0 0
CYRN.US Cyren Ltd 20230426 0 0.028 0.028 0.028 0.028 0 0.028
CYRX.US Cryoport Inc 20230426 0 20.48 21.03 20.15 20.94 235000 20.94 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230426 0 2.161 2.19 2.11 2.155 18700 2.155 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20230426 0 0.9 0.96 0.83 0.9105 221308 0.9105 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230426 0 0.284 0.284 0.284 0.284 0 0.284
CYTK.US Cytokinetics Incorporated 20230426 0 37.94 38.64 36.84 37.14 431100 37.14 down down correct
CYTO.US Auris Medical Holding Ltd 20230426 0 0.961 1.07 0.92 1.04 779400 1.04 up up correct
CYXT.US Cyxtera Technologies Inc 20230426 0 0.275 0.3 0.27 0.299 619800 0.299 up down incorrect
CZNC.US Citizens & Northern Corporation 20230426 0 19.37 19.59 19.04 19.2 27322 18.9236 down down correct
CZR.US Caesars Entertainment Inc 20230426 0 42.29 42.68 41.21 41.38 2748895 41.38 down down correct
CZWI.US Citizens Community Bancorp Inc 20230426 0 10.08 10.15 9.55 9.85 23600 9.85 down down correct
DHCNI.US DHCNI 20230426 0 10.22 10.61 10.22 10.42 76100 10.42 up up correct
DADA.US Dada Nexus Limited 20230426 0 5.82 5.905 5.62 5.65 1865300 5.65 down up incorrect
DAKT.US Daktronics Inc 20230426 0 5.11 5.23 4.87 4.9 321800 4.9 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20230426 0 4.33 4.44 4.25 4.25 25492 4.0926 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230426 0 10.19 10.19 10.15 10.17 800 10.17 down down correct
DARE.US Daré Bioscience Inc 20230426 0 0.993 1 0.98 0.985 145300 0.985 down down correct
DATS.US DatChat Inc. Common Stock 20230426 0 0.45 0.46 0.352 0.394 161300 0.394 down down correct
DATSW.US DatChat Inc. Series A Warrant 20230426 0 0.083 0.092 0.052 0.055 3600 0.055 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230426 0 11.71 12.78 11.5 12.7 1279100 12.7 up up correct
DBGI.US Digital Brands Group Inc 20230426 0 0.9 0.91 0.8 0.83 261300 0.83 down down correct
DBGIW.US Digital Brands Group Inc 20230426 0 1 1 0.95 0.95 308 0.95 down down correct
DBTX.US Decibel Therapeutics Inc 20230426 0 3.26 3.42 3.26 3.39 11900 3.39 up down incorrect
DBVT.US DBV Technologies S.A 20230426 0 1.56 1.6 1.517 1.59 27300 1.59 up up correct
DBX.US Dropbox Inc 20230426 0 21.2 21.34 20.83 20.89 2404400 20.89 down up incorrect
DCBO.US Docebo Inc 20230426 0 36.1 36.52 35.85 36.34 31900 36.34 up up correct
DCGO.US DocGo Inc 20230426 0 8.02 8.25 7.965 8.065 512400 8.065 up up correct
DCOM.US Dime Community Bancshares Inc 20230426 0 19.32 19.82 18.75 19.14 158700 19.14 down down correct
DCOMP.US Dime Community Bancshares Inc 20230426 0 16.95 16.99 16.47 16.62 10600 16.2276 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20230426 0 14.47 14.61 14.08 14.39 523400 14.39 down down correct
DCTH.US Delcath Systems Inc 20230426 0 5.83 5.83 5.58 5.69 4708 5.69 down down correct
DDOG.US Datadog Inc 20230426 0 67.7 72.67 67.7 69.27 12055800 69.27 up up correct
DENN.US Denny's Corporation 20230426 0 10.68 10.85 10.63 10.64 391400 10.64 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20230426 0 3.78 3.81 3.75 3.79 4000 3.79 up up correct
DFH.US Dream Finders Homes Inc 20230426 0 15.57 15.92 14.59 14.6 245200 14.6 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230426 0 1.67 1.76 1.64 1.65 73300 1.65 down down correct
DGICA.US Donegal Group Inc 20230426 0 14.75 14.75 14.46 14.51 33116 14.3433 down down correct
DGICB.US Donegal Group Inc 20230426 0 14.43 14.43 14.43 14.43 282 14.2775
DGII.US Digi International Inc 20230426 0 31.35 31.51 29.69 29.71 352400 29.71 down up incorrect
DGLY.US Digital Ally Inc 20230426 0 3.18 3.265 3.1133 3.135 9104 3.135 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230426 0 10.39 10.73 10.35 10.63 403700 10.63 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20230426 0 10.83 10.83 10.83 10.83 100 10.83
DHC.US Diversified Healthcare Trust 20230426 0 0.9051 0.909 0.89 0.9026 1355825 0.9026 down down correct
DHCA.US DHC Acquisition Corp 20230426 0 10.238 10.25 10.15 10.2 2500 10.2 down down correct
DHCAU.US DHC Acquisition Corp 20230426 0 10.12 10.12 10.12 10.12 0 10.12
DHCNL.US Diversified Healthcare Trust 20230426 0 11.33 11.68 11.33 11.5 16520 11.5 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230426 0 165.04 165.5265 163.68 163.68 6827 163.68 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230426 0 3.74 3.82 3.74 3.77 75500 3.77 up up correct
DICE.US Dice Molecules Holdings LLC 20230426 0 31.54 32.97 31.4 32.83 267500 32.83 up up correct
DIOD.US Diodes Incorporated 20230426 0 79.93 80.33 78.84 79.02 258500 79.02 down up incorrect
DISA.US Disruptive Acquisition Corporation I 20230426 0 10.08 10.08 10.07 10.07 1300 10.07 down down correct
DISAU.US Disruptive Acquisition Corporation I 20230426 0 10.035 10.035 10.035 10.035 0 10.035
DISAW.US Disruptive Acquisition Corporation I 20230426 0 0.085 0.085 0.0801 0.0801 20600 0.0801 down down correct
DISH.US DISH Network Corporation 20230426 0 7.15 7.29 6.91 6.95 6941700 6.95 down down correct
DJCO.US Daily Journal Corporation 20230426 0 271.99 271.99 271.99 271.99 1100 271.99
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230426 0 10.7 10.7 10.7 10.7 100 10.7
DKDCU.US Data Knights Acquisition Corp 20230426 0 10.67 10.67 10.67 10.67 0 10.67
DKDCW.US Data Knights Acquisition Corp. Warrant 20230426 0 0.04 0.0416 0.0398 0.0416 82163 0.0416 up up correct
DKNG.US DraftKings Inc 20230426 0 21.32 21.32 20.3 20.41 14225800 20.41 down down correct
DLHC.US DLH Holdings Corp 20230426 0 9.88 10.12 9.76 9.76 10300 9.76 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20230426 0 13.66 13.88 13.5 13.51 881200 13.51 down down correct
DLPN.US Dolphin Entertainment Inc 20230426 0 1.81 1.82 1.75 1.82 49600 1.82 up up correct
DLTH.US Duluth Holdings Inc 20230426 0 5.92 6.04 5.88 5.93 90500 5.93 up up correct
DLTR.US Dollar Tree Inc 20230426 0 151.81 154.25 151.48 153.23 1350500 153.23 up up correct
DMAC.US DiaMedica Therapeutics Inc 20230426 0 1.5284 1.6 1.5284 1.58 32100 1.58 up down incorrect
DMLP.US Dorchester Minerals L.P 20230426 0 31.05 31.29 30.23 30.43 118000 29.4503 down up incorrect
DMRC.US Digimarc Corporation 20230426 0 16.53 17.28 16.42 17.11 78900 17.11 up up correct
DMTK.US DermTech Inc 20230426 0 3.93 3.93 3.43 3.52 389900 3.52 down down correct
DMYS.US UN 20230426 0 10.31 10.31 10.31 10.31 0 10.31
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230426 0 10.27 10.27 10.27 10.27 700 10.27
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230426 0 10.26 10.26 10.26 10.26 500100 10.26
DNLI.US Denali Therapeutics Inc 20230426 0 23.8 24.62 23.64 24.37 610700 24.37 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20230426 0 15.55 15.55 15.065 15.12 806700 15.12 down down correct
DOCU.US DocuSign Inc 20230426 0 50.042 50.042 47.81 48.22 3094900 48.22 down up incorrect
DOGZ.US Dogness (International) Corporation 20230426 0 0.85 0.9 0.76 0.843 40900 0.843 down down correct
DOMO.US Domo Inc 20230426 0 15.39 16.13 15.365 15.66 390100 15.66 up down incorrect
DOOO.US BRP Inc 20230426 0 74.4 75.99 74.24 74.45 57100 74.45 up up correct
DORM.US Dorman Products Inc 20230426 0 83.51 84.41 83.14 83.33 74600 83.33 down up incorrect
DOX.US Amdocs Limited 20230426 0 90 90.62 89.08 89.31 763300 89.31 down down correct
DOYU.US DouYu International Holdings Limited 20230426 0 1.05 1.09 1.03 1.07 402400 1.07 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230426 0 10.5283 10.5283 10.5283 10.5283 0 10.5283
DPRO.US Draganfly Inc. Common Shares 20230426 0 1 1 0.9 0.91 221700 0.91 down up incorrect
DRIO.US DarioHealth Corp 20230426 0 3.26 3.35 3.185 3.26 96400 3.26
DRMA.US Dermata Therapeutics Inc. Common Stock 20230426 0 1.92 1.965 1.79 1.86 159600 1.86 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230426 0 0.0285 0.0285 0.02 0.0246 16600 0.0246 down down correct
DRRX.US DURECT Corporation 20230426 0 4.25 4.32 4.08 4.13 151700 4.13 down up incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20230426 0 0.38 0.406 0.355 0.355 93600 0.355 down up incorrect
DRVN.US Driven Brands Holdings Inc 20230426 0 30.37 30.79 30.16 30.68 491813 30.68 up down incorrect
DSEY.US Diversey Holdings Ltd 20230426 0 8.13 8.151 8.11 8.12 2132700 8.12 down down correct
DSGN.US Design Therapeutics Inc 20230426 0 6.32 6.72 6.19 6.67 211100 6.67 up up correct
DSGX.US The Descartes Systems Group Inc 20230426 0 78.25 79.27 78.09 78.26 134400 78.26 up up correct
DSKE.US Daseke Inc 20230426 0 7.67 7.68 7.42 7.61 350500 7.61 down up incorrect
DSP.US Viant Technology Inc 20230426 0 4.38 4.5749 4.18 4.28 28263 4.28 down down correct
DSWL.US Deswell Industries Inc 20230426 0 2.68 2.68 2.65 2.65 6400 2.65 down down correct
DTEA.US DAVIDsTEA Inc 20230426 0 0.45 0.535 0.45 0.45 4149 0.45
DTIL.US Precision BioSciences Inc 20230426 0 0.869 0.9 0.795 0.811 581700 0.811 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230426 0 10.24 10.24 10.22 10.22 500 10.22 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20230426 0 10.02 10.02 10.02 10.02 0 10.02
DTOCW.US Digital Transformation Opportunities Corp 20230426 0 0.0421 0.0905 0.03 0.055 13180 0.055 up up correct
DTSS.US Datasea Inc 20230426 0 1.08 1.08 1.05 1.06 4300 1.06 down down correct
DTST.US Data Storage Corporation 20230426 0 1.78 1.83 1.71 1.71 24500 1.71 down up incorrect
DTSTW.US Data Storage Corporation 20230426 0 0.08 0.08 0.08 0.08 200 0.08
DUNE.US Dune Acquisition Corporation 20230426 0 9.86 9.87 9.86 9.87 6100 9.87 up down incorrect
DUNEU.US Dune Acquisition Corporation 20230426 0 9.95 9.95 9.95 9.95 0 9.95
DUNEW.US Dune Acquisition Corporation 20230426 0 0.0299 0.0299 0.0285 0.0285 3600 0.0285 down down correct
DUO.US Fangdd Network Group Ltd 20230426 0 0.84 0.882 0.815 0.816 29100 0.816 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20230426 0 140.93 141.35 136.37 136.6 285100 136.6 down down correct
DUOT.US Duos Technologies Group Inc 20230426 0 4.285 4.44 3.97 4.07 15100 4.07 down down correct
DVAX.US Dynavax Technologies Corporation 20230426 0 10.68 10.73 10.45 10.55 1101200 10.55 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230426 0 13.37 13.37 12.92 13.06 217700 13.06 down down correct
DWACU.US Digital World Acquisition Corp. Units 20230426 0 15.97 15.97 15.97 15.97 31 15.97
DWACW.US Digital World Acquisition Corp. Warrants 20230426 0 3.06 3.2 3 3.01 33046 3.01 down down correct
DWSN.US Dawson Geophysical Company 20230426 0 1.82 1.87 1.82 1.83 700 1.83 up up correct
DXCM.US DexCom Inc 20230426 0 123 125.18 122.92 124.93 2333300 124.93 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230426 0 4.42 4.63 4.41 4.53 601500 4.53 up up correct
DXPE.US DXP Enterprises Inc 20230426 0 24.55 24.74 24.19 24.52 70300 24.52 down up incorrect
DXYN.US The Dixie Group Inc 20230426 0 0.74 0.74 0.72 0.72 14600 0.72 down down correct
DYAI.US Dyadic International Inc 20230426 0 1.81 2.15 1.81 2.1 204600 2.1 up up correct
DYN.US Dyne Therapeutics Inc 20230426 0 10.61 10.61 9.81 10.43 137700 10.43 down down correct
DYNT.US Dynatronics Corporation 20230426 0 1.48 1.615 1.45 1.45 4113 1.45 down down correct
DZSI.US DZS Inc 20230426 0 6.34 6.49 6.26 6.4 118700 6.4 up up correct
EA.US Electronic Arts Inc 20230426 0 126.212 127.04 124.09 125.12 4249853 125.12 down down correct
EACPU.US Edify Acquisition Corp 20230426 0 10.2 10.2 10.2 10.2 0 10.2
EACPW.US Edify Acquisition Corp 20230426 0 0.0251 0.027 0.025 0.025 29985 0.025 down down correct
EAR.US Eargo Inc 20230426 0 4.87 4.95 4.55 4.67 20270 4.67 down down correct
EAST.US Eastside Distilling Inc 20230426 0 0.1981 0.22 0.195 0.1981 30719 3.962
EBAY.US eBay Inc 20230426 0 43.5 44.43 43.215 43.36 8552701 43.36 down down correct
EBC.US Eastern Bankshares Inc 20230426 0 11.15 11.34 10.93 11.03 1518600 11.03 down down correct
EBET.US Esports Technologies Inc 20230426 0 0.352 0.37 0.35 0.361 109700 0.361 up up correct
EBIX.US Ebix Inc 20230426 0 16.3 16.38 15.74 15.83 180400 15.83 down down correct
EBMT.US Eagle Bancorp Montana Inc 20230426 0 14 14.5 13.78 14 23305 13.8378
EBON.US Ebang International Holdings Inc 20230426 0 5.6 6.03 5.6 5.63 36400 5.63 up up correct
EBTC.US Enterprise Bancorp Inc 20230426 0 28.17 29.64 28.1 28.59 17266 28.3493 up up correct
ECOR.US electroCore Inc 20230426 0 6.73 6.84 6.54 6.69 9520 6.69 down down correct
ECPG.US Encore Capital Group Inc 20230426 0 50.9 51.15 50.15 50.3 107300 50.3 down down correct
EDAP.US EDAP TMS S.A 20230426 0 10.86 10.86 10.61 10.74 34900 10.74 down down correct
EDIT.US Editas Medicine Inc 20230426 0 7.78 8 7.65 7.9 1158900 7.9 up down incorrect
EDRY.US EuroDry Ltd 20230426 0 17.01 17.09 16.84 16.84 14000 16.84 down down correct
EDSA.US Edesa Biotech Inc 20230426 0 1.15 1.22 1.07 1.15 254700 1.15
EDTK.US Skillful Craftsman Education Technology Limited 20230426 0 1.76 1.8 1.7 1.7 12900 1.7 down down correct
EDUC.US Educational Development Corporation 20230426 0 2.29 2.29 2.12 2.12 13900 2.12 down down correct
EEFT.US Euronet Worldwide Inc 20230426 0 107 108.95 106.72 106.88 180600 106.88 down down correct
EEIQ.US Elite Education Group International Limited 20230426 0 1.11 1.149 1.11 1.13 3900 1.13 up up correct
EFOI.US Energy Focus Inc 20230426 0 0.4522 0.455 0.4117 0.4177 49262 0.4177 down down correct
EFSC.US Enterprise Financial Services Corp 20230426 0 41.79 42.9 41.56 42.3 136700 42.3 up up correct
EFTR.US Effector Therapeutics Inc 20230426 0 0.397 0.397 0.345 0.345 76300 0.345 down down correct
EGAN.US eGain Corporation 20230426 0 7.37 7.49 7.27 7.28 43300 7.28 down down correct
EGBN.US Eagle Bancorp Inc 20230426 0 24.96 25.27 24.09 24.37 344400 24.37 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230426 0 45.04 45.15 44.03 44.4 174569 44.2956 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230426 0 0.44 0.4499 0.4 0.4139 177652 0.4139 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230426 0 27.4 27.81 27.32 27.69 86900 27.69 up up correct
EH.US EHang Holdings Limited 20230426 0 10.43 10.91 10.16 10.34 342500 10.34 down down correct
EHTH.US eHealth Inc 20230426 0 6.7 6.75 5.56 5.69 2104300 5.69 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20230426 0 1 1.02 0.98 0.987 192200 0.987 down down correct
EIOAX.US EIOAX 20230426 0 8.36 8.36 8.36 8.36 0 8.36
EIOMX.US EIOMX 20230426 0 8.25 8.25 8.25 8.25 0 8.25
EJH.US E 20230426 0 0.35 0.359 0.3013 0.3249 800781 0.3249 down down correct
EKSO.US Ekso Bionics Holdings Inc 20230426 0 1.56 1.604 1.37 1.4 41700 1.4 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20230426 0 2.286 2.325 2.149 2.24 15400 2.24 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20230426 0 1.68 3.39 1.68 3.03 13437800 3.03 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230426 0 6.71 7.05 6.01 6.7 52904 6.7 down down correct
ELSE.US Electro 20230426 0 4.56 4.63 4.56 4.56 5427 4.56
ELTK.US Eltek Ltd 20230426 0 4 4.06 4 4.01 4300 4.01 up down incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20230426 0 2.924 3 2.924 3 900 3 up up correct
ELYS.US Elys Game Technology Corp 20230426 0 0.445 0.456 0.44 0.441 114300 0.441 down down correct
EM.US Smart Share Global Limited 20230426 0 1.04 1.0589 1.01 1.02 66950 1.02 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230426 0 2.58 2.72 2.58 2.64 81800 2.64 up up correct
EMBKW.US Embark Technology Inc. Warrants 20230426 0 0.0188 0.0213 0.0175 0.0212 36305 0.0212 up up correct
EMKR.US EMCORE Corporation 20230426 0 1.12 1.13 1.08 1.1 105800 1.1 down down correct
EML.US The Eastern Company 20230426 0 17.215 17.35 17.08 17.35 4000 17.2364 up up correct
ENCPU.US Energem Corp Unit 20230426 0 10.62 10.62 10.62 10.62 0 10.62
ENERU.US Accretion Acquisition Corp. Unit 20230426 0 10.32 10.32 10.32 10.32 69 10.32
ENG.US ENGlobal Corporation 20230426 0 0.32 0.35 0.31 0.34 182600 0.34 up up correct
ENLV.US Enlivex Therapeutics Ltd 20230426 0 2.83 2.99 2.804 2.99 27400 2.99 up up correct
ENOB.US Enochian Biosciences Inc 20230426 0 1.15 1.25 1.1 1.13 55200 1.13 down up incorrect
ENPH.US Enphase Energy Inc 20230426 0 178.63 183.31 160.61 163.83 25345200 163.83 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230426 0 3.68 3.85 3.6 3.83 39201 3.83 up up correct
ENSG.US The Ensign Group Inc 20230426 0 101.02 101.83 99.63 99.71 515267 99.71 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230426 0 34.6 35.155 34.315 34.55 169000 34.55 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230426 0 10.51 10.51 10.51 10.51 5300 10.51
ENTG.US Entegris Inc 20230426 0 69.91 72.03 69.44 71.96 1575959 71.8639 up up correct
ENTX.US Entera Bio Ltd 20230426 0 0.71 0.8 0.68 0.68 66900 0.68 down up incorrect
ENTXW.US Entera Bio Ltd. WT EXP 062723 20230426 0 0.025 0.025 0.0225 0.0225 5100 0.0225 down down correct
ENVB.US Enveric Biosciences Inc 20230426 0 1.63 1.75 1.62 1.66 56000 1.66 up up correct
ENVX.US Enovix Corporation 20230426 0 12.8 13.069 12.27 12.5 6677900 12.5 down down correct
EOLS.US Evolus Inc 20230426 0 8.39 8.5 8.21 8.41 218100 8.41 up up correct
EOSE.US Eos Energy Enterprises Inc 20230426 0 1.92 1.92 1.75 1.78 4816800 1.78 down down correct
EOSEW.US Eos Energy Enterprises Inc 20230426 0 0.43 0.496 0.43 0.49 4000 0.49 up up correct
EPIX.US ESSA Pharma Inc 20230426 0 2.628 2.702 2.628 2.69 9200 2.69 up up correct
EPSN.US Epsilon Energy Ltd 20230426 0 5 5.07 4.92 5.02 141000 5.02 up up correct
EQ.US Equillium Inc 20230426 0 0.62 0.65 0.59 0.6 123400 0.6 down up incorrect
EQBK.US Equity Bancshares Inc 20230426 0 22.93 23.06 22.55 23.01 48900 23.01 up up correct
EQIX.US Equinix Inc. (REIT) 20230426 0 706.64 719.39 703 706.75 398448 706.75 up up correct
ERAS.US Erasca Inc. Common Stock 20230426 0 2.58 2.61 2.49 2.57 637300 2.57 down down correct
ERES.US East Resources Acquisition Company 20230426 0 10.29 10.29 10.29 10.29 300 10.29
ERESU.US East Resources Acquisition Company 20230426 0 9.92 9.92 9.92 9.92 0 9.92
ERESW.US East Resources Acquisition Company 20230426 0 0.1353 0.2486 0.1353 0.2219 19100 0.2219 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230426 0 5.25 5.29 5.25 5.27 10047300 5.27 up up correct
ERIE.US Erie Indemnity Company 20230426 0 220.06 224.4 216.69 218.15 117400 218.15 down down correct
ERII.US Energy Recovery Inc 20230426 0 22.85 23.1 22.53 22.74 362300 22.74 down down correct
ERYP.US ERYTECH Pharma S.A 20230426 0 0.86 0.86 0.86 0.86 300 0.86
ESACU.US ESGEN Acquisition Corporation Unit 20230426 0 10.0901 10.0901 10.0901 10.0901 0 10.0901
ESCA.US Escalade Incorporated 20230426 0 14.5 14.84 14.2801 14.84 9793 14.84 up up correct
ESEA.US Euroseas Ltd 20230426 0 19.54 19.5421 18.76 18.95 13920 18.95 down down correct
ESGR.US Enstar Group Limited 20230426 0 236.89 240.36 235.1 237.71 32000 237.71 up up correct
ESGRO.US Enstar Group Limited 20230426 0 23.715 23.9179 23.715 23.77 2773 23.3341 up up correct
ESGRP.US Enstar Group Limited 20230426 0 22.44 22.65 22.42 22.5 25558 22.0487 up up correct
ESLT.US Elbit Systems Ltd 20230426 0 176.45 176.45 174.78 176.08 30936 176.08 down down correct
ESPR.US Esperion Therapeutics Inc 20230426 0 1.22 1.23 1.12 1.21 2321900 1.21 down down correct
ESQ.US Esquire Financial Holdings Inc 20230426 0 37.93 38.8599 37.33 38.08 42363 37.9595 up down incorrect
ESSA.US ESSA Bancorp Inc 20230426 0 15.89 15.89 15.35 15.47 11400 15.47 down down correct
ESTA.US Establishment Labs Holdings Inc 20230426 0 71.74 72 69.02 70.8 275300 70.8 down down correct
ET.US PE 20230426 0 23.74 23.74 23.6201 23.67 52250 23.1932 down down correct
ETNB.US 89bio Inc 20230426 0 15.29 15.96 15.14 15.51 774500 15.51 up up correct
ETON.US Eton Pharmaceuticals Inc 20230426 0 3.55 3.55 3.38 3.44 28000 3.44 down down correct
ETSY.US Etsy Inc 20230426 0 99.35 100.64 97.35 97.77 2237600 97.77 down up incorrect
EUCR.US Eucrates Biomedical Acquisition Corp 20230426 0 10.04 10.04 10.02 10.04 12700 10.04
EUCRU.US Eucrates Biomedical Acquisition Corp 20230426 0 10.01 10.0201 10.01 10.02 21513 10.02 up up correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20230426 0 0.0031 0.0031 0.0031 0.0031 500 0.0031
EVBG.US Everbridge Inc 20230426 0 26.86 27.115 25.875 26 414900 26 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230426 0 12.53 12.56 12.22 12.25 209900 12.25 down down correct
EVER.US EverQuote Inc 20230426 0 7.36 7.385 6.9 6.93 428500 6.93 down down correct
EVFM.US Evofem Biosciences Inc 20230426 0 0.021 0.025 0.019 0.02 1107100 0.02 down down correct
EVGN.US Evogene Ltd 20230426 0 0.56 0.6 0.56 0.57 26700 0.57 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20230426 0 5.81 5.96 5.724 5.92 1061000 5.92 up up correct
EVGOW.US EVgo Equity Warrants 20230426 0 0.63 0.63 0.6 0.61 19700 0.61 down down correct
EVLO.US Evelo Biosciences Inc 20230426 0 0.135 0.138 0.099 0.1 2583400 0.1 down up incorrect
EVLV.US Newhold Investment Corp 20230426 0 3.06 3.15 3.04 3.1 358200 3.1 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20230426 0 0.52 0.5385 0.4673 0.49 48200 0.49 down down correct
EVOJ.US Evo Acquisition Corp 20230426 0 10 10 10 10 0 10
EVOJU.US Evo Acquisition Corp 20230426 0 10.07 10.07 10.07 10.07 0 10.07
EVOK.US Evoke Pharma Inc 20230426 0 1.93 1.94 1.88 1.89 11200 1.89 down down correct
EVOL.US Evolving Systems Inc 20230426 0 1.13 1.13 1.13 1.13 0 1.13
EWBC.US East West Bancorp Inc 20230426 0 51.68 52.54 50.52 51 1021700 50.5193 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20230426 0 18.93 19.01 18.2 18.27 311200 18.27 down down correct
EWTX.US Edgewise Therapeutics Inc 20230426 0 7.7 8.04 7.35 7.89 182307 7.89 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230426 0 5.13 5.36 4.99 5.1 179200 5.1 down down correct
EXAS.US Exact Sciences Corporation 20230426 0 63.55 63.71 62.26 62.68 1163300 62.68 down down correct
EXC.US Exelon Corporation 20230426 0 43.32 43.54 42.61 42.79 5213800 42.4274 down down correct
EXEL.US Exelixis Inc 20230426 0 18.71 18.79 18.29 18.45 4587800 18.45 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230426 0 7.68 7.84 7.53 7.6 232400 7.6 down up incorrect
EXLS.US ExlService Holdings Inc 20230426 0 161.59 163.07 161.21 162.14 201300 162.14 up down incorrect
EXPD.US Expeditors International of Washington Inc 20230426 0 108.67 109.3194 106.425 106.73 828000 106.73 down up incorrect
EXPE.US Expedia Group Inc 20230426 0 92.36 93.19 89.68 89.87 2144100 89.87 down down correct
EXPI.US eXp World Holdings Inc 20230426 0 11.32 11.36 11.015 11.07 540464 11.0328 down down correct
EXPO.US Exponent Inc 20230426 0 94.48 94.71 93.65 94.21 215000 94.21 down up incorrect
EXTR.US Extreme Networks Inc 20230426 0 16.9 17.15 16.1 16.32 2327000 16.32 down down correct
EYE.US National Vision Holdings Inc 20230426 0 20.5 20.89 20.38 20.71 1338200 20.71 up up correct
EYEN.US Eyenovia Inc 20230426 0 4.66 4.91 4.566 4.62 453700 4.62 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230426 0 6.99 8.97 6.82 7.67 3676700 7.67 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20230426 0 0.3088 0.325 0.27 0.2701 35512 2.1604 down down correct
EZGO.US EZGO Technologies Ltd 20230426 0 1.59 1.59 1.48 1.565 26000 1.565 down down correct
EZPW.US EZCORP Inc 20230426 0 8.71 8.73 8.64 8.71 346500 8.71
FA.US First Advantage Corporation Common Stock 20230426 0 12.75 12.85 12.61 12.67 272400 12.67 down down correct
FAMI.US Farmmi Inc 20230426 0 0.42 0.42 0.4 0.4 147000 0.4 down down correct
FANG.US Diamondback Energy Inc 20230426 0 138.01 139.4 135.8 136.93 1606977 136.0749 down down correct
FANH.US Fanhua Inc 20230426 0 8.32 8.5 8.09 8.25 15500 8.25 down down correct
FARM.US Farmer Bros. Co 20230426 0 2.94 3 2.75 2.83 96400 2.83 down down correct
FARO.US FARO Technologies Inc 20230426 0 22.75 22.91 22.58 22.66 70500 22.66 down down correct
FCREX.US FCREX 20230426 0 11.75 11.75 11.75 11.75 0 11.75
FAST.US Fastenal Company 20230426 0 52.78 53.19 52.29 52.45 3163500 52.45 down down correct
FAT.US FAT Brands Inc 20230426 0 5.4 5.5 5.3151 5.37 18975 5.2557 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230426 0 6.12 6.12 5.96 6.1 1500 5.9644 down down correct
FATBP.US FAT Brands Inc 20230426 0 15.2 15.482 15.2 15.23 8200 15.0583 up up correct
FATBW.US FAT Brands Inc 20230426 0 3.83 3.83 3.7 3.7 2071 3.7 down up incorrect
FATE.US Fate Therapeutics Inc 20230426 0 6.03 6.12 5.78 5.82 1626000 5.82 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20230426 0 11.48 11.48 11.48 11.48 0 11.48
FBIO.US Fortress Biotech Inc 20230426 0 0.73 0.74 0.73 0.73 395600 0.73
FBIOP.US Fortress Biotech Inc 20230426 0 18.2344 18.31 18.0697 18.31 5195 18.1199 up up correct
FBIZ.US First Business Financial Services Inc 20230426 0 27.71 28.4 27.705 28.21 21255 27.961 up up correct
FBMS.US The First Bancshares Inc 20230426 0 23.01 23.53 22.99 23.22 58653 23.0092 up up correct
FBNC.US First Bancorp 20230426 0 32.08 32.12 31.17 31.44 185500 31.44 down down correct
FBRT.US PE 20230426 0 18.985 18.985 18.75 18.81 3409 18.81 down up incorrect
FBRX.US Forte Biosciences Inc 20230426 0 1.06 1.07 1.03 1.06 47300 1.06
FCAP.US First Capital Inc 20230426 0 24.68 24.68 24.25 24.25 5200 24.25 down up incorrect
FCBC.US First Community Bankshares Inc 20230426 0 23.33 23.83 23.02 23.36 22582 23.0771 up up correct
FCCO.US First Community Corporation 20230426 0 19.995 20.19 19.54 20.12 31380 19.9873 up up correct
FCEL.US FuelCell Energy Inc 20230426 0 1.87 1.9 1.77 1.8 14070900 1.8 down down correct
FCFS.US FirstCash Inc 20230426 0 95.17 95.83 94.31 95.31 200426 95.0001 up down incorrect
FCNCA.US First Citizens BancShares Inc 20230426 0 980.77 1010.01 980.77 1001.19 188862 1001.19 up up correct
FCNCP.US First Citizens BancShares Inc 20230426 0 21.883 22 21.5 21.85 13700 21.85 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230426 0 4.54 4.54 4.54 4.54 0 4.54
FCRIX.US FCRIX 20230426 0 11.79 11.79 11.79 11.79 0 11.79
FCRUX.US FCRUX 20230426 0 11.73 11.73 11.73 11.73 0 11.73
FCUV.US Focus Universal Inc. Common Stock 20230426 0 1.58 1.71 1.58 1.64 77866 1.64 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230426 0 44 44 42.53 42.53 6692 42.1601 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230426 0 20.7 21.385 20.3 20.57 419500 20.57 down up incorrect
FDUS.US Fidus Investment Corporation 20230426 0 18.5 18.83 18.32 18.52 143800 18.52 up up correct
FECAX.US FECAX 20230426 0 23.68 23.68 23.68 23.68 0 23.4961
FEIM.US Frequency Electronics Inc 20230426 0 6.76 6.76 6.73 6.76 1600 6.76
FELE.US Franklin Electric Co. Inc 20230426 0 88.12 88.38 87.24 87.47 182462 87.2666 down down correct
FEMY.US Femasys Inc. Common Stock 20230426 0 0.899 0.942 0.832 0.832 21400 0.832 down down correct
FENC.US Fennec Pharmaceuticals Inc 20230426 0 7.97 8.26 7.82 8.16 51300 8.16 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230426 0 10.61 10.61 10.61 10.61 0 10.61
FFBC.US First Financial Bancorp 20230426 0 19.95 20.26 19.72 19.96 313759 19.96 up down incorrect
FFBW.US FFBW Inc 20230426 0 10.87 11 10.87 10.88 2914 10.88 up up correct
FFIC.US Flushing Financial Corporation 20230426 0 12.25 13 11.54 12.17 430305 12.17 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20230426 0 0.2 0.208 0.2 0.205 23731600 0.205 up down incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20230426 0 0.0699 0.0699 0.0596 0.061 7613 0.061 down down correct
FFIN.US First Financial Bankshares Inc 20230426 0 27.8 28.46 27.76 28.28 413400 28.28 up up correct
FFIV.US F5 Networks Inc 20230426 0 130.43 132.29 130.03 130.67 564500 130.67 up up correct
FFNW.US First Financial Northwest Inc 20230426 0 11.45 11.55 11.25 11.48 6560 11.48 up up correct
FFWM.US First Foundation Inc 20230426 0 6.02 6.3 5.9 6.07 1320021 6.0412 up up correct
FGBI.US First Guaranty Bancshares Inc 20230426 0 13.85 14.1 13.69 13.91 26300 13.91 up up correct
FGBIP.US First Guaranty Bancshares Inc 20230426 0 19.75 19.75 19.75 19.75 200 19.2819
FGEN.US FibroGen Inc 20230426 0 16.31 16.68 15.89 16.3 770000 16.3 down down correct
FGF.US FG Financial Group Inc 20230426 0 2.39 2.411 2.39 2.4 1100 2.4 up down incorrect
FGFPP.US FG Financial Group Inc 20230426 0 15.201 15.201 15.13 15.13 1100 15.13 down down correct
FHB.US First Hawaiian Inc 20230426 0 19.07 19.5 18.72 18.85 1096110 18.566 down down correct
FHLTU.US Future Health Esg Corp Unit 20230426 0 10.16 10.16 10.16 10.16 0 10.16
FHN.US PF 20230426 0 19.4 19.4 18.92 19.39 4545 19.39 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20230426 0 5.83 6.869 5.54 6.65 152700 6.65 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230426 0 10.4 10.4 10.4 10.4 0 10.4
FIBK.US First Interstate BancSystem Inc 20230426 0 26.43 26.8 25.96 26.56 952120 26.0194 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230426 0 10.26 10.26 10.25 10.25 15400 10.25 down down correct
FICVU.US Frontier Investment Corp Units 20230426 0 10.27 10.27 10.27 10.27 0 10.27
FINW.US FinWise Bancorp Common Stock 20230426 0 8.647 8.809 8.647 8.806 1000 8.806 up up correct
FISI.US Financial Institutions Inc 20230426 0 17.55 17.55 16.72 17.39 55900 17.39 down down correct
FISV.US Fiserv Inc 20230426 0 119.42 120.92 117.75 118.38 3457500 118.38 down down correct
FITB.US Fifth Third Bancorp 20230426 0 25.69 26.16 25.35 25.58 6691019 25.58 down down correct
FITBI.US Fifth Third Bancorp 20230426 0 24.51 24.81 24.2 24.27 36500 24.27 down down correct
FITBO.US Fifth Third Bancorp 20230426 0 22.41 22.8 22.39 22.43 20300 22.43 up up correct
FITBP.US Fifth Third Bancorp 20230426 0 23.78 23.88 23.56 23.8 11500 23.8 up up correct
FIVE.US Five Below Inc 20230426 0 195.35 200.25 195.07 197 748900 197 up up correct
FIVN.US Five9 Inc 20230426 0 63.32 64.09 61.915 62.26 803400 62.26 down down correct
FIXX.US Homology Medicines Inc 20230426 0 0.97 0.97 0.9 0.957 204200 0.957 down up incorrect
FIZZ.US National Beverage Corp 20230426 0 49.45 49.84 49.17 49.2 147600 49.2 down down correct
FKWL.US Franklin Wireless Corp 20230426 0 4.06 4.1 3.99 3.99 1900 3.99 down up incorrect
FLEX.US Flex Ltd 20230426 0 19.66 20.08 19.52 19.84 5381500 19.84 up up correct
FLGC.US Flora Growth Corp 20230426 0 0.222 0.231 0.195 0.21 1141000 0.21 down down correct
FLGT.US Fulgent Genetics Inc 20230426 0 28.87 29.44 28.59 29.1 115600 29.1 up up correct
FLIC.US The First of Long Island Corporation 20230426 0 12.08 12.27 12 12.16 73200 12.16 up down incorrect
FLL.US Full House Resorts Inc 20230426 0 6.75 7.02 6.64 6.87 135400 6.87 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20230426 0 18.99 19.05 17.46 17.69 976900 17.69 down down correct
FLNT.US Fluent Inc 20230426 0 0.74 0.74 0.73 0.74 97800 0.74
FLUX.US Flux Power Holdings Inc 20230426 0 3.08 3.46 3.05 3.43 91900 3.43 up up correct
FLWS.US 1 20230426 0 9.47 9.59 9.04 9.15 500100 9.15 down down correct
FLXS.US Flexsteel Industries Inc 20230426 0 18.064 18.064 17.4 17.4 6459 17.4 down down correct
FLYW.US Flywire Corporation 20230426 0 27.88 28.77 27.86 28.27 699900 28.27 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20230426 0 21.79 22.33 21.79 22.33 14000 22.33 up up correct
FMBH.US First Mid Bancshares Inc 20230426 0 24.3 24.3 23.72 24.08 41740 23.8408 down up incorrect
FMIV.US Forum Merger IV Corporation 20230426 0 10.23 10.23 10.18 10.18 700 10.18 down up incorrect
FMIVU.US Forum Merger IV Corporation 20230426 0 10.89 10.89 10.89 10.89 3 10.89
FMIVW.US Forum Merger IV Corporation 20230426 0 0.1101 0.1101 0.11 0.1101 6360 0.1101
FMNB.US Farmers National Banc Corp 20230426 0 11.08 11.2699 11.01 11.13 88589 11.13 up up correct
FNCB.US FNCB Bancorp Inc 20230426 0 6.02 6.11 6.01 6.02 5737 6.02
FNCH.US Finch Therapeutics Group Inc 20230426 0 0.44 0.489 0.43 0.46 222500 0.46 up down incorrect
FNKO.US Funko Inc 20230426 0 9 9.104 8.95 9 376700 9
FNLC.US The First Bancorp Inc 20230426 0 25.17 25.24 24.6 24.84 22600 24.84 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230426 0 10.46 10.46 10.46 10.46 100 10.46
FNWB.US First Northwest Bancorp 20230426 0 12.29 12.38 11.9 12.2 4955 12.12 down down correct
FNWD.US Finward Bancorp Common Stock 20230426 0 28.5 29.39 28.5 29.39 2800 29.39 up up correct
FOCS.US Focus Financial Partners Inc 20230426 0 51.95 51.98 51.89 51.9 1107400 51.9 down down correct
FOLD.US Amicus Therapeutics Inc 20230426 0 11.48 11.84 11.4 11.56 2288900 11.56 up up correct
FONR.US FONAR Corporation 20230426 0 15.72 15.72 15.27 15.27 11500 15.27 down down correct
FORA.US Forian Inc 20230426 0 2.91 2.928 2.8 2.82 13400 2.82 down down correct
FORD.US Forward Industries Inc 20230426 0 1.05 1.05 1.01 1.02 7800 1.02 down down correct
FORM.US FormFactor Inc 20230426 0 26.96 27.15 26.65 26.97 223500 26.97 up up correct
FORR.US Forrester Research Inc 20230426 0 30.5 31.6 30.5 31.04 49600 31.04 up up correct
FORTY.US Formula Systems (1985) Ltd 20230426 0 62 62.39 62 62.39 300 62.39 up down incorrect
FOSL.US Fossil Group Inc 20230426 0 3.38 3.45 3.29 3.31 340900 3.31 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230426 0 18.5 18.52 18.48 18.52 1400 18.52 up up correct
FOX.US Fox Corporation 20230426 0 29.66 30.13 29.63 29.73 1260500 29.73 up up correct
FOXA.US Fox Corporation 20230426 0 32.34 32.88 32.33 32.47 3241200 32.47 up up correct
FOXF.US Fox Factory Holding Corp 20230426 0 110.78 111.07 108.66 109 164700 109 down up incorrect
FPAY.US FlexShopper Inc 20230426 0 0.87 0.87 0.7 0.75 24300 0.75 down down correct
FRAF.US Franklin Financial Services Corporation 20230426 0 29.4999 29.4999 29 29.15 4164 28.7934 down up incorrect
FRBA.US First Bank 20230426 0 9.37 9.83 9.37 9.67 67547 9.6086 up up correct
FRBK.US Republic First Bancorp Inc 20230426 0 1.26 1.28 1.19 1.22 605200 1.22 down down correct
FREE.US Whole Earth Brands Inc 20230426 0 2.34 2.405 2.315 2.34 193700 2.34
FREEW.US FREEW 20230426 0 0.057 0.08 0.057 0.0611 78963 0.0611 up up correct
FREQ.US Frequency Therapeutics Inc 20230426 0 0.36 0.366 0.35 0.357 130900 0.357 down down correct
FRG.US Franchise Group Inc 20230426 0 28.06 28.71 28.06 28.42 343000 28.42 up up correct
FRGAP.US Franchise Group Inc 20230426 0 21.882 22.1 21.62 22.1 4600 22.1 up up correct
FRGI.US Fiesta Restaurant Group Inc 20230426 0 7.29 7.45 7.21 7.26 36300 7.26 down down correct
FRHC.US Freedom Holding Corp 20230426 0 76.25 77.34 75.14 76.5 95000 76.5 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230426 0 10.68 10.68 10.68 10.68 0 10.68
FRLN.US Freeline Therapeutics Holdings plc 20230426 0 0.375 0.395 0.362 0.373 5040 5.595 down down correct
FRME.US First Merchants Corporation 20230426 0 28.48 29.06 27.5 27.86 225204 27.86 down down correct
FROG.US JFrog Ltd 20230426 0 19.15 19.3 18.8 18.85 736400 18.85 down down correct
FROPX.US FROPX 20230426 0 18.54 18.54 18.54 18.54 0 18.3171
FRPH.US FRP Holdings Inc 20230426 0 57.11 57.98 56.88 57.38 6800 57.38 up up correct
FRPT.US Freshpet Inc 20230426 0 65.94 68.99 65.48 67.46 909000 67.46 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230426 0 13.59 13.87 13.33 13.7 1426000 13.7 up up correct
FRST.US Primis Financial Corp 20230426 0 9.01 9.11 8.92 9.01 31484 8.8897
FRSX.US Foresight Autonomous Holdings Ltd 20230426 0 2.02 2.02 1.82 1.94 108600 1.94 down down correct
FSBC.US Five Star Bancorp 20230426 0 19.65 19.82 19.3 19.75 14295 19.5483 up up correct
FSBW.US FS Bancorp Inc 20230426 0 27.22 27.62 26.08 26.33 43758 26.1014 down down correct
FSEA.US First Seacoast Bancorp 20230426 0 8.58 8.58 8.56 8.57 1749 8.57 down down correct
FSFG.US First Savings Financial Group Inc 20230426 0 15 15 15 15 400 15
FSLR.US First Solar Inc 20230426 0 205.01 205.29 197.3 199.51 3261000 199.51 down down correct
FSRX.US FinServ Acquisition Corp. II 20230426 0 10.28 10.28 10.28 10.28 100 10.28
FSRXU.US FinServ Acquisition Corp. II 20230426 0 10.74 10.74 10.74 10.74 0 10.74
FSRXW.US FinServ Acquisition Corp. II 20230426 0 0.0366 0.0366 0.0319 0.0319 9698 0.0319 down down correct
FSTR.US L.B. Foster Company 20230426 0 10.91 10.92 10.26 10.5 10300 10.5 down down correct
FSV.US FirstService Corporation 20230426 0 143.91 147.66 143.3 145.13 79000 145.13 up down incorrect
FTAAU.US FTAC Athena Acquisition Corp 20230426 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230426 0 2.54 2.695 2.52 2.57 1164600 2.57 up up correct
FTDR.US Frontdoor Inc 20230426 0 26.44 26.67 26.2 26.29 249300 26.29 down down correct
FTEK.US Fuel Tech Inc 20230426 0 1.33 1.39 1.31 1.34 619700 1.34 up up correct
FTFT.US Future FinTech Group Inc 20230426 0 1.28 1.36 1.24 1.26 13773 1.26 down up incorrect
FTHM.US Fathom Holdings Inc 20230426 0 4.04 4.44 4.04 4.07 10800 4.07 up up correct
FTNT.US Fortinet Inc 20230426 0 63.27 64.13 63.09 63.4 3650200 63.4 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20230426 0 2.68 2.68 2.475 2.58 664300 2.58 down down correct
FULT.US Fulton Financial Corporation 20230426 0 11.78 11.96 11.71 11.87 1180400 11.87 up up correct
FULTP.US Fulton Financial Corporation 20230426 0 16.6 16.6 16.379 16.379 5300 16.379 down down correct
FUNC.US First United Corporation 20230426 0 15.89 15.89 15.08 15.15 22300 15.15 down down correct
FUND.US Sprott Focus Trust Inc 20230426 0 7.95 7.97 7.86 7.88 25700 7.88 down down correct
FUSB.US First US Bancshares Inc 20230426 0 7.43 7.43 7.27 7.27 5600 7.27 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230426 0 3.74 3.99 3.555 3.73 37927 3.73 down down correct
FUTU.US Futu Holdings Limited 20230426 0 44.23 44.36 42.86 43.06 2354400 43.06 down up incorrect
FUV.US Arcimoto Inc 20230426 0 1.36 1.39 1.3 1.31 54500 1.31 down down correct
FVCB.US FVCBankcorp Inc 20230426 0 9.36 9.37 9.17 9.3 40385 9.3 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20230426 0 10.24 10.24 10.24 10.24 100 10.24
FWBI.US First Wave BioPharma Inc 20230426 0 2.84 3 2.82 2.85 54507 2.85 up up correct
FWONA.US Formula One Group 20230426 0 64.16 64.21 62.93 63.09 85300 63.09 down down correct
FWONK.US Formula One Group 20230426 0 71.69 71.72 70.11 70.28 514800 70.28 down down correct
FWRD.US Forward Air Corporation 20230426 0 105.43 106.17 101.85 102.82 405600 102.82 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230426 0 14.81 15.2 14.81 15.1 127200 15.1 up up correct
FXNC.US First National Corporation 20230426 0 14.85 14.85 14.85 14.85 302 14.85
FYBR.US Frontier Communications Parent Inc 20230426 0 21.48 21.85 21.03 21.16 978600 21.16 down down correct
GABC.US German American Bancorp Inc 20230426 0 28.93 29.27 28.23 29 73433 28.735 up up correct
GAIA.US Gaia Inc 20230426 0 2.91 2.96 2.7 2.91 20600 2.91
GAIN.US Gladstone Investment Corporation 20230426 0 13.35 13.43 13.29 13.4 92473 13.4 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230426 0 23.37 23.6 23.37 23.6 1400 23.6 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230426 0 22.37 23.06 22.37 23.03 1700 23.03 up up correct
GALT.US Galectin Therapeutics Inc 20230426 0 1.76 1.83 1.75 1.76 31600 1.76
GAMB.US Gambling.com Group Limited Ordinary Shares 20230426 0 10.25 10.3 10.09 10.25 52600 10.25
GAMC.US Golden Arrow Merger Corp 20230426 0 10.11 10.11 10.11 10.11 200 10.11
GAMCU.US Golden Arrow Merger Corp 20230426 0 10.14 10.14 10.14 10.14 0 10.14
GAMCW.US Golden Arrow Merger Corp 20230426 0 0.0501 0.0501 0.0501 0.0501 10600 0.0501
GAME.US Engine Media Holdings Inc. Common Stock 20230426 0 4.09 4.29 4.06 4.13 39471 4.13 up down incorrect
GAN.US GAN Limited 20230426 0 1.57 1.61 1.52 1.55 167950 1.55 down down correct
GANX.US Gain Therapeutics Inc 20230426 0 4.93 5.27 4.8 5.14 162500 5.14 up up correct
GASS.US StealthGas Inc 20230426 0 2.65 2.7 2.64 2.65 37700 2.65
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230426 0 10.11 10.11 10.11 10.11 0 10.11
GATEU.US Marblegate Acquisition Corp. Unit 20230426 0 10.09 10.09 10.09 10.09 15 10.09
GATEW.US Marblegate Acquisition Corp. Warrant 20230426 0 0.08 0.08 0.08 0.08 500 0.08
GBCI.US Glacier Bancorp Inc 20230426 0 32.76 33.47 32.23 32.7 780300 32.7 down up incorrect
GBDC.US Golub Capital BDC Inc 20230426 0 13.2 13.33 13.1 13.14 490451 13.14 down down correct
GBIO.US Generation Bio Co 20230426 0 4.56 4.67 4.4 4.59 132400 4.59 up up correct
GBLI.US Global Indemnity Group LLC 20230426 0 27.3 27.4 27.3 27.4 1100 27.4 up up correct
GBNH.US Greenbrook TMS Inc 20230426 0 0.655 0.655 0.631 0.643 18800 0.643 down down correct
GBNY.US Generations Bancorp NY Inc 20230426 0 10.13 10.15 10 10 600 10 down down correct
GBRG.US Goldenbridge Acquisition Limited 20230426 0 8.09 8.3 7.2 7.3 60300 7.3 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20230426 0 8.75 8.75 8.75 8.75 0 8.75
GBRGW.US Goldenbridge Acquisition Limited 20230426 0 0.0456 0.09 0.0456 0.09 1000 0.09 up up correct
GCBC.US Greene County Bancorp Inc 20230426 0 20.32 21.11 20.32 20.64 6461 20.5636 up up correct
GCMG.US GCM Grosvenor Inc 20230426 0 7.84 7.92 7.75 7.87 177000 7.87 up up correct
GCREX.US Griffin Institutional Access Real Estate 20230426 0 25.51 25.51 25.51 25.51 0 25.51
GDEN.US Golden Entertainment Inc 20230426 0 41.08 41.46 40.51 40.75 112700 40.75 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230426 0 6.76 7.2 6.4 7 12800 7 up up correct
GDEVW.US Nexters Inc. Warrant 20230426 0 0.17 0.1848 0.1401 0.1615 6375 0.1615 down up incorrect
GDRX.US GoodRx Holdings Inc 20230426 0 5.65 5.65 4.64 4.86 3479200 4.86 down down correct
GDS.US GDS Holdings Limited 20230426 0 15.71 15.75 14.66 14.91 895400 14.91 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230426 0 11.22 11.47 11.13 11.14 179200 11.14 down down correct
GECC.US Great Elm Capital Corporation 20230426 0 8.211 8.229 8.08 8.16 9400 8.16 down down correct
GECCM.US GECCM 20230426 0 24.45 24.45 24.106 24.42 2700 24.42 down down correct
GECCN.US Great Elm Capital 20230426 0 24.79 24.79 24.5 24.5 2000 24.5 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230426 0 23.75 23.815 23.7 23.815 400 23.815 up up correct
GEG.US Great Elm Group Inc 20230426 0 2.04 2.05 2 2 8600 2 down down correct
GENC.US Gencor Industries Inc 20230426 0 12.63 12.99 12.63 12.63 21500 12.63
GENE.US Genetic Technologies Limited 20230426 0 1.08 1.11 0.95 0.99 322800 0.99 down up incorrect
GEOS.US Geospace Technologies Corporation 20230426 0 7.59 7.7 7.38 7.43 18600 7.43 down down correct
GERN.US Geron Corporation 20230426 0 2.39 2.45 2.36 2.43 3785600 2.43 up down incorrect
GEVO.US Gevo Inc 20230426 0 1.12 1.13 1.1 1.12 3990400 1.12
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230426 0 17.94 17.9638 14.17 15.5 516999 15.5 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230426 0 0.26 0.4299 0.25 0.3 14693 0.3 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230426 0 58.64 59.41 57.95 58.25 1244200 58.25 down down correct
GGAL.US Grupo Financiero Galicia S.A 20230426 0 11.71 11.89 11.42 11.49 435500 11.49 down down correct
GH.US Guardant Health Inc 20230426 0 21.39 21.61 20.79 20.94 1067000 20.94 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230426 0 7.82 8.11 7.477 7.97 21100 7.97 up up correct
GHSI.US Guardion Health Sciences Inc 20230426 0 5.6 6 5.6 6 1900 6 up up correct
GIFI.US Gulf Island Fabrication Inc 20230426 0 3.43 3.44 3.34 3.36 42300 3.36 down down correct
GIGM.US GigaMedia Limited 20230426 0 1.38 1.38 1.38 1.38 2200 1.38
GIII.US G 20230426 0 15.25 15.7 15.25 15.35 506800 15.35 up down incorrect
GILD.US Gilead Sciences Inc 20230426 0 84.24 84.42 82.9 83.74 4439500 83.74 down down correct
GILT.US Gilat Satellite Networks Ltd 20230426 0 4.64 4.65 4.51 4.58 102800 4.58 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20230426 0 4.3 4.475 4.3 4.386 8800 4.3472 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20230426 0 0.4001 0.4015 0.4 0.4015 3700 0.4015 up up correct
GIREX.US Griffin Institutional Access Real Estate 20230426 0 27.01 27.01 27.01 27.01 0 27.01
GLAD.US Gladstone Capital Corporation 20230426 0 9.43 9.58 9.42 9.51 122413 9.51 up up correct
GLBE.US Global 20230426 0 28.83 28.83 27.66 27.93 558000 27.93 down down correct
GLBFX.US GL Beyond Income Fund 20230426 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230426 0 1.02 1.02 1 1.02 50800 1.02
GLBZ.US Glen Burnie Bancorp 20230426 0 7.182 7.4 7.08 7.08 7305 7.08 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230426 0 5.36 5.44 5.26 5.3 339800 5.3 down down correct
GLG.US TD Holdings Inc 20230426 0 0.74 0.76 0.72 0.76 90200 0.76 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20230426 0 0.32 0.327 0.3 0.305 76100 0.305 down up incorrect
GLNG.US Golar LNG Limited 20230426 0 20.95 21 20.36 20.52 554200 20.52 down down correct
GLPG.US Galapagos NV 20230426 0 38.34 39.3 38.09 39.15 401900 39.15 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230426 0 51.27 51.54 50.75 50.82 733700 50.82 down down correct
GLRE.US Greenlight Capital Re Ltd 20230426 0 9.73 9.82 9.61 9.8 62000 9.8 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230426 0 26.66 26.66 26.66 26.66 0 26.66
GLSI.US Greenwich LifeSciences Inc 20230426 0 10.87 11.29 10.565 10.64 27100 10.64 down down correct
GLTO.US Galecto Inc 20230426 0 1.9 1.97 1.9 1.92 10200 1.92 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230426 0 4.68 4.7 4.41 4.6 254800 4.6 down down correct
GLYC.US GlycoMimetics Inc 20230426 0 1.35 1.4 1.32 1.37 171800 1.37 up up correct
GMBL.US Esports Entertainment Group Inc 20230426 0 1.9 1.97 1.88 1.91 71120 1.91 up down incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230426 0 4.7 4.95 4.7 4.91 1000 4.8313 up up correct
GMBLW.US Esports Entertainment Group Inc 20230426 0 0.035 0.0415 0.035 0.0352 1913 0.0352 up up correct
GMDA.US Gamida Cell Ltd 20230426 0 1.54 1.55 1.41 1.54 4468800 1.54
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230426 0 26.17 26.17 26.17 26.17 0 26.17
GMVD.US G Medical Innovations Holdings Ltd 20230426 0 0.53 0.55 0.507 0.527 282300 0.527 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230426 0 0.965 1.48 0.965 1.48 1335 1.48 up up correct
GNFT.US Genfit SA 20230426 0 3.74 3.79 3.62 3.7 1800 3.7 down down correct
GNLN.US Greenlane Holdings Inc 20230426 0 0.307 0.307 0.294 0.298 54700 0.298 down down correct
GNPX.US Genprex Inc 20230426 0 0.819 0.821 0.76 0.8 322600 0.8 down down correct
GNSS.US Genasys Inc 20230426 0 2.75 2.88 2.75 2.79 8600 2.79 up up correct
GNTX.US Gentex Corporation 20230426 0 26.33 26.54 26.26 26.27 1188300 26.27 down up incorrect
GNTY.US Guaranty Bancshares Inc 20230426 0 23.7 24.1 23.31 23.96 34700 23.96 up up correct
GNUS.US Genius Brands International Inc 20230426 0 2.52 2.58 2.45 2.47 185247 2.47 down down correct
GO.US Grocery Outlet Holding Corp 20230426 0 28.88 29.32 28.81 29.21 903600 29.21 up up correct
GOCO.US GoHealth Inc 20230426 0 9.57 9.6 7.535 7.68 226300 7.68 down down correct
GOEV.US Canoo Inc 20230426 0 0.73 0.769 0.723 0.745 12874600 0.745 up up correct
GOEVW.US Canoo Holdings Ltd 20230426 0 0.14 0.15 0.101 0.12 69911 0.12 down down correct
GOGL.US Golden Ocean Group Limited 20230426 0 9.09 9.125 8.92 8.93 1329447 8.93 down down correct
GOGN.US UN 20230426 0 11.545 11.68 11.545 11.68 888 11.68 up down incorrect
GOGO.US Gogo Inc 20230426 0 13.37 13.44 13.09 13.18 494800 13.18 down down correct
GOOD.US Gladstone Commercial Corporation 20230426 0 11.77 11.88 11.56 11.63 273792 11.63 down down correct
GOODN.US Gladstone Commercial Corporation 20230426 0 18.191 18.191 17.5 17.5 7600 17.5 down up incorrect
GOOG.US Alphabet Inc 20230426 0 105.56 107.02 103.27 104.45 37068168 104.45 down down correct
GOOGL.US Alphabet Inc 20230426 0 104.92 106.35 102.63 103.71 53347559 103.71 down down correct
GOSS.US Gossamer Bio Inc 20230426 0 1.12 1.18 1.09 1.165 1651600 1.165 up up correct
GOVX.US GeoVax Labs Inc 20230426 0 0.63 0.64 0.6012 0.606 305044 0.606 down down correct
GOVXW.US GeoVax Labs Inc 20230426 0 0.1374 0.16 0.133 0.16 3337 0.16 up up correct
GP.US GreenPower Motor Company Inc 20230426 0 2.53 2.6799 2.51 2.61 42089 2.61 up up correct
GPP.US Green Plains Partners LP 20230426 0 13.08 13.2046 12.9 13.2 27401 12.7408 up up correct
GPRE.US Green Plains Inc 20230426 0 32.6 33.21 32.37 32.95 572300 32.95 up up correct
GPRO.US GoPro Inc 20230426 0 4.25 4.32 4.225 4.245 1084800 4.245 down down correct
GRAY.US Graybug Vision Inc 20230426 0 3.5 3.5 3.5 3.5 805 3.5
GRBK.US Green Brick Partners Inc 20230426 0 36.12 36.69 35.71 35.89 214200 35.89 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20230426 0 1.5 1.589 1.4 1.46 116300 1.46 down down correct
GRCY.US Greencity Acquisition Corporation 20230426 0 11.98 11.98 11.235 11.5 133700 11.5 down up incorrect
GRCYU.US Greencity Acquisition Corporation 20230426 0 11.61 11.61 11.46 11.46 2400 11.46 down down correct
GRCYW.US Greencity Acquisition Corporation 20230426 0 0.0296 0.0395 0.0212 0.0294 14457 0.0294 down down correct
GREE.US Greenidge Generation Holdings Inc 20230426 0 0.5919 0.6 0.55 0.5625 100516 5.625 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230426 0 4.5 5.496 4.5 5.138 10400 5.138 up up correct
GRFS.US Grifols S.A 20230426 0 7.26 7.31 7.18 7.2 440200 7.2 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230426 0 27.55 27.55 27.55 27.55 0 27.55
GRIL.US Muscle Maker Inc 20230426 0 1.24 1.301 1.22 1.24 96100 1.24
GRIN.US Grindrod Shipping Holdings Ltd 20230426 0 11.38 11.7 11.38 11.67 12453 11.67 up up correct
GRMN.US Garmin Ltd 20230426 0 95.89 96.1 94.89 95.2 606900 95.2 down down correct
GRNQ.US Greenpro Capital Corp 20230426 0 1.58 1.936 1.58 1.71 233200 1.71 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230426 0 0.58 0.6 0.459 0.53 1145300 0.53 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230426 0 0.96 0.96 0.96 0.96 2 0.96
GROW.US U.S. Global Investors Inc 20230426 0 2.7503 2.79 2.75 2.76 8507 2.7524 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20230426 0 2.77 3.02 2.76 2.92 229400 2.92 up up correct
GRPN.US Groupon Inc 20230426 0 3.68 3.81 3.65 3.69 463000 3.69 up up correct
GRTS.US Gritstone bio Inc 20230426 0 2.47 2.49 2.36 2.38 404000 2.38 down down correct
GRTX.US Galera Therapeutics Inc 20230426 0 2.76 2.78 2.71 2.765 214000 2.765 up up correct
GRVY.US Gravity Co. Ltd 20230426 0 53.17 53.5 51.85 53.46 16800 53.46 up up correct
GRWG.US GrowGeneration Corp 20230426 0 2.87 3.09 2.77 2.99 1464300 2.99 up up correct
GSBC.US Great Southern Bancorp Inc 20230426 0 50.38 50.63 49.77 50.33 28200 50.33 down down correct
GSHD.US Goosehead Insurance Inc 20230426 0 54.82 55 53.57 53.73 302000 53.73 down down correct
GSIT.US GSI Technology Inc 20230426 0 1.54 1.6 1.5 1.5 54000 1.5 down down correct
GSM.US Ferroglobe PLC 20230426 0 4.04 4.08 4 4.06 663900 4.06 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20230426 0 0.56 0.6 0.55 0.58 515300 0.58 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230426 0 0.0085 0.01 0.0081 0.0081 27283 0.0081 down down correct
GSRDX.US GSRDX 20230426 0 9.38 9.38 9.38 9.38 0 9.38
GSREX.US GSREX 20230426 0 9.38 9.38 9.38 9.38 0 9.38
GSRHX.US GSRHX 20230426 0 9.86 9.86 9.86 9.86 0 9.86
GSRJX.US GSRJX 20230426 0 9.39 9.39 9.39 9.39 0 9.39
GSRQX.US GSRQX 20230426 0 9.55 9.55 9.55 9.55 0 9.55
GT.US The Goodyear Tire & Rubber Company 20230426 0 10.3 10.46 10.2 10.26 3610900 10.26 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230426 0 11.1 11.1 11.1 11.1 0 11.1
GTBP.US GT Biopharma Inc 20230426 0 0.35 0.395 0.35 0.37 88600 0.37 up up correct
GTEC.US Greenland Technologies Holding Corporation 20230426 0 1.43 1.43 1.4 1.42 18000 1.42 down down correct
GTH.US Genetron Holdings Limited 20230426 0 0.943 0.976 0.805 0.966 29900 0.966 up down incorrect
GTHX.US G1 Therapeutics Inc 20230426 0 2.47 2.56 2.38 2.46 1050700 2.46 down down correct
GTIM.US Good Times Restaurants Inc 20230426 0 2.8 2.81 2.61 2.61 8700 2.61 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20230426 0 31.51 32.5 30.71 30.85 2668100 30.85 down up incorrect
GTX.US Garrett Motion Inc 20230426 0 8.15 8.225 8.03 8.15 210823 8.15
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230426 0 8.86 9 8.86 8.96 62000 8.96 up up correct
GURE.US Gulf Resources Inc 20230426 0 2.65 2.65 2.57 2.58 20300 2.58 down down correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230426 0 10.21 10.21 10.21 10.21 0 10.21
GVP.US GSE Systems Inc 20230426 0 0.68 0.71 0.65 0.71 119900 0.71 up down incorrect
GWRS.US Global Water Resources Inc 20230426 0 10.75 10.93 10.61 10.7 26650 10.6758 down down correct
GYRO.US Gyrodyne LLC 20230426 0 8.56 8.56 8.56 8.56 100 8.56
HA.US Hawaiian Holdings Inc 20230426 0 8.27 8.75 7.81 7.91 1779700 7.91 down down correct
HAFC.US Hanmi Financial Corporation 20230426 0 17 17.3 15.8 16.09 217479 15.8039 down down correct
HAIN.US The Hain Celestial Group Inc 20230426 0 17.16 17.33 17.06 17.24 496000 17.24 up up correct
HALL.US Hallmark Financial Services Inc 20230426 0 5.69 5.86 5.67 5.67 2500 5.67 down down correct
HALO.US Halozyme Therapeutics Inc 20230426 0 33.31 33.5 32.5 32.86 1339600 32.86 down down correct
HAPP.US Happiness Biotech Group Limited 20230426 0 3.88 3.9 2.8998 3.3048 31660 3.3048 down down correct
HARP.US Harpoon Therapeutics Inc 20230426 0 0.59 0.59 0.564 0.573 144200 0.573 down down correct
HAS.US Hasbro Inc 20230426 0 50.93 51.46 50.89 51.41 2663800 50.7993 up up correct
HAYN.US Haynes International Inc 20230426 0 47.07 47.17 45.72 46.19 23966 46.19 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20230426 0 10.9 11.06 10.72 10.83 16139330 10.83 down down correct
HBANM.US Huntington Bancshares Incorporated 20230426 0 22.27 22.605 22.07 22.1 18800 21.6656 down down correct
HBANP.US Huntington Bancshares Incorporated 20230426 0 18.93 19.22 18.72 18.72 42200 18.72 down down correct
HBCP.US Home Bancorp Inc 20230426 0 31.04 31.4 30.51 30.84 9700 30.5968 down down correct
HBIO.US Harvard Bioscience Inc 20230426 0 5.29 5.8 5.25 5.59 402300 5.59 up up correct
HBNC.US Horizon Bancorp Inc 20230426 0 10.22 10.28 10 10.27 353900 10.27 up up correct
HBT.US HBT Financial Inc 20230426 0 18 18.8 17.95 18.16 29200 17.9812 up up correct
HCAT.US Health Catalyst Inc 20230426 0 12.4 12.48 11.96 12 366400 12 down up incorrect
HCCI.US Heritage 20230426 0 35.64 35.64 34.11 34.74 83000 34.74 down up incorrect
HCDI.US Harbor Custom Development Inc 20230426 0 3.6 3.6 3.24 3.24 20229 3.24 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230426 0 3.32 3.425 3.32 3.32 7100 3.32
HCDIW.US Harbor Custom Development Inc. Warrant 20230426 0 0.029 0.029 0.029 0.029 200 0.029
HCDIZ.US Harbor Custom Development Inc. Warrant 20230426 0 0.0224 0.03 0.0224 0.0299 3350 0.0299 up up correct
HCKT.US The Hackett Group Inc 20230426 0 18.32 18.4 18.16 18.29 93900 18.29 down down correct
HCM.US HUTCHMED (China) Limited 20230426 0 14.69 14.94 14.5 14.88 156600 14.88 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230426 0 10.18 10.24 10.18 10.18 315000 10.18
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230426 0 10.17 10.17 10.17 10.17 0 10.17
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230426 0 0.1551 0.1551 0.1551 0.1551 31165 0.1551
HCSG.US Healthcare Services Group Inc 20230426 0 13.95 15.16 13.74 14.92 2281500 14.92 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230426 0 0.25 0.296 0.25 0.264 22900 0.264 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230426 0 10.115 10.13 10.11 10.13 38900 10.13 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230426 0 10.11 10.11 10.11 10.11 0 10.11
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230426 0 0.13 0.1407 0.12 0.13 128887 0.13
HCWB.US HCW Biologics Inc. Common Stock 20230426 0 1.44 1.44 1.35 1.35 4400 1.35 down down correct
HDSN.US Hudson Technologies Inc 20230426 0 7.86 7.88 7.52 7.57 645200 7.57 down down correct
HEAR.US Turtle Beach Corporation 20230426 0 10.36 10.55 10.067 10.15 170700 10.15 down down correct
HEES.US H&E Equipment Services Inc 20230426 0 41.2 41.71 40.89 41.36 300632 41.36 up up correct
HELE.US Helen of Troy Limited 20230426 0 83.29 83.81 81.14 81.8 855400 81.8 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20230426 0 0.68 0.716 0.68 0.68 4320 13.6
HEPS.US D 20230426 0 0.93 0.963 0.901 0.946 319500 0.946 up up correct
HEXO.US HEXO Corp. Common Shares 20230426 0 1.13 1.17 1.12 1.16 299600 1.16 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230426 0 17.3 19.51 17.3 18.38 6995 18.2634 up up correct
HFFG.US HF Foods Group Inc 20230426 0 3.73 3.94 3.73 3.84 36200 3.84 up up correct
HFWA.US Heritage Financial Corporation 20230426 0 17.53 17.985 17.02 17.25 289127 17.0204 down down correct
HGBL.US Heritage Global Inc 20230426 0 2.86 2.97 2.74 2.87 323000 2.87 up up correct
HGEN.US Humanigen Inc 20230426 0 0.17 0.17 0.15 0.16 358900 0.16 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20230426 0 10.52 10.52 10.52 10.52 0 10.52
HHGCR.US HHG Capital Corporation Rights 20230426 0 0.1698 0.1699 0.154 0.154 523 0.154 down down correct
HHGCU.US HHG Capital Corp Unit 20230426 0 11.9 11.9 10.8 10.88 2300 10.88 down down correct
HIBB.US Hibbett Inc 20230426 0 54.29 55.72 54.14 54.96 201200 54.96 up up correct
HHR.US HeadHunter Group PLC 20230426 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20230426 0 194.9 194.9 186.02 190.98 8405 190.3547 down down correct
HIHO.US Highway Holdings Limited 20230426 0 1.91 1.98 1.91 1.98 600 1.98 up up correct
HIMX.US Himax Technologies Inc 20230426 0 6.65 6.83 6.5 6.55 765600 6.55 down up incorrect
HITI.US High Tide Inc. Common Shares 20230426 0 1.27 1.29 1.24 1.26 94600 1.26 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230426 0 3.37 3.45 3.29 3.33 1487900 3.33 down down correct
HLBZ.US Helbiz Inc 20230426 0 1.25 1.3 1.0601 1.08 991776 1.08 down up incorrect
HLIT.US Harmonic Inc 20230426 0 13.9 14.04 13.74 13.81 1476000 13.81 down down correct
HLMN.US Hillman Solutions Corp 20230426 0 8.02 8.1 7.855 7.89 591100 7.89 down down correct
HLNE.US Hamilton Lane Incorporated 20230426 0 72.53 73.41 71.17 71.92 161700 71.92 down down correct
HLTH.US Cue Health Inc. Common Stock 20230426 0 0.885 0.988 0.801 0.83 1092600 0.83 down down correct
HMNF.US HMN Financial Inc 20230426 0 18.345 18.35 18.2 18.2 3174 18.1194 down down correct
HMPT.US Home Point Capital Inc 20230426 0 1.98 2.06 1.86 1.87 9812 1.87 down up incorrect
HMST.US HomeStreet Inc 20230426 0 10.62 11.4 10.42 10.96 639091 10.7824 up up correct
HNNA.US Hennessy Advisors Inc 20230426 0 7.4538 7.4538 7.36 7.45 1531 7.45 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230426 0 23.489 23.489 23.489 23.489 0 23.489
HNRG.US Hallador Energy Company 20230426 0 8.2 8.27 8.01 8.08 147800 8.08 down down correct
HNST.US The Honest Company Inc 20230426 0 1.66 1.7 1.63 1.66 506200 1.66
HOFT.US Hooker Furniture Corporation 20230426 0 16.26 16.42 15.75 16.03 99000 16.03 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230426 0 8.103 8.45 7.87 7.87 32100 7.87 down down correct
HOFVW.US Hall of Fame Village LLC 20230426 0 0.07 0.07 0.0512 0.0512 2941 0.0512 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230426 0 15.71 15.87 15.66 15.79 87200 15.79 up up correct
HOLX.US Hologic Inc 20230426 0 84.4 84.53 83.18 83.59 1401200 83.59 down down correct
HON.US Honeywell International Inc 20230426 0 193.88 194.47 190.18 190.9 3579352 189.9036 down down correct
HONE.US HarborOne Bancorp Inc 20230426 0 10.99 11.07 10.702 10.8 123200 10.8 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230426 0 9.15 9.25 8.8 8.82 7099200 8.82 down down correct
HOOK.US HOOKIPA Pharma Inc 20230426 0 0.988 1.12 0.93 1.01 3869700 1.01 up up correct
HOPE.US Hope Bancorp Inc 20230426 0 9.07 9.185 8.945 9.08 1294458 8.9227 up up correct
HOTH.US Hoth Therapeutics Inc 20230426 0 2.28 2.47 1.52 1.74 3955000 1.74 down down correct
HOWL.US Werewolf Therapeutics Inc 20230426 0 2.375 2.44 2.31 2.31 26700 2.31 down up incorrect
HPK.US HighPeak Energy Inc 20230426 0 19.43 19.78 18.474 19.025 387100 19.0005 down down correct
HPKEW.US HighPeak Energy Inc 20230426 0 13.53 14.7 11.67 13.59 17000 13.59 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230426 0 10.045 10.045 10.045 10.045 0 10.045
HPLTU.US Home Plate Acquisition Corp 20230426 0 9.62 9.62 9.62 9.62 0 9.62
HQI.US HireQuest Inc 20230426 0 19.2 19.78 18.95 19.6 12200 19.6 up down incorrect
HQY.US HealthEquity Inc 20230426 0 53.2 55.03 53.14 53.83 612200 53.83 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20230426 0 31.81 32.25 31.41 31.68 684500 31.68 down up incorrect
HROW.US Harrow Health Inc 20230426 0 24.06 25.76 24 24.89 411000 24.89 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230426 0 24.25 24.25 23.98 23.98 4500 23.98 down down correct
HRTX.US Heron Therapeutics Inc 20230426 0 2.48 2.57 2.46 2.52 1631756 2.52 up up correct
HRZN.US Horizon Technology Finance Corporation 20230426 0 11.95 12.0838 11.8375 11.91 121878 11.8062 down down correct
HSDT.US Helius Medical Technologies Inc 20230426 0 0.198 0.2 0.18 0.185 109000 0.185 down down correct
HSIC.US Henry Schein Inc 20230426 0 83.15 83.15 81.17 81.21 892600 81.21 down down correct
HSII.US Heidrick & Struggles International Inc 20230426 0 24.65 24.84 23.6 24.43 247685 24.2838 down down correct
HSKA.US Heska Corporation 20230426 0 117 117.08 116.8 116.96 213500 116.96 down down correct
HSON.US Hudson Global Inc 20230426 0 21.74 22.14 21.4 21.75 3100 21.75 up up correct
HST.US Host Hotels & Resorts Inc 20230426 0 15.91 16.05 15.73 15.8 6845300 15.8 down down correct
HSTM.US HealthStream Inc 20230426 0 25.04 25.35 24.68 25.25 198000 25.25 up up correct
HSTO.US Histogen Inc 20230426 0 1.02 1.02 0.78 0.91 104400 0.91 down down correct
HTBI.US HomeTrust Bancshares Inc 20230426 0 20.94 21.32 20.46 20.64 40986 20.531 down down correct
HTBK.US Heritage Commerce Corp 20230426 0 7.64 7.68 7.47 7.54 361687 7.4039 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230426 0 2.98 3.08 2.78 2.92 24800 2.92 down down correct
HTHT.US Huazhu Group Limited 20230426 0 45.51 47.74 45.51 46.17 1222900 46.17 up up correct
HTIA.US Healthcare Trust Inc 20230426 0 18.95 18.95 18.37 18.67 8300 18.67 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230426 0 18.57 19.59 18.33 18.34 2100 18.34 down down correct
HTLD.US Heartland Express Inc 20230426 0 14.97 14.97 14.4 14.5 234500 14.5 down down correct
HTLF.US Heartland Financial USA Inc 20230426 0 31.13 32.07 31 31.96 203295 31.6042 up up correct
HTLFP.US Heartland Financial USA Inc 20230426 0 23.7 23.7 23.35 23.69 6500 23.69 down down correct
HTOO.US Fusion Fuel Green PLC 20230426 0 2.65 2.82 2.65 2.77 47431 2.77 up up correct
HTOOW.US Fusion Fuel Green PLC 20230426 0 0.22 0.22 0.22 0.22 6 0.22
HUBG.US Hub Group Inc 20230426 0 80.15 80.36 76.83 77.46 286700 77.46 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20230426 0 2.72 2.8 2.6 2.74 71900 2.74 up down incorrect
HUGE.US FSD Pharma Inc 20230426 0 1.51 1.55 1.44 1.44 58400 1.44 down down correct
HUIZ.US Huize Holding Limited 20230426 0 1.19 1.215 1.16 1.204 13500 1.204 up up correct
HUMA.US Humacyte Inc 20230426 0 3.38 3.4 3.21 3.32 86200 3.32 down down correct
HUMAW.US Humacyte Inc 20230426 0 0.5842 0.5942 0.5593 0.5883 3626 0.5883 up up correct
HURC.US Hurco Companies Inc 20230426 0 22 22.19 21.5 22.05 26500 22.05 up up correct
HURN.US Huron Consulting Group Inc 20230426 0 81.81 83 80.45 82.55 140300 82.55 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20230426 0 1.85 1.89 1.73 1.74 12057000 1.74 down down correct
HVBC.US HV Bancorp Inc 20230426 0 32.46 32.46 31.56 31.94 1000 31.94 down down correct
HWBK.US Hawthorn Bancshares Inc 20230426 0 22.515 23.407 22.09 22.18 19549 22.18 down up incorrect
HWC.US Hancock Whitney Corporation 20230426 0 35.67 36.52 35.55 35.76 500897 35.76 up up correct
HWCPZ.US HWCPZ 20230426 0 23.97 24.18 23.61 23.82 7600 23.82 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230426 0 10.17 10.17 10.17 10.17 11 10.17
HWELU.US Healthwell Acquisition Corp. I Unit 20230426 0 10.19 10.19 10.19 10.19 0 10.19
HWKN.US Hawkins Inc 20230426 0 41.74 41.84 40.75 41 41504 41 down down correct
HWKZ.US UN 20230426 0 10.4 10.4 10.4 10.4 0 10.4
HYFM.US Hydrofarm Holdings Group Inc 20230426 0 1.45 1.48 1.4 1.41 169000 1.41 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230426 0 0.385 0.389 0.358 0.364 1987400 0.364 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20230426 0 0.05 0.055 0.05 0.053 42000 0.053 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20230426 0 0.0412 0.0423 0.0332 0.0415 51980 0.0415 up up correct
HYRE.US HyreCar Inc 20230426 0 0.0179 0.0179 0.0179 0.0179 0 0.0179
HYZN.US Decarbonization Plus Acquisition Corp 20230426 0 0.79 0.795 0.76 0.765 546600 0.765 down down correct
HYZNW.US HYZON Motors Inc 20230426 0 0.0606 0.08 0.0606 0.08 320 0.08 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230426 0 109.96 110.72 109.86 110.53 1169300 110.53 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20230426 0 56.41 56.41 52.78 54.2 2068100 54.2 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230426 0 15.16 15.6 15.11 15.39 605800 15.39 up up correct
IBCP.US Independent Bank Corporation 20230426 0 16.72 17.18 16.72 17.09 103421 16.8484 up up correct
IBEX.US IBEX Limited 20230426 0 21.15 21.32 19.51 19.94 238600 19.94 down down correct
IBKR.US Interactive Brokers Group Inc 20230426 0 78.72 78.72 76.91 76.98 951600 76.98 down down correct
IBOC.US International Bancshares Corporation 20230426 0 40.58 41.58 40.56 40.98 143700 40.98 up up correct
IBRX.US ImmunityBio Inc 20230426 0 2.37 2.37 2.24 2.26 2829700 2.26 down down correct
IBTX.US Independent Bank Group Inc 20230426 0 37.32 38.21 36.5 36.65 564110 36.2284 down down correct
ICAD.US iCAD Inc 20230426 0 1.43 1.43 1.32 1.37 89000 1.37 down down correct
ICCC.US ImmuCell Corporation 20230426 0 4.96 4.96 4.96 4.96 400 4.96
ICCH.US ICC Holdings Inc 20230426 0 15.75 15.75 15.75 15.75 300 15.75
ICCM.US Icecure Medical 20230426 0 1.35 1.36 1.26 1.28 82100 1.28 down down correct
ICFI.US ICF International Inc 20230426 0 108.22 109.07 105.18 108.99 168192 108.99 up up correct
ICHR.US Ichor Holdings Ltd 20230426 0 27.11 27.42 27.03 27.18 76600 27.18 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230426 0 2.9 2.9 2.52 2.68 50700 2.68 down down correct
ICLR.US ICON Public Limited Company 20230426 0 201.42 203.4 199.58 200.88 926000 200.88 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20230426 0 3.46 3.488 3.43 3.45 21500 3.45 down down correct
ICNC.US UN 20230426 0 10.56 10.56 10.56 10.56 500 10.56
ICPT.US Intercept Pharmaceuticals Inc 20230426 0 18.3 18.7 18.08 18.34 662300 18.34 up up correct
ICUI.US ICU Medical Inc 20230426 0 180.12 181.46 178.3 181.17 109400 181.17 up up correct
ICVX.US Icosavax Inc. Common Stock 20230426 0 5.46 5.915 5.46 5.88 98300 5.88 up up correct
IDBA.US IDEX Biometrics ASA 20230426 0 6.31 6.31 6.31 6.31 45 6.31
IDCC.US InterDigital Inc 20230426 0 69.02 69.58 68.07 68.08 226600 68.08 down down correct
IDEX.US Ideanomics Inc 20230426 0 0.0338 0.034 0.02 0.0274 188624188 0.0274 down down correct
IDN.US Intellicheck Inc 20230426 0 2.32 2.32 2.12 2.12 16339 2.12 down up incorrect
IDXX.US IDEXX Laboratories Inc 20230426 0 481.67 484.97 478.02 481.44 289400 481.44 down down correct
IDYA.US IDEAYA Biosciences Inc 20230426 0 18.6 19.338 18.087 18.42 915300 18.42 down down correct
IEP.US Icahn Enterprises L.P 20230426 0 51.46 51.65 51.01 51.03 434204 51.03 down down correct
IESC.US IES Holdings Inc 20230426 0 43.2 43.43 41.6 42.3 36800 42.3 down down correct
IFBD.US Infobird Co. Ltd 20230426 0 0.43 0.45 0.346 0.346 64460 1.73 down down correct
IFMK.US iFresh Inc 20230426 0 0.003 0.003 0.003 0.003 1000 0.003
IFRX.US InflaRx N.V 20230426 0 4.7 4.785 4.61 4.68 380500 4.68 down down correct
IGIC.US International General Insurance Holdings Ltd 20230426 0 8.35 8.35 8 8 38130 8 down down correct
IGICW.US International General Insurance Holdings Ltd 20230426 0 0.4751 0.5 0.4751 0.4955 2200 0.4955 up up correct
IGMS.US IGM Biosciences Inc 20230426 0 11.36 11.36 10.76 10.88 97000 10.88 down down correct
IHRT.US iHeartMedia Inc 20230426 0 3.81 3.89 3.545 3.58 598800 3.58 down up incorrect
III.US Information Services Group Inc 20230426 0 4.86 4.97 4.86 4.93 89379 4.93 up up correct
IIIV.US i3 Verticals Inc 20230426 0 23.75 24.15 23.11 23.15 280500 23.15 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230426 0 1.23 1.23 1.14 1.165 12900 1.165 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230426 0 0.19 0.19 0.19 0.19 1300 0.19
IIVIP.US II 20230426 0 155.86 155.86 155.86 155.86 0 155.86
IKNA.US Ikena Oncology Inc 20230426 0 4.7 4.99 4.66 4.96 49700 4.96 up up correct
IKT.US Inhibikase Therapeutics Inc 20230426 0 0.561 0.567 0.512 0.55 174100 0.55 down up incorrect
ILMN.US Illumina Inc 20230426 0 216.41 217.6 205.2 210.96 2359800 210.96 down down correct
ILPT.US Industrial Logistics Properties Trust 20230426 0 2 2.384 2 2.1 2470100 2.1 up up correct
IMAB.US I 20230426 0 3.18 3.214 2.91 2.96 481900 2.96 down down correct
IMAC.US IMAC Holdings Inc 20230426 0 0.13 0.16 0.13 0.1449 3111638 0.1449 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230426 0 10.5 10.56 10.5 10.56 700 10.56 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230426 0 10.58 10.58 10.58 10.58 0 10.58
IMBI.US iMedia Brands Inc 20230426 0 0.33 0.34 0.32 0.33 31500 0.33
IMCC.US IM Cannabis Corp 20230426 0 0.65 0.67 0.62 0.67 13600 0.67 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230426 0 6.765 6.765 6.765 6.765 900 6.765
IMCR.US Immunocore Holdings plc 20230426 0 60.73 60.73 58.44 59.58 346500 59.58 down down correct
IMGN.US ImmunoGen Inc 20230426 0 4.09 4.25 4.04 4.24 2555300 4.24 up up correct
IMKTA.US Ingles Markets Incorporated 20230426 0 92.13 92.92 91.96 92.77 80100 92.77 up up correct
IMMP.US Immutep Limited 20230426 0 1.71 1.74 1.64 1.64 146200 1.64 down down correct
IMMR.US Immersion Corporation 20230426 0 6.97 6.97 6.73 6.74 379700 6.74 down up incorrect
IMNM.US Immunome Inc 20230426 0 5.6 5.6 5.3 5.3 25300 5.3 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230426 0 23.68 23.79 23.57 23.64 15600 23.64 down down correct
IMPL.US Impel NeuroPharma Inc 20230426 0 1.65 1.93 1.65 1.74 23400 1.74 up down incorrect
IMRN.US Immuron Limited 20230426 0 2.26 2.26 1.916 1.916 6200 1.916 down up incorrect
IMRX.US Immuneering Corporation 20230426 0 10.3 11.36 10.05 11.01 81800 11.01 up up correct
IMTE.US Integrated Media Technology Limited 20230426 0 0.355 0.364 0.355 0.355 6600 0.355
IMTX.US Immatics N.V 20230426 0 6.97 7.21 6.55 6.6 210300 6.6 down up incorrect
IMUX.US Immunic Inc 20230426 0 1.56 1.65 1.52 1.63 824600 1.63 up up correct
IMV.US IMV Inc 20230426 0 0.75 0.8 0.75 0.77 158300 0.77 up up correct
IMVT.US Immunovant Inc 20230426 0 16.26 16.42 16.02 16.09 593800 16.09 down down correct
IMXI.US International Money Express Inc 20230426 0 25.1 25.415 24.63 25.16 199700 25.16 up up correct
INAB.US IN8bio Inc. Common Stock 20230426 0 2 2.19 1.53 1.95 29143100 1.95 down down correct
INBK.US First Internet Bancorp 20230426 0 15.46 15.75 15 15.14 124100 15.14 down down correct
INBKZ.US INBKZ 20230426 0 21.12 21.12 21.12 21.12 1600 20.7016
INBX.US Inhibrx Inc 20230426 0 19.93 20.62 19.61 19.95 179400 19.95 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20230426 0 2.31 2.31 2.2 2.25 23100 2.25 down down correct
INCY.US Incyte Corporation 20230426 0 73 73.61 72.24 73.53 1209800 73.53 up up correct
INDB.US Independent Bank Corp 20230426 0 56.33 56.79 55.5 55.8 252800 55.8 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230426 0 8.48 8.48 8.23 8.3 775600 8.3 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20230426 0 2.07 2.18 2.07 2.1 8568 2.1 up up correct
INDP.US Indaptus Therapeutics Inc 20230426 0 2.7 2.775 2.48 2.57 31000 2.57 down down correct
INDT.US INDUS Realty Trust Inc 20230426 0 66.54 66.63 66.53 66.53 38300 66.53 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230426 0 0.16 0.17 0.15 0.15 1095100 0.15 down down correct
INFN.US Infinera Corporation 20230426 0 6.09 6.26 6.05 6.2 2499300 6.2 up up correct
INGN.US Inogen Inc 20230426 0 13.28 13.28 12.925 13.04 166800 13.04 down down correct
INKA.US KludeIn I Acquisition Corp 20230426 0 3.01 3.1 2.8 2.98 112157 2.98 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230426 0 2.13 2.17 2.02 2.05 49800 2.05 down down correct
INM.US InMed Pharmaceuticals Inc 20230426 0 1.16 1.22 1.11 1.2 40700 1.2 up up correct
INMB.US INmune Bio Inc 20230426 0 7.1 7.1 6.86 6.98 40200 6.98 down up incorrect
INMD.US InMode Ltd 20230426 0 36.75 37.47 36.57 36.62 695300 36.62 down down correct
INN.US PF 20230426 0 18.3 18.32 18.3 18.32 696 17.9463 up up correct
INNV.US InnovAge Holding Corp 20230426 0 5.74 6.14 5.507 5.76 45700 5.76 up up correct
INO.US Inovio Pharmaceuticals Inc 20230426 0 0.82 0.84 0.8 0.81 2634100 0.81 down up incorrect
INOD.US Innodata Inc 20230426 0 7 7.45 6.35 6.54 322900 6.54 down up incorrect
INPX.US Inpixon 20230426 0 0.418 0.42 0.351 0.372 4640700 0.372 down down correct
INSE.US Inspired Entertainment Inc 20230426 0 12.71 12.79 12.01 12.14 105600 12.14 down up incorrect
INSG.US Inseego Corp 20230426 0 0.61 0.62 0.58 0.58 319100 0.58 down down correct
INSM.US Insmed Incorporated 20230426 0 18.72 19.61 18.72 19.36 1484100 19.36 up up correct
INTA.US Intapp Inc. Common Stock 20230426 0 43 43.74 42.26 43.25 226600 43.25 up up correct
INTC.US Intel Corporation 20230426 0 29.2 29.81 28.835 29.05 41218809 28.9315 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230426 0 10.22 10.32 10.22 10.32 5050 10.32 up down incorrect
INTG.US The InterGroup Corporation 20230426 0 37.02 40.29 37.02 40.29 900 40.29 up up correct
INTU.US Intuit Inc 20230426 0 418.32 422.51 412.94 413.7 1947900 413.7 down down correct
INTZ.US Intrusion Inc 20230426 0 1.1 1.1 1.01 1.03 23300 1.03 down down correct
INVA.US Innoviva Inc 20230426 0 11.63 11.885 11.55 11.87 500268 11.87 up up correct
INVE.US Identiv Inc 20230426 0 5.5 5.65 5.31 5.49 107900 5.49 down down correct
INVO.US INVO Bioscience Inc 20230426 0 0.377 0.378 0.35 0.378 38000 0.378 up up correct
INVZ.US Innoviz Technologies Ltd 20230426 0 2.59 2.65 2.54 2.58 1098300 2.58 down down correct
INVZW.US Innoviz Technologies Ltd 20230426 0 0.9491 0.9491 0.9491 0.9491 101 0.9491
INZY.US Inozyme Pharma Inc 20230426 0 5.68 5.95 5.392 5.47 356200 5.47 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230426 0 10.63 10.63 10.63 10.63 0 10.63
IOBT.US IO Biotech Inc. Common Stock 20230426 0 1.82 1.9 1.82 1.87 5200 1.87 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230426 0 3.01 3.15 2.98 2.98 30421 2.98 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20230426 0 35.89 36.17 35.37 35.75 942700 35.75 down down correct
IOSP.US Innospec Inc 20230426 0 100.91 101.63 99.71 100.14 49378 100.14 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20230426 0 5.53 5.63 5.35 5.47 1991800 5.47 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230426 0 2.95 2.97 2.81 2.93 12700 2.93 down up incorrect
IPAR.US Inter Parfums Inc 20230426 0 153.13 155.61 151.76 152.67 87600 152.67 down down correct
IPDN.US Professional Diversity Network Inc 20230426 0 4.06 4.0831 3.88 4.02 88178 4.02 down down correct
IPGP.US IPG Photonics Corporation 20230426 0 110.98 111.08 110.14 110.76 122900 110.76 down down correct
IPHA.US Innate Pharma S.A 20230426 0 2.93 2.93 2.86 2.86 5100 2.86 down down correct
IPSC.US Century Therapeutics Inc. 20230426 0 3.11 3.21 3.042 3.17 52100 3.17 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20230426 0 10.12 10.12 10.12 10.12 0 10.12
IPVIU.US InterPrivate IV InfraTech Partners Inc 20230426 0 10.12 10.12 10.12 10.12 0 10.12
IPW.US iPower Inc. 20230426 0 0.514 0.52 0.5 0.502 3800 0.502 down up incorrect
IPWR.US Ideal Power Inc 20230426 0 10.021 10.58 9.729 9.733 30100 9.733 down down correct
IQ.US iQIYI Inc 20230426 0 6.12 6.19 5.96 5.99 8312700 5.99 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230426 0 11 11 10.9 10.98 3210 10.98 down down correct
IRBT.US iRobot Corporation 20230426 0 42.35 42.35 40.65 41.1 706100 41.1 down down correct
IRDM.US Iridium Communications Inc 20230426 0 64.16 64.51 62.65 62.82 610200 62.82 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230426 0 4.23 4.549 4.064 4.23 1288700 4.23
IRIX.US IRIDEX Corporation 20230426 0 2.25 2.27 2.23 2.27 108900 2.27 up up correct
IRMD.US IRadimed Corporation 20230426 0 40.01 41.51 40.01 40.86 22700 40.86 up up correct
IROQ.US IF Bancorp Inc 20230426 0 15 15 15 15 80 15
IRTC.US iRhythm Technologies Inc 20230426 0 134.78 137.11 133.691 135.4 182200 135.4 up up correct
ISEE.US IVERIC bio Inc 20230426 0 30.81 31.83 30.42 31.6 2098800 31.6 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20230426 0 10.49 10.55 10.33 10.42 1660700 10.42 down down correct
ISIG.US Insignia Systems Inc 20230426 0 6.75 6.75 6.54 6.54 6400 6.54 down down correct
ISPC.US iSpecimen Inc. Common Stock 20230426 0 1.6 1.66 1.4 1.445 42700 1.445 down down correct
ISRG.US Intuitive Surgical Inc 20230426 0 293.03 296.95 291.02 294.96 1649600 294.96 up up correct
ISSC.US Innovative Solutions and Support Inc 20230426 0 6.39 6.47 6.35 6.35 3400 6.35 down down correct
ISTR.US Investar Holding Corporation 20230426 0 13.07 13.24 12.925 13.01 15000 13.01 down down correct
ISUN.US iSun Inc 20230426 0 0.67 0.6799 0.6102 0.6303 193325 0.6303 down up incorrect
ITCI.US Intra 20230426 0 60.72 61.58 60.43 61.04 1057700 61.04 up up correct
ITI.US Iteris Inc 20230426 0 4.03 4.25 3.99 4.2 85400 4.2 up up correct
ITIC.US Investors Title Company 20230426 0 147 147 147 147 936 147
ITOS.US iTeos Therapeutics Inc 20230426 0 13.41 13.635 13.26 13.6 145600 13.6 up up correct
ITRI.US Itron Inc 20230426 0 51 51.67 50.6 51.15 276400 51.15 up up correct
ITRM.US Iterum Therapeutics plc 20230426 0 1.01 1.09 1 1 42700 1 down down correct
ITRN.US Ituran Location and Control Ltd 20230426 0 21.31 21.31 20.83 20.91 15141 20.91 down down correct
IVA.US Inventiva S.A 20230426 0 2.29 2.56 2.22 2.425 28300 2.425 up down incorrect
IVAC.US Intevac Inc 20230426 0 6.43 6.49 6.26 6.41 101500 6.41 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230426 0 10.29 10.29 10.29 10.29 0 10.29
IZEA.US IZEA Worldwide Inc 20230426 0 0.58 0.605 0.565 0.58 184800 0.58
JACK.US Jack in the Box Inc 20230426 0 89.53 90.91 88.95 89.82 265617 89.82 up down incorrect
JAGX.US Jaguar Health Inc 20230426 0 0.479 0.58 0.4602 0.55 2662673 0.55 up down incorrect
JAKK.US JAKKS Pacific Inc 20230426 0 20.47 21.5 20.24 20.68 139500 20.68 up up correct
JAMF.US Jamf Holding Corp 20230426 0 18.4 18.54 17.99 18.06 329800 18.06 down down correct
JAN.US JanOne Inc 20230426 0 0.88 0.96 0.88 0.94 7400 0.94 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230426 0 14.66 15.49 14.51 14.61 41000 14.61 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230426 0 10.54 10.54 10.13 10.13 3000 10.13 down down correct
JAQCU.US Jupiter Acquisition Corp 20230426 0 10.17 10.17 10.17 10.17 300 10.17
JAQCW.US Jupiter Acquisition Corporation Warrants 20230426 0 0.0182 0.0419 0.0182 0.0419 606 0.0419 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20230426 0 140.71 141.14 137.76 137.93 527400 137.93 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230426 0 170.32 170.745 164.39 165.62 1028929 165.2261 down down correct
JBLU.US JetBlue Airways Corporation 20230426 0 6.82 7.07 6.77 6.88 12518200 6.88 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20230426 0 102.18 103.18 101.75 103.11 96204 103.11 up up correct
JCTCF.US Jewett 20230426 0 5.01 5.01 5.01 5.01 151 5.01
JD.US JD.com Inc 20230426 0 34.96 35.15 34.13 34.23 8791800 34.23 down down correct
JFIN.US Jiayin Group Inc 20230426 0 4.18 4.38 4.18 4.3 31000 4.3 up down incorrect
JFU.US 9F Inc 20230426 0 2.49 2.79 2.31 2.51 11600 2.51 up up correct
JG.US Aurora Mobile Limited 20230426 0 0.41 0.42 0.41 0.42 21600 0.42 up up correct
JJSF.US J & J Snack Foods Corp 20230426 0 150.4 150.47 148.76 149.75 68100 149.75 down up incorrect
JKHY.US Jack Henry & Associates Inc 20230426 0 154.81 156.465 154.01 154.77 562568 154.77 down up incorrect
JNCE.US Jounce Therapeutics Inc 20230426 0 1.94 1.951 1.91 1.93 1106000 1.93 down down correct
JOAN.US JOANN Inc 20230426 0 1.65 1.71 1.59 1.62 96800 1.62 down down correct
JOUT.US Johnson Outdoors Inc 20230426 0 56.99 57.74 56.67 56.87 22400 56.87 down down correct
JPM.US PM 20230426 0 20.11 20.1999 20.03 20.03 162803 19.7696 down down correct
JRSH.US Jerash Holdings (US) Inc 20230426 0 4.64 4.64 4.4 4.47 7100 4.47 down down correct
JRVR.US James River Group Holdings Ltd 20230426 0 18.94 19.08 18.78 18.9 113000 18.9 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230426 0 18.48 18.96 18.48 18.7 12500 18.7 up up correct
JSPR.US Jasper Therapeutics Inc 20230426 0 1.19 1.23 1.14 1.19 628000 1.19
JSPRW.US Jasper Therapeutics Inc 20230426 0 0.17 0.17 0.17 0.17 1 0.17
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230426 0 10.28 10.28 10.26 10.26 588900 10.26 down down correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230426 0 10.28 10.28 10.28 10.28 100 10.28
JUPW.US Jupiter Wellness Inc 20230426 0 0.46 0.478 0.45 0.458 82000 0.458 down down correct
JUPWW.US Jupiter Wellness Inc 20230426 0 0.05 0.0506 0.0299 0.035 8018 0.035 down up incorrect
JVA.US Coffee Holding Co. Inc 20230426 0 1.58 1.62 1.52 1.55 25200 1.55 down down correct
JWEL.US Jowell Global Ltd 20230426 0 0.31 0.321 0.296 0.308 41000 0.308 down down correct
JYNT.US The Joint Corp 20230426 0 15.04 16.05 15.04 15.95 123500 15.95 up up correct
JZXN.US Jiuzi Holdings Inc 20230426 0 0.139 0.145 0.135 0.136 248600 0.136 down up incorrect
KAII.US Kismet Acquisition Two Corp 20230426 0 10.25 10.25 10.25 10.25 0 10.25
KAIIU.US Kismet Acquisition Two Corp 20230426 0 10.25 10.25 10.25 10.25 0 10.25
KALA.US Kala Pharmaceuticals Inc 20230426 0 15.54 15.55 14.8 14.98 47079 14.98 down down correct
KALU.US Kaiser Aluminum Corporation 20230426 0 57.66 58.93 56.79 58.14 264500 58.14 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20230426 0 8.02 8.079 7.875 8 393200 8 down down correct
KARO.US Karooooo Ltd 20230426 0 21.9 22 21 21 12018 21 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230426 0 0.59 0.595 0.56 0.56 33500 0.56 down down correct
KBAL.US Kimball International Inc 20230426 0 12.25 12.25 12.16 12.17 446400 12.17 down up incorrect
KBNT.US Kubient Inc 20230426 0 0.634 0.645 0.6 0.61 10700 0.61 down up incorrect
KBNTW.US Kubient Inc 20230426 0 0.04 0.0498 0.04 0.0498 1700 0.0498 up up correct
KERN.US Akerna Corp 20230426 0 0.788 0.788 0.75 0.752 74100 0.752 down down correct
KC.US Kingsoft Cloud Holdings Limited 20230426 0 6.12 6.28 5.45 5.59 6476000 5.59 down down correct
KDNY.US Chinook Therapeutics Inc 20230426 0 21.93 22.06 20.63 20.78 412000 20.78 down up incorrect
KDP.US Keurig Dr Pepper Inc 20230426 0 35.54 35.8 35.49 35.5 8548838 35.5 down down correct
KE.US Kimball Electronics Inc 20230426 0 20.14 20.26 19.81 19.93 84700 19.93 down down correct
KELYA.US Kelly Services Inc 20230426 0 15.79 16.11 15.79 15.93 133609 15.866 up up correct
KEQU.US Kewaunee Scientific Corporation 20230426 0 16 16 16 16 157 16
KERNW.US Akerna Corp 20230426 0 0.014 0.015 0.0105 0.0125 19468 0.0125 down down correct
KFFB.US Kentucky First Federal Bancorp 20230426 0 6.37 6.37 6.37 6.37 117 6.27
KFRC.US Kforce Inc 20230426 0 59.65 59.84 58.55 59.28 167100 59.28 down down correct
KHC.US The Kraft Heinz Company 20230426 0 39.18 39.52 39.13 39.36 6803300 39.36 up up correct
KIDS.US OrthoPediatrics Corp 20230426 0 49.15 49.21 48.09 48.95 88900 48.95 down down correct
KINS.US Kingstone Companies Inc 20230426 0 1.26 1.28 1.251 1.28 3191 1.28 up down incorrect
KINZ.US KINS Technology Group Inc 20230426 0 11.52 11.6 9.01 9.27 6512302 9.27 down down correct
KIRK.US Kirkland's Inc 20230426 0 3 3.1 2.97 3.01 126200 3.01 up up correct
KLAC.US KLA Corporation 20230426 0 358 360.46 355.88 357.36 1274552 356.1581 down down correct
KLDO.US Kaleido Biosciences Inc 20230426 0 0.0002 0.0002 0.0002 0.0002 3 0.0002
KLIC.US Kulicke and Soffa Industries Inc 20230426 0 46.61 47.16 46.34 47.09 692400 47.09 up up correct
KLTR.US Kaltura Inc. Common Stock 20230426 0 1.6 1.77 1.6 1.75 152300 1.75 up up correct
KLXE.US KLX Energy Services Holdings Inc 20230426 0 9.7 9.87 9.35 9.55 147400 9.55 down down correct
KMDA.US Kamada Ltd 20230426 0 4.54 4.54 4.42 4.54 11600 4.54
KMPH.US KemPharm Inc 20230426 0 5.55 5.73 5.155 5.18 590177 5.18 down up incorrect
KNDI.US Kandi Technologies Group Inc 20230426 0 2.87 2.95 2.87 2.93 186100 2.93 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230426 0 11.03 11.33 10.86 11.15 220400 11.15 up up correct
KNSL.US Kinsale Capital Group Inc 20230426 0 329.43 336.32 327.91 329.68 214760 329.68 up up correct
KNTE.US Kinnate Biopharma Inc 20230426 0 2.62 2.665 2.32 2.33 365200 2.33 down down correct
KOD.US Kodiak Sciences Inc 20230426 0 4.59 4.67 4.43 4.45 276200 4.45 down down correct
KOPN.US Kopin Corporation 20230426 0 1.03 1.1 1.01 1.07 696800 1.07 up up correct
KOSS.US Koss Corporation 20230426 0 4.15 4.23 4.0363 4.0363 15980 4.0363 down down correct
KPLT.US Katapult Holdings Inc 20230426 0 0.49 0.515 0.461 0.51 88700 0.51 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230426 0 4.18 4.57 4.03 4.38 47500 4.38 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230426 0 3.77 3.81 3.47 3.59 1820800 3.59 down up incorrect
KRBP.US Kiromic BioPharma Inc 20230426 0 3.86 4.01 3.75 3.79 14786 3.79 down down correct
KRKR.US 36Kr Holdings Inc 20230426 0 0.963 1 0.96 1 22500 1 up up correct
KRMD.US Repro Med Systems Inc 20230426 0 3.99 4.16 3.99 4.14 42400 4.14 up up correct
KRNL.US Kernel Group Holdings Inc 20230426 0 10.49 10.49 10.49 10.49 700 10.49
KRNLU.US Kernel Group Holdings Inc 20230426 0 10.48 10.48 10.48 10.48 0 10.48
KRNT.US Kornit Digital Ltd 20230426 0 16.35 17.1 16.19 16.99 458200 16.99 up up correct
KRNY.US Kearny Financial Corp 20230426 0 7.44 7.57 7.42 7.51 249818 7.3948 up up correct
KRON.US Kronos Bio Inc 20230426 0 1.37 1.3801 1.33 1.335 214820 1.335 down down correct
KROS.US Keros Therapeutics Inc 20230426 0 43.69 44.44 42.66 43.49 69700 43.49 down down correct
KRT.US Karat Packaging Inc 20230426 0 14.14 14.14 13.6 13.7 8700 13.7 down down correct
KRTX.US Karuna Therapeutics Inc 20230426 0 194.62 196 190.53 192.43 376100 192.43 down down correct
KRUS.US Kura Sushi USA Inc 20230426 0 66.2 67.55 65.23 65.88 148500 65.88 down up incorrect
KRYS.US Krystal Biotech Inc 20230426 0 86.8 86.835 84.47 85.52 171000 85.52 down down correct
KSPN.US Kaspien Holdings Inc 20230426 0 0.75 0.75 0.6975 0.7101 46620 0.7101 down up incorrect
KTCC.US Key Tronic Corporation 20230426 0 6.62 6.67 6.42 6.6 41300 6.6 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20230426 0 12.8 12.8 12.49 12.58 506300 12.58 down down correct
KTRA.US Kintara Therapeutics Inc 20230426 0 2.95 2.95 2.8 2.8 13800 2.8 down down correct
KTTA.US Pasithea Therapeutics Corp. 20230426 0 0.405 0.405 0.37 0.374 35400 0.374 down up incorrect
KURA.US Kura Oncology Inc 20230426 0 10.86 10.89 10.075 10.13 403400 10.13 down down correct
KVHI.US KVH Industries Inc 20230426 0 10.5 10.69 10.45 10.55 73200 10.55 up up correct
KVSA.US Khosla Ventures Acquisition Co 20230426 0 10.17 10.205 10.17 10.205 272800 10.205 up up correct
KXIN.US Kaixin Auto Holdings 20230426 0 0.32 0.33 0.312 0.32 179700 0.32
KYMR.US Kymera Therapeutics Inc 20230426 0 32.9 33.145 31.91 32.29 252400 32.29 down up incorrect
KZIA.US Kazia Therapeutics Limited 20230426 0 1.33 1.39 1.33 1.35 11300 1.35 up up correct
KZR.US Kezar Life Sciences Inc 20230426 0 2.45 2.51 2.36 2.37 696600 2.37 down up incorrect
LABP.US Landos Biopharma Inc 20230426 0 0.29 0.3 0.28 0.3 33500 0.3 up up correct
LAKE.US Lakeland Industries Inc 20230426 0 11.887 11.9 11.46 11.58 19053 11.5489 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230426 0 103.37 104.05 102.77 102.79 285100 102.79 down down correct
LANC.US Lancaster Colony Corporation 20230426 0 203.57 205.67 201.28 204.92 621493 204.92 up up correct
LAND.US Gladstone Land Corporation 20230426 0 16.02 16.128 15.7 15.79 209621 15.79 down down correct
LANDM.US Gladstone Land Corporation 20230426 0 24.2 24.2 23.66 24 9700 24 down down correct
LANDO.US Gladstone Land Corporation 20230426 0 23.62 23.62 22.985 23.1 7700 23.1 down down correct
LARAX.US LARAX 20230426 0 8.85 8.85 8.85 8.85 0 8.7806
LARK.US Landmark Bancorp Inc 20230426 0 20.26 20.875 20.25 20.3 3528 20.0882 up up correct
LASR.US nLIGHT Inc 20230426 0 8.64 8.665 8.53 8.59 220800 8.59 down down correct
LAUR.US Laureate Education Inc 20230426 0 12.09 12.24 11.81 12.16 723600 12.16 up down incorrect
LAZR.US Luminar Technologies Inc 20230426 0 5.6 5.738 5.48 5.55 5653800 5.55 down down correct
LAZY.US Lazydays Holdings Inc 20230426 0 12.18 12.55 11.992 12.45 67400 12.45 up up correct
LBAI.US Lakeland Bancorp Inc 20230426 0 14.04 14.39 14.04 14.235 379941 14.0681 up up correct
LBC.US Luther Burbank Corporation 20230426 0 8.83 9.055 8.83 8.91 25700 8.91 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20230426 0 7.27 7.61 7.27 7.61 123000 7.61 up up correct
LBRDA.US Liberty Broadband Corporation 20230426 0 74.27 75.02 73.44 74.26 200200 74.26 down down correct
LBRDK.US Liberty Broadband Corporation 20230426 0 74.38 75.08 73.63 74.35 2120700 74.35 down up incorrect
LBRDP.US Liberty Broadband Corporation 20230426 0 22.8 22.911 22.5 22.5 6300 22.5 down down correct
LBTYA.US Liberty Global plc 20230426 0 18.12 18.57 18.04 18.44 1169147 18.44 up up correct
LBTYB.US Liberty Global plc 20230426 0 19.25 19.25 19.25 19.25 0 19.25
LBTYK.US Liberty Global plc 20230426 0 18.98 19.41 18.94 19.32 1234000 19.32 up up correct
LCA.US Landcadia Holdings IV Inc 20230426 0 10.07 10.07 10.06 10.06 400 10.06 down up incorrect
LCAA.US L Catterton Asia Acquisition Corp 20230426 0 10.3 10.3 10.25 10.26 34900 10.26 down up incorrect
LCAAU.US L Catterton Asia Acquisition Corp 20230426 0 10.39 10.39 10.39 10.39 0 10.39
LCAAW.US L Catterton Asia Acquisition Corp 20230426 0 0.39 0.4917 0.3475 0.42 492014 0.42 up up correct
LCAHU.US Landcadia Holdings IV Inc 20230426 0 10.11 10.13 10.11 10.13 2400 10.13 up up correct
LCID.US Lucid Group Inc. Common Stock 20230426 0 6.84 7.84 6.73 7.22 33362500 7.22 up down incorrect
LCNB.US LCNB Corp 20230426 0 15.39 15.73 15.2 15.27 19037 15.27 down down correct
LCRDX.US LCRDX 20230426 0 8.85 8.85 8.85 8.85 0 8.7751
LCRUX.US LCRUX 20230426 0 8.86 8.86 8.86 8.86 0 8.7904
LCUT.US Lifetime Brands Inc 20230426 0 4.84 4.9 4.75 4.84 41771 4.7992
LE.US Lands' End Inc 20230426 0 7 7.145 6.83 6.9 115800 6.9 down down correct
LECO.US Lincoln Electric Holdings Inc 20230426 0 157.52 159.37 155.22 156.05 1160100 156.05 down down correct
LEDS.US SemiLEDs Corporation 20230426 0 1.93 1.93 1.8 1.8 8200 1.8 down down correct
LEE.US Lee Enterprises Incorporated 20230426 0 11.27 11.28 11.22 11.24 12600 11.24 down down correct
LEGH.US Legacy Housing Corporation 20230426 0 22.26 22.72 21.81 22.19 28900 22.19 down down correct
LEGN.US Legend Biotech Corporation 20230426 0 68.81 68.81 67.254 67.95 513500 67.95 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230426 0 48.32 48.32 48.32 48.32 0 48.32
LESL.US Leslie's Inc 20230426 0 10.68 10.76 10.45 10.51 2438900 10.51 down down correct
LEXX.US Lexaria Bioscience Corp 20230426 0 2.241 2.26 2.195 2.26 2900 2.26 up up correct
LFMD.US LifeMD Inc 20230426 0 1.58 1.61 1.53 1.56 52400 1.56 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230426 0 14.426 14.426 14.1 14.24 2300 14.24 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20230426 0 7.77 7.89 7.71 7.82 344400 7.82 up up correct
LFUS.US Littelfuse Inc 20230426 0 244.37 244.4 238.15 238.88 90310 238.88 down up incorrect
LFVN.US LifeVantage Corporation 20230426 0 3.33 3.39 3.3177 3.32 2706 3.32 down down correct
LGHL.US Lion Group Holding Ltd 20230426 0 0.215 0.23 0.211 0.217 219800 0.217 up up correct
LGHLW.US Lion Financial Group Limited 20230426 0 0.018 0.018 0.0174 0.0176 20244 0.0176 down down correct
LGIH.US LGI Homes Inc 20230426 0 115.61 115.71 111.75 112.62 164200 112.62 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230426 0 75.89 77.78 74.6 77.57 76800 77.57 up up correct
LGO.US Largo Resources Ltd 20230426 0 4.63 4.73 4.51 4.53 53000 4.53 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230426 0 10.58 10.58 10.58 10.58 0 10.58
LGVCU.US LAMF Global Ventures Corp. I Unit 20230426 0 10.48 10.48 10.48 10.48 0 10.48
LGVN.US Longeveron Inc 20230426 0 2.79 2.85 2.78 2.8 13300 2.8 up up correct
LHDX.US Lucira Health Inc 20230426 0 0.083 0.083 0.0501 0.051 1591317 0.051 down down correct
LI.US Li Auto Inc 20230426 0 22.71 23.12 22.225 22.43 5175557 22.43 down down correct
LIAN.US LianBio American Depositary Shares 20230426 0 1.97 2.16 1.95 1.97 495800 1.97
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230426 0 10.64 10.64 10.64 10.64 0 10.64
LIDR.US Aeye Inc 20230426 0 0.214 0.226 0.19 0.208 759200 0.208 down down correct
LIDRW.US AEye Inc 20230426 0 0.03 0.03 0.023 0.024 29400 0.024 down down correct
LIFE.US aTyr Pharma Inc 20230426 0 2.04 2.08 1.92 2.02 470800 2.02 down up incorrect
LILA.US Liberty Latin America Ltd 20230426 0 7.94 8.16 7.91 8.09 283500 8.09 up up correct
LILAK.US Liberty Latin America Ltd 20230426 0 7.95 8.165 7.88 8.08 908400 8.08 up up correct
LILM.US Lilium NV 20230426 0 0.42 0.435 0.392 0.406 1584900 0.406 down down correct
LILMW.US Lilium Equity Warrants 20230426 0 0.088 0.088 0.062 0.087 13700 0.087 down down correct
LINC.US Lincoln Educational Services Corporation 20230426 0 5.91 5.94 5.69 5.77 42500 5.77 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20230426 0 10.85 11.3 10.61 10.67 205400 10.67 down down correct
LINK.US Interlink Electronics Inc 20230426 0 8.75 8.75 8.75 8.75 113 8.75
LIQT.US LiqTech International Inc 20230426 0 0.38 0.42 0.38 0.39 124900 0.39 up up correct
LITE.US Lumentum Holdings Inc 20230426 0 47.56 48.72 47.511 47.9 1064300 47.9 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230426 0 2.2 2.25 2.11 2.11 43300 2.11 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230426 0 10.18 10.18 10.17 10.175 900 10.175 down up incorrect
LITTU.US Logistics Innovation Technologies Corp. Units 20230426 0 10.19 10.19 10.19 10.19 0 10.19
LIVE.US Live Ventures Incorporated 20230426 0 32 32.16 31.12 31.12 800 31.12 down down correct
LIVN.US LivaNova PLC 20230426 0 47.69 48.49 47.5 48.19 381400 48.19 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20230426 0 0.61 0.61 0.51 0.57 114700 0.57 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230426 0 0.069 0.069 0.069 0.069 2 0.069
LIZI.US Lizhi Inc 20230426 0 0.719 0.725 0.67 0.69 161700 0.69 down up incorrect
LKCO.US Luokung Technology Corp 20230426 0 1.38 1.3999 1.11 1.13 555462 1.13 down down correct
LKFN.US Lakeland Financial Corporation 20230426 0 55.03 55.81 50.89 51.57 186036 51.57 down up incorrect
LKQ.US LKQ Corporation 20230426 0 56.2 56.75 56.12 56.22 1160680 55.9432 up up correct
LMAT.US LeMaitre Vascular Inc 20230426 0 54.46 55.12 53.81 54 71916 53.8824 down down correct
LMB.US Limbach Holdings Inc 20230426 0 15.92 16.6 15.83 16.36 58800 16.36 up up correct
LMDX.US LumiraDx Limited Common Shares 20230426 0 0.603 0.64 0.59 0.6 44500 0.6 down down correct
LMDXW.US LumiraDx Limited Warrant 20230426 0 0.05 0.05 0.05 0.05 527 0.05
LMFA.US LM Funding America Inc 20230426 0 0.72 0.72 0.697 0.7 62400 0.7 down down correct
LMNL.US Liminal BioSciences Inc 20230426 0 6.79 6.86 6.6235 6.67 13363 6.67 down up incorrect
LMNR.US Limoneira Company 20230426 0 16.81 17.12 16.68 17 58800 17 up up correct
LMPX.US LMP Automotive Holdings Inc 20230426 0 2.59 2.7 2.59 2.7 200 1.4023 up up correct
LMST.US Limestone Bancorp Inc 20230426 0 23.03 23.41 22.99 23.41 7734 23.41 up up correct
LNSR.US LENSAR Inc 20230426 0 2.55 2.67 2.55 2.67 2100 2.67 up up correct
LNT.US Alliant Energy Corporation 20230426 0 55.36 55.78 54.62 54.7 1067834 54.2475 down down correct
LNTH.US Lantheus Holdings Inc 20230426 0 89.17 89.19 83.99 84.89 1672200 84.89 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230426 0 5.01 5.07 5.01 5.02 4500 5.02 up up correct
LOB.US Live Oak Bancshares Inc 20230426 0 22.345 23.02 22.02 22.45 227000 22.45 up up correct
LOCO.US El Pollo Loco Holdings Inc 20230426 0 9.01 9.18 8.99 9.03 232700 9.03 up up correct
LOGI.US Logitech International S.A 20230426 0 56.37 57.2 56.2 56.29 578300 56.29 down down correct
LOOP.US Loop Industries Inc 20230426 0 3.35 3.36 2.96 3.13 98200 3.13 down down correct
LOPE.US Grand Canyon Education Inc 20230426 0 115.1 116.3 115.1 115.69 130600 115.69 up up correct
LOVE.US The Lovesac Company 20230426 0 26.92 27.12 26.31 26.56 228900 26.56 down down correct
LPCN.US Lipocine Inc 20230426 0 0.275 0.29 0.27 0.2701 12556 4.5917 down up incorrect
LPLA.US LPL Financial Holdings Inc 20230426 0 198.19 201.68 197.98 199.47 893668 199.1549 up up correct
LPRO.US Open Lending Corporation 20230426 0 6.65 6.775 6.59 6.73 790600 6.73 up up correct
LPSN.US LivePerson Inc 20230426 0 4.52 4.83 4.5 4.56 967300 4.56 up up correct
LPTH.US LightPath Technologies Inc 20230426 0 1.33 1.36 1.27 1.28 49000 1.28 down down correct
LPTX.US Leap Therapeutics Inc 20230426 0 0.37 0.39 0.36 0.363 148000 0.363 down down correct
LQDA.US Liquidia Corporation 20230426 0 6.68 6.78 6.56 6.76 247200 6.76 up up correct
LQDT.US Liquidity Services Inc 20230426 0 12.62 12.84 12.62 12.73 103800 12.73 up down incorrect
LRCX.US Lam Research Corporation 20230426 0 503.25 507.71 495.16 497.4 1294900 497.4 down up incorrect
LRFC.US Logan Ridge Finance Corp 20230426 0 21.185 21.23 20.76 21.23 1300 21.0024 up up correct
LRMR.US Larimar Therapeutics Inc 20230426 0 4.51 4.59 4.46 4.52 98600 4.52 up up correct
LSBK.US Lake Shore Bancorp Inc 20230426 0 10.13 10.13 10.13 10.13 300 10.13
LSCC.US Lattice Semiconductor Corporation 20230426 0 86.54 87.23 85.21 85.8 1857900 85.8 down down correct
LSEA.US Landsea Homes Corporation 20230426 0 6.64 6.64 6.23 6.38 14400 6.38 down down correct
LSEAW.US Landsea Homes Corporation 20230426 0 0.1415 0.1749 0.14 0.15 6969 0.15 up up correct
LSTR.US Landstar System Inc 20230426 0 175.49 176 168.2 168.44 450061 168.1557 down down correct
LSXMA.US The Liberty SiriusXM Group 20230426 0 27.45 27.59 26.71 26.73 659100 26.73 down down correct
LSXMB.US The Liberty SiriusXM Group 20230426 0 26.18 26.18 26.18 26.18 0 26.18
LSXMK.US The Liberty SiriusXM Group 20230426 0 27.3 27.46 26.61 26.62 881500 26.62 down down correct
LTAFX.US Altst Strgs Fd A 20230426 0 4.87 4.87 4.87 4.87 0 4.87
LTBR.US Lightbridge Corporation 20230426 0 3.77 3.8 3.55 3.59 30000 3.59 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20230426 0 4.61 4.61 4.61 4.61 0 4.61
LTCH.US Latch Inc 20230426 0 0.74 0.761 0.7 0.731 239800 0.731 down down correct
LTCHW.US Latch Inc 20230426 0 0.05 0.05 0.05 0.05 300 0.05
LTIFX.US LTIFX 20230426 0 4.92 4.92 4.92 4.92 0 4.92
LTRN.US Lantern Pharma Inc 20230426 0 4.625 4.655 4.48 4.57 11000 4.57 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230426 0 0.7 0.755 0.7 0.704 80900 0.704 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230426 0 22.33 22.33 22.33 22.33 0 22.33
LTRX.US Lantronix Inc 20230426 0 3.59 3.81 3.56 3.69 140800 3.69 up up correct
LTRYW.US Lottery Com 20230426 0 0.0273 0.0273 0.0224 0.024 86997 0.024 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20230426 0 1.46 1.55 1.46 1.5 42300 1.5 up up correct
LULU.US Lululemon Athletica Inc 20230426 0 373.78 375.21 371.86 372.94 1019700 372.94 down down correct
LUMO.US Lumos Pharma Inc 20230426 0 3.12 3.26 3.12 3.15 8600 3.15 up up correct
LUNA.US Luna Innovations Incorporated 20230426 0 6 6.21 5.9 6.16 160800 6.16 up down incorrect
LUNG.US Pulmonx Corporation 20230426 0 11.71 12.21 11.43 11.69 269300 11.69 down down correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230426 0 10.4 10.4 10.4 10.4 0 10.4
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230426 0 2.3 2.39 2.21 2.25 68500 2.25 down down correct
LVO.US LiveOne Inc 20230426 0 1.31 1.349 1.17 1.24 490100 1.24 down down correct
LVOX.US LiveVox Holding Inc 20230426 0 2.93 2.93 2.835 2.86 30900 2.86 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20230426 0 2.9731 2.9731 2.9731 2.9731 0 2.9731
LVOXW.US LiveVox Holding Inc 20230426 0 0.2859 0.2859 0.2859 0.2859 4281 0.2859
LVTX.US Lava Therapeutics B.V 20230426 0 1.6 1.605 1.45 1.51 73600 1.51 down down correct
LWAY.US Lifeway Foods Inc 20230426 0 6.04 6.05 5.95 6 6100 6 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230426 0 4.28 4.36 4.07 4.14 541000 4.14 down down correct
LX.US LexinFintech Holdings Ltd 20230426 0 2.2 2.285 2.135 2.2 293600 2.2
LXRX.US Lexicon Pharmaceuticals Inc 20230426 0 2.39 2.45 2.33 2.41 381600 2.41 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230426 0 0.535 0.535 0.431 0.431 28800 0.431 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230426 0 1.91 1.93 1.77 1.89 824400 1.89 down down correct
LYFT.US Lyft Inc 20230426 0 10.07 10.36 10.01 10.05 10276400 10.05 down down correct
LYRA.US Lyra Therapeutics Inc 20230426 0 2.06 2.36 2.01 2.36 43600 2.36 up down incorrect
LYTS.US LSI Industries Inc 20230426 0 12.52 12.88 12.41 12.41 362556 12.3591 down down correct
LZ.US LegalZoom.com Inc 20230426 0 9.32 9.49 9.21 9.25 425100 9.25 down down correct
MACA.US Moringa Acquisition Corp 20230426 0 10.29 10.29 10.29 10.29 0 10.29
MACAU.US Moringa Acquisition Corp 20230426 0 10.25 10.25 10.25 10.25 0 10.25
MACK.US Merrimack Pharmaceuticals Inc 20230426 0 12.02 12.255 11.92 12.15 126141 12.15 up up correct
MANH.US Manhattan Associates Inc 20230426 0 166 175 163.44 165.71 1023700 165.71 down down correct
MAPS.US WM Technology Inc 20230426 0 0.69 0.7 0.596 0.618 448100 0.618 down down correct
MAPSW.US WM Technology Inc 20230426 0 0.066 0.066 0.0597 0.06 7928 0.06 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230426 0 10.725 10.86 10.725 10.86 477900 10.86 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20230426 0 10.81 10.81 10.81 10.81 100 10.81
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230426 0 0.0344 0.0344 0.028 0.0308 47616 0.0308 down up incorrect
MAR.US Marriott International Inc 20230426 0 172.95 174.13 164.69 165.12 3087416 165.12 down up incorrect
MARA.US Marathon Digital Holdings Inc 20230426 0 10.1 10.65 9.4 9.46 65526200 9.46 down up incorrect
MARK.US Remark Holdings Inc 20230426 0 1.12 1.16 1.11 1.16 84700 1.16 up up correct
MARPS.US Marine Petroleum Trust 20230426 0 6.98 7.175 6.98 7.175 1428 7.175 up down incorrect
MASI.US Masimo Corporation 20230426 0 190.19 191 186.53 186.91 453900 186.91 down down correct
MASS.US 908 Devices Inc 20230426 0 7.06 7.13 6.9 6.95 119700 6.95 down up incorrect
MAT.US Mattel Inc 20230426 0 16.73 17.06 16.66 16.97 4441600 16.97 up down incorrect
MATW.US Matthews International Corporation 20230426 0 35.97 36.055 35.18 35.36 86532 35.1405 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230426 0 30.41 30.84 27.45 27.62 1891900 27.62 down down correct
MAYS.US J.W. Mays Inc 20230426 0 45.04 45.04 45.04 45.04 400 45.04
MBCN.US Middlefield Banc Corp 20230426 0 26.5 26.5 25.9 26 16541 26 down down correct
MBIN.US Merchants Bancorp 20230426 0 24.28 24.51 23.5 23.66 49316 23.66 down up incorrect
MBINN.US Merchants Bancorp 20230426 0 18.625 18.9 17.65 17.98 40200 17.98 down down correct
MBINO.US Merchants Bancorp 20230426 0 20.08 20.08 19.773 19.78 7500 19.78 down down correct
MBINP.US Merchants Bancorp 20230426 0 21.865 21.865 21.5 21.67 2200 21.67 down down correct
MBIO.US Mustang Bio Inc 20230426 0 3.83 4 3.83 3.89 41283 3.89 up up correct
MBNKP.US Medallion Bank 20230426 0 22.645 22.645 22.254 22.254 1200 22.254 down down correct
MBOT.US Microbot Medical Inc 20230426 0 1.5 1.58 1.47 1.53 61400 1.53 up up correct
MBRX.US Moleculin Biotech Inc 20230426 0 0.72 0.7461 0.65 0.696 256509 0.696 down down correct
MBTC.US Nocturne Acquisition Corporation 20230426 0 11.09 11.09 11.09 11.09 5300 11.09
MBTCR.US Nocturne Acquisition Corporation 20230426 0 0.14 0.14 0.14 0.14 300 0.14
MBTCU.US Nocturne Acquisition Corporation 20230426 0 10.95 10.95 10.95 10.95 0 10.95
MBUU.US Malibu Boats Inc 20230426 0 54.8 55.58 54.42 54.62 85100 54.62 down down correct
MBWM.US Mercantile Bank Corporation 20230426 0 27.38 27.8124 27.06 27.69 28417 27.69 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230426 0 10.68 10.68 10.68 10.68 0 10.68
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230426 0 0.19 0.19 0.1801 0.1801 46299 0.1801 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230426 0 10.37 10.37 10.37 10.37 100 10.37
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230426 0 10.23 10.23 10.23 10.23 0 10.23
MCBC.US Macatawa Bank Corporation 20230426 0 9.32 9.6288 8.97 9.33 265155 9.2426 up up correct
MCBS.US MetroCity Bankshares Inc 20230426 0 15.8 16.02 15.7 15.9 47300 15.7203 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230426 0 28.655 29.28 28.4 28.48 217800 28.48 down down correct
MCHP.US Microchip Technology Incorporated 20230426 0 75.04 75.24 73.64 74.11 4232782 74.11 down down correct
MCHX.US Marchex Inc 20230426 0 1.89 1.92 1.87 1.88 19700 1.88 down down correct
MCRB.US Seres Therapeutics Inc 20230426 0 6.24 6.475 5.9699 6.4 6183687 6.4 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20230426 0 68.75 69.33 67.6 68.07 80500 68.07 down down correct
MDB.US MongoDB Inc 20230426 0 226.2 243.4 226.2 238.22 3416800 238.22 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20230426 0 294.31 308.36 292.79 307.28 266900 307.28 up up correct
MDGS.US Medigus Ltd 20230426 0 5.08 5.48 4.69 4.69 5700 4.69 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230426 0 0.0951 0.0951 0.095 0.095 1904 0.095 down up incorrect
MDIA.US MediaCo Holding Inc 20230426 0 1.16 1.16 1.13 1.13 3000 1.13 down down correct
MDJH.US MDJM Ltd 20230426 0 1.45 1.45 1.39 1.4 1900 1.4 down down correct
MDLZ.US Mondelez International Inc 20230426 0 71.71 72.47 71.59 72.33 5877200 72.33 up up correct
MDNA.US Medicenna Therapeutics Corp 20230426 0 0.65 0.699 0.626 0.64 49300 0.64 down down correct
MDRR.US Medalist Diversified REIT Inc 20230426 0 0.72 0.73 0.715 0.73 747 5.84 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20230426 0 20.26 20.26 20.26 20.26 0 20.26
MDRX.US Allscripts Healthcare Solutions Inc 20230426 0 12.57 12.69 12.25 12.3 1453000 12.3 down down correct
MDVL.US Medavail Holdings Inc 20230426 0 0.258 0.258 0.104 0.214 535200 0.214 down down correct
MDWD.US MediWound Ltd 20230426 0 11.66 12.18 11.25 11.28 29500 11.28 down down correct
MDWT.US Midwest Holding Inc 20230426 0 13.152 13.152 13.14 13.14 700 13.14 down down correct
MDXG.US MiMedx Group Inc 20230426 0 3.6 3.695 3.49 3.55 302218 3.55 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20230426 0 4 4.05 3.86 3.97 141500 3.97 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230426 0 1.98 2 1.84 1.87 2016400 1.87 down down correct
MEDP.US Medpace Holdings Inc 20230426 0 205.13 206.68 193.22 203.93 836100 203.93 down up incorrect
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20230426 0 10.12 10.12 10.12 10.12 0 10.12
MEDS.US TRxADE HEALTH Inc 20230426 0 0.32 0.35 0.31 0.321 40400 0.321 up up correct
MEIP.US MEI Pharma Inc 20230426 0 4.98 5 4.8489 4.88 11184 4.88 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230426 0 10.26 10.26 10.24 10.24 507700 10.24 down down correct
MELI.US MercadoLibre Inc 20230426 0 1241.96 1259.99 1232.92 1235.63 315700 1235.63 down up incorrect
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230426 0 11 11 10.87 10.87 8100 10.87 down up incorrect
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230426 0 10.88 10.88 10.88 10.88 0 10.88
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20230426 0 0.0475 0.0475 0.0475 0.0475 236 0.0475
MEOH.US Methanex Corporation 20230426 0 43.14 43.95 42.82 42.97 405900 42.97 down down correct
MERC.US Mercer International Inc 20230426 0 9.25 9.31 9.09 9.3 518900 9.3 up up correct
MESA.US Mesa Air Group Inc 20230426 0 2.07 2.12 2 2.04 122700 2.04 down down correct
MESO.US Mesoblast Limited 20230426 0 3.19 3.19 3.03 3.05 435000 3.05 down down correct
METC.US Ramaco Resources Inc 20230426 0 9.804 10.02 9.7003 9.756 290434 8.13 down down correct
METCL.US METCL 20230426 0 25.28 25.386 25.28 25.28 700 25.28
METX.US Meten EdtechX Education Group Ltd 20230426 0 0.22 0.23 0.2 0.2 248000 0.2 down down correct
METXW.US Meten EdtechX Education Group Ltd 20230426 0 0.0468 0.0468 0.0468 0.0468 100 0.0468
MF.US Missfresh Limited American Depositary Shares 20230426 0 1.08 1.08 0.918 0.93 51300 0.93 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20230426 0 1.22 1.32 1.16 1.25 28700 1.25 up up correct
MFIN.US Medallion Financial Corp 20230426 0 6.16 6.3199 5.851 6.08 44195 6.0085 down down correct
MGEE.US MGE Energy Inc 20230426 0 77.36 77.44 75.5 76.3 64418 76.3 down down correct
MGI.US MoneyGram International Inc 20230426 0 9.99 10.01 9.71 9.91 5014700 9.91 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20230426 0 13.05 13.05 12.71 12.72 9600 12.72 down down correct
MGNI.US Magnite Inc 20230426 0 8.77 8.93 8.68 8.92 1657700 8.92 up up correct
MGNX.US MacroGenics Inc 20230426 0 6.65 6.86 6.55 6.82 1074900 6.82 up up correct
MGPI.US MGP Ingredients Inc 20230426 0 96.58 96.9 95.73 96.77 114086 96.6559 up down incorrect
MGRC.US McGrath RentCorp 20230426 0 87.49 87.55 85.97 86.19 92500 86.19 down down correct
MGTA.US Magenta Therapeutics Inc 20230426 0 0.78 0.8 0.77 0.78 499600 0.78
MGTX.US MeiraGTx Holdings plc 20230426 0 5.35 5.48 5.09 5.38 90400 5.38 up down incorrect
MGYR.US Magyar Bancorp Inc 20230426 0 10.31 10.525 10.3 10.3 4991 10.2688 down down correct
MHLD.US Maiden Holdings Ltd 20230426 0 2.13 2.2 2.12 2.16 97600 2.16 up up correct
MICT.US MICT Inc 20230426 0 1.92 2.21 1.9 2.16 4071249 2.16 up up correct
MIDD.US The Middleby Corporation 20230426 0 136.44 137.46 134.58 135.3 456481 135.3 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230426 0 3.14 3.14 2.985 3.05 36276 3.05 down down correct
MIND.US MIND Technology Inc 20230426 0 0.55 0.58 0.5 0.5 88100 0.5 down down correct
MINDP.US MIND Technology Inc 20230426 0 7.61 7.61 7.25 7.535 3800 7.535 down up incorrect
MINM.US Minim Inc. Common Stock 20230426 0 2.29 2.41 2.245 2.26 32638 2.26 down down correct
MIR.US WT 20230426 0 1.6 1.6 1.54 1.56 2941 1.56 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20230426 0 26.51 27.14 26.27 26.43 567400 26.43 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230426 0 1.27 1.285 1.21 1.25 18500 1.25 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230426 0 3.78 3.89 3.71 3.71 54100 3.71 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230426 0 10.26 10.27 10.26 10.27 2100 10.27 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20230426 0 10.29 10.29 10.29 10.29 100 10.29
MITK.US Mitek Systems Inc 20230426 0 8.8 8.92 8.8 8.91 208400 8.91 up up correct
MKSI.US MKS Instruments Inc 20230426 0 80.63 81.41 79.6313 80.6 411436 80.6 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20230426 0 1.56 1.65 1.56 1.585 49284 1.585 up up correct
MKTX.US MarketAxess Holdings Inc 20230426 0 324.97 324.97 308.05 310.54 357471 309.7934 down down correct
MLAB.US Mesa Laboratories Inc 20230426 0 163.52 168 159.72 160.99 64400 160.99 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20230426 0 10.5 10.5 10.5 10.5 100 10.5
MLACU.US Malacca Straits Acquisition Company Limited 20230426 0 10.03 10.03 10.03 10.03 100 10.03
MLACW.US Malacca Straits Acquisition Company Limited 20230426 0 0.0448 0.0448 0.0448 0.0448 49 0.0448
MLCO.US Melco Resorts & Entertainment Limited 20230426 0 13.36 13.38 12.89 12.92 2414700 12.92 down down correct
MLKN.US MillerKnoll Inc 20230426 0 16.67 16.865 16.33 16.37 353126 16.37 down down correct
MLVF.US Malvern Bancorp Inc 20230426 0 14.74 14.98 14.73 14.84 2400 14.84 up up correct
MMAT.US Meta Materials Inc 20230426 0 0.2 0.2 0.19 0.19 7005400 0.19 down up incorrect
MMLP.US Martin Midstream Partners L.P 20230426 0 2.54 2.58 2.52 2.55 12430 2.5449 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230426 0 1.93 1.94 1.85 1.88 58500 1.88 down down correct
MMSI.US Merit Medical Systems Inc 20230426 0 77.29 77.91 76.32 77.67 229700 77.67 up up correct
MMYT.US MakeMyTrip Limited 20230426 0 22.51 23.02 22.5 22.71 242200 22.71 up down incorrect
MNDO.US MIND C.T.I. Ltd 20230426 0 1.93 1.95 1.91 1.91 14900 1.91 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230426 0 122.5 126.505 122.215 123.69 393200 123.69 up up correct
MNKD.US MannKind Corporation 20230426 0 3.9 3.94 3.8 3.83 2011900 3.83 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230426 0 3.64 3.7 3.48 3.63 321600 3.63 down down correct
MNOV.US MediciNova Inc 20230426 0 2.16 2.2 2.14 2.14 12500 2.14 down down correct
MNPR.US Monopar Therapeutics Inc 20230426 0 1.11 1.157 1.11 1.14 7500 1.14 up up correct
MNRO.US Monro Inc 20230426 0 48.01 48.35 47.69 47.8 170392 47.8 down up incorrect
MNSB.US MainStreet Bancshares Inc 20230426 0 20.97 22.22 20.5 20.77 30150 20.6669 down down correct
MNSBP.US MainStreet Bancshares Inc 20230426 0 24 24.01 23.75 23.75 900 23.75 down down correct
MNST.US Monster Beverage Corporation 20230426 0 53.75 54.63 53.75 54.26 3195500 54.26 up up correct
MNTK.US Montauk Renewables Inc 20230426 0 6.49 6.59 6.29 6.44 285100 6.44 down down correct
MNTS.US Momentus Inc 20230426 0 0.432 0.457 0.42 0.426 269400 0.426 down up incorrect
MNTSW.US Momentus Inc 20230426 0 0.035 0.035 0.033 0.034 10541 0.034 down down correct
MNTV.US Momentive Global Inc 20230426 0 9.35 9.35 9.33 9.35 900500 9.35
MNTX.US Manitex International Inc 20230426 0 5.15 5.2 5.05 5.05 12200 5.05 down down correct
MODV.US ModivCare Inc 20230426 0 67.54 68.61 65.36 65.48 108700 65.48 down down correct
MOFG.US MidWestOne Financial Group Inc 20230426 0 20.55 20.74 20.15 20.4 32300 20.4 down up incorrect
MOGO.US Mogo Inc 20230426 0 0.66 0.67 0.63 0.63 100800 0.63 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230426 0 6.65 6.67 6.63 6.67 1800 6.67 up up correct
MOMO.US Momo Inc 20230426 0 8.38 8.41 8.22 8.31 1389200 7.59 down down correct
MOR.US MorphoSys AG 20230426 0 5.27 5.305 5.13 5.16 39800 5.16 down down correct
MORF.US Morphic Holding Inc 20230426 0 47.89 50.08 45.76 46 1577900 46 down down correct
MORN.US Morningstar Inc 20230426 0 196.23 197.94 189.37 190.62 224800 190.62 down down correct
MOTS.US Motus GI Holdings Inc 20230426 0 0.85 0.87 0.8 0.81 34100 0.81 down down correct
MOVE.US Movano Inc 20230426 0 1.085 1.085 0.903 0.97 66500 0.97 down up incorrect
MOXC.US Moxian Inc 20230426 0 0.95 0.976 0.95 0.95 10500 0.95
MPAA.US Motorcar Parts of America Inc 20230426 0 4.36 4.6 4.33 4.58 366900 4.58 up up correct
MPB.US Mid Penn Bancorp Inc 20230426 0 22.85 22.85 21.45 21.98 42853 21.7543 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230426 0 10.59 10.59 10.59 10.59 0 10.59
MPWR.US Monolithic Power Systems Inc 20230426 0 456.49 462.36 448.97 454.04 510200 454.04 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230426 0 4.07 4.16 4.015 4.05 3970900 4.05 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230426 0 0.73 0.759 0.66 0.7 977000 0.7 down down correct
MRAM.US Everspin Technologies Inc 20230426 0 6.24 6.51 6.2 6.37 86400 6.37 up up correct
MRBK.US Meridian Corporation 20230426 0 9.5 9.64 9.12 9.22 53748 9.0914 down down correct
MRCC.US Monroe Capital Corporation 20230426 0 7.662 7.73 7.35 7.46 28800 7.46 down down correct
MRCY.US Mercury Systems Inc 20230426 0 47.18 47.18 46.16 46.35 289600 46.35 down up incorrect
MREO.US Mereo BioPharma Group plc 20230426 0 1.14 1.25 1.11 1.23 3048100 1.23 up up correct
MRIN.US Marin Software Incorporated 20230426 0 0.8 0.8 0.74 0.74 67000 0.74 down down correct
MRKR.US Marker Therapeutics Inc 20230426 0 0.9056 0.985 0.8131 0.8131 25909 0.8131 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230426 0 5.65 5.99 5.12 5.7 2900 5.7 up down incorrect
MRNA.US Moderna Inc 20230426 0 134.81 135.97 129.88 130.72 3575100 130.72 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230426 0 8.19 8.38 8.03 8.28 378700 8.28 up up correct
MRSN.US Mersana Therapeutics Inc 20230426 0 4.06 4.1 3.85 3.89 760400 3.89 down down correct
MRTN.US Marten Transport Ltd 20230426 0 20.3 20.35 19.57 19.64 454800 19.64 down down correct
MRTX.US Mirati Therapeutics Inc 20230426 0 42.96 43.46 42.3 43.09 766600 43.09 up up correct
MRUS.US Merus N.V 20230426 0 20.2 20.39 19.75 19.81 196900 19.81 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230426 0 13.26 13.47 13 13.22 2496500 13.22 down down correct
MRVL.US Marvell Technology Inc 20230426 0 37.7 38.16 37.42 38.08 11898700 38.08 up up correct
MS.US PO 20230426 0 19.26 19.49 19.23 19.34 64141 19.34 up up correct
MSBI.US Midland States Bancorp Inc 20230426 0 19.12 19.54 18.92 19.27 66195 18.9683 up down incorrect
MSDA.US MSD Acquisition Corp 20230426 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230426 0 76.83 76.975 74.82 75.08 147501 74.7643 down down correct
MSFIX.US The Multi 20230426 0 10.64 10.64 10.64 10.64 0 10.64
MSFT.US Microsoft Corporation 20230426 0 296.7 299.57 292.73 295.37 64599180 294.7257 down down correct
MSGM.US Motorsport Games Inc 20230426 0 5.55 5.65 5.51 5.51 75000 5.51 down down correct
MSTR.US MicroStrategy Incorporated 20230426 0 310.5 321.64 296.3 299.46 1082000 299.46 down down correct
MSVB.US Mid 20230426 0 11.05 11.5613 11.05 11.5613 495 11.4895 up up correct
MTAC.US MedTech Acquisition Corporation 20230426 0 10.32 10.32 10.32 10.32 0 10.32
MTACU.US MedTech Acquisition Corporation 20230426 0 10.3 10.3 10.3 10.3 0 10.3
MTACW.US MedTech Acquisition Corporation 20230426 0 0.047 0.058 0.045 0.058 9600 0.058 up up correct
MTC.US Mmtec Inc 20230426 0 0.84 0.89 0.81 0.828 87300 0.828 down down correct
MTCH.US Match Group Inc 20230426 0 33.67 34.27 33.055 33.13 4021200 33.13 down down correct
MTCR.US Metacrine Inc 20230426 0 0.56 0.565 0.56 0.565 12863 0.565 up up correct
MTEM.US Molecular Templates Inc 20230426 0 0.4 0.43 0.39 0.4 91600 0.4
MTEX.US Mannatech Incorporated 20230426 0 13.9 13.9 13.9 13.9 609 13.9
MTLS.US Materialise NV 20230426 0 7.97 7.97 7.76 7.79 48900 7.79 down down correct
MTP.US Midatech Pharma plc 20230426 0 0.2497 0.268 0.228 0.2599 1386993 0.2599 up up correct
MTRX.US Matrix Service Company 20230426 0 4.88 4.91 4.75 4.75 68400 4.75 down up incorrect
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230426 0 11 11 11 11 200 11
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230426 0 10.69 10.69 10.69 10.69 0 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230426 0 0.03 0.03 0.026 0.027 143200 0.027 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20230426 0 59.6 60 59.17 59.54 268700 59.54 down down correct
MTTR.US Matterport Inc 20230426 0 2.41 2.43 2.35 2.39 1951800 2.39 down up incorrect
MU.US Micron Technology Inc 20230426 0 59.58 61.18 59.34 61.02 25385000 61.02 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230426 0 3.5 3.5 3.5 3.5 0 7
MULN.US Mullen Automotive Inc 20230426 0 0.085 0.086 0.0752 0.078 16959568 1.95 down down correct
MVBF.US MVB Financial Corp 20230426 0 17 17.5099 16.26 16.71 49620 16.71 down down correct
MVIS.US MicroVision Inc 20230426 0 1.9 1.98 1.86 1.89 2790600 1.89 down down correct
MVST.US Microvast Holdings Inc 20230426 0 0.971 1.1 0.88 1.05 2848700 1.05 up up correct
MVSTW.US Microvast Holdings Inc 20230426 0 0.1616 0.17 0.1485 0.1596 118458 0.1596 down down correct
MXCT.US MaxCyte Inc. 20230426 0 4.65 4.71 4.595 4.64 412200 4.64 down up incorrect
MYFW.US First Western Financial Inc 20230426 0 16.85 17.2 16.78 16.89 13700 16.89 up up correct
MYGN.US Myriad Genetics Inc 20230426 0 21.32 21.32 20.84 20.98 260600 20.98 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230426 0 1.9 1.9 1.74 1.85 464500 1.85 down down correct
MYNA.US Mynaric AG American Depository Shares 20230426 0 6.1 6.205 5.9 6.205 5100 6.205 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230426 0 3.2 3.46 3.18 3.46 57000 3.46 up up correct
MYPS.US Playstudios Inc 20230426 0 4.27 4.33 4.14 4.27 257600 4.27
MYPSW.US MYPSW 20230426 0 0.73 0.73 0.73 0.73 300 0.73
MYRG.US MYR Group Inc 20230426 0 119.99 120.21 117.43 117.93 161400 117.93 down down correct
MYSZ.US My Size Inc 20230426 0 1.31 1.31 1.22 1.246 28600 1.246 down down correct
NAII.US Natural Alternatives International Inc 20230426 0 8.8 9.1 8.48 9.03 2500 9.03 up up correct
NAOV.US NanoVibronix Inc 20230426 0 3.195 3.38 3.195 3.3113 11457 3.3113 up down incorrect
NARI.US Inari Medical Inc 20230426 0 66.98 69.06 66.93 68.63 594500 68.63 up down incorrect
NATH.US Nathan's Famous Inc 20230426 0 71.02 71.99 68.46 71.28 11700 71.28 up down incorrect
NATI.US National Instruments Corporation 20230426 0 57.99 58.18 57.96 58 2203062 57.721 up up correct
NATR.US Nature's Sunshine Products Inc 20230426 0 10.69 10.8 10.4 10.53 21700 10.53 down down correct
NAUT.US Nautilus Biotechnology Inc 20230426 0 2.44 2.51 2.4 2.44 38300 2.44
NAVI.US Navient Corporation 20230426 0 16.01 16.765 16.01 16.42 842600 16.42 up up correct
NBIX.US Neurocrine Biosciences Inc 20230426 0 101.46 102.96 100.9 102.72 470800 102.72 up up correct
NBN.US Northeast Bank 20230426 0 36.76 37.37 36.623 36.68 20379 36.6698 down down correct
NBRV.US Nabriva Therapeutics plc 20230426 0 1.487 1.6 1.487 1.6 2800 1.6 up up correct
NBSE.US NeuBase Therapeutics Inc 20230426 0 0.13 0.1393 0.127 0.129 457309 0.129 down down correct
NBST.US Newbury Street Acquisition Corporation 20230426 0 10.37 10.37 10.37 10.37 4 10.37
NBSTU.US Newbury Street Acquisition Corporation 20230426 0 10.4 10.4 10.4 10.4 0 10.4
NBSTW.US Newbury Street Acquisition Corporation 20230426 0 0.2 0.2086 0.0933 0.2 36588 0.2
NBTB.US NBT Bancorp Inc 20230426 0 32.77 32.96 31.775 32.21 133689 32.21 down down correct
NBTX.US Nanobiotix S.A 20230426 0 2.545 2.545 2.545 2.545 2800 2.545
NCACU.US Newcourt Acquisition Corp Unit 20230426 0 10.53 10.53 10.53 10.53 1 10.53
NCMI.US National CineMedia Inc 20230426 0 0.23 0.24 0.18 0.24 5092600 0.24 up up correct
NCNA.US NuCana plc 20230426 0 0.89 0.93 0.856 0.9 8800 0.9 up down incorrect
NCNO.US nCino Inc 20230426 0 23.44 24.59 23.44 24.31 580300 24.31 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20230426 0 21.65 21.65 21 21.25 2700 21.25 down down correct
NCTY.US The9 Limited 20230426 0 0.92 0.93 0.86 0.92 251100 0.92
NDAQ.US Nasdaq Inc 20230426 0 54.94 55.28 53.85 54.13 2077000 54.13 down down correct
NDLS.US Noodles & Company 20230426 0 4.65 4.71 4.57 4.65 460353 4.65
NDRA.US ENDRA Life Sciences Inc 20230426 0 1.96 1.96 1.63 1.63 37700 1.63 down down correct
NDSN.US Nordson Corporation 20230426 0 212.66 214.61 209.81 210.87 238047 210.87 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230426 0 12.84 12.95 12.81 12.84 58400 12.84
NEE.US PQ 20230426 0 48.71 48.92 48.16 48.23 496294 48.23 down down correct
NEGG.US Newegg Commerce Inc 20230426 0 1.01 1.04 1.01 1.02 210700 1.02 up up correct
NEO.US NeoGenomics Inc 20230426 0 14.34 14.5 14.1 14.4 686500 14.4 up up correct
NEOG.US Neogen Corporation 20230426 0 16.69 16.94 16.54 16.82 1272900 16.82 up up correct
NEON.US Neonode Inc 20230426 0 6.6 6.71 6.43 6.63 29900 6.63 up up correct
NEPH.US Nephros Inc 20230426 0 1.42 1.45 1.42 1.45 5200 1.45 up up correct
NEPT.US Neptune Wellness Solutions Inc 20230426 0 0.67 0.67 0.64 0.64 51900 0.64 down up incorrect
NERV.US Minerva Neurosciences Inc 20230426 0 2.33 2.719 2.33 2.6 26200 2.6 up up correct
NESR.US National Energy Services Reunited Corp 20230426 0 3.63 3.73 3.26 3.305 558500 3.305 down down correct
NESRW.US NESRW 20230426 0 0.11 0.1524 0.11 0.1524 20200 0.1524 up up correct
NEWT.US Newtek Business Services Corp 20230426 0 11.31 11.69 10.91 11.17 269500 11.17 down down correct
NEXI.US NexImmune Inc 20230426 0 0.397 0.399 0.371 0.371 102400 0.371 down down correct
NEXT.US NextDecade Corporation 20230426 0 5.45 5.59 5.35 5.48 567000 5.48 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230426 0 10.57 10.7219 10.45 10.56 112559 10.4156 down up incorrect
NFE.US New Fortress Energy Inc 20230426 0 29.35 29.44 28.565 28.82 748100 28.82 down up incorrect
NFLX.US Netflix Inc 20230426 0 321.36 325.9 320.47 321.15 4623200 321.15 down down correct
NFYS.US UN 20230426 0 10.2725 10.2725 10.2725 10.2725 0 10.2725
NGM.US NGM Biopharmaceuticals Inc 20230426 0 4.09 4.18 4.01 4.12 147200 4.12 up down incorrect
NGMS.US NeoGames S.A 20230426 0 12.75 13.28 12.75 12.84 61900 12.84 up up correct
NH.US NantHealth Inc 20230426 0 1.59 1.69 1.298 1.3 11100 1.3 down down correct
NHTC.US Natural Health Trends Corp 20230426 0 5.82 6.2 5.82 6.0102 11727 5.7983 up up correct
NICE.US NICE Ltd 20230426 0 201.57 201.7 198.47 199.85 178700 199.85 down down correct
NICHX.US NICHX 20230426 0 28.9 28.9 28.9 28.9 0 28.9
NICK.US Nicholas Financial Inc 20230426 0 4.8 5 4.8 4.84 3000 4.84 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230426 0 0.483 0.483 0.44 0.45 2870 4.5 down down correct
NIU.US Niu Technologies 20230426 0 3.69 3.74 3.64 3.69 309500 3.69
NKLA.US Nikola Corporation 20230426 0 0.82 0.852 0.786 0.805 17758500 0.805 down down correct
NKSH.US National Bankshares Inc 20230426 0 30.49 30.705 29.4 29.46 18407 28.7087 down down correct
NKTR.US Nektar Therapeutics 20230426 0 0.78 0.82 0.77 0.8 2372400 0.8 up up correct
NKTX.US Nkarta Inc 20230426 0 4.53 4.83 4.41 4.75 431600 4.75 up up correct
NLSP.US NLS Pharmaceutics AG 20230426 0 1.47 1.47 1.45 1.455 37259 1.455 down down correct
NLSPW.US NLS Pharmaceutics AG 20230426 0 0.168 0.168 0.168 0.168 0 0.168
NLTX.US Neoleukin Therapeutics Inc 20230426 0 0.835 0.85 0.832 0.849 90300 0.849 up up correct
NMFC.US New Mountain Finance Corporation 20230426 0 11.79 11.94 11.73 11.76 332400 11.76 down up incorrect
NMIH.US NMI Holdings Inc 20230426 0 22.27 22.5 22.22 22.36 266600 22.36 up up correct
NMRD.US Nemaura Medical Inc 20230426 0 0.807 0.809 0.762 0.775 17600 0.775 down down correct
NMRK.US Newmark Group Inc 20230426 0 6.01 6.092 5.9 5.94 631204 5.9091 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230426 0 1.56 1.56 1.48 1.48 60300 1.48 down down correct
NMTR.US 9 Meters Biopharma Inc 20230426 0 1.04 1.07 1.02 1.02 48500 1.02 down down correct
NNAVW.US NextNav Inc. Warrant 20230426 0 0.62 0.652 0.62 0.63 2701 0.63 up up correct
NNBR.US NN Inc 20230426 0 1.08 1.1 1.02 1.02 312500 1.02 down down correct
NNDM.US Nano Dimension Ltd 20230426 0 2.39 2.428 2.36 2.39 872800 2.39
NNOX.US Nano 20230426 0 5.91 6.05 5.692 5.97 349500 5.97 up up correct
NODK.US NI Holdings Inc 20230426 0 13.1 13.29 13.1 13.28 6500 13.28 up up correct
NOTV.US Inotiv Inc 20230426 0 5.1 5.58 5.05 5.39 302500 5.39 up up correct
NOVN.US Novan Inc 20230426 0 1.26 1.298 1.24 1.24 74200 1.24 down down correct
NOVT.US Novanta Inc 20230426 0 153.8 154.61 151.28 153 77300 153 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230426 0 10.82 10.82 10.82 10.82 100 10.82
NOVVR.US Nova Vision Acquisition Corp. Rights 20230426 0 0.27 0.27 0.27 0.27 0 0.27
NOVVU.US Nova Vision Acquisition Corp. Unit 20230426 0 10.39 10.39 10.39 10.39 0 10.39
NPABU.US New Providence Acquisition Corp. II Unit 20230426 0 10.41 10.41 10.41 10.41 0 10.41
NPCE.US NeuroPace Inc 20230426 0 4.36 4.505 3.795 4.49 40700 4.49 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230426 0 10.34 10.34 10.34 10.34 0 10.34
NRACU.US Noble Rock Acquisition Corporation 20230426 0 10.32 10.32 10.32 10.32 0 10.32
NRBO.US NeuroBo Pharmaceuticals Inc 20230426 0 0.67 0.72 0.621 0.682 1274900 0.682 up down incorrect
NRC.US National Research Corporation 20230426 0 43.87 44.24 42.93 43.24 38100 43.24 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230426 0 13.71 13.94 13.16 13.3 627700 13.3 down down correct
NRIM.US Northrim BanCorp Inc 20230426 0 42.69 42.89 41.14 41.14 29200 41.14 down down correct
NRIX.US Nurix Therapeutics Inc 20230426 0 10.09 10.44 9.815 10.37 417000 10.37 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230426 0 19.12 19.12 19.12 19.12 0 19.0013
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230426 0 19.34 19.34 19.34 19.34 0 19.2326
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230426 0 19.36 19.36 19.36 19.36 0 19.2375
NRXP.US NRx Pharmaceuticals Inc 20230426 0 0.61 0.62 0.578 0.591 92300 0.591 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20230426 0 0.145 0.145 0.14 0.14 650 0.14 down up incorrect
NSIT.US Insight Enterprises Inc 20230426 0 118.76 119.64 118.39 118.79 252600 118.79 up up correct
NSPR.US InspireMD Inc 20230426 0 1.08 1.08 1.06 1.06 11300 1.06 down down correct
NSSC.US Napco Security Technologies Inc 20230426 0 33.23 33.475 30.25 30.72 743085 30.6652 down down correct
NSTG.US NanoString Technologies Inc 20230426 0 9.17 9.25 8.91 8.99 375300 8.99 down up incorrect
NSYS.US Nortech Systems Incorporated 20230426 0 10.1 10.1 9.95 9.97 6500 9.97 down down correct
NTAP.US NetApp Inc 20230426 0 61.04 62.47 60.92 62.37 1718400 62.37 up up correct
NTCT.US NetScout Systems Inc 20230426 0 27.46 27.66 27.13 27.25 227400 27.25 down down correct
NTES.US NetEase Inc 20230426 0 86.21 86.87 85.68 85.88 852000 85.88 down down correct
NTGR.US NETGEAR Inc 20230426 0 16.83 16.96 16.54 16.82 147700 16.82 down up incorrect
NTIC.US Northern Technologies International Corporation 20230426 0 11.61 11.64 11.37 11.6 10250 11.5288 down down correct
NTLA.US Intellia Therapeutics Inc 20230426 0 36.29 36.89 35.93 36.23 847100 36.23 down down correct
NTNX.US Nutanix Inc 20230426 0 23.5 24.115 23.5 23.8 727000 23.8 up up correct
NTRA.US Natera Inc 20230426 0 50.55 50.64 49.37 49.77 785400 49.77 down down correct
NTRB.US Nutriband Inc. Common Stock 20230426 0 3.47 3.605 3.47 3.6 4400 3.6 up up correct
NTRBW.US Nutriband Inc. Warrant 20230426 0 3.76 3.76 1.85 1.9 5300 1.9 down down correct
NTRS.US Northern Trust Corporation 20230426 0 77.22 78.61 75.97 76.48 1653300 76.48 down down correct
NTRSO.US Northern Trust Corporation 20230426 0 22.32 22.53 22.268 22.32 24400 22.32
NTWK.US NetSol Technologies Inc 20230426 0 2.34 2.47 2.31 2.31 4500 2.31 down down correct
NURO.US NeuroMetrix Inc 20230426 0 1.4 1.44 1.4 1.41 9700 1.41 up up correct
NUVA.US NuVasive Inc 20230426 0 42.48 42.9 42.36 42.71 222400 42.71 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230426 0 35.38 35.5 33.41 35.16 372300 35.16 down down correct
NUWE.US Nuwellis Inc 20230426 0 4.37 4.63 4.255 4.54 67719 4.54 up up correct
NUZE.US NuZee Inc 20230426 0 9.1 9.1 8.75 9.009 5000 9.009 down down correct
NVAX.US Novavax Inc 20230426 0 7.65 7.76 7.41 7.53 3949200 7.53 down down correct
NVCR.US NovoCure Limited 20230426 0 61.12 65.81 60.804 64.06 1012000 64.06 up up correct
NVDA.US NVIDIA Corporation 20230426 0 270.02 273.3 267.05 269.56 40633700 269.56 down down correct
NVEC.US NVE Corporation 20230426 0 72.47 74.09 71.52 73.55 24130 72.7188 up up correct
NVEE.US NV5 Global Inc 20230426 0 93.87 94.25 92.52 93.46 67400 93.46 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230426 0 40.5 41.15 39.17 39.24 278600 39.24 down down correct
NVFY.US Nova LifeStyle Inc 20230426 0 0.58 0.6 0.58 0.6 1000 0.6 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20230426 0 1.29 1.43 1.27 1.35 64100 1.35 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20230426 0 91.12 91.72 90 91.03 243700 91.03 down down correct
NVNO.US enVVeno Medical Corp 20230426 0 3.909 3.98 3.88 3.9 18800 3.9 down down correct
NVNOW.US enVVeno Medical Corporation 20230426 0 0.043 0.043 0.043 0.043 500 0.043
NVOS.US Novo Integrated Sciences Inc 20230426 0 0.107 0.115 0.106 0.11 7666300 0.11 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20230426 0 5.81 5.94 5.36 5.48 1629100 5.48 down up incorrect
NVVE.US Nuvve Holding Corp 20230426 0 0.57 0.583 0.525 0.55 324800 0.55 down up incorrect
NVVEW.US Nuvve Holding Corp 20230426 0 0.06 0.0641 0.04 0.048 60422 0.048 down up incorrect
NWBI.US Northwest Bancshares Inc 20230426 0 11.16 11.3761 11.13 11.31 1038372 11.1017 up down incorrect
NWE.US NorthWestern Corporation 20230426 0 59.03 59.34 57.85 58.12 280900 58.12 down down correct
NWFL.US Norwood Financial Corp 20230426 0 25.84 26.14 25.13 25.15 32200 25.15 down down correct
NWL.US Newell Brands Inc 20230426 0 11.88 12.12 11.77 11.86 4017165 11.86 down up incorrect
NWLI.US National Western Life Group Inc 20230426 0 248 252.49 247.25 250.06 7700 250.06 up up correct
NWPX.US Northwest Pipe Company 20230426 0 28.39 28.39 27.34 27.59 45100 27.59 down down correct
NWS.US News Corporation 20230426 0 17.03 17.22 16.79 16.82 612553 16.82 down down correct
NWSA.US News Corporation 20230426 0 16.9 17.04 16.6 16.65 1739900 16.65 down down correct
NXGN.US NextGen Healthcare Inc 20230426 0 17.36 17.6 16.94 17.06 242600 17.06 down down correct
NXPI.US NXP Semiconductors N.V 20230426 0 165.04 167.04 163.46 165.35 1924500 165.35 up up correct
NXST.US Nexstar Media Group Inc 20230426 0 170.2 171.73 168.62 169.39 188748 167.9609 down down correct
NXTC.US NextCure Inc 20230426 0 1.52 1.54 1.47 1.49 37900 1.49 down down correct
NXTP.US Nextplay Technologies Inc 20230426 0 1.36 1.382 1.29 1.3 55400 1.3 down down correct
NYMT.US New York Mortgage Trust Inc 20230426 0 10.08 10.21 9.94 9.97 770500 9.97 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230426 0 17.61 17.69 17.5 17.505 2400 17.505 down down correct
NYMTM.US New York Mortgage Trust Inc 20230426 0 20.04 20.24 19.966 20 2900 20 down down correct
NYMTN.US New York Mortgage Trust Inc 20230426 0 19.58 19.68 19.43 19.43 1500 19.43 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20230426 0 0.44 0.46 0.42 0.44 11900 0.44
NYXH.US Nyxoah SA Ordinary Shares 20230426 0 8.51 9 7.65 8.19 11900 8.19 down down correct
OB.US Outbrain Inc 20230426 0 3.89 3.905 3.72 3.78 93300 3.78 down down correct
OBLG.US Oblong Inc 20230426 0 2.1 2.2 2.04 2.11 114900 2.11 up up correct
OBNK.US Origin Bancorp Inc 20230426 0 30.25 30.87 30.25 30.73 111051 30.5551 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20230426 0 36 37.6 35.57 36.76 9900 36.76 up up correct
OCAX.US OCA Acquisition Corp 20230426 0 10.35 10.35 10.35 10.35 0 10.35
OCAXU.US OCA Acquisition Corp 20230426 0 10.03 10.03 10.03 10.03 0 10.03
OCC.US Optical Cable Corporation 20230426 0 4.14 4.14 4.12 4.12 1500 4.12 down down correct
OCCI.US OFS Credit Company Inc 20230426 0 8.9 8.95 8.87 8.87 34600 8.87 down down correct
OCCIO.US OFS Credit Company Inc 20230426 0 23.15 23.24 23.12 23.24 1100 23.24 up down incorrect
OCFC.US OceanFirst Financial Corp 20230426 0 15.51 15.835 15.03 15.16 475322 14.9347 down down correct
OCFCP.US OceanFirst Financial Corp 20230426 0 23.35 23.41 23.01 23.15 6000 22.712 down up incorrect
OCG.US Oriental Culture Holding LTD 20230426 0 0.475 0.5 0.421 0.5 15600 0.5 up up correct
OCGN.US Ocugen Inc 20230426 0 0.71 0.732 0.68 0.72 9619000 0.72 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20230426 0 18.5 18.67 18.42 18.52 329800 18.52 up up correct
OCUL.US Ocular Therapeutix Inc 20230426 0 5.87 6.058 5.82 6.01 618600 6.01 up up correct
OCUP.US Ocuphire Pharma Inc 20230426 0 4.83 5.32 4.76 5.17 388487 5.17 up up correct
OCX.US OncoCyte Corporation 20230426 0 0.26 0.26 0.247 0.248 163800 0.248 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20230426 0 319.33 325.64 298.42 305.52 2489076 305.52 down down correct
ODP.US The ODP Corporation 20230426 0 43.12 43.5 42.64 42.76 213322 42.76 down down correct
OESX.US Orion Energy Systems Inc 20230426 0 1.56 1.67 1.56 1.58 42000 1.58 up up correct
OFED.US Oconee Federal Financial Corp 20230426 0 19 19.7 19 19.68 2522 19.5816 up down incorrect
OFIX.US Orthofix Medical Inc 20230426 0 18.56 18.63 18.19 18.42 156800 18.42 down down correct
OFLX.US Omega Flex Inc 20230426 0 110 110.34 106.41 107.64 11400 107.64 down down correct
OFS.US OFS Capital Corporation 20230426 0 9.67 9.85 9.67 9.67 30800 9.67
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230426 0 22.05 22.05 22.05 22.05 0 22.05
OGI.US OrganiGram Holdings Inc 20230426 0 0.483 0.507 0.48 0.504 520800 0.504 up down incorrect
OHAAU.US OPY Acquisition Corp. I Units 20230426 0 10.1 10.1 10.1 10.1 0 10.1
OKTA.US Okta Inc 20230426 0 71.31 71.4 68.95 69.24 2147000 69.24 down down correct
OLB.US The OLB Group Inc 20230426 0 0.9218 0.95 0.92 0.92 8100 0.92 down down correct
OLED.US Universal Display Corporation 20230426 0 134.7 135.72 133.02 133.09 442400 133.09 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230426 0 10.25 10.25 10.25 10.25 204 10.25
OLK.US Olink Holding AB (publ) 20230426 0 20.97 21.3 20.53 21.05 153800 21.05 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230426 0 63.97 64.94 63.97 64.38 465500 64.38 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230426 0 4 4.435 3.93 4.34 91000 4.34 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230426 0 3.63 3.74 3.61 3.65 1796700 3.65 up up correct
OM.US Outset Medical Inc 20230426 0 17.57 17.57 16.93 17.18 311500 17.18 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230426 0 82.7 83.58 81.41 82.41 104500 82.41 down down correct
OMCL.US Omnicell Inc 20230426 0 60.7 60.76 59.07 59.12 243600 59.12 down down correct
OMER.US Omeros Corporation 20230426 0 5.85 5.86 5.25 5.59 773800 5.59 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230426 0 2.95 2.98 2.84 2.9 28500 2.9 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230426 0 7.13 7.185 6.8 6.88 87600 6.88 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230426 0 1 1.04 0.999 1.02 67200 1.02 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20230426 0 4.597 4.597 4.597 4.597 8500 4.597
ON.US ON Semiconductor Corporation 20230426 0 71.54 72.44 70.53 71.95 5871300 71.95 up down incorrect
ONB.US Old National Bancorp 20230426 0 13.12 13.73 13.12 13.62 2314919 13.62 up up correct
ONCR.US Oncorus Inc 20230426 0 0.33 0.36 0.316 0.33 81100 0.33
ONCS.US OncoSec Medical Incorporated 20230426 0 0.91 0.93 0.84 0.88 86100 0.88 down down correct
ONCT.US Oncternal Therapeutics Inc 20230426 0 0.33 0.33 0.29 0.3 241500 0.3 down down correct
ONCY.US Oncolytics Biotech Inc 20230426 0 1.12 1.29 1.1 1.27 448700 1.27 up down incorrect
ONDS.US Ondas Holdings Inc 20230426 0 0.81 0.88 0.804 0.866 228800 0.866 up up correct
ONEW.US OneWater Marine Inc 20230426 0 26.06 26.755 26.02 26.25 66400 26.25 up up correct
ONTX.US Onconova Therapeutics Inc 20230426 0 1.22 1.22 1.01 1.05 614100 1.05 down up incorrect
ONVO.US Organovo Holdings Inc 20230426 0 1.8 1.86 1.77 1.77 32700 1.77 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230426 0 10.5 10.5 10.5 10.5 0 10.5
OPBK.US OP Bancorp 20230426 0 9.03 9.03 8.91 8.96 11859 8.8261 down down correct
OPCH.US Option Care Health Inc 20230426 0 31.88 31.95 31.41 31.61 1163600 31.61 down down correct
OPEN.US Opendoor Technologies Inc 20230426 0 1.36 1.36 1.25 1.26 19735400 1.26 down down correct
OPGN.US OpGen Inc 20230426 0 0.878 0.9 0.816 0.83 1530300 0.83 down down correct
OPHC.US OptimumBank Holdings Inc 20230426 0 3.14 3.15 3.11 3.13 4000 3.13 down down correct
OPI.US Office Properties Income Trust 20230426 0 6.52 6.67 6.42 6.54 887300 6.54 up up correct
OPINL.US Office Properties Income Trust 20230426 0 11.87 12.49 11.87 12.28 31300 11.8822 up up correct
OPK.US OPKO Health Inc 20230426 0 1.38 1.41 1.36 1.39 1284100 1.39 up up correct
OPOF.US Old Point Financial Corporation 20230426 0 23.1 23.1 22.6 22.7 1257 22.7 down down correct
OPRA.US Opera Limited 20230426 0 11.5 12.07 11.25 11.36 700000 11.36 down down correct
OPRT.US Oportun Financial Corporation 20230426 0 3.76 3.76 3.65 3.655 246600 3.655 down down correct
OPRX.US OptimizeRx Corporation 20230426 0 14.81 15.32 14.61 14.78 100600 14.78 down down correct
OPT.US Opthea Limited 20230426 0 3.68 3.84 3.63 3.8397 2999 3.8397 up up correct
OPTN.US OptiNose Inc 20230426 0 1.76 1.81 1.73 1.8 102100 1.8 up up correct
ORGN.US Origin Materials Inc 20230426 0 3.76 3.82 3.67 3.81 946200 3.81 up up correct
ORGNW.US Origin Materials Inc Warrant 20230426 0 0.64 0.6875 0.62 0.6875 37359 0.6875 up up correct
ORGO.US Organogenesis Holdings Inc 20230426 0 1.95 1.96 1.795 1.9 697400 1.9 down down correct
ORGS.US Orgenesis Inc 20230426 0 1.11 1.19 1.11 1.12 38300 1.12 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230426 0 10.24 10.26 10.24 10.26 21300 10.26 up down incorrect
ORIAU.US Orion Biotech Opportunities Corp 20230426 0 10.23 10.23 10.23 10.23 0 10.23
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20230426 0 0.0044 0.007 0.0023 0.0068 3640 0.0068 up down incorrect
OSIS.US OSI Systems Inc 20230426 0 101.62 103.01 99.7 102.47 123700 102.47 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20230426 0 5.02 5.16 4.89 5.055 153900 5.055 up up correct
ORLY.US O'Reilly Automotive Inc 20230426 0 888.09 901.19 885.32 894.2 524300 894.2 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230426 0 2.18 2.28 2.15 2.23 344000 2.23 up down incorrect
ORRF.US Orrstown Financial Services Inc 20230426 0 18.23 18.56 18.23 18.55 8028 18.3218 up up correct
ORTX.US Orchard Therapeutics plc 20230426 0 4.93 5 4.66 4.68 19200 4.68 down down correct
OSBC.US Old Second Bancorp Inc 20230426 0 12.37 12.5 12.18 12.27 210500 12.22 down down correct
OSPN.US OneSpan Inc 20230426 0 16.32 16.32 15.83 16.13 253000 16.13 down down correct
OSS.US One Stop Systems Inc 20230426 0 2.42 2.46 2.415 2.46 6000 2.46 up up correct
OSTK.US Overstock.com Inc 20230426 0 18.25 18.89 17.99 18.07 1126700 18.07 down down correct
OSUR.US OraSure Technologies Inc 20230426 0 6.59 6.69 6.54 6.64 319900 6.64 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20230426 0 11.7 11.77 11.64 11.74 217900 11.74 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230426 0 10.77 10.77 10.77 10.77 4 10.77
OTECU.US OceanTech Acquisitions I Corp. Units 20230426 0 10.42 10.42 10.42 10.42 1 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230426 0 0.063 0.063 0.04 0.04 4500 0.04 down down correct
OTEX.US Open Text Corporation 20230426 0 37.35 37.54 36.94 37.21 455665 37.21 down down correct
OTLK.US Outlook Therapeutics Inc 20230426 0 1.07 1.13 1.07 1.08 543400 1.08 up up correct
OTLY.US Oatly Group AB 20230426 0 2.25 2.35 2.215 2.33 1682400 2.33 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230426 0 0.46 0.48 0.46 0.472 85300 0.472 up up correct
OTRK.US Ontrak Inc 20230426 0 0.45 0.4799 0.4275 0.4299 70389 0.4299 down up incorrect
OTRKP.US Ontrak Inc 20230426 0 0.5 0.5 0.5 0.5 100 0.5
OTTR.US Otter Tail Corporation 20230426 0 72.35 72.35 70.755 70.87 162886 70.4712 down up incorrect
OUST.US WT 20230426 0 0.0495 0.07 0.0495 0.07 119201 0.07 up up correct
OVBC.US Ohio Valley Banc Corp 20230426 0 24.38 24.38 24.38 24.38 320 24.16
OVID.US Ovid Therapeutics Inc 20230426 0 3.04 3.33 3.013 3.32 97900 3.32 up up correct
OVLY.US Oak Valley Bancorp 20230426 0 26 26.32 25.56 25.87 13300 25.87 down down correct
OWSCX.US OWSCX 20230426 0 18.23 18.23 18.23 18.23 0 18.23
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230426 0 10.83 10.83 10.73 10.73 200 10.73 down down correct
OXACU.US Oxbridge Acquisition Corp. Unit 20230426 0 10.79 10.79 10.79 10.79 0 10.79
OXBR.US Oxbridge Re Holdings Limited 20230426 0 1.339 1.37 1.22 1.28 4300 1.28 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230426 0 0.0797 0.099 0.0797 0.0903 457 0.0903 up up correct
OXLC.US Oxford Lane Capital Corp 20230426 0 5.15 5.175 5.02 5.05 991110 4.9773 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230426 0 22.45 22.898 22.31 22.45 6400 22.45
OXLCM.US Oxford Lane Capital Corp 20230426 0 24.8 24.92 24.8 24.8 13679 24.6588
OXLCP.US Oxford Lane Capital Corp 20230426 0 22.531 22.97 22.32 22.36 13000 22.2332 down down correct
OXSQ.US Oxford Square Capital Corp 20230426 0 3.03 3.05 3.01 3.01 113133 2.9757 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230426 0 21.5 21.5 21.5 21.5 57 21.5
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230426 0 24.481 24.62 24.481 24.62 800 24.62 up up correct
OXSQZ.US Oxford Square Capital Corp. 20230426 0 23.69 23.69 23.66 23.66 800 23.66 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230426 0 10.54 10.54 10.5 10.5 300 10.5 down down correct
OXUSU.US Oxus Acquisition Corp Unit 20230426 0 10.5 10.5 10.5 10.5 0 10.5
OXUSW.US Oxus Acquisition Corp. Warrant 20230426 0 0.042 0.042 0.037 0.037 12302 0.037 down down correct
OZK.US Bank OZK 20230426 0 34.14 34.59 33.56 33.98 1414000 33.98 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230426 0 15.51 15.72 15.51 15.65 38100 15.3646 up up correct
OZON.US Ozon Holdings PLC 20230426 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230426 0 13.15 13.18 12.94 13.04 3241000 12.7744 down down correct
PAAS.US Pan American Silver Corp 20230426 0 17.48 17.53 16.9 16.95 2966600 16.95 down up incorrect
PACB.US Pacific Biosciences of California Inc 20230426 0 10.27 10.31 9.95 9.97 2439000 9.97 down down correct
PACW.US PacWest Bancorp 20230426 0 11.87 12.08 10.88 11.08 30469359 11.0564 down up incorrect
PAGP.US Plains GP Holdings L.P 20230426 0 13.57 13.64 13.4 13.48 1800200 13.214 down up incorrect
PAHC.US Phibro Animal Health Corporation 20230426 0 15.32 15.57 15.24 15.35 77700 15.35 up down incorrect
PALI.US Palisade Bio Inc 20230426 0 1.51 1.7 1.51 1.61 298200 1.61 up up correct
PALT.US Paltalk Inc. Common Stock 20230426 0 1.83 1.85 1.77 1.81 33400 1.81 down down correct
PANA.US Panacea Acquisition Corp. II 20230426 0 10.24 10.24 10.24 10.24 0 10.24
PANL.US Pangaea Logistics Solutions Ltd 20230426 0 6.14 6.21 6.055 6.07 116918 6.07 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20230426 0 184.67 185.49 182.73 183.79 2633000 183.79 down up incorrect
PASG.US Passage Bio Inc 20230426 0 0.99 1.01 0.95 0.952 130100 0.952 down down correct
PATI.US Patriot Transportation Holding Inc 20230426 0 9.48 9.48 9.28 9.28 1100 9.28 down down correct
PATK.US Patrick Industries Inc 20230426 0 67.31 67.52 64.2 64.56 218200 64.56 down down correct
PAVM.US PAVmed Inc 20230426 0 0.475 0.501 0.46 0.468 246900 0.468 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230426 0 0.1036 0.1036 0.095 0.095 4500 0.095 down down correct
PAX.US Patria Investments Limited 20230426 0 14.37 15.04 14.37 14.55 565700 14.3292 up up correct
PAYS.US PaySign Inc 20230426 0 3.34 3.53 3.31 3.43 71300 3.43 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20230426 0 5.24 5.42 5.2 5.4 2275700 5.4 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20230426 0 0.71 0.71 0.71 0.71 41 0.71
PAYX.US Paychex Inc 20230426 0 105.77 107.09 104.78 105.37 2350037 104.4956 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230426 0 11.73 11.73 11.73 11.73 0 11.73
PBBK.US PB Bankshares Inc. Common Stock 20230426 0 12.6 12.6 12.6 12.6 0 12.6
PBFS.US Pioneer Bancorp Inc 20230426 0 8.56 8.834 8.21 8.37 16700 8.37 down down correct
PBHC.US Pathfinder Bancorp Inc 20230426 0 15.52 15.52 15.52 15.52 555 15.52
PBLA.US Panbela Therapeutics Inc 20230426 0 0.73 0.795 0.473 0.56 68047600 0.56 down down correct
PBPB.US Potbelly Corporation 20230426 0 10.15 11.14 9.9209 10.85 676821 10.85 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20230426 0 0.061 0.074 0.051 0.055 51330000 0.055 down down correct
PBYI.US Puma Biotechnology Inc 20230426 0 2.72 2.72 2.6 2.6 149600 2.6 down down correct
PCAR.US PACCAR Inc 20230426 0 74.48 75.26 72.77 73.1 4119411 72.849 down down correct
PCB.US PCB Bancorp 20230426 0 13.17 13.41 13.17 13.3 27595 13.1264 up down incorrect
PCCTU.US Perception Capital Corp. II Units 20230426 0 10.63 10.63 10.63 10.63 354 10.63
PCH.US PotlatchDeltic Corporation 20230426 0 45.96 46.14 45.04 45.24 900441 45.24 down down correct
PCRX.US Pacira BioSciences Inc 20230426 0 44.05 44.6 43.6 44.07 448100 44.07 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20230426 0 0.521 0.594 0.505 0.53 109800 0.53 up up correct
PCT.US PureCycle Technologies Inc 20230426 0 5.65 6.43 5.57 6 2584900 6 up up correct
PCTI.US PCTEL Inc 20230426 0 4.68 4.71 4.65 4.67 19929 4.6119 down down correct
PCTTU.US PureCycle Technologies Inc 20230426 0 7.7 7.7 7.7 7.7 500 7.7
PCTTW.US PureCycle Technologies Inc 20230426 0 2.5 2.89 2.4999 2.82 18826 2.82 up up correct
PCTY.US Paylocity Holding Corporation 20230426 0 185.74 188.36 183.51 184.21 694400 184.21 down down correct
PCVX.US Vaxcyte Inc 20230426 0 43.27 43.47 41.65 42 766300 42 down down correct
PCYG.US Park City Group Inc 20230426 0 6.4 6.49 6.3 6.33 10800 6.33 down down correct
PCYO.US Pure Cycle Corporation 20230426 0 9.65 9.7 9.38 9.54 88700 9.54 down down correct
PDCE.US PDC Energy Inc 20230426 0 63.57 64.36 62.27 62.67 483700 62.67 down down correct
PDCO.US Patterson Companies Inc 20230426 0 26.5 26.66 26.29 26.37 978219 26.37 down down correct
PDD.US Pinduoduo Inc 20230426 0 66.29 66.84 64.62 65.15 6980300 65.15 down down correct
PDEX.US Pro 20230426 0 16 16.07 15.97 15.98 4400 15.98 down down correct
PDFS.US PDF Solutions Inc 20230426 0 37.68 38.26 37.17 37.85 120700 37.85 up up correct
PDLB.US PDL Community Bancorp 20230426 0 7.25 7.37 7.16 7.22 131000 7.22 down up incorrect
PDSB.US PDS Biotechnology Corporation 20230426 0 6.14 6.27 5.9 5.92 223400 5.92 down up incorrect
PDSKX.US PDSKX 20230426 0 25.2 25.2 25.2 25.2 0 25.2
PDSRX.US PDSRX 20230426 0 25.12 25.12 25.12 25.12 0 25.12
PDSYX.US PDSYX 20230426 0 25.41 25.41 25.41 25.41 0 25.41
PEB.US PH 20230426 0 17.35 17.6705 17.26 17.26 4151 17.26 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230426 0 28.3 29 28.24 28.33 12100 28.33 up up correct
PEBO.US Peoples Bancorp Inc 20230426 0 25.48 25.955 25.48 25.9 104840 25.4886 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230426 0 30.83 31.08 30.5 30.59 424601 30.4924 down up incorrect
PEGA.US Pegasystems Inc 20230426 0 44 45.17 43.57 43.68 489000 43.68 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230426 0 10.21 10.21 10.21 10.21 0 10.21
PENN.US Penn National Gaming Inc 20230426 0 28.51 28.91 27.98 28.13 1774900 28.13 down down correct
PEP.US PepsiCo Inc 20230426 0 188.48 189.42 187.87 188.54 4481737 188.54 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230426 0 10.15 10.31 9.8 10.31 10900 10.31 up up correct
PERI.US Perion Network Ltd 20230426 0 36.15 36.75 34.87 35.09 571200 35.09 down down correct
PESI.US Perma 20230426 0 8.1 8.65 8.1 8.44 61400 8.44 up up correct
PETQ.US PetIQ Inc 20230426 0 11.53 11.74 11.49 11.52 96500 11.52 down down correct
PETS.US PetMed Express Inc 20230426 0 15.14 15.36 15.1 15.18 275300 15.18 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20230426 0 2.405 2.67 2.34 2.61 19400 2.61 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20230426 0 0.4285 0.54 0.4285 0.53 3265 0.53 up down incorrect
PETZ.US TDH Holdings Inc 20230426 0 1.07 1.24 0.995 1.22 378600 1.22 up up correct
PFALX.US PFALX 20230426 0 6.93 6.93 6.93 6.93 0 6.93
PFBC.US Preferred Bank 20230426 0 47.93 49.92 46.69 47.5 83300 47.5 down down correct
PFC.US Premier Financial Corp 20230426 0 17.93 19.9899 16.27 16.74 281046 16.3981 down down correct
PFFLX.US PFFLX 20230426 0 6.93 6.93 6.93 6.93 0 6.93
PFG.US Principal Financial Group Inc 20230426 0 72.85 74 72.58 72.98 1284337 72.98 up up correct
PFIE.US Profire Energy Inc 20230426 0 1.17 1.18 1.13 1.135 40300 1.135 down down correct
PFIN.US P&F Industries Inc 20230426 0 5.3 5.3 5.3 5.3 54 5.3
PFIS.US Peoples Financial Services Corp 20230426 0 40 40.81 39.71 40.15 10000 40.15 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230426 0 6.93 6.93 6.93 6.93 0 6.93
PFLT.US PennantPark Floating Rate Capital Ltd 20230426 0 10.77 10.84 10.58 10.61 271400 10.5134 down down correct
PFMT.US Performant Financial Corporation 20230426 0 3.11 3.23 3.09 3.19 77600 3.19 up up correct
PFSW.US PFSweb Inc 20230426 0 4.02 4.15 3.96 4.01 55900 4.01 down down correct
PFTA.US Portage Fintech Acquisition Corp 20230426 0 10.26 10.26 10.26 10.26 3 10.26
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230426 0 10.26 10.26 10.26 10.26 0 10.26
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230426 0 0.13 0.13 0.1241 0.13 46868 0.13
PFX.US Phenixfin Corporation 20230426 0 35.33 35.87 35.33 35.87 1245 35.87 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230426 0 21.25 22.06 21.25 21.59 1600 21.59 up up correct
PGC.US Peapack 20230426 0 26.3 26.6838 25.42 26.61 85430 26.5544 up up correct
PGEN.US Precigen Inc 20230426 0 1.13 1.16 1.09 1.13 999100 1.13
PGNY.US Progyny Inc 20230426 0 32.1 33.22 32.09 32.57 618800 32.57 up up correct
PGRW.US Progress Acquisition Corp 20230426 0 10.32 10.4 10.31 10.4 4600 10.4 up up correct
PGRWU.US Progress Acquisition Corp 20230426 0 10.45 10.45 10.45 10.45 0 10.45
PGRWW.US Progress Acquisition Corp 20230426 0 0.02 0.02 0.002 0.005 805901 0.005 down down correct
PGSS.US UN 20230426 0 10.5 10.5 10.5 10.5 0 10.5
PHAR.US Pharming Group NV 20230426 0 10.338 10.951 10.338 10.885 1500 10.885 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20230426 0 10.21 10.39 9.91 10.21 228600 10.21
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230426 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
PHIO.US Phio Pharmaceuticals Corp 20230426 0 3.3 3.31 3.1101 3.31 35004 3.31 up down incorrect
PHUN.US Phunware Inc 20230426 0 0.601 0.604 0.55 0.561 998000 0.561 down up incorrect
PHUNW.US Phunware Inc 20230426 0 0.2198 0.2199 0.214 0.2141 2878 0.2141 down down correct
PHVS.US Pharvaris N.V 20230426 0 9.02 9.2 9.01 9.2 1000 9.2 up up correct
PI.US Impinj Inc 20230426 0 135.38 139.46 134.502 135.32 954900 135.32 down down correct
PIIVX.US PIIVX 20230426 0 41.25 41.25 41.25 41.25 0 41.25
PINC.US Premier Inc 20230426 0 32.19 32.755 32.19 32.72 608300 32.72 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20230426 0 0.803 0.82 0.77 0.775 194500 0.775 down down correct
PIXY.US ShiftPixy Inc 20230426 0 2.81 2.99 2.65 2.83 24700 2.83 up up correct
PKBK.US Parke Bancorp Inc 20230426 0 16.84 17.15 16.84 17.12 14100 17.12 up down incorrect
PKOH.US Park 20230426 0 12.3 12.46 12.07 12.3 14475 12.1834
PLAB.US Photronics Inc 20230426 0 14.31 14.4 14.09 14.18 250500 14.18 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20230426 0 33.55 34.74 33.55 33.99 1344500 33.99 up up correct
PLBC.US Plumas Bancorp 20230426 0 37.85 37.9 37.15 37.32 7900 37.0754 down down correct
PLBY.US PLBY Group Inc 20230426 0 1.64 1.645 1.56 1.57 966100 1.57 down up incorrect
PLCE.US The Children's Place Inc 20230426 0 30.3 30.87 29.59 29.83 598100 29.83 down down correct
PLL.US Piedmont Lithium Inc 20230426 0 55.82 56.39 54.124 55.36 276900 55.36 down up incorrect
PLMI.US Plum Acquisition Corp. I 20230426 0 10.35 10.4 10.35 10.4 300 10.4 up up correct
PLMIU.US Plum Acquisition Corp. I 20230426 0 10.19 10.19 10.19 10.19 0 10.19
PLMIW.US Plum Acquisition Corp. I 20230426 0 0.1501 0.1645 0.15 0.1501 182056 0.1501
PLMR.US Palomar Holdings Inc 20230426 0 51.81 51.81 49.72 49.96 69600 49.96 down down correct
PLPC.US Preformed Line Products Company 20230426 0 120.27 122.25 119.46 121.08 9800 121.08 up up correct
PLRX.US Pliant Therapeutics Inc 20230426 0 30.32 30.35 28.64 28.66 816952 28.66 down down correct
PLSE.US Pulse Biosciences Inc 20230426 0 5.87 5.99 5.66 5.83 73500 5.83 down down correct
PLTK.US Playtika Holding Corp 20230426 0 11.18 11.18 10.8 10.85 1004700 10.85 down down correct
PLUG.US Plug Power Inc 20230426 0 8.89 8.89 8.37 8.47 24227800 8.47 down down correct
PLUS.US ePlus inc 20230426 0 45.17 45.44 44.42 44.5 113100 44.5 down down correct
PLXP.US PLx Pharma Inc 20230426 0 0.015 0.0159 0.0081 0.0143 524149 0.0143 down down correct
PLXS.US Plexus Corp 20230426 0 88.36 88.79 86.72 88.49 113900 88.49 up up correct
PLYA.US Playa Hotels & Resorts N.V 20230426 0 9.25 9.37 8.97 9.01 1082300 9.01 down down correct
PMAAX.US PMAAX 20230426 0 9.96 9.96 9.96 9.96 0 9.9307
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230426 0 2.9703 2.99 2.97 2.98 10100 2.98 up up correct
PMD.US Psychemedics Corporation 20230426 0 5.4 5.46 5.34 5.4 2233 5.4
PME.US Pingtan Marine Enterprise Ltd 20230426 0 0.27 0.27 0.27 0.27 0 0.27
PMFLX.US PMFLX 20230426 0 9.96 9.96 9.96 9.96 0 9.9269
PMGM.US Priveterra Acquisition Corp 20230426 0 10.19 10.19 10.19 10.19 0 10.19
PMGMU.US Priveterra Acquisition Corp 20230426 0 10.2 10.2 10.2 10.2 500 10.2
PMIFX.US PMIFX 20230426 0 8.35 8.35 8.35 8.35 0 8.35
PMT.US PC 20230426 0 17.7 17.85 17.6274 17.7401 8746 17.7401 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230426 0 40.4 41.33 40.03 40.87 34000 40.87 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230426 0 4.42 4.826 4.275 4.46 374600 4.46 up up correct
PNBK.US Patriot National Bancorp Inc 20230426 0 8.68 8.68 8.68 8.68 800 8.68
PNFP.US Pinnacle Financial Partners Inc 20230426 0 51.79 53.79 51.62 52.54 450894 52.2987 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20230426 0 23.14 23.99 22.79 22.87 20800 22.4082 down down correct
PNNT.US PennantPark Investment Corporation 20230426 0 5.09 5.12 4.99 5 593900 5 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230426 0 82.04 83.18 81.31 82.7 9400 82.7 up up correct
PNT.US POINT Biopharma Global Inc 20230426 0 7.61 7.94 7.535 7.6 398800 7.6 down down correct
PNTG.US The Pennant Group Inc 20230426 0 13.44 13.79 13.16 13.74 140400 13.74 up up correct
POAI.US Predictive Oncology Inc 20230426 0 3.08 3.2679 2.47 2.59 323588 2.59 down down correct
PODD.US Insulet Corporation 20230426 0 320.27 321.16 316.28 316.67 432600 316.67 down down correct
POLA.US Polar Power Inc 20230426 0 1.26 1.31 1.17 1.17 36900 1.17 down down correct
POOL.US Pool Corporation 20230426 0 336.14 336.14 331.0411 332.25 353753 331.1819 down down correct
POWI.US Power Integrations Inc 20230426 0 74.12 74.44 73.1 73.87 388829 73.87 down down correct
POWL.US Powell Industries Inc 20230426 0 39.72 40.22 38.925 39.29 88458 39.1101 down down correct
POWW.US AMMO Inc 20230426 0 1.92 1.93 1.84 1.91 670300 1.91 down down correct
POWWP.US AMMO Inc 20230426 0 24.3 24.6 24.2 24.2 1900 24.2 down down correct
PPBI.US Pacific Premier Bancorp Inc 20230426 0 20.87 21.1375 20.64 21.01 666467 20.6328 up down incorrect
PPBT.US Purple Biotech Ltd 20230426 0 1.95 2.098 1.893 1.98 60100 1.98 up up correct
PPC.US Pilgrim's Pride Corporation 20230426 0 21.84 21.91 21.27 21.51 1212400 21.51 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230426 0 10.82 10.87 10.81 10.84 1900 10.84 up up correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20230426 0 10.17 10.17 10.17 10.17 1 10.17
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20230426 0 0.0902 0.0902 0.0874 0.0874 372 0.0874 down down correct
PPIH.US Perma 20230426 0 10.77 10.81 10.7 10.81 35300 10.81 up up correct
PPSI.US Pioneer Power Solutions Inc 20230426 0 5.89 5.96 4.9 4.96 379300 4.96 down down correct
PPTA.US Midas Gold Corp. 20230426 0 4.28 4.46 4.28 4.44 76100 4.44 up up correct
PRAA.US PRA Group Inc 20230426 0 36.74 36.89 35.97 36.15 101400 36.15 down down correct
PRAX.US Praxis Precision Medicines Inc 20230426 0 1.04 1.05 1.02 1.03 253400 1.03 down up incorrect
PRCH.US Porch Group Inc 20230426 0 0.93 0.958 0.9 0.939 2842900 0.939 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230426 0 35.5 35.89 34.47 35.75 281900 35.75 up up correct
PRDEX.US PREDEX Funds 20230426 0 28.78 28.78 28.78 28.78 0 28.78
PRDO.US Perdoceo Education Corporation 20230426 0 13.12 13.27 13.02 13.23 252200 13.23 up up correct
PRFT.US Perficient Inc 20230426 0 62.81 63.11 61.69 62.18 189700 62.18 down down correct
PRFX.US PainReform Ltd 20230426 0 0.56 0.58 0.55 0.565 5700 0.565 up up correct
PRGS.US Progress Software Corporation 20230426 0 54.92 55.07 54.35 54.52 263600 54.52 down down correct
PRIM.US Primoris Services Corporation 20230426 0 24.25 24.42 24.08 24.25 226570 24.25
PRIVX.US Sharespost 100 Fund 20230426 0 40.66 40.66 40.66 40.66 0 40.66
PRLD.US Prelude Therapeutics Incorporated 20230426 0 5.87 6.23 5.87 6.02 30000 6.02 up up correct
PRLVX.US PRLVX 20230426 0 40.1 40.1 40.1 40.1 0 40.1
PROC.US Procaps Group S.A. Ordinary Shares 20230426 0 4.805 4.805 4.38 4.56 4300 4.56 down down correct
PROF.US Profound Medical Corp 20230426 0 11.17 11.2 10.7 10.77 17700 10.77 down down correct
PRPH.US ProPhase Labs Inc 20230426 0 7.84 7.84 7.62 7.73 18200 7.73 down down correct
PROV.US Provident Financial Holdings Inc 20230426 0 13.5 13.85 13.5 13.82 13385 13.6626 up up correct
PRPL.US Purple Innovation Inc 20230426 0 2.73 2.85 2.675 2.84 885900 2.839 up up correct
PRPO.US Precipio Inc 20230426 0 0.61 0.64 0.571 0.581 61500 0.581 down down correct
PRQR.US ProQR Therapeutics N.V 20230426 0 2.24 2.27 2.175 2.21 440500 2.21 down down correct
PRSR.US Prospector Capital Corp 20230426 0 9.96 9.96 9.96 9.96 4300 9.96
PRSRU.US Prospector Capital Corp 20230426 0 9.99 9.99 9.99 9.99 3300 9.99
PRSRW.US Prospector Capital Corp 20230426 0 0.0645 0.0797 0.0644 0.0644 25406 0.0644 down down correct
PRTA.US Prothena Corporation plc 20230426 0 54.01 54.38 52.7 53.33 220000 53.33 down down correct
PRTC.US PureTech Health plc 20230426 0 26.61 26.61 26.61 26.61 18 26.61
PRTG.US Portage Biotech Inc 20230426 0 3.356 3.356 3.2 3.22 9800 3.22 down down correct
PRTH.US Priority Technology Holdings Inc 20230426 0 3.54 3.54 3.19 3.2 20700 3.2 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230426 0 1.7 1.7199 1.54 1.6 641284 1.6 down down correct
PRTS.US CarParts.com Inc 20230426 0 4.82 4.87 4.72 4.74 417600 4.74 down down correct
PRVA.US Privia Health Group Inc 20230426 0 26.13 26.44 25.87 26.24 499900 26.24 up up correct
PRVB.US Provention Bio Inc 20230426 0 24.985 25 24.98 24.98 9124151 24.98 down down correct
PSA.US PQ 20230426 0 18.43 18.43 18.27 18.2708 5241 18.2708 down down correct
PSEC.US Prospect Capital Corporation 20230426 0 6.71 6.74 6.65 6.68 1056500 6.68 down down correct
PSHG.US Performance Shipping Inc 20230426 0 0.82 0.86 0.8 0.82 123200 0.82
PSMT.US PriceSmart Inc 20230426 0 74.01 74.01 73.1 73.67 99900 73.67 down down correct
PSNL.US Personalis Inc 20230426 0 2.22 2.22 2.07 2.07 257500 2.07 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230426 0 16.68 16.68 16.68 16.68 0 16.68
PSTV.US Plus Therapeutics Inc 20230426 0 0.2575 0.2595 0.2262 0.2262 11229 3.393 down down correct
PSTX.US Poseida Therapeutics Inc 20230426 0 2.55 2.63 2.44 2.45 369703 2.45 down down correct
PT.US Pintec Technology Holdings Limited 20230426 0 1.02 1.02 0.9 0.95 61600 0.95 down down correct
PTC.US PTC Inc 20230426 0 124.1 126.51 124.08 125.2 1399000 125.2 up up correct
PTCT.US PTC Therapeutics Inc 20230426 0 51.02 52.425 51.02 52.24 731900 52.24 up up correct
PTDEX.US PREDEX 20230426 0 28.95 28.95 28.95 28.95 0 28.95
PTE.US PolarityTE Inc 20230426 0 0.45 0.45 0.4 0.41 73800 0.41 down down correct
PTEN.US Patterson 20230426 0 11.59 12.12 11.52 11.65 4071900 11.65 up up correct
PTGX.US Protagonist Therapeutics Inc 20230426 0 23.21 23.67 23.16 23.26 625700 23.26 up up correct
PTIX.US Protagenic Therapeutics Inc 20230426 0 1.86 1.86 1.83 1.83 1173 1.83 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20230426 0 20.08 20.84 20.07 20.63 703300 20.63 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20230426 0 20.6 20.79 20.25 20.33 4200 19.6652 down down correct
PTON.US Peloton Interactive Inc 20230426 0 8.9 9.11 8.53 8.6 6373700 8.6 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230426 0 4.55 5.2 3.85 4.53 1207800 4.53 down down correct
PTRA.US Proterra Inc 20230426 0 1.07 1.09 1 1 2025800 1 down down correct
PTRS.US Partners Bancorp 20230426 0 7.68 7.68 7.36 7.36 6065 7.313 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230426 0 24.22 24.22 22.87 23.41 22400 23.41 down down correct
PTVE.US Pactiv Evergreen Inc 20230426 0 7.69 7.73 7.31 7.36 221200 7.36 down down correct
PUBM.US PubMatic Inc 20230426 0 13.59 13.71 13.27 13.35 330300 13.35 down down correct
PUCK.US Goal Acquisitions Corp 20230426 0 10.24 10.24 10.24 10.24 83 10.24
PUCKU.US Goal Acquisitions Corp 20230426 0 10.22 10.22 10.22 10.22 0 10.22
PUCKW.US Goal Acquisitions Corp 20230426 0 0.0344 0.0398 0.03 0.031 42718 0.031 down up incorrect
PULM.US Pulmatrix Inc 20230426 0 2.84 2.874 2.74 2.74 16300 2.74 down down correct
PUYI.US Puyi Inc 20230426 0 5.36 5.36 5.36 5.36 400 5.36
PVBC.US Provident Bancorp Inc 20230426 0 7.24 7.37 6.98 7.08 102800 7.08 down down correct
PWDEX.US PREDEX 20230426 0 28.95 28.95 28.95 28.95 0 28.95
PWFL.US PowerFleet Inc 20230426 0 2.71 2.79 2.71 2.74 15700 2.74 up up correct
PWOD.US Penns Woods Bancorp Inc 20230426 0 22.61 23.14 22.44 22.91 12300 22.91 up up correct
PWP.US Perella Weinberg Partners 20230426 0 8.5 8.66 8.04 8.12 506000 8.12 down down correct
PXLW.US Pixelworks Inc 20230426 0 1.54 1.54 1.47 1.48 134600 1.48 down down correct
PXS.US Pyxis Tankers Inc 20230426 0 5.7 5.7 5.36 5.52 101800 5.52 down down correct
PXSAP.US Pyxis Tankers Inc 20230426 0 25.27 25.27 25.27 25.27 400 25.0875
PXSAW.US Pyxis Tankers Inc 20230426 0 1.319 1.54 1.319 1.47 11178 1.47 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20230426 0 23.73 23.98 22.94 23.05 277900 23.05 down down correct
PYPD.US PolyPid Ltd 20230426 0 0.45 0.45 0.41 0.435 84600 0.435 down down correct
PYPL.US PayPal Holdings Inc 20230426 0 71.21 72.765 71.03 72.06 9068800 72.06 up up correct
PYR.US PyroGenesis Canada Inc 20230426 0 0.77 0.77 0.73 0.739 32300 0.739 down up incorrect
PYXS.US Pyxis Oncology Inc. 20230426 0 2.98 2.99 2.77 2.79 899200 2.79 down down correct
PZZA.US Papa John's International Inc 20230426 0 73.14 74.26 72.47 72.62 524544 72.2291 down up incorrect
QCOM.US QUALCOMM Incorporated 20230426 0 114.29 115.1 113.21 114.16 4671100 114.16 down down correct
QCRH.US QCR Holdings Inc 20230426 0 38.76 39.9 38.28 39.13 69192 39.13 up up correct
QDEL.US Quidel Corporation 20230426 0 88.81 89.21 87.71 88.67 258900 88.67 down down correct
QFIN.US 360 DigiTech Inc 20230426 0 16.8 16.83 16.36 16.59 533600 16.59 down up incorrect
QH.US Quhuo Limited 20230426 0 1.43 1.44 1.39 1.39 29700 1.39 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230426 0 5.6 5.774 5.59 5.67 157400 5.67 up up correct
QIWI.US QIWI plc 20230426 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230426 0 0.87 0.9 0.86 0.897 29600 0.897 up up correct
QLI.US Qilian International Holding Group Limited 20230426 0 1.18 1.22 1.18 1.22 500 1.22 up up correct
QLYS.US Qualys Inc 20230426 0 112.81 113.46 110.98 111.52 408300 111.52 down down correct
QMCO.US Quantum Corporation 20230426 0 0.98 0.98 0.95 0.96 223300 0.96 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230426 0 0.52 0.52 0.49 0.516 165000 0.516 down down correct
QNST.US QuinStreet Inc 20230426 0 11.31 11.45 10.86 11.05 497800 11.05 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230426 0 23.02 23.25 23 23.08 89400 23.08 up up correct
QRHC.US Quest Resource Holding Corporation 20230426 0 5.31 5.38 5.21 5.3 23200 5.3 down down correct
QRTEA.US Qurate Retail Inc 20230426 0 0.7093 0.729 0.6702 0.6965 6483004 0.6965 down up incorrect
QRTEB.US Qurate Retail Inc 20230426 0 3.97 3.97 3.97 3.97 673 3.97
QRTEP.US Qurate Retail Inc 20230426 0 30.8 31.4 29.1 30 65500 30 down down correct
QRVO.US Qorvo Inc 20230426 0 90.34 90.61 88.875 89.79 1108300 89.79 down down correct
QSI.US Quantum 20230426 0 1.63 1.65 1.51 1.53 372100 1.53 down down correct
QTRX.US Quanterix Corporation 20230426 0 11.69 11.96 11.39 11.83 247500 11.83 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230426 0 1.2 1.24 1.18 1.18 121700 1.18 down down correct
QUIK.US QuickLogic Corporation 20230426 0 5.6 5.72 5.56 5.64 9600 5.64 up up correct
QURE.US uniQure N.V 20230426 0 19.46 19.9 19.12 19.34 364200 19.34 down up incorrect
RADI.US Radius Global Infrastructure Inc 20230426 0 14.66 14.68 14.64 14.65 1888100 14.65 down down correct
RAIL.US FreightCar America Inc 20230426 0 3.02 3.03 2.96 3 45800 3 down down correct
RAIN.US Rain Therapeutics Inc 20230426 0 6.57 7.06 6.44 6.89 139100 6.89 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230426 0 4.59 4.73 4.39 4.51 52600 4.51 down down correct
RAPT.US RAPT Therapeutics Inc 20230426 0 19.18 19.2 18.53 18.72 172000 18.72 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20230426 0 43.76 44.193 41.68 42.33 568900 42.33 down down correct
RAVE.US RAVE Restaurant Group Inc 20230426 0 1.5 1.56 1.48 1.5 47100 1.5
RBB.US RBB Bancorp 20230426 0 12.8 13 12.21 12.4 72900 12.238 down up incorrect
RBBN.US Ribbon Communications Inc 20230426 0 2.41 2.45 2.3 2.3 876500 2.3 down down correct
RBCAA.US Republic Bancorp Inc 20230426 0 38.91 39 38.05 38.74 18448 38.74 down down correct
RBCN.US Rubicon Technology Inc 20230426 0 1.36 1.36 1.36 1.36 0 1.36
RBKB.US Rhinebeck Bancorp Inc 20230426 0 7.57 7.57 7.345 7.345 500 7.345 down down correct
RCAT.US Red Cat Holdings Inc 20230426 0 0.85 0.89 0.84 0.854 102000 0.854 up up correct
RCEL.US AVITA Medical Inc 20230426 0 14.27 14.72 13.95 14.09 451100 14.09 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230426 0 9.7 9.7 9.7 9.7 0 9.7
RCICX.US Resource Credit Income Fund Class C 20230426 0 9.81 9.81 9.81 9.81 0 9.81
RCII.US Rent 20230426 0 24.72 25.87 24.58 25.85 742032 25.85 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20230426 0 9.72 9.72 9.72 9.72 0 9.72
RCILX.US RCILX 20230426 0 9.7 9.7 9.7 9.7 0 9.7
RCIWX.US Resource Credit Income Fund Class W Shar 20230426 0 9.69 9.69 9.69 9.69 0 9.69
RCKT.US Rocket Pharmaceuticals Inc 20230426 0 17.76 17.88 17.42 17.53 336500 17.53 down down correct
RCKY.US Rocky Brands Inc 20230426 0 26.35 28.29 26.35 28.29 79583 28.29 up up correct
RCLF.US Rosecliff Acquisition Corp I 20230426 0 10.7 11.145 10.7 10.81 8900 10.81 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20230426 0 11.15 11.31 11.1 11.31 500 11.31 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20230426 0 0.1135 0.1135 0.1135 0.1135 260 0.1135
RCM.US R1 RCM Inc 20230426 0 15.07 15.39 15.01 15.21 1823900 15.21 up up correct
RCMT.US RCM Technologies Inc 20230426 0 11.29 11.99 11.29 11.67 51500 11.67 up down incorrect
RCON.US Recon Technology Ltd 20230426 0 0.4 0.42 0.4 0.4 126700 0.4
RCRT.US Recruiter.com Group Inc. Common Stock 20230426 0 0.2174 0.2348 0.21 0.2186 203000 0.2186 up up correct
RDCM.US RADCOM Ltd 20230426 0 9.22 9.35 9.21 9.28 10000 9.28 up up correct
RDFN.US Redfin Corporation 20230426 0 7.59 7.595 7 7.04 3188500 7.04 down down correct
RDHL.US RedHill Biopharma Ltd 20230426 0 2.48 2.53 2.34 2.355 421000 2.355 down down correct
RDI.US Reading International Inc 20230426 0 3.07 3.16 3.02 3.05 11400 3.05 down up incorrect
RDIB.US Reading International Inc 20230426 0 21.6 21.72 21.47 21.5 1739 21.5 down down correct
RDNT.US RadNet Inc 20230426 0 27.63 27.87 27.21 27.28 197400 27.28 down down correct
RDVT.US Red Violet Inc 20230426 0 15.9 16.26 15.9 16.07 17800 16.07 up up correct
RDWR.US Radware Ltd 20230426 0 19.81 20.26 19.72 19.95 104600 19.95 up up correct
REAL.US The RealReal Inc 20230426 0 1.12 1.179 1.05 1.135 4662200 1.135 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20230426 0 1.18 1.23 1.18 1.2 76700 1.2 up up correct
REE.US REE Automotive Ltd. 20230426 0 0.292 0.32 0.29 0.3 344100 0.3 up up correct
REED.US Reed's Inc 20230426 0 2.96 2.965 2.85 2.94 8019 2.94 down down correct
REFR.US Research Frontiers Incorporated 20230426 0 1.59 1.6 1.59 1.59 2400 1.59
REG.US Regency Centers Corporation 20230426 0 60.16 60.51 59.21 59.47 749100 59.47 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20230426 0 781.77 784.77 771.14 778 585600 778 down down correct
REKR.US Rekor Systems Inc 20230426 0 1.09 1.26 1.046 1.21 612900 1.21 up down incorrect
RELI.US Reliance Global Group Inc 20230426 0 3.14 3.18 2.89 2.94 36568 2.94 down down correct
RELIW.US Reliance Global Group Inc 20230426 0 0.1117 0.1117 0.1117 0.1117 384 0.1117
RELL.US Richardson Electronics Ltd 20230426 0 15.17 15.41 14.87 15.21 122396 15.1521 up up correct
RELY.US Remitly Global Inc. Common Stock 20230426 0 16.84 17.08 16.58 16.64 447100 16.64 down down correct
REPL.US Replimune Group Inc 20230426 0 17.32 17.46 16.54 16.7 300500 16.7 down down correct
RETA.US Reata Pharmaceuticals Inc 20230426 0 99.51 100.1 96.39 97.86 379000 97.86 down down correct
RETO.US ReTo Eco 20230426 0 0.278 0.278 0.253 0.2569 3042 2.5685 down down correct
REYN.US Reynolds Consumer Products Inc 20230426 0 27.51 27.68 27.32 27.5 355600 27.2763 down down correct
RFIL.US RF Industries Ltd 20230426 0 4.03 4.04 4.03 4.04 8200 4.04 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230426 0 26.9 26.9 26.9 26.9 1000 26.9
RGCO.US RGC Resources Inc 20230426 0 19.94 20.1015 19.75 19.85 12387 19.85 down down correct
RGEN.US Repligen Corporation 20230426 0 149.06 150.72 146.26 148.64 911400 148.64 down down correct
RGLD.US Royal Gold Inc 20230426 0 134.88 135.24 132.08 132.97 464100 132.97 down down correct
RGLS.US Regulus Therapeutics Inc 20230426 0 1.39 1.39 1.29 1.35 10500 1.35 down down correct
RILYM.US RILYM 20230426 0 21.893 22.194 21.893 22.02 3600 22.02 up up correct
RGNX.US REGENXBIO Inc 20230426 0 18.84 18.97 18.07 18.4 393800 18.4 down up incorrect
RGP.US Resources Connection Inc 20230426 0 14.39 14.6 14.22 14.33 196200 14.1963 down down correct
RIBT.US RiceBran Technologies 20230426 0 1.1 1.1 1.03 1.05 12600 1.05 down down correct
RICK.US RCI Hospitality Holdings Inc 20230426 0 73.44 73.72 72.79 72.92 30400 72.92 down down correct
RIDE.US Lordstown Motors Corp 20230426 0 0.5 0.539 0.49 0.525 3219200 0.525 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230426 0 1.1 1.16 1.1 1.15 1956700 1.15 up up correct
RILY.US B. Riley Financial Inc 20230426 0 30.21 30.505 29.13 29.39 362718 28.5359 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230426 0 19.26 19.84 19.26 19.63 17700 19.63 up up correct
RILYN.US B. Riley Financial Inc 20230426 0 19.37 19.975 19.37 19.8 22000 19.8 up up correct
RILYP.US B. Riley Financial Inc 20230426 0 18.2 18.24 17.16 17.4 12500 17.4 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230426 0 18.41 19.533 18.21 18.88 24600 18.88 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230426 0 17.38 18.11 17.113 17.82 51500 17.82 up up correct
RIOT.US Riot Blockchain Inc 20230426 0 11.99 12.08 10.87 10.91 40387000 10.91 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230426 0 12.15 12.33 11.68 12.04 22594500 12.04 down up incorrect
RKDA.US Arcadia Biosciences Inc 20230426 0 6.1833 6.2486 5.82 5.83 10596 5.83 down up incorrect
RKLB.US Rocket Lab USA Inc. 20230426 0 3.82 3.88 3.74 3.77 2392800 3.77 down down correct
RLAY.US Relay Therapeutics Inc 20230426 0 11.73 11.92 10.97 11.39 1736100 11.39 down down correct
RLMD.US Relmada Therapeutics Inc 20230426 0 2.54 2.72 2.485 2.66 177949 2.66 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20230426 0 4.96 5.44 4.95 5.41 19200 5.41 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20230426 0 9.71 10.24 9.665 9.85 16300 9.85 up down incorrect
RMBL.US RumbleON Inc 20230426 0 7.48 7.54 6.8 7.065 150500 7.065 down down correct
RMBS.US Rambus Inc 20230426 0 45.05 47.07 45.05 45.95 1277900 45.95 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230426 0 5.34 5.4 5.28 5.39 3000 5.39 up up correct
RMGC.US RMG Acquisition Corp. III 20230426 0 10.1 10.1 10.1 10.1 2000 10.1
RMGCU.US RMG Acquisition Corp. III 20230426 0 10.19 10.19 10.19 10.19 0 10.19
RMGCW.US RMG Acquisition Corp. III 20230426 0 0.0916 0.0916 0.09 0.09 7110 0.09 down down correct
RMNI.US Rimini Street Inc 20230426 0 3.69 3.82 3.68 3.77 106800 3.77 up up correct
RMR.US The RMR Group Inc 20230426 0 23.44 23.81 23.18 23.26 62400 23.26 down down correct
RMTI.US Rockwell Medical Inc 20230426 0 2.2 2.29 2.11 2.25 95900 2.25 up up correct
RNA.US Avidity Biosciences Inc 20230426 0 16.87 17.43 16.52 17.34 1191492 17.34 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230426 0 0.362 0.37 0.35 0.37 268100 0.37 up up correct
RNLX.US Renalytix Plc 20230426 0 2.22 2.36 2.22 2.35 66100 2.35 up up correct
RNST.US Renasant Corporation 20230426 0 26.85 27.65 26.57 27.48 244500 27.48 up up correct
RNW.US Renew Energy Global PLC 20230426 0 5.19 5.2 4.885 4.94 682200 4.94 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230426 0 0.74 0.74 0.65 0.675 16900 0.675 down down correct
RNXT.US RenovoRx Inc. Common Stock 20230426 0 2.865 2.94 2.78 2.78 14400 2.78 down down correct
ROAD.US Construction Partners Inc 20230426 0 25.8 25.94 25.28 25.41 76200 25.41 down down correct
ROCC.US Ranger Oil Corporation 20230426 0 40.57 41.07 39.62 39.84 198200 39.84 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230426 0 10.32 10.32 10.32 10.32 11100 10.32
ROCGU.US Roth CH Acquisition IV Co. Unit 20230426 0 10.12 10.12 10.12 10.12 0 10.12
ROCK.US Gibraltar Industries Inc 20230426 0 49.07 49.16 48.01 48.4 169500 48.4 down down correct
ROIC.US Retail Opportunity Investments Corp 20230426 0 12.69 12.91 12.49 12.62 1500100 12.62 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20230426 0 8.84 8.87 8.57 8.64 2050200 8.64 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230426 0 1.83 1.86 1.83 1.86 3193 1.86 up up correct
ROKU.US Roku Inc 20230426 0 58.66 59.6 56.273 56.56 12005600 56.56 down down correct
ROOT.US Root Inc 20230426 0 3.85 4.064 3.76 3.94 91023 3.94 up up correct
ROST.US Ross Stores Inc 20230426 0 102.9 105.645 102.58 104.7 1600424 104.7 up up correct
ROVR.US Rover Group Inc 20230426 0 4.33 4.4 4.29 4.37 318400 4.37 up up correct
RPAY.US Repay Holdings Corporation 20230426 0 6.07 6.12 5.92 5.98 328500 5.98 down down correct
RPD.US Rapid7 Inc 20230426 0 48.03 50.07 47.74 49.62 986800 49.62 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20230426 0 9.14 10 9.14 9.97 83500 9.97 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230426 0 1.04 1.04 0.95 0.978 37800 0.978 down down correct
RPRX.US Royalty Pharma plc 20230426 0 35.47 35.72 34.98 35.09 1366341 34.877 down down correct
RPTX.US Repare Therapeutics Inc 20230426 0 9.26 9.36 9.06 9.22 42900 9.22 down down correct
RRBI.US Red River Bancshares Inc 20230426 0 45.53 45.88 45.53 45.88 2300 45.88 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230426 0 12.9 13.15 12.69 12.71 266900 12.71 down down correct
RRR.US Red Rock Resorts Inc 20230426 0 46.5 47.48 45.83 46.14 539600 46.14 down down correct
RSLS.US ReShape Lifesciences Inc 20230426 0 2.47 2.49 2.21 2.26 146988 2.26 down down correct
RSSS.US Research Solutions Inc 20230426 0 2.04 2.13 2.04 2.11 46500 2.11 up up correct
RSVR.US Reservoir Media Inc 20230426 0 5.92 6.2 5.9 6.14 2003800 6.14 up up correct
RSVRW.US Reservoir Media Management Inc 20230426 0 1.39 1.4 1.39 1.4 2000 1.4 up down incorrect
RUBY.US Rubius Therapeutics Inc 20230426 0 0.026 0.026 0.0211 0.0255 432158 0.0255 down down correct
RUN.US Sunrun Inc 20230426 0 20.52 20.69 19.17 19.41 11035000 19.41 down down correct
RUSHA.US Rush Enterprises Inc 20230426 0 52.98 53.98 50.99 52.25 298380 52.0359 down down correct
RUSHB.US Rush Enterprises Inc 20230426 0 54.96 57.08 54.96 57.06 11840 56.8464 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20230426 0 15.44 15.55 15.25 15.39 192200 15.39 down up incorrect
RVMD.US Revolution Medicines Inc 20230426 0 22.98 23.325 22.15 22.69 619800 22.69 down up incorrect
RZLT.US Rezolute Inc 20230426 0 2.05 2.05 1.919 2 5000 2 down down correct
RVNC.US Revance Therapeutics Inc 20230426 0 31.67 31.68 30.69 31.51 885500 31.51 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230426 0 6.89 7.12 6.51 7 182800 7 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230426 0 2.15 2.15 1.8 1.94 57494 1.94 down down correct
RVSB.US Riverview Bancorp Inc 20230426 0 5.27 5.38 5.22 5.31 20000 5.31 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230426 0 11.13 11.4 11.13 11.32 89931 10.9091 up up correct
RWLK.US ReWalk Robotics Ltd 20230426 0 0.616 0.637 0.61 0.628 58600 0.628 up down incorrect
RXDX.US Prometheus Biosciences Inc 20230426 0 194.11 194.46 193.875 194.33 618638 194.33 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20230426 0 5.16 5.31 4.945 4.97 1188200 4.97 down down correct
RXST.US RxSight Inc. Common Stock 20230426 0 17.32 17.505 17.09 17.42 108700 17.42 up up correct
RXT.US Rackspace Technology Inc 20230426 0 1.43 1.4999 1.4 1.45 1300838 1.45 up up correct
RYAAY.US Ryanair Holdings plc 20230426 0 92.91 93.12 90.4 90.47 362100 90.47 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20230426 0 21.14 21.67 20.69 21.05 486900 21.05 down down correct
RZB.US Reinsurance Group of America Incorporated 20230426 0 25.22 25.365 25.13 25.13 13800 25.13 down down correct
SABR.US Sabre Corporation 20230426 0 3.74 3.82 3.631 3.67 5566800 3.67 down up incorrect
SABRP.US Sabre Corporation 20230426 0 54.98 54.98 54.98 54.98 0 53.2502
SABS.US SAB Biotherapeutics Inc 20230426 0 0.8 0.8 0.66 0.722 623100 0.722 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20230426 0 0.0484 0.0496 0.043 0.0496 9290 0.0496 up up correct
SAFT.US Safety Insurance Group Inc 20230426 0 73.56 74.2 72.35 72.96 57951 72.96 down up incorrect
SAGE.US Sage Therapeutics Inc 20230426 0 47.04 47.58 46.48 47.01 311200 47.01 down down correct
SAIA.US Saia Inc 20230426 0 275.07 275.07 244.69 248.06 968400 248.06 down up incorrect
SAL.US Salisbury Bancorp Inc 20230426 0 23.36 23.36 22.75 22.9924 5065 22.8354 down down correct
SALM.US Salem Media Group Inc 20230426 0 1 1.03 1 1 57848 1
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230426 0 10.7 10.7 10.7 10.7 0 10.7
SAMG.US Silvercrest Asset Management Group Inc 20230426 0 18.82 19.09 18.37 18.66 27000 18.66 down down correct
SANA.US Sana Biotechnology Inc 20230426 0 5.26 5.3755 5.085 5.23 721046 5.23 down up incorrect
SANM.US Sanmina Corporation 20230426 0 51.55 52.42 51.43 51.73 470100 51.73 up up correct
SANW.US S&W Seed Company 20230426 0 1.35 1.37 1.35 1.36 3500 1.36 up down incorrect
SASR.US Sandy Spring Bancorp Inc 20230426 0 22.38 22.545 21.83 22.04 315411 21.6862 down up incorrect
SATS.US EchoStar Corporation 20230426 0 16.86 17.11 16.74 16.89 138100 16.89 up up correct
SAVA.US Cassava Sciences Inc 20230426 0 21.96 22.17 21.45 21.59 374000 21.59 down down correct
SBAC.US SBA Communications Corporation 20230426 0 250.41 252.55 248.95 250.2 613500 250.2 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20230426 0 21.26 21.73 21.04 21.31 630300 21.31 up up correct
SBET.US Sharplink Gaming Ltd 20230426 0 3.16 3.353 2.38 2.5231 74913 2.5231 down down correct
SBFG.US SB Financial Group Inc 20230426 0 13.85 14.44 13.85 14.05 12938 13.8997 up up correct
SBGI.US Sinclair Broadcast Group Inc 20230426 0 18.75 19.05 18.405 18.42 974116 18.42 down down correct
SBLK.US Star Bulk Carriers Corp 20230426 0 21.07 21.25 20.635 20.68 999367 20.68 down up incorrect
SBNY.US Signature Bank 20230426 0 0.131 0.134 0.1213 0.127 3757502 0.127 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20230426 0 10.88 11.06 10.7694 10.93 1966019 10.6466 up up correct
SBSI.US Southside Bancshares Inc 20230426 0 31.96 32.238 31.695 31.94 101897 31.94 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230426 0 5.38 5.49 5.18 5.43 9900 5.43 up up correct
SBUX.US Starbucks Corporation 20230426 0 109.01 112.33 109.01 111.47 8081639 110.9177 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20230426 0 10.25 10.25 10.2 10.22 14800 10.22 down down correct
SCAQU.US Stratim Cloud Acquisition Corp 20230426 0 10.53 10.53 10.53 10.53 0 10.53
SCAQW.US Stratim Cloud Acquisition Corp 20230426 0 0.21 0.2102 0.21 0.2101 4124 0.2101 up down incorrect
SCHL.US Scholastic Corporation 20230426 0 36.51 37.09 36.28 36.57 150100 36.37 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230426 0 29.53 29.705 28.085 28.32 172003 28.32 down down correct
SCKT.US Socket Mobile Inc 20230426 0 1.75 1.75 1.75 1.75 18500 1.75
SCOR.US comScore Inc 20230426 0 1.01 1.02 0.97 0.98 285500 0.98 down down correct
SCPH.US scPharmaceuticals Inc 20230426 0 9.5 9.65 9.32 9.5 169400 9.5
SCPL.US SciPlay Corporation 20230426 0 17.21 17.38 16.93 17.27 268300 17.27 up up correct
SCPS.US Scopus BioPharma Inc 20230426 0 0.05 0.05 0.047 0.048 4400 0.048 down up incorrect
SCSC.US ScanSource Inc 20230426 0 27.01 27.24 26.77 27.09 65300 27.09 up up correct
SCVL.US Shoe Carnival Inc 20230426 0 22.6 23.32 22.6 23.19 282600 23.19 up up correct
SCWX.US SecureWorks Corp 20230426 0 9.82 10.015 8.97 9 87800 9 down down correct
SCYX.US SCYNEXIS Inc 20230426 0 2.87 3.07 2.84 3 591800 3 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20230426 0 10.13 10.14 10.13 10.14 800 10.14 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20230426 0 10.13 10.13 10.13 10.13 0 10.13
SDACW.US Sustainable Development Acquisition I Corp 20230426 0 0.0525 0.0672 0.0352 0.0672 3864 0.0672 up up correct
SDC.US SmileDirectClub Inc 20230426 0 0.403 0.418 0.4 0.41 291400 0.41 up up correct
SDGR.US Schrödinger Inc 20230426 0 28.97 29 28.22 28.43 294800 28.43 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230426 0 1.05 1.16 0.975 1 369200 10 down up incorrect
SEAC.US SeaChange International Inc 20230426 0 0.46 0.46 0.45 0.46 74900 0.46
SEAT.US Vivid Seats Inc. Class A Common Stock 20230426 0 7 7.05 6.74 6.88 277500 6.88 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230426 0 1.67 1.81 1.64 1.76 4500 1.76 up down incorrect
SECO.US Secoo Holding Limited 20230426 0 0.7 0.725 0.68 0.71 138000 0.71 up up correct
SEDG.US SolarEdge Technologies Inc 20230426 0 290 293.99 275.32 276.97 2194800 276.97 down down correct
SEED.US Origin Agritech Limited 20230426 0 6.96 6.96 6.21 6.3 17700 6.3 down down correct
SEEL.US Seelos Therapeutics Inc 20230426 0 0.68 0.68 0.65 0.66 346500 0.66 down down correct
SEER.US Seer Inc 20230426 0 3.56 3.56 3.18 3.23 321916 3.23 down down correct
SEIC.US SEI Investments Company 20230426 0 57.56 58.11 57.06 57.2 387600 57.2 down down correct
SELB.US Selecta Biosciences Inc 20230426 0 1.06 1.2 1.038 1.17 2943400 1.17 up down incorrect
SELF.US Global Self Storage Inc 20230426 0 5.18 5.19 5.08 5.08 29900 5.08 down down correct
SENEA.US Seneca Foods Corporation 20230426 0 47.41 48.06 47.08 47.54 19000 47.54 up down incorrect
SENEB.US Seneca Foods Corporation 20230426 0 50.4 50.4 50.4 50.4 0 50.4
SERA.US Sera Prognostics Inc. Class A Common Stock 20230426 0 3.37 3.54 3.27 3.27 42200 3.27 down down correct
SFBC.US Sound Financial Bancorp Inc 20230426 0 37.8701 37.8701 37.8701 37.8701 224 37.6702
SFBS.US ServisFirst Bancshares Inc 20230426 0 48.66 50.0102 48.19 48.62 188020 48.62 down down correct
SFIX.US Stitch Fix Inc 20230426 0 3.81 3.81 3.52 3.56 1988800 3.56 down down correct
SFM.US Sprouts Farmers Market Inc 20230426 0 33.39 34.255 33.24 34.09 1986797 34.09 up up correct
SFNC.US Simmons First National Corporation 20230426 0 15.45 15.92 15.41 15.69 697100 15.69 up up correct
SFST.US Southern First Bancshares Inc 20230426 0 26.46 26.79 26.01 26.69 32780 26.69 up up correct
SFT.US Shift Technologies Inc 20230426 0 1.37 1.42 1.3462 1.37 85118 1.37
SGA.US Saga Communications Inc 20230426 0 22.1 22.43 22.1 22.2 6665 21.9295 up up correct
SGBX.US SG Blocks Inc 20230426 0 0.872 0.91 0.85 0.876 20900 0.876 up up correct
SGC.US Superior Group of Companies Inc 20230426 0 7.47 7.62 7.31 7.4 59848 7.2805 down up incorrect
SGEN.US Seagen Inc 20230426 0 202.53 202.98 201 201.39 1438300 201.39 down down correct
SGH.US SMART Global Holdings Inc 20230426 0 14.71 14.89 14.53 14.72 506800 14.72 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230426 0 9.23 9.8 9.17 9.79 63200 9.79 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230426 0 10.23 10.23 10.23 10.23 0 10.23
SGMA.US SigmaTron International Inc 20230426 0 2.2 2.2 2.07 2.09 39300 2.09 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230426 0 34.67 34.67 33.68 33.77 632600 33.77 down down correct
SGMO.US Sangamo Therapeutics Inc 20230426 0 1.61 1.64 1.56 1.61 3051400 1.61
SGRP.US SPAR Group Inc 20230426 0 1.23 1.26 1.23 1.24 3900 1.24 up up correct
SGRY.US Surgery Partners Inc 20230426 0 39.31 39.98 38.93 39.53 452300 39.53 up up correct
SGTX.US Sigilon Therapeutics Inc 20230426 0 0.748 0.773 0.7 0.754 27100 0.754 up up correct
SHBI.US Shore Bancshares Inc 20230426 0 13.01 13.2 12.87 12.99 43252 12.8498 down down correct
SHC.US Sotera Health Company 20230426 0 16.45 16.73 16.3 16.33 700700 16.33 down down correct
SHCR.US Sharecare Inc 20230426 0 1.53 1.569 1.49 1.54 672300 1.54 up up correct
SHCRW.US Sharecare Inc 20230426 0 0.16 0.16 0.16 0.16 0 0.16
SHEN.US Shenandoah Telecommunications Company 20230426 0 18.3 18.69 18.26 18.38 83800 18.38 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20230426 0 4.98 4.98 4.8 4.82 161752 4.82 down up incorrect
SHLS.US Shoals Technologies Group Inc 20230426 0 20.87 21.15 20.035 20.28 3262100 20.28 down up incorrect
SHO.US PI 20230426 0 20.4123 20.4123 20.36 20.36 12864 20.36 down up incorrect
SHOO.US Steven Madden Ltd 20230426 0 34.45 34.71 34.11 34.2 825400 34.2 down up incorrect
SHPW.US WT 20230426 0 0.015 0.0151 0.0126 0.0131 64700 0.0131 down down correct
SHYF.US The Shyft Group Inc 20230426 0 23.53 23.765 23.315 23.57 512913 23.5196 up up correct
SI.US PA 20230426 0 7.55 7.95 7.55 7.7 23404 7.7 up up correct
SIBN.US SI 20230426 0 21.81 22.44 21.54 21.95 220800 21.95 up up correct
SIEB.US Siebert Financial Corp 20230426 0 1.94 1.94 1.81 1.81 31913 1.81 down down correct
SIEN.US Sientra Inc 20230426 0 1.41 1.44 1.37 1.39 68772 1.39 down down correct
SIFY.US Sify Technologies Limited 20230426 0 1.26 1.29 1.25 1.25 46700 1.25 down down correct
SIGA.US SIGA Technologies Inc 20230426 0 5.56 5.63 5.355 5.49 566876 5.072 down down correct
SIGI.US Selective Insurance Group Inc 20230426 0 94.64 95.31 93.21 93.44 278926 93.1659 down down correct
SIGIP.US Selective Insurance Group Inc 20230426 0 17 17.468 17 17.09 2100 17.09 up up correct
SILC.US Silicom Ltd 20230426 0 33.33 34.24 33.33 33.65 5700 33.65 up up correct
SILK.US Silk Road Medical Inc 20230426 0 44.64 44.64 43.535 44.29 546400 44.29 down down correct
SIMO.US Silicon Motion Technology Corporation 20230426 0 62.8 62.96 62.4 62.67 382400 62.67 down up incorrect
SINT.US Sintx Technologies Inc 20230426 0 1.65 1.65 1.575 1.58 50361 1.58 down up incorrect
SIOX.US Sio Gene Therapies Inc 20230426 0 0.4121 0.4121 0.405 0.405 14768 0.405 down down correct
SIRI.US Sirius XM Holdings Inc 20230426 0 3.65 3.72 3.62 3.65 13056860 3.6261
SISI.US Shineco Inc 20230426 0 0.6 0.6 0.561 0.561 8300 0.561 down down correct
SITM.US SiTime Corporation 20230426 0 111.79 113.645 110.56 110.76 329600 110.76 down down correct
SIVBP.US SVB Financial Group 20230426 0 1.3 1.54 1.28 1.42 154882 1.42 up up correct
SJ.US Scienjoy Holding Corporation 20230426 0 3.59 3.965 3.5874 3.78 10402 3.78 up up correct
SKIN.US The Beauty Health Company 20230426 0 11.78 11.825 11.235 11.24 1486900 11.24 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230426 0 10.26 10.26 10.25 10.25 50400 10.25 down up incorrect
SKYAU.US Skydeck Acquisition Corp 20230426 0 10.23 10.23 10.23 10.23 0 10.23
SKYAW.US Skydeck Acquisition Corp. Warrants 20230426 0 0.0016 0.0016 0.0012 0.0012 20798 0.0012 down down correct
SKYT.US SkyWater Technology Inc 20230426 0 9 9.23 8.83 9.09 126224 9.09 up up correct
SKYW.US SkyWest Inc 20230426 0 23.53 24.06 23.51 23.66 382900 23.66 up up correct
SLAB.US Silicon Laboratories Inc 20230426 0 149.89 150.77 139.73 141.92 2123900 141.92 down down correct
SLAMU.US Slam Corp 20230426 0 10.52 10.52 10.52 10.52 300 10.52
SLAMW.US Slam Corp 20230426 0 0.1801 0.1824 0.18 0.1801 99333 0.1801
SLCR.US Silver Crest Acquisition Corporation 20230426 0 4.16 4.38 4.09 4.24 383609 4.24 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20230426 0 0.6099 0.6424 0.54 0.5501 42200 0.5501 down down correct
SLDB.US Solid Biosciences Inc 20230426 0 4.55 4.73 4.55 4.7 5800 4.7 up up correct
SNY.US Sanofi 20230426 0 57.78 57.82 56.17 56.22 2555000 56.22 down down correct
SLGC.US Somalogic Inc 20230426 0 2.85 2.87 2.81 2.84 518900 2.84 down down correct
SLGCW.US SomaLogic Inc 20230426 0 0.3351 0.3351 0.3351 0.3351 210 0.3351
SLGG.US Super League Gaming Inc 20230426 0 0.507 0.51 0.462 0.488 293700 0.488 down down correct
SLGL.US Sol 20230426 0 3.71 3.75 3.561 3.65 8300 3.65 down down correct
SLGN.US Silgan Holdings Inc 20230426 0 51.81 52.43 47.79 48.53 1368094 48.53 down down correct
SLM.US SLM Corporation 20230426 0 14.33 14.84 14.33 14.66 4316200 14.66 up up correct
SLMBP.US SLM Corporation 20230426 0 60.86 61 60.28 60.5 2700 60.5 down down correct
SLN.US Silence Therapeutics plc 20230426 0 4.69 5.02 4.6 4.9 228100 4.9 up up correct
SLNG.US Stabilis Solutions Inc 20230426 0 3.26 3.26 3.15 3.22 3200 3.22 down down correct
SLNH.US Soluna Holdings Inc 20230426 0 0.22 0.24 0.2 0.21 556700 0.21 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230426 0 2.31 2.31 2.15 2.291 10000 2.291 down down correct
SLNO.US Soleno Therapeutics Inc 20230426 0 3.76 3.83 3.382 3.48 25100 3.48 down down correct
SLP.US Simulations Plus Inc 20230426 0 42.94 42.94 41.07 41.37 104700 41.37 down down correct
SLRC.US SLR Investment Corp 20230426 0 14.31 14.45 14.02 14.07 217971 14.07 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20230426 0 1.65 1.65 1.607 1.63 5100 1.63 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230426 0 1.4 1.52 1.35 1.46 212100 1.46 up up correct
SLVRU.US SilverSPAC Inc Unit 20230426 0 10.3 10.3 10.3 10.3 200 10.3
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230426 0 10.57 11.015 10.39 10.5 8900 10.5 down down correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230426 0 10.4 10.4 10.4 10.4 100 10.4
SMBC.US Southern Missouri Bancorp Inc 20230426 0 33.88 35.33 33.88 35.25 22215 35.0169 up up correct
SMBK.US SmartFinancial Inc 20230426 0 21.51 21.98 21.5 21.65 27045 21.5658 up down incorrect
SMCI.US Super Micro Computer Inc 20230426 0 94.64 96.18 94.01 94.89 1504300 94.89 up up correct
SMID.US Smith 20230426 0 15.36 15.36 14 14.63 24700 14.63 down down correct
SMIT.US Schmitt Industries Inc 20230426 0 0.013 0.013 0.013 0.013 0 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230426 0 25.11 26.38 24.96 26.27 47400 26.27 up up correct
SMMF.US Summit Financial Group Inc 20230426 0 18.89 19.05 18.49 18.83 23900 18.83 down down correct
SMMT.US Summit Therapeutics Inc 20230426 0 1.38 1.41 1.32 1.355 1537400 1.355 down down correct
SMPL.US The Simply Good Foods Company 20230426 0 35.8 36.25 35.8 35.95 427600 35.95 up up correct
SMSI.US Smith Micro Software Inc 20230426 0 1.12 1.15 1.07 1.11 271600 1.11 down down correct
SMTC.US Semtech Corporation 20230426 0 20.83 20.83 20.21 20.41 1062200 20.41 down down correct
SMTI.US Sanara MedTech Inc 20230426 0 43.25 43.25 41.36 42.4 15400 42.4 down down correct
SNAX.US Stryve Foods Inc 20230426 0 0.396 0.419 0.389 0.41 13600 0.41 up up correct
SNAXW.US Stryve Foods Inc 20230426 0 0.04 0.04 0.04 0.04 1067 0.04
SNBR.US Sleep Number Corporation 20230426 0 25.11 25.95 24.91 25.63 963900 25.63 up up correct
SNCE.US Science 37 Holdings Inc 20230426 0 0.33 0.347 0.323 0.335 198800 0.335 up up correct
SNCR.US Synchronoss Technologies Inc 20230426 0 0.93 0.95 0.87 0.9 126000 0.9 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230426 0 18.1 18.18 17.84 17.95 2100 17.95 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20230426 0 18.53 18.825 18.14 18.25 129200 18.25 down down correct
SND.US Smart Sand Inc 20230426 0 1.66 1.67 1.59 1.6 184800 1.6 down down correct
SNDL.US Sundial Growers Inc 20230426 0 1.38 1.38 1.29 1.37 2770100 1.37 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20230426 0 21.08 21.37 20.69 20.81 488500 20.81 down down correct
SNES.US SenesTech Inc 20230426 0 1.31 1.32 1.206 1.25 35800 1.25 down up incorrect
SNEX.US StoneX Group Inc 20230426 0 98.32 98.32 95.71 96.25 59900 96.25 down down correct
SNFCA.US Security National Financial Corporation 20230426 0 7.05 7.15 7.03 7.05 12500 7.05
SNGX.US Soligenix Inc 20230426 0 1.51 1.5162 1.28 1.3 37487 1.3 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230426 0 0.99 1.02 0.95 0.99 41800 0.99
SNPO.US Snap One Holdings Corp. Common Stock 20230426 0 9.08 9.37 9 9.34 23200 9.34 up up correct
SNPS.US Synopsys Inc 20230426 0 364.53 370.62 363.99 365.1 718700 365.1 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20230426 0 0.92 0.92 0.876 0.9 17300 0.9 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230426 0 10.05 10.05 10.05 10.05 100 10.05
SNRHU.US Senior Connect Acquisition Corp. I 20230426 0 10.03 10.03 10.03 10.03 0 10.03
SNRHW.US Senior Connect Acquisition Corp. I 20230426 0 0.0338 0.0338 0.0285 0.0285 802 0.0285 down down correct
SNSE.US Sensei Biotherapeutics Inc 20230426 0 1.44 1.45 1.39 1.43 27900 1.43 down down correct
SNT.US Senstar Technologies Ltd. 20230426 0 1.47 1.47 1.42 1.47 7500 1.47
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230426 0 1.57 1.714 1.57 1.645 4600 1.645 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20230426 0 5.81 5.88 5.66 5.67 24210900 5.67 down down correct
SOHO.US Sotherly Hotels Inc 20230426 0 1.89 1.9 1.88 1.9 19600 1.9 up up correct
SOHOB.US Sotherly Hotels Inc 20230426 0 24.093 24.093 24.093 24.093 1300 24.093
SOHON.US Sotherly Hotels Inc 20230426 0 24 24.2 23.95 24.01 2700 24.01 up up correct
SOHOO.US Sotherly Hotels Inc 20230426 0 24 24 24 24 0 24
SOHU.US Sohu.com Limited 20230426 0 13.64 13.64 13.2 13.27 27100 13.27 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230426 0 0.52 0.52 0.48 0.51 482300 0.51 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230426 0 0.0395 0.0395 0.0395 0.0395 21 0.0395
SONM.US Sonim Technologies Inc 20230426 0 1.09 1.24 1.077 1.17 252900 1.17 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230426 0 0.26 0.27 0.23 0.25 5116700 0.25 down down correct
SONO.US Sonos Inc 20230426 0 20.38 20.54 20.28 20.39 900700 20.39 up up correct
SOPA.US Society Pass Incorporated Common Stock 20230426 0 0.97 0.976 0.95 0.96 59800 0.96 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230426 0 4.62 4.873 4.62 4.66 22600 4.66 up up correct
SOTK.US Sono 20230426 0 5.4 5.45 5.38 5.41 4500 5.41 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20230426 0 16.8 17.025 16.8 16.97 197800 16.97 up up correct
SP.US SP Plus Corporation 20230426 0 32.89 33.26 32.78 32.86 49700 32.86 down down correct
SPCB.US SuperCom Ltd 20230426 0 1.21 1.27 1.16 1.26 87500 1.26 up up correct
SPFI.US South Plains Financial Inc 20230426 0 20.29 20.63 20.11 20.2 21900 20.0728 down up incorrect
SPI.US SPI Energy Co. Ltd 20230426 0 1.31 1.38 1.29 1.32 51800 1.32 up up correct
SPLK.US Splunk Inc 20230426 0 86.05 87.47 85.95 86.4 1204400 86.4 up down incorrect
SPNS.US Sapiens International Corporation N.V 20230426 0 20.34 20.34 20 20.04 78000 20.04 down down correct
SPOK.US Spok Holdings Inc 20230426 0 11.78 11.925 11.66 11.76 182533 11.76 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20230426 0 0.9 0.92 0.82 0.88 3923600 0.88 down down correct
SPRB.US Spruce Biosciences Inc 20230426 0 2.09 2.16 2.05 2.08 60800 2.08 down down correct
SPRO.US Spero Therapeutics Inc 20230426 0 1.69 1.745 1.66 1.73 381500 1.73 up up correct
SPSC.US SPS Commerce Inc 20230426 0 141.6 146.34 140.77 142.65 135400 142.65 up up correct
SPT.US Sprout Social Inc 20230426 0 51.34 52.64 50.69 51.03 783200 51.03 down down correct
SPTN.US SpartanNash Company 20230426 0 24.24 24.6 24.15 24.23 160000 24.23 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20230426 0 6.03 6.21 5.99 6.16 552600 6.16 up up correct
SPWR.US SunPower Corporation 20230426 0 13.19 13.22 12.31 12.59 6491000 12.59 down down correct
SQFT.US Presidio Property Trust Inc 20230426 0 0.97 0.97 0.95 0.964 7700 0.964 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230426 0 17.77 17.77 17.77 17.77 201 17.575
SQL.US SeqLL Inc. Common stock 20230426 0 0.438 0.44 0.408 0.41 111000 0.41 down down correct
SQLLW.US SeqLL Inc. Warrant 20230426 0 0.035 0.035 0.035 0.035 4903 0.035
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230426 0 11.63 11.76 11.07 11.57 392800 11.57 down down correct
SRAX.US SRAX Inc 20230426 0 0.58 0.58 0.51 0.52 1093 0.52 down down correct
SRCE.US 1st Source Corporation 20230426 0 42.41 42.57 41.11 41.84 46075 41.5188 down up incorrect
SRCL.US Stericycle Inc 20230426 0 42.53 42.79 42.1 42.23 588900 42.23 down down correct
SRDX.US Surmodics Inc 20230426 0 24.6 24.72 23.08 24.23 107600 24.23 down down correct
SRGA.US Surgalign Holdings Inc 20230426 0 1.05 1.06 1.02 1.04 19900 1.04 down down correct
SRNE.US Sorrento Therapeutics Inc 20230426 0 0.31 0.34 0.301 0.3322 1403499 0.3322 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20230426 0 122.53 123.45 119.52 122.28 1223600 122.28 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230426 0 43.33 43.33 43.33 43.33 0 43.33
SRRK.US Scholar Rock Holding Corporation 20230426 0 7.45 7.69 7.165 7.18 190000 7.18 down down correct
SRTS.US Sensus Healthcare Inc 20230426 0 4.62 4.77 4.6 4.68 113700 4.68 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20230426 0 0.621 0.667 0.611 0.64 29400 0.64 up up correct
SRZNW.US Surrozen Inc. Warrant 20230426 0 0.0389 0.0393 0.0389 0.0389 670 0.0389
SSB.US South State Corporation 20230426 0 65.26 67.24 65.205 65.73 800367 65.2055 up up correct
SSBI.US Summit State Bank 20230426 0 14.35 14.35 14.2 14.27 6250 14.1563 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230426 0 22.39 22.775 22.1 22.24 4500 22.1486 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20230426 0 1.02 1.02 0.91 0.96 13700 0.96 down down correct
SSNC.US SS&C Technologies Holdings Inc 20230426 0 55.5 55.69 54.85 54.96 1302793 54.96 down down correct
SSNT.US SilverSun Technologies Inc 20230426 0 3.19 3.23 3.18 3.22 1300 3.22 up up correct
SSP.US The E.W. Scripps Company 20230426 0 8.57 8.73 8.31 8.4 161300 8.4 down down correct
SSRM.US SSR Mining Inc 20230426 0 14.79 14.92 14.51 14.54 1008189 14.4772 down down correct
SSSS.US SuRo Capital Corp 20230426 0 3.74 3.76 3.7 3.74 86200 3.74
SSTI.US ShotSpotter Inc 20230426 0 28.08 29.29 28 29.11 63200 29.11 up up correct
SSYS.US Stratasys Ltd 20230426 0 14.45 14.45 14.01 14.03 322400 14.03 down down correct
STAA.US STAAR Surgical Company 20230426 0 68.5 69.09 67.45 67.6 547400 67.6 down down correct
STAB.US Statera Biopharma Inc 20230426 0 0.021 0.0222 0.0202 0.0202 110962 0.0202 down down correct
STAF.US Staffing 360 Solutions Inc 20230426 0 1.25 1.29 1.25 1.28 4500 1.28 up down incorrect
STBA.US S&T Bancorp Inc 20230426 0 26.51 26.895 26.23 26.67 169450 26.343 up up correct
STCN.US Steel Connect Inc 20230426 0 1 1.01 0.97 0.99 43800 0.99 down down correct
STEP.US StepStone Group Inc 20230426 0 22.57 22.79 21.94 22.06 306200 22.06 down up incorrect
STER.US Sterling Check Corp. Common Stock 20230426 0 10.99 11.1 10.84 11 163200 11 up up correct
STGW.US MDC Partners Inc 20230426 0 6.12 6.26 6.02 6.06 443500 6.06 down down correct
STIM.US Neuronetics Inc 20230426 0 2.24 2.295 2.211 2.23 116400 2.23 down down correct
STKL.US SunOpta Inc 20230426 0 7.95 8.18 7.92 8.07 510500 8.07 up up correct
STKS.US The ONE Group Hospitality Inc 20230426 0 7.57 7.86 7.54 7.6 56300 7.6 up up correct
STLD.US Steel Dynamics Inc 20230426 0 103.94 104.72 101.73 102.16 1621800 102.16 down down correct
STNE.US StoneCo Ltd 20230426 0 11.88 12.09 11.69 11.72 4170100 11.72 down down correct
STOK.US Stoke Therapeutics Inc 20230426 0 8.21 9.23 8.21 8.97 197300 8.97 up up correct
STRA.US Strategic Education Inc 20230426 0 91.26 92.73 90.74 92.4 123700 92.4 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230426 0 0.37 0.39 0.36 0.375 150900 0.375 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230426 0 0.0889 0.1085 0.0888 0.0888 4000 0.0888 down down correct
STRL.US Sterling Construction Company Inc 20230426 0 36.5 36.66 35.56 35.68 213200 35.68 down down correct
STRM.US Streamline Health Solutions Inc 20230426 0 1.77 1.85 1.77 1.79 60300 1.79 up up correct
STRO.US Sutro Biopharma Inc 20230426 0 4.58 4.64 4.39 4.42 215900 4.42 down up incorrect
STRR.US Star Equity Holdings Inc 20230426 0 0.76 0.79 0.72 0.72 46700 0.72 down up incorrect
STRRP.US Star Equity Holdings Inc 20230426 0 8.2 8.2 8.2 8.2 0 8.2
STRS.US Stratus Properties Inc 20230426 0 20.87 21.34 20.65 20.83 6900 20.83 down down correct
STRT.US Strattec Security Corporation 20230426 0 19.78 19.78 19.78 19.78 300 19.78
STSA.US Satsuma Pharmaceuticals Inc 20230426 0 1.03 1.09 1.03 1.0501 509006 1.0501 up up correct
STTK.US Shattuck Labs Inc 20230426 0 2.925 2.95 2.8 2.9 28600 2.9 down down correct
STX.US Seagate Technology Holdings plc 20230426 0 56.8 57.6 56 56.34 1939500 56.34 down down correct
SUMO.US Sumo Logic Inc 20230426 0 12 12.02 12 12 1250444 12
SUNW.US Sunworks Inc 20230426 0 0.828 0.84 0.752 0.78 1387900 0.78 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230426 0 37.16 37.24 36.51 36.75 201200 36.75 down down correct
SURF.US Surface Oncology Inc 20230426 0 0.63 0.65 0.57 0.581 373000 0.581 down up incorrect
SURG.US SurgePays Inc. Common Stock 20230426 0 4.289 4.525 4.23 4.35 47600 4.35 up up correct
SURGW.US SurgePays Inc. Warrant 20230426 0 1.14 1.14 1.14 1.14 684 1.14
SVC.US Service Properties Trust 20230426 0 8.77 8.92 8.48 8.55 1123179 8.55 down down correct
SVFD.US Save Foods Inc 20230426 0 0.77 0.78 0.73 0.74 5500 0.74 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20230426 0 10.49 10.49 10.49 10.49 0 10.49
SVRA.US Savara Inc 20230426 0 1.81 1.84 1.78 1.81 64100 1.81
SVVC.US Firsthand Technology Value Fund Inc 20230426 0 0.88 0.94 0.88 0.88 2500 0.88
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230426 0 1.58 1.59 1.51 1.51 32200 1.51 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20230426 0 0.0622 0.0622 0.0622 0.0622 217 0.0622
SWAV.US ShockWave Medical Inc 20230426 0 289 300 285.22 285.34 995500 285.34 down down correct
SWBI.US Smith & Wesson Brands Inc 20230426 0 12.32 12.45 12.27 12.39 356500 12.39 up up correct
SWIM.US Latham Group Inc 20230426 0 2.19 2.19 2.115 2.16 319800 2.16 down down correct
SWKH.US SWK Holdings Corporation 20230426 0 17.36 17.68 17.31 17.64 5200 17.64 up up correct
SWKS.US Skyworks Solutions Inc 20230426 0 102.18 103.42 101.38 102.8 2188600 102.8 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230426 0 10.34 10.34 10.34 10.34 100 10.34
SWSSU.US Springwater Special Situations Corp Unit 20230426 0 10.59 10.59 10.59 10.59 0 10.59
SWSSW.US Springwater Special Situations Corp. Warrant 20230426 0 0.0187 0.0376 0.0187 0.0319 1600 0.0319 up up correct
SWTX.US SpringWorks Therapeutics Inc 20230426 0 24.1 24.38 23.11 23.25 493000 23.25 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20230426 0 0.194 0.21 0.181 0.197 615500 0.197 up up correct
SY.US So 20230426 0 2.39 2.79 2.31 2.43 309600 2.43 up up correct
SYBT.US Stock Yards Bancorp Inc 20230426 0 48 49.345 47.65 48.91 96829 48.91 up up correct
SYBX.US Synlogic Inc 20230426 0 0.63 0.63 0.502 0.502 117900 0.502 down down correct
SYNA.US Synaptics Incorporated 20230426 0 91.82 92.28 89.23 90.23 513700 90.23 down up incorrect
SYNH.US Syneos Health Inc 20230426 0 37.65 38.48 37.445 37.72 915900 37.72 up up correct
SYPR.US Sypris Solutions Inc 20230426 0 2.1 2.12 2.07 2.08 4600 2.08 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230426 0 3.04 3.18 2.95 3.15 197500 3.15 up up correct
SYTA.US Siyata Mobile Inc 20230426 0 0.11 0.1158 0.1054 0.1086 1328216 0.1086 down up incorrect
SYTAW.US Siyata Mobile Inc 20230426 0 0.0725 0.0725 0.0725 0.0725 10355 0.0725
SZZLU.US Sizzle Acquisition Corp. Unit 20230426 0 10.3 10.3 10.3 10.3 0 10.3
TA.US TravelCenters of America Inc 20230426 0 86.1 86.14 86.08 86.1 187500 86.1
TACT.US TransAct Technologies Incorporated 20230426 0 5.73 5.73 5.5 5.5 21200 5.5 down down correct
TAIT.US Taitron Components Incorporated 20230426 0 3.56 3.56 3.55 3.555 6004 3.5076 down down correct
TAKMX.US TAKMX 20230426 0 8.38 8.38 8.38 8.38 0 8.38
TALK.US Talkspace Inc 20230426 0 0.8 0.823 0.77 0.8 124500 0.8
TALKW.US Talkspace Inc 20230426 0 0.051 0.079 0.0466 0.07 89337 0.07 up up correct
TALS.US Talaris Therapeutics Inc 20230426 0 2.62 2.63 2.48 2.53 111400 2.53 down down correct
TANH.US Tantech Holdings Ltd 20230426 0 1.74 1.78 1.72 1.77 4200 1.77 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230426 0 25.1 25.13 25.09 25.13 2100 25.13 up up correct
TANNL.US TravelCenters of America LLC SR NT 20230426 0 25.4 25.4 25.35 25.3767 5832 24.8789 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230426 0 25.08 25.086 25.08 25.086 900 25.086 up up correct
TAOP.US Taoping Inc 20230426 0 0.65 0.65 0.62 0.63 4600 0.63 down down correct
TARA.US Protara Therapeutics Inc 20230426 0 3.09 3.25 3.09 3.14 13000 3.14 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20230426 0 14.32 14.86 14.32 14.44 131500 14.44 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20230426 0 12.4 12.63 12.28 12.38 361300 12.38 down down correct
TAST.US Carrols Restaurant Group Inc 20230426 0 3.75 4.1 3.69 3.94 747800 3.94 up down incorrect
TATT.US TAT Technologies Ltd 20230426 0 5.44 5.7545 5.44 5.7499 9665 5.7499 up down incorrect
TAYD.US Taylor Devices Inc 20230426 0 21.72 21.72 20.65 21.68 9500 21.68 down down correct
TBBK.US The Bancorp Inc 20230426 0 26.12 26.92 26.12 26.69 367400 26.69 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230426 0 10.12 10.13 10.12 10.13 2300 10.13 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20230426 0 10.23 10.23 10.23 10.23 0 10.23
TBCPW.US Thunder Bridge Capital Partners III Inc 20230426 0 0.1201 0.1201 0.1201 0.1201 876 0.1201
TBLA.US Taboola.com Ltd. Ordinary Shares 20230426 0 2.33 2.335 2.255 2.27 505400 2.27 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230426 0 15.26 15.5 15.21 15.41 68200 15.41 up up correct
TBLT.US ToughBuilt Industries Inc 20230426 0 0.95 0.95 0.871 0.878 388400 0.878 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230426 0 0.071 0.08 0.07 0.072 5900 0.072 up up correct
TBNK.US Territorial Bancorp Inc 20230426 0 17.5 17.5 17.05 17.14 29402 16.781 down down correct
TBPH.US Theravance Biopharma Inc 20230426 0 11.09 11.15 10.75 11.09 484600 11.09
TC.US TuanChe ADR 20230426 0 0.566 0.59 0.56 0.5658 8871 0.5658 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20230426 0 14.15 14.15 14.12 14.12 2400 14.12 down down correct
TCBI.US Texas Capital Bancshares Inc 20230426 0 49.71 51.24 49.55 50.2 482400 50.2 up up correct
TCBIO.US Texas Capital Bancshares Inc 20230426 0 19.12 20.12 19.12 19.5 24700 19.5 up up correct
TCBK.US TriCo Bancshares 20230426 0 36.77 37.8 35.7 36.28 68100 36.28 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230426 0 10.12 11.59 10.085 11.2 9200 11.2 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230426 0 13.08 13.25 12.515 12.94 47400 12.94 down down correct
TCCO.US Technical Communications Corporation 20230426 0 0.63 0.63 0.63 0.63 100 0.63
TCFC.US The Community Financial Corporation 20230426 0 29.75 30.43 29.35 29.35 7500 29.35 down down correct
TCMD.US Tactile Systems Technology Inc 20230426 0 18.15 18.43 17.69 17.79 281800 17.79 down up incorrect
TCOM.US Trip.com Group Limited 20230426 0 35.49 35.79 34.82 34.92 2821657 34.92 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230426 0 0.86 0.88 0.66 0.79 1317100 0.79 down down correct
TCPC.US BlackRock TCP Capital Corp 20230426 0 10.12 10.21 9.88 9.93 304200 9.93 down down correct
TCRR.US TCR2 Therapeutics Inc 20230426 0 1.78 1.84 1.77 1.81 98700 1.81 up up correct
TCRX.US Tscan Therapeutics Inc 20230426 0 2.353 2.49 2.1 2.32 150100 2.32 down down correct
TCX.US Tucows Inc 20230426 0 22.32 22.69 21.15 22.57 74986 22.57 up up correct
TDS.US PV 20230426 0 13.19 13.41 13 13.02 47141 13.02 down down correct
TDUP.US ThredUp Inc 20230426 0 2.79 2.809 2.56 2.585 797800 2.585 down down correct
TDW.US WT 20230426 0 3.1 3.1 3.1 3.1 379 3.1
TEAM.US Atlassian Corporation Plc 20230426 0 145.63 152.99 145.41 151.74 1851148 151.74 up up correct
TECH.US Bio 20230426 0 77.9 79.47 77.41 78.41 1390411 78.3334 up up correct
TECTP.US Tectonic Financial Inc 20230426 0 10.26 10.27 10.24 10.24 2600 10.0119 down down correct
TEDU.US Tarena International Inc 20230426 0 3.507 3.61 3.507 3.58 2700 3.58 up up correct
TELA.US TELA Bio Inc 20230426 0 9.39 9.52 9.194 9.41 74900 9.41 up up correct
TELL.US Tellurian Inc 20230426 0 1.39 1.42 1.3 1.3 8008700 1.3 down up incorrect
TENB.US Tenable Holdings Inc 20230426 0 37.02 37.35 36.01 37.01 2131200 37.01 down down correct
TENX.US Tenax Therapeutics Inc 20230426 0 0.324 0.333 0.304 0.326 696000 0.326 up up correct
TER.US Teradyne Inc 20230426 0 94.81 95.07 92.66 93.33 2282001 93.33 down down correct
TERN.US Terns Pharmaceuticals Inc 20230426 0 12.59 12.83 12.1473 12.69 180742 12.69 up up correct
TESS.US TESSCO Technologies Incorporated 20230426 0 8.76 8.77 8.76 8.76 72082 8.76
TFC.US PR 20230426 0 21.41 21.65 21.32 21.43 151843 21.0923 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20230426 0 0.553 0.58 0.53 0.575 78100 0.575 up up correct
TFSL.US TFS Financial Corporation 20230426 0 12.27 12.43 12.03 12.1 455462 12.1 down down correct
TGH.US PB 20230426 0 20 20.16 19.75 19.75 13248 19.75 down down correct
TGLS.US Tecnoglass Inc 20230426 0 44.59 44.81 41.58 41.96 463300 41.96 down down correct
TGTX.US TG Therapeutics Inc 20230426 0 22.33 23.05 22 22.1 2329700 22.1 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230426 0 10.44 10.44 10.44 10.44 100 10.44
TGVCU.US TG Venture Acquisition Corp. Units 20230426 0 10.41 10.41 10.41 10.41 3 10.41
TGVCW.US TG Venture Acquisition Corp. Warrants 20230426 0 0.043 0.043 0.043 0.043 0 0.043
TH.US Target Hospitality Corp 20230426 0 12.59 12.78 12.3 12.35 283100 12.35 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230426 0 10.21 10.21 10.17 10.17 600 10.17 down up incorrect
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230426 0 10.18 10.18 10.18 10.18 100 10.18
THFF.US First Financial Corporation 20230426 0 32.9 33.93 32.9 33.93 65612 33.93 up up correct
THMO.US ThermoGenesis Holdings Inc 20230426 0 1.93 2.03 1.81 1.91 221500 1.91 down down correct
THRM.US Gentherm Incorporated 20230426 0 55.56 56.87 55.45 56.74 129900 56.74 up down incorrect
THRN.US Thorne Healthtech Inc. Common Stock 20230426 0 4.54 4.54 4.41 4.52 29400 4.52 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230426 0 9.66 10.74 9.585 10.6 174500 10.6 up down incorrect
THRY.US Thryv Holdings Inc 20230426 0 22 22.32 21.81 22 85500 22
THTX.US Theratechnologies Inc 20230426 0 0.9 1.02 0.9 0.96 117400 0.96 up up correct
THWWW.US Target Hospitality Corp 20230426 0 3.12 3.14 2.92 2.95 11973 2.95 down down correct
TIGO.US Millicom International Cellular S.A 20230426 0 19.11 19.42 18.7 19.11 96100 19.11
TIGR.US UP Fintech Holding Limited 20230426 0 2.92 2.92 2.84 2.85 487900 2.85 down down correct
TIL.US Instil Bio Inc 20230426 0 0.6316 0.66 0.6 0.6349 217556 0.6349 up up correct
TILE.US Interface Inc 20230426 0 7.47 7.51 7.225 7.29 225818 7.29 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20230426 0 10.18 10.18 10.18 10.18 0 10.18
TIOAU.US Tio Tech A 20230426 0 10.25 10.25 10.25 10.25 0 10.25
TIPLX.US Total Income + Real Estate Fund Class L 20230426 0 32.7 32.7 32.7 32.7 0 32.7
TIPPX.US Total Income + Real Estate Fund CL C 20230426 0 31.05 31.05 31.05 31.05 0 31.05
TIPRX.US Totl In Rl Est A 20230426 0 33.19 33.19 33.19 33.19 0 33.19
TIPT.US Tiptree Inc 20230426 0 14.69 14.79 14.34 14.39 45348 14.3359 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230426 0 34.03 34.03 34.03 34.03 0 34.03
TIRX.US Tian Ruixiang Holdings Ltd 20230426 0 1.19 1.35 1.15 1.2 30600 1.2 up up correct
TITN.US Titan Machinery Inc 20230426 0 30.87 30.98 30.5 30.95 267600 30.95 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230426 0 0.134 0.158 0.13 0.136 2032600 0.136 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20230426 0 2.02 2.1 1.92 1.98 80500 1.98 down down correct
TLF.US Tandy Leather Factory Inc 20230426 0 4.25 4.44 4.24 4.25 4850 4.25
TLIS.US Talis Biomedical Corporation 20230426 0 0.494 0.53 0.487 0.493 49500 0.493 down down correct
TLRY.US Tilray Inc 20230426 0 2.27 2.27 2.17 2.18 10413600 2.18 down up incorrect
TLS.US Telos Corporation 20230426 0 1.75 1.77 1.67 1.69 668600 1.69 down down correct
TLSA.US Tiziana Life Sciences PLC 20230426 0 0.94 0.94 0.86 0.87 92200 0.87 down up incorrect
TMC.US TMC the metals company Inc 20230426 0 0.889 0.9 0.85 0.859 399100 0.859 down up incorrect
TMCI.US Treace Medical Concepts Inc 20230426 0 25.9 25.93 25.37 25.49 243200 25.49 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230426 0 0.15 0.16 0.131 0.131 26300 0.131 down down correct
TMDI.US Titan Medical Inc 20230426 0 0.175 0.184 0.156 0.1748 103435 0.1748 down down correct
TMDX.US TransMedics Group Inc 20230426 0 83.28 83.99 79.6 80.28 496200 80.28 down down correct
TMKR.US Tastemaker Acquisition Corp 20230426 0 10.4 10.4 10.4 10.4 200 10.4
TMKRU.US Tastemaker Acquisition Corp 20230426 0 10.41 10.41 10.41 10.41 0 10.41
TMKRW.US Tastemaker Acquisition Corp 20230426 0 0.14 0.14 0.0718 0.0919 7610 0.0919 down down correct
TMUS.US T 20230426 0 146.19 148.94 145.6625 148.28 4522492 148.28 up up correct
TNDM.US Tandem Diabetes Care Inc 20230426 0 36.64 37.86 36.365 37.5 848300 37.5 up down incorrect
TNGX.US Bctg Acquisition Corp 20230426 0 3.27 3.455 3.185 3.27 244000 3.27
TNXP.US Tonix Pharmaceuticals Holding Corp 20230426 0 0.4623 0.4701 0.42 0.4375 115501 2.7344 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230426 0 5.46 5.505 4.56 4.715 982600 4.715 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230426 0 11.14 11.14 11.14 11.14 0 11.14
TOI.US DFP Healthcare Acquisitions Corp 20230426 0 0.53 0.53 0.489 0.5 74700 0.5 down down correct
TOIIW.US The Oncology Institute Inc 20230426 0 0.061 0.061 0.061 0.061 56 0.061
TOMZ.US TOMI Environmental Solutions Inc 20230426 0 0.74 0.79 0.74 0.76 41900 0.76 up up correct
TOPS.US Top Ships Inc 20230426 0 0.735 0.7449 0.6701 0.6791 747181 0.6791 down down correct
TOUR.US Tuniu Corporation 20230426 0 1.77 1.81 1.76 1.77 108800 1.77
TOWN.US TowneBank 20230426 0 23.57 23.87 23.21 23.37 226100 23.37 down up incorrect
TPIC.US TPI Composites Inc 20230426 0 12.19 12.23 11.59 11.72 704100 11.72 down down correct
TPST.US Tempest Therapeutics Inc 20230426 0 1.91 1.91 1.77 1.8 32400 1.8 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230426 0 12.84 14.57 12.44 14.12 48900 14.12 up up correct
TREE.US LendingTree Inc 20230426 0 22.8 23.01 22.04 22.19 132500 22.19 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20230426 0 5.06 5.3 4.99 5.26 57500 5.26 up up correct
TRIB.US Trinity Biotech plc 20230426 0 1.02 1.04 1 1.03 37800 1.03 up up correct
TRIN.US Trinity Capital Inc 20230426 0 12.17 12.25 11.86 11.91 331222 11.91 down down correct
TRIP.US TripAdvisor Inc 20230426 0 17.58 17.68 17.26 17.29 1478300 17.29 down down correct
TRIS.US UN 20230426 0 10.655 10.655 10.655 10.655 0 10.655
TRKAW.US Troika Media Group Inc 20230426 0 0.046 0.0595 0.044 0.058 107308 0.058 up up correct
TRMB.US Trimble Inc 20230426 0 45.8 46.5 45.56 46.15 958600 46.15 up up correct
TRMD.US TORM plc 20230426 0 32.46 32.54 30.81 30.94 514285 30.94 down down correct
TRMK.US Trustmark Corporation 20230426 0 23.71 24.48 23.64 23.88 351550 23.88 up down incorrect
TRMR.US Tremor International Ltd. American Depository Shares 20230426 0 5.72 5.72 5.4 5.43 76800 5.43 down down correct
TRNS.US Transcat Inc 20230426 0 78.8 78.8 75.17 75.38 24000 75.38 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230426 0 10.54 10.54 10.54 10.54 0 10.54
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230426 0 10.56 10.56 10.56 10.56 0 10.56
TROO.US TROOPS Inc 20230426 0 4.78 4.89 4.38 4.85 25700 4.85 up down incorrect
TROW.US T. Rowe Price Group Inc 20230426 0 108.79 110.88 108.24 108.45 1028900 108.45 down down correct
TRS.US TriMas Corporation 20230426 0 25.97 26.18 25.17 25.3 98309 25.2607 down down correct
TRST.US TrustCo Bank Corp NY 20230426 0 29.38 29.56 28.55 29.15 119332 29.15 down down correct
TRTN.US PE 20230426 0 18.85 18.85 18.5401 18.63 6875 18.63 down down correct
TRUE.US TrueCar Inc 20230426 0 2.71 2.74 2.65 2.69 196400 2.69 down down correct
TRUP.US Trupanion Inc 20230426 0 31.88 32.42 30.34 31 1244600 31 down down correct
TRVG.US trivago N.V 20230426 0 1.43 1.431 1.4 1.4 147300 1.4 down down correct
TRVI.US Trevi Therapeutics Inc 20230426 0 3.01 3.38 2.81 3.38 128500 3.38 up up correct
TRVN.US Trevena Inc 20230426 0 0.625 0.66 0.62 0.621 48200 0.621 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230426 0 8.8 9 8.65 8.94 10300 8.94 up down incorrect
TSBK.US Timberland Bancorp Inc 20230426 0 25.56 26.52 25.56 25.97 28312 25.7114 up up correct
TSCO.US Tractor Supply Company 20230426 0 244 245.74 242.62 243.19 1046991 243.19 down down correct
TSEM.US Tower Semiconductor Ltd 20230426 0 44.35 44.48 43.98 44.04 393400 44.04 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20230426 0 0.65 0.66 0.615 0.657 350600 0.657 up down incorrect
TSIFX.US TSIFX 20230426 0 8.91 8.91 8.91 8.91 0 8.91
TSLA.US Tesla Inc 20230426 0 160.29 160.67 153.14 153.75 153364094 153.75 down down correct
TSP.US TuSimple Holdings Inc 20230426 0 1.21 1.236 1.15 1.205 1959800 1.205 down down correct
TSRI.US TSR Inc 20230426 0 7.8 7.8 7.6 7.6 1294 7.6 down down correct
TSVT.US 2seventy bio Inc 20230426 0 8.6 8.82 8.34 8.45 564700 8.45 down down correct
TTCF.US Tattooed Chef Inc 20230426 0 1.56 1.62 1.55 1.58 419200 1.58 up down incorrect
TTD.US The Trade Desk Inc 20230426 0 60.5 61.99 59.98 60 4191200 60 down down correct
TTEC.US TTEC Holdings Inc 20230426 0 32.59 33.12 32.55 32.84 147300 32.84 up down incorrect
TTEK.US Tetra Tech Inc 20230426 0 134.03 135.43 133.3701 135.35 264243 135.35 up up correct
TTGT.US TechTarget Inc 20230426 0 33.43 33.92 33.04 33.21 117600 33.21 down down correct
TTMI.US TTM Technologies Inc 20230426 0 11.48 11.75 11.4 11.62 415000 11.62 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20230426 0 0.78 0.79 0.75 0.79 10800 0.79 up down incorrect
TTOO.US T2 Biosystems Inc 20230426 0 0.37 0.37 0.3 0.33 633800 0.33 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230426 0 4.56 4.7 4.51 4.54 181500 4.54 down down correct
TTWO.US Take 20230426 0 125.99 126.13 120.84 121.6 3108300 121.6 down down correct
TUEM.US Tuesday Morning Corporation 20230426 0 0.02 0.02 0.02 0.02 1357 0.02
TURN.US 180 Degree Capital Corp 20230426 0 4.9 4.92 4.85 4.85 1000 4.85 down up incorrect
TUSK.US Mammoth Energy Services Inc 20230426 0 3.98 4.09 3.865 3.95 113000 3.95 down up incorrect
TVTX.US Travere Therapeutics Inc 20230426 0 20.99 21.1 20.54 20.63 714619 20.63 down down correct
TW.US Tradeweb Markets Inc 20230426 0 69.9 70.38 69.08 69.74 1155500 69.74 down up incorrect
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230426 0 10.09 10.09 10.09 10.09 100 10.09
TWCBU.US Bilander Acquisition Corp. Unit 20230426 0 9.9 10.09 9.89 10.09 2500 10.09 up up correct
TWCBW.US Bilander Acquisition Corp. Warrant 20230426 0 0.1318 0.1318 0.089 0.089 1339 0.089 down down correct
TWIN.US Twin Disc Incorporated 20230426 0 9.24 9.25 9.24 9.25 1300 9.25 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230426 0 6.2 6.409 6.02 6.09 479500 6.09 down down correct
TWLVU.US Twelve Seas Investment Company II 20230426 0 10.4 10.4 10.4 10.4 0 10.4
TWNK.US Hostess Brands Inc 20230426 0 24.8 25.13 24.74 25.08 759700 25.08 up up correct
TWOU.US 2U Inc 20230426 0 5.01 5.19 4.955 5.09 1174600 5.09 up up correct
TWST.US Twist Bioscience Corporation 20230426 0 12.84 12.89 12.48 12.56 1092600 12.56 down down correct
TXG.US 10x Genomics Inc 20230426 0 51.27 52.28 50.22 51.05 871000 51.05 down down correct
TXMD.US TherapeuticsMD Inc 20230426 0 3.61 3.64 3.51 3.53 24600 3.53 down down correct
TXN.US Texas Instruments Incorporated 20230426 0 170.97 170.97 163.66 164.46 8647500 163.2035 down down correct
TXRH.US Texas Roadhouse Inc 20230426 0 107.82 109.045 107.82 108.35 710998 108.35 up down incorrect
TYRA.US Tyra Biosciences Inc 20230426 0 12.5 12.5 11.7 11.99 27300 11.99 down down correct
TZOO.US Travelzoo 20230426 0 6.35 6.55 6.21 6.23 111300 6.23 down down correct
UAL.US United Airlines Holdings Inc 20230426 0 42.75 42.95 41.75 42.1 5614000 42.1 down up incorrect
UBCP.US United Bancorp Inc 20230426 0 12.5 12.6097 12.5 12.6097 667 12.6097 up down incorrect
UBFO.US United Security Bancshares 20230426 0 6.04 6.11 5.91 6.02 6500 6.02 down down correct
UBOH.US United Bancshares Inc 20230426 0 20 20 20 20 3201 20
UBSI.US United Bankshares Inc 20230426 0 32.05 32.98 30.9 31.19 1271289 31.19 down up incorrect
UBX.US Unity Biotechnology Inc 20230426 0 2.1 2.135 2.01 2.08 278300 2.08 down down correct
UCBI.US United Community Banks Inc 20230426 0 24.85 25.17 24.2 24.48 607016 24.48 down up incorrect
UCBIO.US United Community Banks Inc 20230426 0 21.5 22.13 21.2 21.23 7400 21.23 down down correct
UCL.US uCloudlink Group Inc 20230426 0 4.07 4.44 4.01 4.01 44617 4.01 down down correct
UCTT.US Ultra Clean Holdings Inc 20230426 0 28.5 28.77 28.28 28.46 287500 28.46 down down correct
UDMY.US Udemy Inc. Common Stock 20230426 0 8.42 8.67 8.42 8.55 361400 8.55 up up correct
UEIC.US Universal Electronics Inc 20230426 0 10.14 10.37 10.08 10.15 112000 10.15 up up correct
UFCS.US United Fire Group Inc 20230426 0 26.84 26.93 26.19 26.52 44565 26.52 down down correct
UFPI.US UFP Industries Inc 20230426 0 78.02 79.4702 76.01 76.18 358344 76.18 down down correct
UFPT.US UFP Technologies Inc 20230426 0 136.4 139.92 135.32 136.5 69900 136.5 up up correct
UG.US United 20230426 0 10.15 10.17 10 10 5000 10 down down correct
UGRO.US urban 20230426 0 1.86 1.91 1.79 1.855 32203 1.855 down down correct
UHAL.US AMERCO 20230426 0 59.17 59.9 58.52 58.59 173800 58.59 down down correct
UIHC.US United Insurance Holdings Corp 20230426 0 3.03 3.47 2.97 3.38 407400 3.38 up up correct
UK.US Ucommune International Ltd 20230426 0 0.92 0.95 0.88 0.9499 224081 0.9499 up up correct
UKOMW.US Ucommune International Ltd 20230426 0 0.0269 0.0269 0.0269 0.0269 921 0.0269
ULBI.US Ultralife Corporation 20230426 0 4.06 4.07 4.05 4.06 19800 4.06
ULCC.US Frontier Group Holdings Inc 20230426 0 9.06 9.25 8.88 8.9 688400 8.9 down up incorrect
ULH.US Universal Logistics Holdings Inc 20230426 0 27.04 27.04 25.91 26.12 41500 26.12 down down correct
ULTA.US Ulta Beauty Inc 20230426 0 539.27 548.63 539.27 547.45 495200 547.45 up down incorrect
UMBF.US UMB Financial Corporation 20230426 0 60.91 63 60 61.55 729300 61.55 up down incorrect
UNAM.US Unico American Corporation 20230426 0 1.03 1.03 1.03 1.03 300 1.03
UNB.US Union Bankshares Inc 20230426 0 22.51 23.48 22.5 22.5 2700 22.14 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230426 0 1.45 1.48 1.31 1.36 302700 1.36 down down correct
UNIT.US Uniti Group Inc 20230426 0 3.04 3.12 2.95 2.96 2012800 2.96 down down correct
UNTY.US Unity Bancorp Inc 20230426 0 22.8 22.91 22.37 22.56 41200 22.56 down down correct
UONE.US Urban One Inc 20230426 0 7.45 7.45 6.2 6.29 217500 6.29 down down correct
UONEK.US Urban One Inc 20230426 0 5.61 5.65 5.3 5.39 16500 5.39 down up incorrect
UPC.US Universe Pharmaceuticals INC 20230426 0 0.483 0.493 0.48 0.491 19100 0.491 up up correct
UPLD.US Upland Software Inc 20230426 0 3.52 3.585 3.44 3.48 284566 3.48 down down correct
UPST.US Upstart Holdings Inc 20230426 0 14.63 15.04 14.13 14.31 2009900 14.31 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230426 0 10.55 10.55 10.55 10.55 0 10.55
UPWK.US Upwork Inc 20230426 0 9.52 9.57 9.37 9.51 1599500 9.51 down down correct
URBN.US Urban Outfitters Inc 20230426 0 25.58 26.15 25.52 26.1 1182900 26.1 up up correct
URGN.US UroGen Pharma Ltd 20230426 0 11.62 12.45 11.35 12.25 177600 12.25 up up correct
UROY.US Uranium Royalty Corp 20230426 0 1.89 1.93 1.85 1.86 374800 1.86 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20230426 0 8.65 9.93 8.65 9.65 76000 9.65 up up correct
USAU.US U.S. Gold Corp 20230426 0 4.3 4.3999 4.17 4.2 61981 4.2 down down correct
USCB.US US Century Bank 20230426 0 9.56 9.78 9.44 9.65 7500 9.65 up down incorrect
USCTU.US TKB Critical Technologies 1 Unit 20230426 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230426 0 1.29 1.29 1.25 1.29 93729 1.2682
USIO.US Usio Inc 20230426 0 1.83 1.83 1.69 1.75 11700 1.75 down down correct
USLM.US United States Lime & Minerals Inc 20230426 0 158.2 159.94 158.2 159.94 1507 159.94 up up correct
USQIX.US USQ Core Real Estate Fund 20230426 0 27.57 27.57 27.57 27.57 0 27.57
USQSX.US USQ Core Real Estate Fund 20230426 0 27.63 27.63 27.63 27.63 0 27.63
UTHR.US United Therapeutics Corporation 20230426 0 225.45 227.95 225 225.87 326400 225.87 up up correct
UTMD.US Utah Medical Products Inc 20230426 0 94.71 94.85 93.89 94.85 1900 94.85 up up correct
UTME.US United Time Technology Co. Ltd 20230426 0 0.76 0.765 0.688 0.736 25600 0.736 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20230426 0 0.235 0.254 0.235 0.254 39100 0.254 up down incorrect
UTSI.US UTStarcom Holdings Corp 20230426 0 3.6 3.86 3.6 3.75 3600 3.75 up up correct
UVSP.US Univest Financial Corporation 20230426 0 20.89 21 20.6 20.94 82414 20.688 up up correct
UXIN.US Uxin Limited 20230426 0 0.83 0.85 0.8 0.819 567500 0.819 down down correct
VABK.US Virginia National Bankshares Corporation 20230426 0 33.15 33.49 32.81 33.13 13743 33.13 down down correct
VACC.US Vaccitech plc 20230426 0 2.4 2.42 2.31 2.35 11000 2.35 down down correct
VALN.US Valneva SE 20230426 0 10.04 10.04 9.278 9.48 12600 9.48 down down correct
VEON.US VEON Ltd 20230426 0 19.83 19.88 19.05 19.16 11700 19.16 down down correct
VALU.US Value Line Inc 20230426 0 46.1 46.1 46.1 46.1 449 45.8188
VAQC.US Vector Acquisition Corporation II 20230426 0 10.19 10.19 10.19 10.19 100 10.19
VAXX.US Vaxxinity Inc. Class A Common Stock 20230426 0 1.78 2.23 1.7 2.04 402700 2.04 up up correct
VBFC.US Village Bank and Trust Financial Corp 20230426 0 53.9 53.9 53.9 53.9 600 53.9
VBIV.US VBI Vaccines Inc 20230426 0 2.72 2.72 2.35 2.38 192200 2.38 down down correct
VBLT.US Vascular Biogenics Ltd 20230426 0 0.168 0.18 0.166 0.167 575200 0.167 down down correct
VBNK.US VersaBank Common Shares 20230426 0 7.47 7.47 7.32 7.345 5900 7.345 down down correct
VBTX.US Veritex Holdings Inc 20230426 0 16.99 18.44 16.85 17.43 1195232 17.2108 up up correct
VC.US Visteon Corporation 20230426 0 146.71 148.4 145.05 145.46 378800 145.46 down down correct
VCEL.US Vericel Corporation 20230426 0 29.7 30.64 29.7 30.56 265900 30.56 up up correct
VCMIX.US Versus Capital Multi 20230426 0 27.75 27.75 27.75 27.75 0 27.75
VCNX.US Vaccinex Inc 20230426 0 0.39 0.39 0.35 0.35 149800 0.35 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20230426 0 27.65 27.65 27.65 27.65 0 27.65
VCTR.US Victory Capital Holdings Inc 20230426 0 29.89 30.07 29.51 29.63 248800 29.63 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230426 0 10.4 10.4 10.314 10.314 800 10.314 down up incorrect
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230426 0 10.3 10.3 10.3 10.3 21 10.3
VCYT.US Veracyte Inc 20230426 0 22.1 23.05 21.67 21.97 526600 21.97 down down correct
VECO.US Veeco Instruments Inc 20230426 0 18.55 18.61 18.25 18.38 293400 18.38 down down correct
VECT.US VectivBio Holding AG 20230426 0 11.49 11.95 10.9 11.2 82000 11.2 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20230426 0 1.38 1.387 1.28 1.29 28500 1.29 down down correct
VERA.US Vera Therapeutics Inc 20230426 0 6.33 6.46 6.24 6.34 840100 6.34 up up correct
VERB.US Verb Technology Company Inc 20230426 0 2.38 2.47 2.0801 2.15 107603 2.15 down up incorrect
VERBW.US Verb Technology Company Inc 20230426 0 0.022 0.026 0.018 0.022 68840 0.022
VERI.US Veritone Inc 20230426 0 4.81 4.91 4.525 4.73 645900 4.73 down down correct
VERO.US Venus Concept Inc 20230426 0 0.2 0.205 0.186 0.194 15967 2.91 down down correct
VERU.US Veru Inc 20230426 0 1.29 1.31 1.22 1.28 1691300 1.28 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20230426 0 15.72 16.4 15.44 15.81 527700 15.81 up up correct
VERX.US Vertex Inc 20230426 0 21.21 22.41 20.74 20.78 92000 20.78 down up incorrect
VERY.US Vericity Inc 20230426 0 7.6 7.6 7.6 7.6 40 7.6
VEV.US Vicinity Motor Corp. Common Stock 20230426 0 0.71 0.77 0.71 0.722 19200 0.722 up up correct
VFF.US Village Farms International Inc 20230426 0 0.7 0.722 0.662 0.68 406400 0.68 down down correct
VFLEX.US VFLEX 20230426 0 26.25 26.25 26.25 26.25 0 26.097
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230426 0 10.45 10.45 10.45 10.45 0 10.45
VIA.US Via Renewables Inc 20230426 0 10.43 10.61 10.1776 10.27 34127 10.27 down down correct
VIASP.US Via Renewables Inc 20230426 0 14.19 14.49 13.26 13.489 17300 13.489 down down correct
VIAV.US Viavi Solutions Inc 20230426 0 8.72 8.77 8.645 8.67 1997503 8.67 down down correct
VICR.US Vicor Corporation 20230426 0 43.99 47.26 42.58 43.55 563300 43.55 down down correct
VIEW.US View Inc 20230426 0 0.33 0.35 0.314 0.321 116300 0.321 down down correct
VIEWW.US View Inc 20230426 0 0.026 0.026 0.026 0.026 150 0.026
VIIAU.US 7GC & Co. Holdings Inc 20230426 0 10.45 10.45 10.45 10.45 0 10.45
VIIAW.US 7GC & Co. Holdings Inc 20230426 0 0.1001 0.1001 0.1 0.1001 31732 0.1001
VINC.US Vincerx Pharma Inc 20230426 0 1.25 1.39 1.11 1.28 105600 1.28 up up correct
VINO.US Gaucho Group Holdings Inc 20230426 0 0.82 0.84 0.75 0.785 78200 0.785 down down correct
VINP.US Vinci Partners Investments Ltd 20230426 0 8.46 8.566 7.95 8.12 56400 8.12 down down correct
VIOT.US Viomi Technology Co. Ltd 20230426 0 0.89 0.95 0.88 0.89 4400 0.89
VIR.US Vir Biotechnology Inc 20230426 0 24.75 25 24.22 24.45 553500 24.45 down up incorrect
VIRC.US Virco Mfg. Corporation 20230426 0 4.12 4.13 4 4 20100 4 down down correct
VIRI.US Virios Therapeutics Inc 20230426 0 0.93 0.999 0.685 0.775 5630900 0.775 down up incorrect
VIRT.US Virtu Financial Inc 20230426 0 19.58 19.72 19.51 19.7 971200 19.7 up up correct
VIRX.US Viracta Therapeutics Inc 20230426 0 1.31 1.31 1.2 1.26 197100 1.26 down down correct
VISL.US Vislink Technologies Inc 20230426 0 0.301 0.31 0.2803 0.281 11697 5.62 down down correct
VITL.US Vital Farms Inc 20230426 0 12.9 13.01 12.721 12.92 152600 12.92 up up correct
VIVE.US Viveve Medical Inc 20230426 0 0.047 0.05 0.04 0.05 10000 0.05 up up correct
VJET.US voxeljet AG 20230426 0 1.9 1.96 1.9 1.92 3600 1.92 up up correct
VKTX.US Viking Therapeutics Inc 20230426 0 19.97 20.36 19.2 19.55 2977800 19.55 down down correct
VLATU.US Valor Latitude Acquisition Corp 20230426 0 10.27 10.27 10.27 10.27 0 10.27
VLATW.US Valor Latitude Acquisition Corp. Warrant 20230426 0 0.0048 0.0048 0.003 0.0032 17817 0.0032 down down correct
VLCN.US Volcon Inc. Common stock 20230426 0 1.25 1.316 1.224 1.29 47300 1.29 up up correct
VLGEA.US Village Super Market Inc 20230426 0 22.02 22.03 21.78 21.91 16300 21.91 down up incorrect
VLN.US WT 20230426 0 0.1415 0.168 0.1401 0.1441 8429 0.1441 up down incorrect
VLY.US Valley National Bancorp 20230426 0 8.36 8.66 8.31 8.58 6985700 8.58 up up correct
VLYPO.US Valley National Bancorp 20230426 0 18.98 19.1 18.8 18.8 100500 18.8 down down correct
VLYPP.US Valley National Bancorp 20230426 0 17.19 17.88 17.19 17.34 26600 17.34 up up correct
VMAR.US Vision Marine Technologies Inc 20230426 0 3.915 3.915 3.786 3.845 3300 3.845 down down correct
VMD.US Viemed Healthcare Inc 20230426 0 10.5 10.8 10.36 10.72 127400 10.72 up up correct
VMEO.US Vimeo Inc 20230426 0 3.28 3.315 3.235 3.28 1261100 3.28
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230426 0 10.44 10.44 10.44 10.44 0 10.44
VNDA.US Vanda Pharmaceuticals Inc 20230426 0 6.25 6.36 6.21 6.29 419400 6.29 up down incorrect
VNET.US 21Vianet Group Inc 20230426 0 2.81 2.93 2.81 2.86 2374500 2.86 up up correct
VNO.US PO 20230426 0 11.35 11.35 11.06 11.06 26798 11.06 down down correct
VNOM.US Viper Energy Partners LP 20230426 0 28.98 29.18 28.175 28.33 181867 27.985 down down correct
VOD.US Vodafone Group Plc 20230426 0 11.39 11.84 11.39 11.67 12640760 11.67 up up correct
VOR.US Vor Biopharma Inc 20230426 0 4.34 4.645 4.25 4.45 126100 4.45 up up correct
VOXX.US VOXX International Corporation 20230426 0 12.31 12.58 12.25 12.25 48300 12.25 down down correct
VQS.US Viq Solutions Inc 20230426 0 0.2912 0.3179 0.27 0.2954 30100 0.2954 up up correct
VRA.US Vera Bradley Inc 20230426 0 5.28 5.3 5.04 5.09 403100 5.09 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20230426 0 4 4.3 3.95 3.99 62200 3.99 down down correct
VRAY.US ViewRay Inc 20230426 0 1.15 1.15 1.07 1.09 1759200 1.09 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20230426 0 6.21 6.49 6.107 6.18 227800 6.18 down down correct
VRDN.US Viridian Therapeutics Inc 20230426 0 27.99 28.21 27.13 27.63 401875 27.63 down down correct
VREX.US Varex Imaging Corporation 20230426 0 17.86 17.9 17.5 17.58 335900 17.58 down down correct
VRM.US Vroom Inc 20230426 0 0.83 0.87 0.8 0.82 785600 0.82 down down correct
VRME.US VerifyMe Inc 20230426 0 1.59 1.65 1.5601 1.6 11800 1.6 up up correct
VRNA.US Verona Pharma plc 20230426 0 22.47 23 22.28 22.34 281100 22.34 down up incorrect
VRNS.US Varonis Systems Inc 20230426 0 23.46 23.77 23.4 23.45 1023800 23.45 down down correct
VRNT.US Verint Systems Inc 20230426 0 36.25 36.35 35.65 35.76 253700 35.76 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230426 0 0.7 0.7 0.667 0.667 18300 0.667 down down correct
VRRM.US Verra Mobility Corporation 20230426 0 16.47 16.6 16.38 16.41 841100 16.41 down down correct
VRSK.US Verisk Analytics Inc 20230426 0 190.74 192.47 189.68 190.22 661200 190.22 down down correct
VRSN.US VeriSign Inc 20230426 0 212.97 213.77 211.19 212.2 400400 212.2 down down correct
VRTS.US Virtus Investment Partners Inc 20230426 0 181.07 183.65 177 177.89 77200 176.24 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230426 0 326.5 327.23 316.43 323.3 1572700 323.3 down down correct
VS.US Versus Systems Inc 20230426 0 0.6195 0.649 0.58 0.5949 264500 0.5949 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230426 0 10.52 10.52 10.52 10.52 0 10.52
VSAT.US Viasat Inc 20230426 0 33.21 33.72 32.42 32.56 313000 32.56 down down correct
VSEC.US VSE Corporation 20230426 0 42.65 42.65 41.17 41.84 35012 41.7427 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20230426 0 5.77 5.77 5.77 5.77 0 5.728
VSLCX.US Invesco Senior Loan Fund Class C 20230426 0 5.79 5.79 5.79 5.79 0 5.7516
VSLYX.US If Inv Snr Fnd Y 20230426 0 5.77 5.77 5.77 5.77 0 5.7268
VSSYW.US Versus Systems Inc 20230426 0 0.039 0.039 0.039 0.039 500 0.039
VSTA.US Vasta Platform Limited 20230426 0 3.96 3.97 3.75 3.75 1470 3.75 down down correct
VSTM.US Verastem Inc 20230426 0 0.38 0.39 0.36 0.37 727800 0.37 down down correct
VTGN.US VistaGen Therapeutics Inc 20230426 0 0.14 0.14 0.13 0.14 1057900 0.14
VTNR.US Vertex Energy Inc 20230426 0 7.83 7.89 7.51 7.57 1485300 7.57 down down correct
VTRS.US Viatris Inc 20230426 0 9.2 9.26 9.08 9.1 5831314 9.1 down down correct
VTRU.US Vitru Limited 20230426 0 16.41 16.41 14.61 15.37 28260 15.37 down down correct
VTSI.US VirTra Inc 20230426 0 5.2 5.45 5.14 5.36 25400 5.36 up up correct
VTVT.US vTv Therapeutics Inc 20230426 0 0.72 0.746 0.72 0.743 41500 0.743 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20230426 0 37.69 38.01 36.56 36.65 488500 36.65 down down correct
VUZI.US Vuzix Corporation 20230426 0 3.76 3.82 3.67 3.7 566100 3.7 down up incorrect
VVOS.US Vivos Therapeutics Inc 20230426 0 0.364 0.38 0.32 0.32 55300 0.32 down down correct
VVPR.US VivoPower International PLC 20230426 0 0.37 0.37 0.352 0.355 19200 0.355 down down correct
VWE.US Vintage Wine Estates Inc 20230426 0 1.28 1.379 1.24 1.33 129700 1.33 up up correct
VXRT.US Vaxart Inc 20230426 0 0.73 0.74 0.71 0.7176 613659 0.7176 down down correct
VYGR.US Voyager Therapeutics Inc 20230426 0 7.43 7.68 7.43 7.44 251100 7.44 up up correct
VYNE.US VYNE Therapeutics Inc 20230426 0 4.29 5.6 4.29 5.6 485644 5.6 up down incorrect
VYNT.US Vyant Bio Inc 20230426 0 0.33 0.35 0.31 0.32 82700 0.32 down down correct
WABC.US Westamerica Bancorporation 20230426 0 39.48 40 39.05 39.62 180086 39.179 up up correct
WAFD.US Washington Federal Inc 20230426 0 27.59 28.16 27.29 27.69 616152 27.4345 up down incorrect
WAFDP.US Washington Federal Inc 20230426 0 16.01 16.56 15.892 15.93 101500 15.93 down down correct
WAFU.US Wah Fu Education Group Limited 20230426 0 1.922 1.922 1.922 1.922 300 1.922
WAL.US PA 20230426 0 15.62 15.74 15.15 15.45 60928 15.0913 down down correct
WALD.US Waldencast Acquisition Corp 20230426 0 8.77 9.2 8.71 9.2 4400 9.2 up up correct
WALDW.US Waldencast Acquisition Corp 20230426 0 0.45 0.45 0.45 0.45 0 0.45
WASH.US Washington Trust Bancorp Inc 20230426 0 28.68 28.89 28.19 28.44 139200 28.44 down down correct
WATT.US Energous Corporation 20230426 0 0.36 0.38 0.342 0.358 506900 0.358 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230426 0 2.8 2.841 2.8 2.841 800 2.841 up up correct
WB.US Weibo Corporation 20230426 0 16.72 16.76 16.45 16.62 707400 16.62 down down correct
WBA.US Walgreens Boots Alliance Inc 20230426 0 34.57 34.94 34.56 34.81 3573569 34.2885 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230426 0 26.82 27.15 26.55 26.681 89200 26.681 down down correct
WDAY.US Workday Inc 20230426 0 185.84 189.45 184.2 187.16 1570900 187.16 up up correct
WDC.US Western Digital Corporation 20230426 0 32.26 32.99 32.26 32.68 3696100 32.68 up down incorrect
WDFC.US WD 20230426 0 196.85 197.5 190.96 191.55 131900 191.55 down down correct
WE.US WT 20230426 0 0.0249 0.0474 0.024 0.0335 298163 0.0335 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230426 0 10.51 10.51 10.51 10.51 0 10.51
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230426 0 11.3 11.3 11.3 11.3 0 11.3
WEJO.US Wejo Group Limited Common Shares 20230426 0 0.399 0.399 0.362 0.392 101800 0.392 down down correct
WEJOW.US Wejo Group Limited Warrant 20230426 0 0.1495 0.1495 0.1495 0.1495 279 0.1495
WEN.US The Wendy's Company 20230426 0 22.18 22.295 21.87 21.87 2562540 21.87 down down correct
WERN.US Werner Enterprises Inc 20230426 0 44.52 44.67 43.386 43.51 481304 43.51 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230426 0 11.16 11.16 11.16 11.16 0 11.16
WEYS.US Weyco Group Inc 20230426 0 26.65 26.75 25.9575 26.6 14682 26.6 down down correct
WFC.US PD 20230426 0 17.88 17.91 17.7 17.77 68109 17.77 down down correct
WFCF.US Where Food Comes From Inc 20230426 0 13.26 13.49 13.13 13.13 3800 13.13 down down correct
WFCPX.US Wells Fargo & Co Non 20230426 0 17.05 17.05 17.05 17.05 0 17.05
WFRD.US Weatherford International plc Ordinary Shares 20230426 0 61.18 64.94 61.12 61.76 1510800 61.76 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230426 0 20.305 20.305 20.305 20.305 0 20.305
WHF.US WhiteHorse Finance Inc 20230426 0 12.14 12.26 11.86 11.87 62900 11.87 down down correct
WHLM.US Wilhelmina International Inc 20230426 0 3.9 3.9 3.75 3.85 5000 3.85 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230426 0 1.27 1.29 1.23 1.29 5500 1.29 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230426 0 12.3 12.3 12.3 12.3 0 12.3
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230426 0 45 45 45 45 0 45
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230426 0 1.27 1.345 1.26 1.345 2200 1.345 up up correct
WILC.US G. Willi 20230426 0 12.61 12.71 12.61 12.71 900 12.71 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20230426 0 0.889 0.904 0.81 0.817 334600 0.817 down down correct
WINA.US Winmark Corporation 20230426 0 342.16 342.16 335 336.62 39893 335.7962 down down correct
WING.US Wingstop Inc 20230426 0 197.3 205.1175 195 199.39 953896 199.2038 up up correct
WINT.US Windtree Therapeutics Inc 20230426 0 1.81 1.8101 1.57 1.76 972166 1.76 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20230426 0 10.695 10.695 10.695 10.695 0 10.695
WINVU.US WinVest Acquisition Corp Unit 20230426 0 10.33 10.33 10.33 10.33 702 10.33
WIRE.US Encore Wire Corporation 20230426 0 146 151.98 138.2 145.75 1516600 145.75 down down correct
WISA.US Summit Wireless Technologies Inc 20230426 0 1.17 1.19 0.98 1 295900 1 down down correct
WISH.US ContextLogic Inc 20230426 0 7.6 7.73 7.22 7.24 1019500 7.24 down down correct
WIX.US Wix.com Ltd 20230426 0 88.61 89.9 85.695 85.98 516500 85.98 down down correct
WKEY.US WISeKey International Holding AG 20230426 0 2.49 2.5 2.403 2.42 5900 2.42 down down correct
WKHS.US Workhorse Group Inc 20230426 0 0.921 0.954 0.881 0.904 4046300 0.904 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230426 0 10.28 10.79 10.28 10.67 68700 10.67 up up correct
WKSP.US Worksport Ltd. Common Stock 20230426 0 1.73 1.81 1.718 1.75 40100 1.75 up down incorrect
WKSPW.US Worksport Ltd. Warrant 20230426 0 0.1549 0.155 0.151 0.151 10675 0.151 down up incorrect
WLDN.US Willdan Group Inc 20230426 0 14.4 14.57 13.9 14.08 33000 14.08 down down correct
WLFC.US Willis Lease Finance Corporation 20230426 0 48.72 48.72 48.72 48.72 2200 48.72
WMG.US Warner Music Group Corp 20230426 0 31.14 31.56 30.49 30.7 1401068 30.7 down up incorrect
WMPN.US William Penn Bancorporation 20230426 0 10.5 10.59 10.3 10.49 16700 10.46 down down correct
WNEB.US Western New England Bancorp Inc 20230426 0 7.46 7.565 7.01 7.1 56621 7.0174 down up incorrect
WNW.US Wunong Net Technology Company Limited 20230426 0 0.188 0.2 0.1748 0.1874 222346 0.1874 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230426 0 9.41 9.715 9.35 9.6 1316100 9.6 up up correct
WORX.US SCWorx Corp 20230426 0 0.32 0.33 0.31 0.31 11200 0.31 down down correct
WPRT.US Westport Fuel Systems Inc 20230426 0 0.76 0.8 0.75 0.78 214400 0.78 up up correct
WRAP.US Wrap Technologies Inc 20230426 0 1.17 1.26 1.155 1.26 46400 1.26 up down incorrect
WRLD.US World Acceptance Corporation 20230426 0 92.37 98.55 92.37 96.59 101100 96.59 up up correct
WSBC.US WesBanco Inc 20230426 0 26.79 27.37 26.18 26.38 242700 26.38 down down correct
WSBCP.US WesBanco Inc 20230426 0 22.76 23 22.54 22.75 14700 22.3273 down down correct
WSBF.US Waterstone Financial Inc 20230426 0 14.01 14.21 13.95 14.1 63400 14.1 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20230426 0 43.03 44.11 42.67 42.82 4439300 42.82 down down correct
WSFS.US WSFS Financial Corporation 20230426 0 34.15 35.14 33.42 33.99 459472 33.8365 down down correct
WTBA.US West Bancorporation Inc 20230426 0 16.75 16.96 16.51 16.96 30199 16.6913 up up correct
WTER.US The Alkaline Water Company Inc 20230426 0 1.17 1.2 1.0201 1.05 182111 1.05 down down correct
WTFC.US Wintrust Financial Corporation 20230426 0 66.97 68.47 66.84 67.32 387291 66.8912 up up correct
WTFCM.US Wintrust Financial Corporation 20230426 0 23.02 23.62 23 23.4 4500 23.4 up up correct
WTFCP.US Wintrust Financial Corporation 20230426 0 23.48 23.65 23.2 23.65 46300 23.65 up up correct
WTW.US Weight Watchers International Inc 20230426 0 237.81 240.42 236.62 237.77 573100 237.77 down down correct
WVE.US Wave Life Sciences Ltd 20230426 0 3.95 4.02 3.66 3.83 431400 3.83 down up incorrect
WVFC.US WVS Financial Corp 20230426 0 12.7 12.7 12.7 12.7 295 12.5994
WVVI.US Willamette Valley Vineyards Inc 20230426 0 6.08 6.09 6.07 6.09 600 6.09 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20230426 0 4.81 4.81 4.81 4.81 138 4.81
WW.US WW International Inc 20230426 0 7.25 7.91 7.21 7.53 8037000 7.53 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230426 0 10.32 10.32 10.32 10.32 0 10.32
WWD.US Woodward Inc 20230426 0 92.35 92.81 91.42 91.78 295463 91.5985 down up incorrect
WYNN.US Wynn Resorts Limited 20230426 0 111.86 112.54 109.07 109.45 1382443 109.45 down up incorrect
XAIR.US Beyond Air Inc 20230426 0 5.72 5.74 5.51 5.555 275800 5.555 down up incorrect
XBIO.US Xenetic Biosciences Inc 20230426 0 0.4621 0.479 0.4305 0.4305 558 4.305 down down correct
XBIOW.US Xenetic Biosciences Inc 20230426 0 2 2 2 2 300 2
XCAPX.US ACAP Strategic Fund 20230426 0 15.48 15.48 15.48 15.48 0 15.48
XCLIX.US XCLIX 20230426 0 9.28 9.28 9.28 9.28 0 9.28
XCUR.US Exicure Inc 20230426 0 0.915 0.918 0.9 0.918 6300 0.918 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20230426 0 11.54 11.54 11.54 11.54 0 11.54
XEL.US Xcel Energy Inc 20230426 0 70.65 70.97 69.57 69.68 2637600 69.68 down up incorrect
XELA.US Exela Technologies Inc 20230426 0 0.0365 0.0379 0.033 0.0357 358651 7.14 down down correct
XELB.US Xcel Brands Inc 20230426 0 0.575 0.575 0.5656 0.5656 1900 0.5656 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20230426 0 39.5 40.192 39.05 39.52 356200 39.52 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230426 0 2.24 2.24 2.17 2.17 817400 2.17 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230426 0 10.4 10.4 10.4 10.4 0 10.4
XFOR.US X4 Pharmaceuticals Inc 20230426 0 1.35 1.51 1.19 1.5 5353400 1.5 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230426 0 636.82 636.82 636.82 636.82 0 636.82
XGN.US Exagen Inc 20230426 0 2.5 2.55 2.47 2.54 12200 2.54 up up correct
XILSX.US Pioneer ILS Interval Fund 20230426 0 8.42 8.42 8.42 8.42 0 8.42
XLO.US Xilio Therapeutics Inc. Common Stock 20230426 0 3.22 3.38 2.96 3.21 13000 3.21 down down correct
XM.US Qualtrics International Inc 20230426 0 17.94 17.95 17.91 17.92 1413436 17.92 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20230426 0 13.56 13.56 13.09 13.25 806100 13.25 down down correct
XNCR.US Xencor Inc 20230426 0 27.94 28.17 26.81 26.9 208900 26.9 down up incorrect
XNET.US Xunlei Limited 20230426 0 1.59 1.605 1.54 1.55 34500 1.55 down down correct
XOMA.US XOMA Corporation 20230426 0 18.24 19.42 17.96 19.2 45111 19.2 up up correct
XOMAO.US XOMA Corporation 20230426 0 24.1 24.25 23.65 24.04 7000 24.04 down down correct
XOMAP.US XOMA Corporation 20230426 0 24.135 24.135 24.135 24.135 1100 24.135
XONE.US The ExOne Company 20230426 0 49.99 49.99 49.96 49.975 63600 49.975 down down correct
XOS.US Xos Inc 20230426 0 0.53 0.53 0.48 0.498 290500 0.498 down down correct
XOSWW.US Xos Equity Warrants 20230426 0 0.0436 0.0436 0.0376 0.0376 1511 0.0376 down down correct
XP.US XP Inc 20230426 0 13.16 13.46 12.78 13.31 6003300 13.31 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230426 0 10.24 10.24 10.24 10.24 100 10.24
XPAXU.US XPAC Acquisition Corp. Unit 20230426 0 10.25 10.25 10.25 10.25 0 10.25
XPEL.US XPEL Inc 20230426 0 73.05 73.65 72.23 73.41 106800 73.41 up up correct
XPER.US Xperi Holding Corporation 20230426 0 9.51 9.64 9.29 9.36 314900 9.36 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230426 0 5.77 5.77 5.77 5.77 0 5.7268
XRAY.US DENTSPLY SIRONA Inc 20230426 0 40.93 41.1 40.665 40.93 1408122 40.93
XRTX.US XORTX Therapeutics Inc. Common Stock 20230426 0 0.65 0.663 0.61 0.633 33300 0.633 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230426 0 15.56 15.85 15.23 15.38 3094000 15.38 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20230426 0 9.61 9.61 9.61 9.61 0 9.5476
XSICX.US Voya Senior Income Fund Class 20230426 0 9.58 9.58 9.58 9.58 0 9.5215
XSIIX.US ING Senior Incm Fd 20230426 0 9.56 9.56 9.56 9.56 0 9.4957
XSIWX.US ING Senior Incm Fd 20230426 0 9.61 9.61 9.61 9.61 0 9.5457
XSLCX.US Invesco Senior Loan Fund Class 20230426 0 5.77 5.77 5.77 5.77 0 5.7275
XTLB.US XTL Biopharmaceuticals Ltd 20230426 0 1.24 1.27 1.1 1.2 1600 1.2 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20230426 0 0.711 0.74 0.69 0.717 1049700 0.717 up up correct
YELL.US Yellow Corporation 20230426 0 2.01 2.01 1.67 1.73 1949100 1.73 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230426 0 0.933 0.99 0.896 0.99 32300 0.99 up down incorrect
YI.US 111 Inc 20230426 0 2.73 2.75 2.66 2.66 38700 2.66 down down correct
YJ.US Yunji Inc 20230426 0 0.37 0.37 0.315 0.33 31900 0.33 down down correct
YMAB.US Y 20230426 0 5.76 5.76 5.61 5.69 187500 5.69 down down correct
YNDX.US Yandex N.V 20230426 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230426 0 43.25 43.37 42.32 42.88 36100 42.88 down down correct
YQ.US 17 Education & Technology Group Inc 20230426 0 1.21 1.3 1.21 1.28 18000 1.28 up up correct
YTEN.US Yield10 Bioscience Inc 20230426 0 2.88 3 2.88 2.9 10000 2.9 up up correct
YTRA.US Yatra Online Inc 20230426 0 2 2.12 1.962 2.07 59700 2.07 up up correct
YVR.US Liquid Media Group Ltd 20230426 0 0.15 0.17 0.14 0.15 676600 0.15
YY.US JOYY Inc 20230426 0 27.75 28.33 27.4 28.21 580800 28.21 up down incorrect
Z.US Zillow Group Inc 20230426 0 43.94 44.15 41.56 41.74 3420400 41.74 down up incorrect
ZBRA.US Zebra Technologies Corporation 20230426 0 284.9 286.28 279.59 280.42 214900 280.42 down up incorrect
ZCMD.US Zhongchao Inc 20230426 0 1.14 1.17 1.12 1.12 800 1.12 down down correct
ZD.US Ziff Davis Inc. 20230426 0 73.39 73.59 71.58 71.93 267800 71.93 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20230426 0 0.781 0.82 0.781 0.82 22100 0.82 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20230426 0 0.0876 0.0989 0.0876 0.0909 767267 0.0909 up up correct
ZEUS.US Olympic Steel Inc 20230426 0 49.59 50.2 47.42 47.66 121274 47.66 down down correct
ZG.US Zillow Group Inc 20230426 0 42.74 43.06 40.63 40.76 359500 40.76 down down correct
ZI.US ZoomInfo Technologies Inc 20230426 0 21.585 21.85 21.185 21.28 3457200 21.28 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230426 0 10.26 10.26 10.26 10.26 0 10.26
ZION.US Zions Bancorporation National Association 20230426 0 26.94 27.22 25.91 26.39 4083035 25.9346 down down correct
ZIONL.US ZIONL 20230426 0 24.2 24.38 24.16 24.16 10300 24.16 down down correct
ZIONO.US Zions Bancorporation National Association 20230426 0 23.87 24.06 23.65 23.97 9100 23.97 up up correct
ZIONP.US Zions Bancorporation National Association 20230426 0 18.7897 18.7897 17.51 17.51 10031 17.51 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20230426 0 2.85 2.93 2.76 2.84 14000 2.84 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230426 0 0.65 0.65 0.65 0.65 101 0.65
ZKIN.US ZK International Group Co. Ltd 20230426 0 0.558 0.586 0.47 0.575 125000 0.575 up up correct
ZLAB.US Zai Lab Limited 20230426 0 35.66 36.34 34.63 34.67 224700 34.67 down up incorrect
ZM.US Zoom Video Communications Inc 20230426 0 64.16 64.48 60.91 61.43 4203300 61.43 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230426 0 21.74 21.78 20.27 21.43 842400 21.43 down down correct
ZS.US Zscaler Inc 20230426 0 93.73 94.95 92.58 93.07 2294000 93.07 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230426 0 10.18 10.18 10.175 10.18 161800 10.18
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230426 0 10.17 10.17 10.17 10.17 0 10.17
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230426 0 0.129 0.129 0.129 0.129 30 0.129
ZUMZ.US Zumiez Inc 20230426 0 16.72 17.27 16.72 17.12 253900 17.12 up up correct
ZVZZT.US NASDAQ TEST STOCK 20230426 0 16.89 19.885 16.89 19.23 507419 19.23 up up correct
ZXYZ.US A 20230426 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230426 0 0.3613 0.4 0.3613 0.3751 108156 0.3751 up up correct
ZYXI.US Zynex Inc 20230426 0 11.45 11.63 11.15 11.16 92797 11.16 down down correct

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.