CollectAI

close-nasdaq_stocks

2023/05/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230501 0 6.48 6.48 6.48 6.48 0 6.48
AACG.US ATA Creativity Global 20230501 0 1.8 1.96 1.8 1.94 21400 1.94 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230501 0 10.19 10.19 10.19 10.19 0 10.19
AACIU.US Armada Acquisition Corp. I Unit 20230501 0 10.11 10.11 10.11 10.11 0 10.11
AADI.US Aadi Bioscience Inc 20230501 0 7.76 7.883 7.68 7.79 484700 7.79 up up correct
AAIDX.US AAIDX 20230501 0 19.64 19.64 19.64 19.64 0 19.64
AAL.US American Airlines Group Inc 20230501 0 13.6 14.03 13.52 13.89 29101800 13.89 up down incorrect
AAME.US Atlantic American Corporation 20230501 0 2.22 2.22 2.2 2.2 800 2.2 down up incorrect
AAOI.US Applied Optoelectronics Inc 20230501 0 1.91 2.02 1.82 1.82 188300 1.82 down up incorrect
AAON.US AAON Inc 20230501 0 98.09 98.99 97.5301 97.89 328956 97.89 down down correct
AAPL.US Apple Inc 20230501 0 169.28 170.45 168.64 169.59 52472900 169.3557 up up correct
AATC.US Image Sensing Systems Inc 20230501 0 3.9 3.95 3.86 3.91 7500 3.91 up up correct
ABCB.US Ameris Bancorp 20230501 0 33.6 33.75 32.65 32.71 385800 32.71 down down correct
ABCL.US AbCellera Biologics Inc 20230501 0 6.81 6.8425 6.66 6.77 1518752 6.77 down down correct
ABCM.US Abcam plc 20230501 0 16.3 17.29 16.3 17.29 555400 17.29 up up correct
ABEO.US Abeona Therapeutics Inc 20230501 0 3.06 3.34 3.06 3.24 94800 3.24 up down incorrect
ABIO.US ARCA biopharma Inc 20230501 0 1.96 2.05 1.96 2.03 20700 2.03 up up correct
ABNB.US Airbnb Inc 20230501 0 119.26 122.65 118.98 121.42 4830600 121.42 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230501 0 3.86 4.025 3.79 3.94 40300 3.94 up up correct
ABR.US PF 20230501 0 18.33 18.33 18.1 18.19 21224 18.19 down down correct
ABSI.US Absci Corporation Common Stock 20230501 0 1.315 1.38 1.165 1.25 421500 1.25 down down correct
ABST.US Absolute Software Corporation 20230501 0 7.745 8.23 7.68 8.16 108189 8.1023 up up correct
ABUS.US Arbutus Biopharma Corporation 20230501 0 2.49 2.54 2.47 2.52 664700 2.52 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230501 0 0.72 0.75 0.67 0.72 54600 0.72
ACAD.US ACADIA Pharmaceuticals Inc 20230501 0 21.18 21.86 21.16 21.75 1238500 21.75 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20230501 0 10.11 10.14 10.11 10.14 455 10.14 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20230501 0 10.28 10.28 10.28 10.28 0 10.28
ACAQ.US UN 20230501 0 10.7 10.7 10.7 10.7 0 10.7
ACB.US Aurora Cannabis Inc 20230501 0 0.61 0.61 0.585 0.6041 2016981 0.6041 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230501 0 10.7 10.7 10.7 10.7 100 10.7
ACCD.US Accolade Inc 20230501 0 13.56 13.56 12.39 13.02 1356145 13.02 down down correct
ACER.US Acer Therapeutics Inc 20230501 0 0.88 0.9 0.8501 0.8502 164515 0.8502 down up incorrect
ACET.US Adicet Bio Inc 20230501 0 5.85 6.22 5.85 6.11 242200 6.11 up up correct
ACGL.US Arch Capital Group Ltd 20230501 0 74.93 76.92 74.89 75.9 1890800 75.9 up up correct
ACGLN.US Arch Capital Group Ltd 20230501 0 19.22 19.3 19 19.17 162300 19.17 down down correct
ACGLO.US Arch Capital Group Ltd 20230501 0 23.25 23.357 22.8 22.945 17700 22.945 down down correct
ACHC.US Acadia Healthcare Company Inc 20230501 0 72.4 72.72 70.41 70.51 813300 70.51 down up incorrect
ACHL.US Achilles Therapeutics plc 20230501 0 0.84 0.8445 0.82 0.83 164042 0.83 down down correct
ACHV.US Achieve Life Sciences Inc 20230501 0 8.59 8.74 8.21 8.59 127700 8.59
ACIU.US AC Immune SA 20230501 0 1.94 2.05 1.91 1.99 58100 1.99 up up correct
ACIW.US ACI Worldwide Inc 20230501 0 25.24 25.55 25.11 25.33 577558 25.33 up up correct
ACLS.US Axcelis Technologies Inc 20230501 0 119 123.44 119 123.09 495100 123.09 up up correct
ACMR.US ACM Research Inc 20230501 0 9.42 9.71 9.29 9.34 339500 9.34 down down correct
ACNB.US ACNB Corporation 20230501 0 30 30.12 28.3 29.3 14911 29.3 down up incorrect
ACOR.US Acorda Therapeutics Inc 20230501 0 0.45 0.49 0.45 0.47 18500 0.47 up up correct
ACRS.US Aclaris Therapeutics Inc 20230501 0 8.88 9.4 8.74 9.25 420100 9.25 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20230501 0 0.66 0.7 0.66 0.66 19100 0.66
ACST.US Acasti Pharma Inc 20230501 0 0.47 0.47 0.45 0.46 24800 0.46 down down correct
ACT.US Enact Holdings Inc. Common Stock 20230501 0 24.21 24.54 23.97 24.34 160400 24.34 up up correct
ACTG.US Acacia Research Corporation 20230501 0 3.83 3.87 3.78 3.86 133400 3.86 up up correct
ACVA.US ACV Auctions Inc 20230501 0 12.93 13.53 12.93 13.47 1948300 13.47 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230501 0 2.99 3.05 2.88 2.95 25800 2.95 down down correct
ADAG.US Adagene Inc 20230501 0 1.33 1.4 1.33 1.33 4900 1.33
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230501 0 10.47 10.47 10.435 10.47 3828 10.47
ADAP.US Adaptimmune Therapeutics plc 20230501 0 1.4 1.465 1.4 1.43 652700 1.43 up up correct
ADBE.US Adobe Inc 20230501 0 376.51 378.72 373.71 374.15 1868000 374.15 down down correct
ADC.US PA 20230501 0 18.97 19 18.7 18.73 22421 18.6397 down down correct
ADER.US 26 Capital Acquisition Corp 20230501 0 10.5 10.5 10.5 10.5 39 10.5
ADERU.US 26 Capital Acquisition Corp 20230501 0 10.45 10.45 10.45 10.45 0 10.45
ADERW.US 26 Capital Acquisition Corp 20230501 0 0.0495 0.0495 0.03 0.03 780 0.03 down down correct
ADES.US Advanced Emissions Solutions Inc 20230501 0 1.86 1.94 1.79 1.81 31800 1.81 down down correct
ADI.US Analog Devices Inc 20230501 0 180.75 182.93 180.66 182.54 2572800 182.54 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230501 0 0.36 0.36 0.3 0.33 127400 0.33 down down correct
ADMA.US ADMA Biologics Inc 20230501 0 3.33 3.47 3.33 3.42 2291900 3.42 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230501 0 0.08 0.09 0.08 0.08 1275700 0.08
ADN.US Advent Technologies Holdings Inc 20230501 0 0.72 0.76 0.72 0.744 155800 0.744 up up correct
ADNWW.US Advent Technologies Holdings Inc 20230501 0 0.08 0.0899 0.07 0.0858 86245 0.0858 up up correct
ADOC.US Edoc Acquisition Corp 20230501 0 10.82 10.844 10.82 10.844 400 10.844 up up correct
ADOCW.US Edoc Acquisition Corp 20230501 0 0.0171 0.0171 0.0171 0.0171 5731 0.0171
ADP.US Automatic Data Processing Inc 20230501 0 219.23 222.55 218.85 221.12 1699700 221.12 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20230501 0 7.19 7.42 7.05 7.35 652300 7.35 up up correct
ADSK.US Autodesk Inc 20230501 0 194.79 197.31 193.27 196.47 917100 196.47 up up correct
ADTN.US ADTRAN Inc 20230501 0 9.11 9.17 8.955 9.12 670504 9.12 up up correct
ADTX.US Aditxt Inc 20230501 0 0.6 0.63 0.6 0.625 145000 0.625 up up correct
ADUS.US Addus HomeCare Corporation 20230501 0 83.6 90.12 82.86 88.78 480500 88.78 up down incorrect
ADV.US Advantage Solutions Inc 20230501 0 1.3 1.33 1.24 1.31 191900 1.31 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20230501 0 0.76 0.826 0.756 0.81 149600 0.81 up up correct
ADVWW.US Advantage Solutions Inc 20230501 0 0.081 0.089 0.08 0.08 28904 0.08 down down correct
ADXN.US Addex Therapeutics Ltd 20230501 0 0.75 0.766 0.71 0.76 66100 0.76 up down incorrect
ADXS.US Advaxis Inc 20230501 0 1.17 1.22 1.05 1.05 5149 1.05 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230501 0 10.3 10.3 10.3 10.3 0 10.3
AEHL.US Antelope Enterprise Holdings Limited 20230501 0 1.07 1.17 1.05 1.1 361600 1.1 up up correct
AEHR.US Aehr Test Systems 20230501 0 25.06 26.27 25.06 25.95 1008200 25.95 up up correct
AEI.US Alset EHome International Inc 20230501 0 1.5 1.64 1.5 1.57 227900 1.57 up up correct
AEIS.US Advanced Energy Industries Inc 20230501 0 86.55 87.72 86.55 87.48 139932 87.3853 up up correct
AEL.US PB 20230501 0 23.85 24.2 23.78 24.05 16016 23.6018 up down incorrect
AEMD.US Aethlon Medical Inc 20230501 0 0.37 0.38 0.35 0.36 422100 0.36 down down correct
AEP.US American Electric Power Company Inc 20230501 0 92.3 93.56 92.02 92.65 3046300 91.8154 up up correct
AEPPZ.US American Electric Power Company Inc 20230501 0 50.84 51.07 50.838 50.87 5200 50.1012 up up correct
AEY.US ADDvantage Technologies Group Inc 20230501 0 0.94 0.95 0.93 0.94 35000 0.94
AEYE.US AudioEye Inc 20230501 0 6.15 6.2 6.01 6.1 8700 6.1 down up incorrect
AEZS.US Aeterna Zentaris Inc 20230501 0 3.13 3.23 3.1 3.1 10500 3.1 down down correct
AFBI.US Affinity Bancshares Inc 20230501 0 15 15 14.75 14.75 6384 14.75 down down correct
AFCG.US AFC Gamma Inc 20230501 0 12.18 12.31 11.72 11.91 117900 11.91 down up incorrect
AFIB.US Acutus Medical Inc 20230501 0 0.89 0.966 0.89 0.94 136900 0.94 up up correct
AFMD.US Affimed N.V 20230501 0 0.88 0.937 0.86 0.911 298600 0.911 up up correct
AFRM.US Affirm Holdings Inc 20230501 0 9.86 10.13 9.42 9.99 16321100 9.99 up up correct
AFYA.US Afya Limited 20230501 0 11.52 11.775 11.47 11.72 102600 11.72 up up correct
AGBA.US AGBA Acquisition Limited 20230501 0 2.17 2.65 1.9 2.02 2072300 2.02 down down correct
AGBAW.US AGBA Acquisition Limited 20230501 0 0.0677 0.0677 0.0493 0.0493 16650 0.0493 down down correct
AGEN.US Agenus Inc 20230501 0 1.51 1.54 1.47 1.51 5274100 1.51
AGFY.US Agrify Corporation 20230501 0 0.24 0.242 0.221 0.241 1449500 0.241 up up correct
AGIL.US AgileThought Inc 20230501 0 1.5 1.62 1.48 1.55 52100 1.55 up up correct
AGILW.US AgileThought Inc 20230501 0 0.1489 0.1689 0.145 0.145 2762 0.145 down down correct
AGIO.US Agios Pharmaceuticals Inc 20230501 0 22.79 23.49 22.78 23.19 319100 23.19 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20230501 0 0.17 0.174 0.161 0.168 409900 0.168 down up incorrect
AGMH.US AGM Group Holdings Inc 20230501 0 2.04 2.055 2.03 2.055 465 2.055 up up correct
AGNC.US AGNC Investment Corp 20230501 0 9.89 9.9 9.55 9.57 14125030 9.57 down down correct
AGNCM.US AGNC Investment Corp 20230501 0 21.01 21.05 20.56 20.57 56800 20.57 down down correct
AGNCN.US AGNC Investment Corp 20230501 0 24.86 24.86 24.52 24.54 33000 24.54 down down correct
AGNCO.US AGNC Investment Corp 20230501 0 21.54 21.61 21.34 21.46 27700 21.46 down down correct
AGNCP.US AGNC Investment Corp. 20230501 0 20.4 20.43 20.11 20.16 60400 20.16 down up incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20230501 0 0.606 0.619 0.606 0.612 23200 0.612 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230501 0 0.07 0.07 0.0699 0.0699 1000 0.0699 down down correct
AGRX.US Agile Therapeutics Inc 20230501 0 6.5 6.57 6.05 6.31 17300 6.31 down up incorrect
AGYS.US Agilysys Inc 20230501 0 78 80.74 77.49 78.92 122500 78.92 up up correct
AHCO.US AdaptHealth Corp 20230501 0 11.86 11.93 11.61 11.75 727400 11.75 down down correct
AHPI.US Allied Healthcare Products Inc 20230501 0 0.004 0.004 0.004 0.004 434 0.004
AIH.US Aesthetic Medical International Holdings Group Limited 20230501 0 1.16 1.16 1.16 1.16 2590 1.16
AIHS.US Senmiao Technology Limited 20230501 0 0.931 1.12 0.93 1.02 891900 1.02 up up correct
AIP.US Arteris Inc. Common Stock 20230501 0 3.66 3.9 3.66 3.85 63100 3.85 up down incorrect
AIRG.US Airgain Inc 20230501 0 5.93 5.94 5.732 5.8 7400 5.8 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230501 0 4.89 4.975 4.73 4.94 103300 4.94 up up correct
AIRT.US Air T Inc 20230501 0 24.02 26.72 24.02 25.89 10900 25.89 up down incorrect
AIRTP.US Air T Inc 20230501 0 21.44 21.44 21.44 21.44 600 20.9414
AKAM.US Akamai Technologies Inc 20230501 0 81.8 81.94 80.36 80.54 963200 80.54 down down correct
AKBA.US Akebia Therapeutics Inc 20230501 0 0.91 0.92 0.825 0.873 1226700 0.873 down down correct
AKRO.US Akero Therapeutics Inc 20230501 0 44.76 45.78 44.39 44.93 576900 44.93 up up correct
AKU.US Akumin Inc 20230501 0 0.654 0.654 0.6 0.6 29400 0.6 down down correct
AKTS.US Akoustis Technologies Inc 20230501 0 2.9 2.93 2.84 2.87 500500 2.87 down up incorrect
AKTX.US Akari Therapeutics Plc 20230501 0 0.19 0.201 0.17 0.185 912800 0.185 down down correct
AKYA.US Akoya Biosciences Inc 20230501 0 6.93 7.14 6.93 6.99 41566 6.99 up up correct
ALCO.US Alico Inc 20230501 0 23.66 23.83 23.44 23.69 33500 23.69 up up correct
ALDX.US Aldeyra Therapeutics Inc 20230501 0 9.53 10.16 9.5 10.08 572200 10.08 up up correct
ALEC.US Alector Inc 20230501 0 6.55 6.83 6.54 6.68 445900 6.68 up down incorrect
ALGM.US Allegro MicroSystems Inc 20230501 0 35.84 36.82 35.71 36.69 1700600 36.69 up up correct
ALGN.US Align Technology Inc 20230501 0 324.89 326.51 314.52 317.33 715000 317.33 down down correct
ALGS.US Aligos Therapeutics Inc 20230501 0 1.21 1.34 1.18 1.27 77300 1.27 up up correct
ALGT.US Allegiant Travel Company 20230501 0 99.65 100.87 96.58 98.01 389300 98.01 down down correct
ALHC.US Alignment Healthcare Inc 20230501 0 6.71 7.055 6.65 6.85 2340700 6.85 up up correct
ALIM.US Alimera Sciences Inc 20230501 0 1.77 1.87 1.77 1.77 21200 1.77
ALJJ.US ALJ Regional Holdings Inc 20230501 0 1.92 1.92 1.88 1.92 49000 1.92
ALKS.US Alkermes plc 20230501 0 28.61 29.05 28.47 28.64 1188700 28.64 up up correct
ALKT.US Alkami Technology Inc 20230501 0 12.02 12.07 11.66 11.86 389900 11.86 down down correct
ALLK.US Allakos Inc 20230501 0 4.25 4.51 4.24 4.44 960900 4.44 up up correct
ALLO.US Allogene Therapeutics Inc 20230501 0 5.4 5.69 5.37 5.53 2293500 5.53 up up correct
ALLT.US Allot Ltd 20230501 0 2.71 2.71 2.63 2.65 17400 2.65 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20230501 0 198.87 202.84 196.19 201.87 627000 201.87 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230501 0 10.33 10.33 10.33 10.33 0 10.33
ALOT.US AstroNova Inc 20230501 0 14.79 14.79 14.09 14.23 8600 14.23 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230501 0 10.17 10.17 10.17 10.17 785000 10.17
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230501 0 10.18 10.18 10.18 10.18 100 10.18
ALPN.US Alpine Immune Sciences Inc 20230501 0 7.45 7.71 7.25 7.49 70800 7.49 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230501 0 0.3162 0.32 0.291 0.2939 86589 2.3512 down up incorrect
ALRM.US Alarm.com Holdings Inc 20230501 0 47.39 47.81 47.22 47.39 173600 47.39
ALRN.US Aileron Therapeutics Inc 20230501 0 1.43 1.5 1.43 1.45 8400 1.45 up down incorrect
ALRS.US Alerus Financial Corporation 20230501 0 14.22 14.6105 14.22 14.34 36330 14.34 up up correct
ALT.US Altimmune Inc 20230501 0 5.1 5.27 4.885 4.92 962300 4.92 down up incorrect
ALTO.US Alto Ingredients Inc 20230501 0 1.31 1.31 1.26 1.28 401800 1.28 down down correct
ALTR.US Altair Engineering Inc 20230501 0 68.63 69.545 68.38 68.97 389900 68.97 up down incorrect
ALTU.US Altitude Acquisition Corp 20230501 0 10.1 10.11 10.1 10.1 12700 10.1
ALTUU.US Altitude Acquisition Corp 20230501 0 10 10 10 10 0 10
ALTUW.US Altitude Acquisition Corp 20230501 0 0.0502 0.07 0.0502 0.0599 48861 0.0599 up down incorrect
ALVR.US AlloVir Inc 20230501 0 3.48 3.85 3.48 3.72 251000 3.72 up up correct
ALXO.US ALX Oncology Holdings Inc 20230501 0 6.06 6.59 5.915 6.49 422400 6.49 up up correct
ALYA.US Alithya Group Inc 20230501 0 1.85 1.9005 1.8 1.82 2619 1.82 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230501 0 0.56 0.56 0.52 0.531 75000 0.531 down down correct
AMAL.US Amalgamated Financial Corp 20230501 0 16.42 16.42 15.93 16.07 189909 15.9639 down up incorrect
AMAO.US American Acquisition Opportunity Inc 20230501 0 10.2 10.2 10.2 10.2 0 10.2
AMAOU.US American Acquisition Opportunity Inc 20230501 0 10.5 10.5 10.5 10.5 0 10.5
AMAT.US Applied Materials Inc 20230501 0 113.3 114.44 112.1 112.95 4171844 112.95 down down correct
AMBA.US Ambarella Inc 20230501 0 61.85 63.33 61.57 63.03 491600 63.03 up up correct
AMCX.US AMC Networks Inc 20230501 0 17.62 18.38 17.55 17.97 331000 17.97 up down incorrect
AMD.US Advanced Micro Devices Inc 20230501 0 91.03 91.04 88.61 89.69 59358711 89.69 down down correct
AMED.US Amedisys Inc 20230501 0 80.16 81.47 79.83 80.12 314500 80.12 down down correct
AMEH.US Apollo Medical Holdings Inc 20230501 0 35.53 36.3 35.01 35.81 127600 35.81 up up correct
AMGN.US Amgen Inc 20230501 0 240.03 241.3 238.09 238.9 1920500 236.667 down down correct
AMKR.US Amkor Technology Inc 20230501 0 22.42 22.78 22.27 22.37 765469 22.37 down down correct
AMNB.US American National Bankshares Inc 20230501 0 28.9 29.5025 28.3301 28.64 16462 28.64 down down correct
AMOT.US Allied Motion Technologies Inc 20230501 0 34.39 35.617 34.39 35.41 36077 35.379 up down incorrect
AMPG.US AmpliTech Group Inc 20230501 0 3.2 3.23 3.11 3.19 32500 3.19 down down correct
AMPGW.US AmpliTech Group Inc 20230501 0 0.577 0.577 0.45 0.577 2200 0.577
AMPH.US Amphastar Pharmaceuticals Inc 20230501 0 36.01 38.2 35.69 37.28 434400 37.28 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20230501 0 11.29 11.42 11.12 11.18 306900 11.18 down down correct
AMRK.US A 20230501 0 35.72 36.25 35.63 35.74 118600 35.74 up up correct
AMRN.US Amarin Corporation plc 20230501 0 1.36 1.46 1.35 1.38 4160400 1.38 up down incorrect
AMRS.US Amyris Inc 20230501 0 0.82 0.99 0.82 0.96 10840200 0.96 up up correct
AMSC.US American Superconductor Corporation 20230501 0 4.03 4.24 3.98 4.02 70700 4.02 down down correct
AMSF.US AMERISAFE Inc 20230501 0 55.32 56.23 55.06 55.75 94300 55.75 up down incorrect
AMST.US Amesite Inc 20230501 0 3.74 3.895 3.52 3.75 130200 3.75 up up correct
AMSWA.US American Software Inc 20230501 0 11.91 12.43 11.8 12.32 150500 12.21 up up correct
AMTB.US Amerant Bancorp Inc 20230501 0 18.57 18.75 18.19 18.3 60766 18.1988 down down correct
AMTI.US Applied Molecular Transport Inc 20230501 0 0.272 0.296 0.263 0.264 213900 0.264 down up incorrect
AMTX.US Aemetis Inc 20230501 0 2.23 2.23 2.03 2.07 334500 2.07 down up incorrect
AMWD.US American Woodmark Corporation 20230501 0 50.52 51.68 50.4 50.76 50500 50.76 up up correct
AMZN.US Amazon.com Inc 20230501 0 104.95 105.23 101.82 102.05 74728100 102.05 down down correct
ANAB.US AnaptysBio Inc 20230501 0 20.89 21.55 20.89 21.17 184500 21.17 up up correct
ANDE.US The Andersons Inc 20230501 0 44.7 45.49 44.52 44.74 188466 44.74 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230501 0 2.42 2.9 2.42 2.5 25700 2.5 up up correct
ANGI.US Angi Inc 20230501 0 2.29 2.37 2.22 2.36 412200 2.36 up up correct
ANGN.US Angion Biomedica Corp 20230501 0 0.8 0.8 0.66 0.67 14710 0.67 down down correct
ANGO.US AngioDynamics Inc 20230501 0 8.33 8.63 8.27 8.6 216000 8.6 up up correct
ANIK.US Anika Therapeutics Inc 20230501 0 25.71 26.2 25.6 26 58900 26 up up correct
ANIP.US ANI Pharmaceuticals Inc 20230501 0 37.74 38.79 37.4 38.12 33326 38.12 up up correct
ANIX.US Anixa Biosciences Inc 20230501 0 4.07 4.18 3.96 4 105800 4 down down correct
ANNX.US Annexon Inc 20230501 0 5.26 5.51 5.26 5.45 248000 5.45 up up correct
ANPC.US AnPac Bio 20230501 0 6.8 6.8 6.3 6.55 14500 6.55 down down correct
ANSS.US ANSYS Inc 20230501 0 312.22 315.22 310.57 314.17 407900 314.17 up up correct
ANTE.US AirNet Technology Inc 20230501 0 1.53 1.87 1.53 1.69 36000 1.69 up down incorrect
ANY.US Sphere 3D Corp 20230501 0 0.44 0.44 0.41 0.426 501200 0.426 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230501 0 10.05 10.0501 10.05 10.05 2719 10.05
ANZUU.US Anzu Special Acquisition Corp I 20230501 0 10.03 10.03 10.03 10.03 0 10.03
ANZUW.US Anzu Special Acquisition Corp I 20230501 0 0.0538 0.06 0.0538 0.06 1493 0.06 up up correct
ARVL.US Arrival 20230501 0 2.18 2.25 1.905 1.92 893600 1.92 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20230501 0 23.83 24.59 23.83 24.42 220300 24.42 up up correct
AOUT.US American Outdoor Brands Inc 20230501 0 8.88 9.09 8.69 8.79 42500 8.79 down down correct
APA.US APA Corporation 20230501 0 36.15 37.08 35.97 36.9 3412400 36.9 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20230501 0 10.12 10.12 10.12 10.12 0 10.12
APDN.US Applied DNA Sciences Inc 20230501 0 1 1 0.99 0.99 23600 0.99 down down correct
APEI.US American Public Education Inc 20230501 0 5.67 5.81 5.5 5.61 142600 5.61 down down correct
API.US Agora Inc 20230501 0 3.37 3.525 3.33 3.46 327900 3.46 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20230501 0 76.71 83.185 76.3 82.92 2350700 82.92 up up correct
APLT.US Applied Therapeutics Inc 20230501 0 1.78 2.18 1.731 1.8 1393600 1.8 up up correct
APM.US Aptorum Group Limited 20230501 0 2.8 2.8 2.4371 2.67 9695 2.67 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230501 0 10.14 10.62 10.14 10.185 14400 10.185 up up correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230501 0 10.17 10.17 10.15 10.15 200 10.15 down down correct
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230501 0 0.1299 0.1299 0.1299 0.1299 42 0.1299
APOG.US Apogee Enterprises Inc 20230501 0 42.56 43.24 42.14 42.26 177952 42.0069 down down correct
APP.US AppLovin Corporation 20230501 0 16.97 17.11 16.685 16.87 3190800 16.87 down down correct
APPF.US AppFolio Inc 20230501 0 139.08 141.56 136.576 139.94 145700 139.94 up up correct
APPH.US AppHarvest Inc 20230501 0 0.477 0.489 0.467 0.475 862400 0.475 down down correct
APPHW.US AppHarvest Inc 20230501 0 0.0304 0.0449 0.0304 0.044 25024 0.044 up down incorrect
APPN.US Appian Corporation 20230501 0 37.38 38.41 37 38.12 331900 38.12 up down incorrect
APPS.US Digital Turbine Inc 20230501 0 11.67 11.79 11.58 11.71 935300 11.71 up up correct
APRE.US Aprea Therapeutics Inc 20230501 0 3.946 3.99 3.78 3.845 9100 3.845 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230501 0 10.26 10.26 10.26 10.26 0 10.26
APTO.US Aptose Biosciences Inc 20230501 0 0.5 0.55 0.48 0.55 397300 0.55 up up correct
APTX.US Aptinyx Inc 20230501 0 0.13 0.13 0.12 0.12 593600 0.12 down down correct
APVO.US Aptevo Therapeutics Inc 20230501 0 1.89 1.931 1.8 1.81 38000 1.81 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230501 0 1.6 1.79 1.57 1.71 130200 1.71 up up correct
APYX.US Apyx Medical Corporation 20230501 0 3.44 3.7 3.43 3.7 131400 3.7 up up correct
AQB.US AquaBounty Technologies Inc 20230501 0 0.54 0.56 0.54 0.541 227700 0.541 up up correct
AQMS.US Aqua Metals Inc 20230501 0 1.13 1.15 1.06 1.07 274800 1.07 down down correct
AQST.US Aquestive Therapeutics Inc 20230501 0 1.29 1.44 1.285 1.39 214700 1.39 up up correct
ARAV.US Aravive Inc 20230501 0 1.4 1.696 1.4 1.66 181500 1.66 up up correct
ARAY.US Accuray Incorporated 20230501 0 3.42 3.54 3.38 3.46 989400 3.46 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230501 0 2.18 2.23 2.06 2.08 85500 2.08 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230501 0 0.24 0.2469 0.2126 0.2325 5897 0.2325 down down correct
ARBG.US Aequi Acquisition Corp 20230501 0 10.11 10.11 10.11 10.11 100 10.11
ARBGU.US Aequi Acquisition Corp 20230501 0 10.14 10.14 10.14 10.14 0 10.14
ARBGW.US Aequi Acquisition Corp 20230501 0 0.0952 0.0953 0.0951 0.0951 2278 0.0951 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20230501 0 1.47 1.48 1.37 1.41 64600 1.41 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230501 0 7.5 7.5 7 7.25 6400 7.25 down down correct
ARCB.US ArcBest Corporation 20230501 0 90.66 92.8527 89.51 91.62 392489 91.4946 up up correct
ARCC.US Ares Capital Corporation 20230501 0 18.49 18.49 18.18 18.26 1894800 18.26 down down correct
ARCE.US Arco Platform Limited 20230501 0 11.85 13 11.21 12.48 692300 12.48 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230501 0 26.57 26.58 25.35 26.12 460700 26.12 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20230501 0 0.19 0.19 0.18 0.18 239500 0.18 down up incorrect
ARDX.US Ardelyx Inc 20230501 0 4.51 4.725 4.466 4.65 4650400 4.65 up up correct
AREC.US American Resources Corporation 20230501 0 1.09 1.17 1.04 1.14 415000 1.14 up down incorrect
ARGO.US PA 20230501 0 24.04 24.04 23.75 23.83 3167 23.83 down down correct
ARGX.US argenx SE 20230501 0 388.53 396 386.11 392.23 198900 392.23 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230501 0 8 8.1 7.88 7.98 600900 7.98 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230501 0 10.51 10.51 10.51 10.51 0 10.51
ARKO.US Arko Corp 20230501 0 8.35 8.435 8.31 8.39 127400 8.3552 up up correct
ARKR.US Ark Restaurants Corp 20230501 0 17.5 18.18 17.5 17.5022 3708 17.5022 up up correct
ARLP.US Alliance Resource Partners L.P 20230501 0 21.2 21.34 20.87 21 589800 20.2874 down down correct
AROW.US Arrow Financial Corporation 20230501 0 21.52 22.07 21.44 21.63 53300 21.63 up up correct
ARQQ.US Arqit Quantum Inc 20230501 0 1.13 1.14 1.06 1.07 440900 1.07 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230501 0 0.37 0.37 0.37 0.37 1100 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230501 0 13.46 14.69 13.46 14.39 697700 14.39 up up correct
ARRW.US Arrowroot Acquisition Corp 20230501 0 10.3 10.35 10.3 10.35 15100 10.35 up up correct
ARRWU.US Arrowroot Acquisition Corp 20230501 0 10.4556 10.4556 10.4556 10.4556 1047 10.4556
ARRWW.US Arrowroot Acquisition Corp 20230501 0 0.2399 0.245 0.2399 0.24 9446 0.24 up up correct
ARRY.US Array Technologies Inc 20230501 0 20.39 20.43 19.53 19.77 1713400 19.77 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230501 0 10.38 10.38 10.38 10.38 100 10.38
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230501 0 0.05 0.05 0.05 0.05 599 0.05
ARTL.US Artelo Biosciences Inc 20230501 0 1.68 1.69 1.61 1.64 13300 1.64 down up incorrect
ARTLW.US Artelo Biosciences Inc 20230501 0 0.0381 0.04 0.0381 0.04 4500 0.04 up up correct
ARTNA.US Artesian Resources Corporation 20230501 0 54.78 55.8109 54.78 55.03 25898 54.7489 up up correct
ARTW.US Art's 20230501 0 2.64 2.8953 2.6255 2.695 5331 2.695 up up correct
ARVN.US Arvinas Inc 20230501 0 26.27 27.71 26.13 27.04 470000 27.04 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230501 0 35 35.9 34.49 35.72 830200 35.72 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230501 0 10.5 10.5 10.5 10.5 105 10.5
ARYE.US ARYA Sciences Acquisition Corp V 20230501 0 10.25 10.25 10.25 10.25 0 10.25
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230501 0 20.5 20.5 20.5 20.5 0 20.5
ASLE.US AerSale Corporation 20230501 0 16.18 17.05 16.18 16.82 165400 16.82 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20230501 0 4.15 4.2 4 4 51800 4 down down correct
ASMB.US Assembly Biosciences Inc 20230501 0 1.01 1.05 1.01 1.03 60866 1.03 up up correct
ASML.US ASML Holding N.V 20230501 0 635 639.21 634.03 635.2 469300 635.2 up up correct
ASO.US Academy Sports and Outdoors Inc 20230501 0 63.65 63.96 60.35 61 2599771 61 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230501 0 10.55 10.55 10.55 10.55 0 10.55
ASPAU.US Abri SPAC I Inc Unit 20230501 0 10.36 10.36 10.36 10.36 1 10.36
ASPS.US Altisource Portfolio Solutions S.A 20230501 0 3.77 3.92 3.65 3.76 153800 3.76 down down correct
ASPU.US Aspen Group Inc 20230501 0 0.0994 0.1 0.08 0.0931 31677 0.0931 down down correct
ASRT.US Assertio Holdings Inc 20230501 0 5.51 5.84 5.46 5.75 2582400 5.75 up up correct
ASRV.US AmeriServ Financial Inc 20230501 0 2.99 3 2.95 2.95 17900 2.9195 down down correct
ASTC.US Astrotech Corporation 20230501 0 10.34 10.69 10.34 10.48 4100 10.48 up up correct
ASTE.US Astec Industries Inc 20230501 0 41.02 42.05 41.02 41.52 48116 41.3852 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230501 0 7.39 7.39 7.092 7.17 439700 7.17 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20230501 0 1.57 1.58 1.52 1.55 70162 1.55 down down correct
ASTR.US Astra Space Inc 20230501 0 0.42 0.43 0.4 0.4 754100 0.4 down down correct
ASTS.US AST SpaceMobile Inc 20230501 0 5.3 5.3 4.69 4.7 2771500 4.7 down up incorrect
ASTSW.US AST SpaceMobile Inc 20230501 0 1.66 1.66 1.4 1.41 15096 1.41 down down correct
ASUR.US Asure Software Inc 20230501 0 13.45 13.86 13.37 13.77 268626 13.77 up up correct
ASYS.US Amtech Systems Inc 20230501 0 8.69 8.84 8.6 8.69 29700 8.69
ATAI.US ATAI Life Sciences N.V. Common Shares 20230501 0 1.9 1.99 1.87 1.98 471100 1.98 up up correct
ATCOL.US Atlas Corp 20230501 0 24 24 23.69 23.69 5100 23.69 down down correct
ATEC.US Alphatec Holdings Inc 20230501 0 14.35 14.83 14.33 14.74 1098000 14.74 up up correct
ATER.US Aterian Inc 20230501 0 0.794 0.794 0.733 0.734 325100 0.734 down down correct
ATEX.US Anterix Inc 20230501 0 31.48 33.22 31.45 32.15 145800 32.15 up up correct
ATHA.US Athira Pharma Inc 20230501 0 2.81 2.86 2.77 2.85 114800 2.85 up up correct
ATHE.US Alterity Therapeutics Limited 20230501 0 2.78 2.78 2.65 2.78 5400 2.78
ATHX.US Athersys Inc 20230501 0 0.83 0.88 0.77 0.8 61100 0.8 down down correct
ATIF.US ATIF Holdings Limited 20230501 0 1.69 1.69 1.69 1.69 900 1.69
ATLC.US Atlanticus Holdings Corporation 20230501 0 29.35 29.35 28.49 28.59 10100 28.59 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230501 0 21.99 22 21.99 22 3600 22 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20230501 0 17.2 17.98 17.2 17.5 4900 17.5 up up correct
ATLO.US Ames National Corporation 20230501 0 19.17 19.5 18.95 18.96 25900 18.96 down down correct
ATMH.US All Things Mobile Analytic Inc 20230501 0 0.085 0.0919 0.085 0.0919 600 0.0919 up up correct
ATNF.US 180 Life Sciences Corp 20230501 0 1.11 1.14 1.1 1.1 67800 1.1 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20230501 0 0.018 0.0195 0.0165 0.0172 86689 0.0172 down down correct
ATNI.US ATN International Inc 20230501 0 36.21 37.51 36.16 36.56 39800 36.56 up up correct
ATNX.US Athenex Inc 20230501 0 1.3 1.4 1.28 1.33 81078 1.33 up up correct
ATOM.US Atomera Incorporated 20230501 0 7.92 8.55 7.6 8.14 1123400 8.14 up up correct
ATOS.US Atossa Therapeutics Inc 20230501 0 0.65 0.65 0.6 0.6 221800 0.6 down down correct
ATRA.US Atara Biotherapeutics Inc 20230501 0 2.7 2.86 2.65 2.81 949400 2.81 up down incorrect
ATRC.US AtriCure Inc 20230501 0 44.31 45.73 44.3 45.12 536900 45.12 up up correct
ATRI.US Atrion Corporation 20230501 0 622.99 622.99 617 617 3100 617 down down correct
ATRO.US Astronics Corporation 20230501 0 14.67 15.27 14.67 14.96 125100 14.96 up up correct
ATSG.US Air Transport Services Group Inc 20230501 0 20.41 20.77 20.11 20.73 459800 20.73 up up correct
ATVI.US Activision Blizzard Inc 20230501 0 77.6 77.84 77.29 77.43 5703500 77.43 down up incorrect
ATXI.US Avenue Therapeutics Inc 20230501 0 0.921 1 0.9 0.984 180400 0.984 up up correct
ATXS.US Astria Therapeutics Inc 20230501 0 13.14 14.17 13.14 13.72 245800 13.72 up down incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20230501 0 1.4538 1.47 1.44 1.45 22369 1.45 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230501 0 28.11 28.62 27 27.03 697511 26.7146 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20230501 0 21.3 21.37 20.16 20.4 20427 19.9426 down down correct
AUBN.US Auburn National Bancorporation Inc 20230501 0 22.53 22.6716 22.2965 22.2965 1481 22.2965 down down correct
AUDC.US AudioCodes Ltd 20230501 0 10.45 10.66 10.37 10.49 182100 10.49 up up correct
AUGX.US Augmedix Inc. Common Stock 20230501 0 3.05 3.05 2.7 3 260400 3 down down correct
AUID.US Ipsidy Inc. Common Stock 20230501 0 0.367 0.367 0.33 0.35 24000 0.35 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20230501 0 11.21 11.31 10.75 11.2 2654100 11.2 down up incorrect
AUR.US Aurora Innovation Inc 20230501 0 1.42 1.42 1.31 1.33 1314900 1.33 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20230501 0 9.07 9.125 8.865 9.06 132500 9.06 down down correct
AURC.US Aurora Acquisition Corp 20230501 0 10.13 10.13 10.13 10.13 1 10.13
AURCU.US Aurora Acquisition Corp 20230501 0 10.19 10.19 10.19 10.19 0 10.19
AURCW.US Aurora Acquisition Corp 20230501 0 0.0278 0.0278 0.021 0.021 1005 0.021 down down correct
AUROW.US Aurora Innovation Inc 20230501 0 0.16 0.1747 0.15 0.17 55187 0.17 up up correct
AUTL.US Autolus Therapeutics plc 20230501 0 1.81 1.9 1.78 1.86 529000 1.86 up up correct
AUUD.US Auddia Inc 20230501 0 0.4 0.51 0.38 0.46 182600 0.46 up up correct
AUUDW.US Auddia Inc 20230501 0 0.1299 0.1299 0.1299 0.1299 281 0.1299
AUVI.US Applied UV Inc 20230501 0 0.59 0.605 0.56 0.565 123600 0.565 down up incorrect
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230501 0 21.23 21.23 21.23 21.23 1200 21.001
AVACU.US Avalon Acquisition Inc Unit 20230501 0 10.78 10.78 10.78 10.78 0 10.78
AVAH.US Aveanna Healthcare Holdings Inc 20230501 0 1.23 1.263 1.16 1.17 245700 1.17 down down correct
AVAV.US AeroVironment Inc 20230501 0 101.07 102.87 101 101.66 93100 101.66 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20230501 0 0.175 0.195 0.165 0.1721 155278 0.1721 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20230501 0 10.51 12.21 10.5 11.73 4116900 11.73 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230501 0 7.41 7.455 7.115 7.18 1216800 7.18 down up incorrect
AVGO.US Broadcom Inc 20230501 0 626.5 638.99 626.2 637.95 1703000 637.95 up up correct
AVGR.US Avinger Inc 20230501 0 0.483 0.49 0.442 0.453 168800 0.453 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230501 0 10.5 10.5 10.5 10.5 0 10.5
AVID.US Avid Technology Inc 20230501 0 29.44 29.79 28.08 28.6 241900 28.6 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230501 0 3.29 3.34 3.21 3.26 644443 3.26 down down correct
AVNW.US Aviat Networks Inc 20230501 0 33 33.88 32.81 33.51 86800 33.51 up up correct
AVO.US Mission Produce Inc 20230501 0 11.4 11.71 11.39 11.7 120691 11.7 up up correct
AVPT.US Avepoint Inc 20230501 0 4.31 4.44 4.26 4.39 544200 4.39 up up correct
AVPTW.US AVPTW 20230501 0 0.614 0.6261 0.6045 0.6261 12552 0.6261 up up correct
AVRO.US AVROBIO Inc 20230501 0 0.99 0.99 0.8 0.84 1137300 0.84 down down correct
AVT.US Avnet Inc 20230501 0 41.21 41.71 41.1 41.13 550300 41.13 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230501 0 20.62 21.27 20.05 21.15 232700 21.15 up up correct
AVTX.US Avalo Therapeutics Inc 20230501 0 2.96 3.11 2.88 3.08 51200 3.08 up up correct
AVXL.US Anavex Life Sciences Corp 20230501 0 8.15 8.27 7.98 8.22 853800 8.22 up up correct
AWH.US Aspira Women's Health Inc 20230501 0 0.3595 0.3689 0.31 0.31 25098 4.65 down down correct
AWRE.US Aware Inc 20230501 0 1.66 1.67 1.65 1.65 4340 1.65 down down correct
AXAS.US Abraxas Petroleum Corporation 20230501 0 0.58 0.6 0.55 0.57 8400 0.57 down down correct
AXDX.US Accelerate Diagnostics Inc 20230501 0 0.88 0.88 0.83 0.86 93100 0.86 down down correct
AXGN.US AxoGen Inc 20230501 0 8.98 9.29 8.95 9.27 99500 9.27 up up correct
AXLA.US Axcella Health Inc 20230501 0 0.42 0.43 0.402 0.413 28700 0.413 down up incorrect
AXNX.US Axonics Inc 20230501 0 57.37 60.67 57.35 58.65 1105100 58.65 up up correct
AXON.US Axon Enterprise Inc 20230501 0 211.33 216.35 210.3 216 1026200 216 up up correct
AXSM.US Axsome Therapeutics Inc 20230501 0 71.69 73.025 70.24 70.77 412700 70.77 down down correct
AXTI.US AXT Inc 20230501 0 2.7 2.7 2.47 2.6 626100 2.6 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230501 0 26.62 26.755 26.33 26.35 464300 26.35 down down correct
AYRO.US Ayro Inc 20230501 0 0.543 0.57 0.5301 0.5311 40501 0.5311 down down correct
AYTU.US Aytu Biopharma Inc 20230501 0 2.34 2.35 2.28 2.33 52900 2.33 down down correct
AZN.US AstraZeneca PLC 20230501 0 73.35 73.77 72.87 73.5 2606900 73.5 up up correct
AZPN.US Aspen Technology Inc 20230501 0 176.72 181.9 176.04 176.48 246200 176.48 down down correct
AZYO.US Aziyo Biologics Inc 20230501 0 2 2.18 1.9 2.14 71200 2.14 up up correct
BAC.US PQ 20230501 0 18.94 18.94 18.62 18.87 124319 18.87 down down correct
BAND.US Bandwidth Inc 20230501 0 12.22 12.36 11.985 12.2 383800 12.2 down down correct
BANF.US BancFirst Corporation 20230501 0 79.94 80.99 78.98 79.46 57600 79.46 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230501 0 26.89 26.89 26.89 26.89 0 26.89
BANR.US Banner Corporation 20230501 0 49.42 49.75 48.29 48.49 122600 48.49 down down correct
BANX.US StoneCastle Financial Corp 20230501 0 17.3 17.48 16.57 17 18700 17 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230501 0 4.45 19 4.41 16 2179800 16 up up correct
BASE.US Couchbase Inc. Common Stock 20230501 0 15.26 15.33 14.45 14.92 197200 14.92 down down correct
BATRA.US The Liberty Braves Group 20230501 0 39.01 40.1 39.01 39.9 65800 39.9 up up correct
BATRK.US The Liberty Braves Group 20230501 0 37.97 38.965 37.6 38.76 112400 38.76 up up correct
BBBY.US Bed Bath & Beyond Inc 20230501 0 0.1085 0.1225 0.1 0.103 123932403 0.103 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230501 0 6.95 7.05 6.95 6.96 75600 6.96 up up correct
BBGI.US Beasley Broadcast Group Inc 20230501 0 0.98 1.06 0.98 0.98 45600 0.98
BBI.US Brickell Biotech Inc 20230501 0 0.55 0.5872 0.5 0.5203 91315 0.5203 down down correct
BBIG.US Vinco Ventures Inc 20230501 0 0.185 0.185 0.1641 0.1663 249480 3.326 down down correct
BBIO.US BridgeBio Pharma Inc 20230501 0 14.51 14.97 14.2 14.34 1219700 14.34 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230501 0 0.246 0.247 0.235 0.243 108100 0.243 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230501 0 0.03 0.03 0.03 0.03 0 0.03
BBQ.US BBQ Holdings Inc 20230501 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230501 0 83.59 84.72 83.33 84.49 31156 84.1794 up down incorrect
BCAB.US BioAtla Inc 20230501 0 3.4 3.59 3.39 3.57 388400 3.57 up up correct
BCBP.US BCB Bancorp Inc 20230501 0 11.91 12.05 11.415 11.52 123149 11.3554 down down correct
BCDA.US BioCardia Inc 20230501 0 2.04 2.09 1.95 1.99 25200 1.99 down up incorrect
BCEL.US Atreca Inc 20230501 0 1 1.13 1 1.06 176300 1.06 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230501 0 2.95 3.09 2.915 2.99 215784 2.99 up up correct
BCML.US BayCom Corp 20230501 0 16.9 16.9 16.36 16.4 22207 16.4 down down correct
BCOV.US Brightcove Inc 20230501 0 4.09 4.2 3.98 4.02 150600 4.02 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230501 0 6.98 6.98 6.33 6.33 24800 6.33 down down correct
BCPC.US Balchem Corporation 20230501 0 130.41 133.41 130.04 131.01 87900 131.01 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20230501 0 7.59 7.63 7.45 7.51 2851500 7.51 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230501 0 10.48 10.48 10.48 10.48 0 10.48
BCTX.US BriaCell Therapeutics Corp 20230501 0 7.44 7.58 7.08 7.1 129348 7.1 down down correct
BCTXW.US BriaCell Therapeutics Corp 20230501 0 3.09 3.1 2.75 2.99 20942 2.99 down down correct
BCYC.US Bicycle Therapeutics plc 20230501 0 19.57 20.8 19.57 20.67 125400 20.67 up up correct
BDSX.US Biodesix Inc 20230501 0 1.65 1.68 1.6 1.66 39300 1.66 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230501 0 1.44 1.61 1.43 1.59 45469 1.59 up down incorrect
BEAM.US Beam Therapeutics Inc 20230501 0 30.66 31.3 30.33 30.73 477900 30.73 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230501 0 2.3 2.43 2.13 2.24 83700 2.24 down down correct
BECN.US Beacon Roofing Supply Inc 20230501 0 60.73 61.7 60.49 60.7 300000 60.7 down down correct
BEEM.US Beam Global 20230501 0 9 9.09 8.76 8.79 101600 8.79 down down correct
BEEMW.US Beam Global 20230501 0 5.49 5.49 5.49 5.49 1065 5.49
BELFA.US Bel Fuse Inc 20230501 0 42 44.25 42 43.91 4800 43.91 up up correct
BELFB.US Bel Fuse Inc 20230501 0 40.38 42.72 40.38 42.55 215500 42.55 up up correct
BFC.US Bank First Corporation 20230501 0 68.55 68.55 67.55 68.5 15400 68.5 down up incorrect
BFI.US BurgerFi International Inc 20230501 0 1.06 1.08 0.98 0.99 108500 0.99 down down correct
BFIIW.US BurgerFi International LLC 20230501 0 0.0515 0.0593 0.0515 0.0581 406 0.0581 up up correct
BFIN.US BankFinancial Corporation 20230501 0 8.2924 8.3202 8.1 8.1 21995 7.9911 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230501 0 0.572 0.6 0.56 0.573 42900 0.573 up up correct
BFST.US Business First Bancshares Inc 20230501 0 15.44 15.85 15.09 15.13 59262 15.0004 down down correct
BGCP.US BGC Partners Inc 20230501 0 4.54 4.58 4.33 4.39 2746156 4.3798 down up incorrect
BGFDX.US BGFDX 20230501 0 21.14 21.14 21.14 21.14 0 21.14
BGFLX.US BGFLX 20230501 0 21.11 21.11 21.11 21.11 0 21.11
BGFTX.US BGFTX 20230501 0 21.07 21.07 21.07 21.07 0 21.07
BGFVX.US BGFVX 20230501 0 22.01 22.01 22.01 22.01 0 22.01
BGFV.US Big 5 Sporting Goods Corporation 20230501 0 7.94 7.94 7.56 7.75 266916 7.75 down up incorrect
BGNE.US BeiGene Ltd 20230501 0 254.66 260.25 253.3 259.98 183200 259.98 up up correct
BGRY.US Berkshire Grey Inc 20230501 0 1.38 1.38 1.37 1.38 347600 1.38
BGRYW.US Berkshire Grey Inc 20230501 0 0.3115 0.335 0.3115 0.33 3040 0.33 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20230501 0 10.25 10.25 10.25 10.25 0 10.25
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230501 0 0.56 1.08 0.56 1.04 1523200 1.04 up up correct
BHF.US Brighthouse Financial Inc 20230501 0 44.07 44.67 43.8 44.05 491200 44.05 down down correct
BHFAL.US Brighthouse Financial Inc 20230501 0 24.07 24.25 23.7 24 15312 24 down down correct
BHFAM.US Brighthouse Financial Inc 20230501 0 15.35 15.35 14.79 14.93 36100 14.93 down down correct
BHFAN.US Brighthouse Financial Inc 20230501 0 17.46 17.47 16.85 16.97 40800 16.97 down down correct
BHFAO.US Brighthouse Financial Inc 20230501 0 24.88 24.95 24.325 24.54 40300 24.54 down down correct
BHFAP.US Brighthouse Financial Inc 20230501 0 23.75 23.901 23.553 23.84 43100 23.84 up up correct
BIDU.US Baidu Inc 20230501 0 120.33 122.95 120.33 121.28 2680200 121.28 up up correct
BIGC.US BigCommerce Holdings Inc 20230501 0 7.335 7.77 7.31 7.48 1198200 7.48 up up correct
BIIB.US Biogen Inc 20230501 0 305.75 312.23 304.22 311.11 1278900 311.11 up up correct
BILI.US Bilibili Inc 20230501 0 20.06 20.56 20 20.23 1641000 20.23 up up correct
BIMI.US BIMI International Medical Inc 20230501 0 0.83 1.42 0.83 1.14 1346100 1.14 up up correct
BIOC.US Biocept Inc 20230501 0 0.26 0.27 0.255 0.2558 2089 7.674 down down correct
BIOL.US BIOLASE Inc 20230501 0 0.25 0.27 0.24 0.26 483600 0.26 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20230501 0 11.22 11.32 10.95 11.17 27000 11.17 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230501 0 1.3 1.305 1.23 1.25 929100 1.25 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230501 0 1.16 1.17 1.09 1.11 4429243 1.11 down down correct
BIVI.US BioVie Inc 20230501 0 7.81 8.108 7.55 7.81 99400 7.81
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230501 0 0.29 0.311 0.29 0.3 11200 0.3 up up correct
BJRI.US BJ's Restaurants Inc 20230501 0 32.54 33.68 32.11 32.21 468700 32.21 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230501 0 3.2 3.27 3.14 3.19 315600 3.19 down down correct
BKNG.US Booking Holdings Inc 20230501 0 2680.3201 2719.98 2678.72 2691.0901 252300 2691.0901 up up correct
BKR.US Baker Hughes Company 20230501 0 28.965 29.34 28.65 28.88 4415316 28.88 down down correct
BKSC.US Bank of South Carolina Corporation 20230501 0 14.32 14.93 14.1101 14.31 14543 14.31 down down correct
BKYI.US BIO 20230501 0 0.65 0.66 0.6 0.62 18800 0.62 down down correct
BL.US BlackLine Inc 20230501 0 55.42 56.235 54.9 55.6 598600 55.6 up up correct
BLBD.US Blue Bird Corporation 20230501 0 18.68 19.42 18.68 19.35 127600 19.35 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20230501 0 3.03 3.1 2.87 3.09 50716 3.09 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230501 0 0.37 0.37 0.34 0.36 160100 0.36 down down correct
BLDE.US Blade Air Mobility Inc 20230501 0 2.64 2.675 2.61 2.67 238900 2.67 up down incorrect
BLDEW.US Blade Air Mobility Inc 20230501 0 0.34 0.34 0.33 0.34 1500 0.34
BLDP.US Ballard Power Systems Inc 20230501 0 4.41 4.43 4.22 4.26 2402000 4.26 down up incorrect
BLEUU.US bleuacacia ltd Unit 20230501 0 10.25 10.25 10.25 10.25 0 10.25
BLFS.US BioLife Solutions Inc 20230501 0 17.77 18.27 17.53 18.1 139000 18.1 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20230501 0 9.6 9.75 9.26 9.32 128600 9.32 down down correct
BLI.US Berkeley Lights Inc 20230501 0 1.18 1.19 1.05 1.08 232552 1.08 down down correct
BLIN.US Bridgeline Digital Inc 20230501 0 0.9 0.92 0.88 0.89 31500 0.89 down down correct
BLKB.US Blackbaud Inc 20230501 0 68.93 69.45 68.51 68.7 255400 68.7 down down correct
BLMN.US Bloomin' Brands Inc 20230501 0 24.62 24.79 24.13 24.67 2312820 24.4168 up up correct
BLNGU.US Belong Acquisition Corp. Units 20230501 0 10.05 10.05 10.05 10.05 0 10.05
BLNK.US Blink Charging Co 20230501 0 7.04 7.075 6.735 7.01 1572200 7.01 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230501 0 7.42 7.99 7.19 7.83 77600 7.83 up up correct
BLRX.US BioLineRx Ltd 20230501 0 1.08 1.13 1.06 1.12 316900 1.12 up up correct
BLU.US BELLUS Health Inc 20230501 0 14.47 14.51 14.47 14.51 2187800 14.51 up up correct
BLUE.US bluebird bio Inc 20230501 0 4.36 4.51 4.16 4.37 4570000 4.37 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20230501 0 4.18 4.205 4.06 4.12 77800 4.12 down down correct
BMAC.US UN 20230501 0 10.43 10.43 10.43 10.43 0 10.43
BMAQU.US Blockchain Moon Acquisition Corp. Units 20230501 0 10.43 10.43 10.43 10.43 0 10.43
BMBL.US Bumble Inc 20230501 0 18.08 18.49 17.465 17.76 2643000 17.76 down down correct
BMEA.US Biomea Fusion Inc 20230501 0 29.63 32.41 29.08 31.71 671500 31.71 up up correct
BMRA.US Biomerica Inc 20230501 0 1.3 1.39 1.3 1.35 8000 1.35 up up correct
BMRC.US Bank of Marin Bancorp 20230501 0 17.66 17.7 16.61 16.92 166800 16.6315 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230501 0 96.54 97.42 95.3 96.98 1041400 96.98 up down incorrect
BNGO.US Bionano Genomics Inc 20230501 0 0.7 0.71 0.67 0.67 4429100 0.67 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230501 0 0.06 0.06 0.05 0.0548 12896 0.0548 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230501 0 10.415 10.415 10.415 10.415 0 10.415
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230501 0 10.28 10.28 10.28 10.28 2 10.28
BNNRU.US Banner Acquisition Corp Unit 20230501 0 10.31 10.31 10.275 10.275 500 10.275 down down correct
BNR.US Burning Rock Biotech Limited 20230501 0 3.13 3.14 3.05 3.09 6200 3.09 down down correct
BNSO.US Bonso Electronics International Inc 20230501 0 3.26 5.71 3.13 3.8 1039400 3.8 up up correct
BNTC.US Benitec Biopharma Inc 20230501 0 0.195 0.203 0.195 0.2 61200 0.2 up up correct
BNTX.US BioNTech SE 20230501 0 112.5 113.33 111.46 111.99 436200 111.99 down down correct
BOKF.US BOK Financial Corporation 20230501 0 84.13 84.46 82.24 82.92 301582 82.33 down down correct
BPOP.US Popular Inc 20230501 0 59.87 60.055 58.49 58.69 375294 58.69 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230501 0 1.58 1.62 1.55 1.56 68494 1.56 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230501 0 0.98 1.1 0.79 0.86 715900 0.86 down down correct
BOOM.US DMC Global Inc 20230501 0 18.89 19.07 18.39 18.98 95800 18.98 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230501 0 2.8 2.83 2.8 2.8 6200 2.8
BOTJ.US Bank of the James Financial Group Inc 20230501 0 10 10 9.47 9.47 6000 9.47 down down correct
BOXL.US Boxlight Corporation 20230501 0 0.34 0.38 0.332 0.345 248200 0.345 up up correct
BPMC.US Blueprint Medicines Corporation 20230501 0 51.28 52.8 51.045 51.5 663200 51.5 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230501 0 25.5 25.5 25.27 25.27 1630 25.27 down down correct
BPRN.US The Bank of Princeton 20230501 0 28.9 28.9 28.46 28.53 9761 28.2026 down down correct
BPTH.US Bio 20230501 0 1.42 1.5 1.42 1.43 16500 1.43 up up correct
BPTS.US Biophytis SA 20230501 0 3.87 4.22 3.65 4.006 26000 4.006 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230501 0 15.13 15.13 14.86 14.99 11500 14.99 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20230501 0 12.48 12.48 12.273 12.325 12100 12.325 down down correct
BPYPO.US Brookfield Property Partners L.P 20230501 0 13.603 13.88 13.44 13.565 13400 13.565 down down correct
BPYPP.US Brookfield Property Partners L.P 20230501 0 15.02 15.28 14.95 14.96 14300 14.96 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230501 0 3.32 3.35 3.2756 3.28 9690 3.28 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230501 0 10.75 10.75 10.63 10.655 2100 10.655 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20230501 0 0.1 0.1 0.0805 0.1 10705 0.1
BREZW.US Breeze Holdings Acquisition Corp 20230501 0 0.0801 0.0801 0.0801 0.0801 22 0.0801
BRID.US Bridgford Foods Corporation 20230501 0 12.74 13.28 12.74 13.06 8300 13.06 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230501 0 10.19 10.19 10.17 10.17 667027 10.17 down up incorrect
BRIVU.US B. Riley Principal 250 Merger Corp 20230501 0 10.16 10.16 10.16 10.16 0 10.16
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20230501 0 0.0026 0.007 0.0022 0.0022 150301 0.0022 down up incorrect
BRKL.US Brookline Bancorp Inc 20230501 0 9.51 9.54 8.91 8.95 735255 8.7941 down down correct
BRKR.US Bruker Corporation 20230501 0 79.18 79.61 78.31 78.55 649142 78.55 down down correct
BRLIR.US Brilliant Acquisition Corporation 20230501 0 0.2 0.2 0.2 0.2 104 0.2
BRLIU.US Brilliant Acquisition Corporation 20230501 0 10.71 10.71 10.71 10.71 1 10.71
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230501 0 4.15 4.21 3.78 3.83 60800 3.83 down down correct
BROG.US Brooge Energy Limited 20230501 0 5.05 5.05 5.05 5.05 400 5.05
BROGW.US Brooge Energy Limited 20230501 0 0.084 0.09 0.078 0.08 10160 0.08 down down correct
BRP.US BRP Group Inc 20230501 0 25.17 25.608 24.72 25.2 281500 25.2 up up correct
BRQS.US Borqs Technologies Inc 20230501 0 0.214 0.244 0.205 0.23 2422800 0.23 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230501 0 3.99 4.2076 3.93 4.12 8800 4.12 up up correct
BRY.US Berry Corporation 20230501 0 7.55 7.64 7.47 7.59 471903 7.4555 up up correct
BRZE.US Braze Inc. Class A Common Stock 20230501 0 29.25 29.92 29.04 29.42 352700 29.42 up up correct
BSBK.US Bogota Financial Corp 20230501 0 8.65 9 8.65 8.68 4900 8.68 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230501 0 14.24 14.6 14.22 14.28 18269 14.1169 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20230501 0 0.128 0.128 0.115 0.118 837800 0.118 down down correct
BSGM.US BioSig Technologies Inc 20230501 0 1.21 1.27 1.2 1.24 92200 1.24 up up correct
BSQR.US BSQUARE Corporation 20230501 0 1.1 1.13 1.08 1.08 17000 1.08 down down correct
BSRR.US Sierra Bancorp 20230501 0 16.42 16.69 16.42 16.47 40300 16.47 up up correct
BSVN.US Bank7 Corp 20230501 0 24.5 25.37 24.22 24.45 28200 24.45 down down correct
BSY.US Bentley Systems Incorporated 20230501 0 42.33 43.04 42.22 42.78 613700 42.78 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20230501 0 20.69 21.48 20.58 20.81 400900 20.81 up up correct
BTB.US Bit Brother Limited 20230501 0 0.826 0.945 0.815 0.88 373900 0.88 up up correct
BTBD.US BT Brands Inc. Common Stock 20230501 0 2.71 2.73 2.71 2.73 400 2.73 up up correct
BTBT.US Bit Digital Inc 20230501 0 1.94 1.97 1.845 1.89 1852000 1.89 down down correct
BTCS.US BTCS Inc. Common Stock 20230501 0 1.34 1.35 1.29 1.3 27200 1.3 down down correct
BTCY.US Biotricity Inc. Common Stock 20230501 0 0.6 0.62 0.55 0.561 122500 0.561 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20230501 0 1.16 1.17 1.12 1.13 61800 1.13 down down correct
BTWN.US Bridgetown Holdings Limited 20230501 0 10.03 10.05 10.03 10.04 25390 10.04 up up correct
BTWNU.US Bridgetown Holdings Limited 20230501 0 10.07 10.07 10.07 10.07 0 10.07
BTWNW.US Bridgetown Holdings Limited 20230501 0 0.09 0.092 0.09 0.0911 2058 0.0911 up up correct
BUSE.US First Busey Corporation 20230501 0 18.24 18.49 18.09 18.13 161200 18.13 down down correct
BVS.US Bioventus Inc 20230501 0 1.01 1.055 0.98 1.02 150700 1.02 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230501 0 1.86 1.96 1.84 1.87 11900 1.87 up up correct
BWAC.US Better World Acquisition Corp 20230501 0 10.72 10.72 10.72 10.72 0 10.72
BWACU.US Better World Acquisition Corp 20230501 0 10.97 10.97 10.97 10.97 0 10.97
BWACW.US Better World Acquisition Corp 20230501 0 0.1146 0.1299 0.0879 0.1299 1100 0.1299 up down incorrect
BWAY.US BrainsWay Ltd 20230501 0 1.58 1.61 1.51 1.56 49700 1.56 down down correct
BWB.US Bridgewater Bancshares Inc 20230501 0 9.95 9.985 9.53 9.6 96000 9.6 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230501 0 9.94 9.94 9.94 9.94 0 9.94
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230501 0 0.0697 0.0697 0.0697 0.0697 3 0.0697
BWEN.US Broadwind Inc 20230501 0 5 5 4.81 4.96 153900 4.96 down down correct
BWFG.US Bankwell Financial Group Inc 20230501 0 23.26 23.6913 23.1 23.1 15347 22.8885 down down correct
BWMN.US Bowman Consulting Group Ltd 20230501 0 29.78 30.06 28.79 29.3 82900 29.3 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230501 0 12.72 12.91 12.011 12.3 42000 12.3 down down correct
BXRX.US Baudax Bio Inc 20230501 0 0.788 0.788 0.71 0.765 535300 0.765 down down correct
BYFC.US Broadway Financial Corporation 20230501 0 0.87 0.91 0.87 0.89 40200 0.89 up down incorrect
BYND.US Beyond Meat Inc 20230501 0 13.55 14.18 13.33 13.34 1293734 13.34 down down correct
BYRN.US Byrna Technologies Inc 20230501 0 5.2 5.2 4.9 5.06 145800 5.06 down up incorrect
BYSI.US BeyondSpring Inc 20230501 0 0.942 0.993 0.912 0.95 65500 0.95 up up correct
BYTS.US BYTE Acquisition Corp 20230501 0 10.18 10.18 10.18 10.18 100 10.18
BYTSU.US BYTE Acquisition Corp 20230501 0 10.545 10.545 10.545 10.545 100 10.545
BYTSW.US BYTE Acquisition Corp 20230501 0 0.07 0.0768 0.0657 0.0703 3500 0.0703 up up correct
BZ.US Kanzhun Ltd ADR 20230501 0 18.33 18.87 18.14 18.72 3985100 18.72 up up correct
BZUN.US Baozun Inc 20230501 0 4.56 4.7 4.56 4.68 177100 4.68 up up correct
CAAS.US China Automotive Systems Inc 20230501 0 4.84 5.45 4.82 5.3 247600 5.3 up up correct
CABA.US Cabaletta Bio Inc 20230501 0 10.23 12 10.14 11.4 540300 11.4 up down incorrect
CAC.US Camden National Corporation 20230501 0 32.03 32.29 31.53 31.82 49100 31.82 down down correct
CACC.US Credit Acceptance Corporation 20230501 0 492.75 507.44 490.33 498.73 127700 498.73 up up correct
CADCX.US CADCX 20230501 0 23.94 23.94 23.94 23.94 0 23.94
CADE.US PA 20230501 0 21.1 21.19 20.28 20.43 14841 20.0606 down down correct
CADEX.US CADEX 20230501 0 24.14 24.14 24.14 24.14 0 24.14
CADFX.US CION Ares Diversified Credit Fund W 20230501 0 24.39 24.39 24.39 24.39 0 24.39
CADL.US Candel Therapeutics Inc. Common Stock 20230501 0 1.25 1.44 1.25 1.36 8300 1.36 up down incorrect
CADSX.US CADSX 20230501 0 24.21 24.21 24.21 24.21 0 24.21
CADUX.US CADUX 20230501 0 24.4 24.4 24.4 24.4 0 24.4
CADWX.US CADWX 20230501 0 24.21 24.21 24.21 24.21 0 24.21
CAKE.US The Cheesecake Factory Incorporated 20230501 0 33.65 34.28 33.33 33.38 676488 33.38 down down correct
CALA.US Calithera Biosciences Inc 20230501 0 0.015 0.0369 0.015 0.025 28097 0.025 up up correct
CALB.US California BanCorp 20230501 0 17.36 17.38 16.48 16.57 53600 16.57 down down correct
CALM.US Cal 20230501 0 47.5 47.69 46.45 46.78 1103200 46.78 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230501 0 24.28 25.5 24.15 24.15 900 24.15 down down correct
CAMP.US CalAmp Corp 20230501 0 2.55 2.55 2.38 2.47 134400 2.47 down down correct
CAMT.US Camtek Ltd 20230501 0 26.6 26.94 26.34 26.57 44900 26.57 down down correct
CAN.US Canaan Inc 20230501 0 2.7 2.855 2.69 2.75 2360300 2.75 up up correct
CANO.US WT 20230501 0 0.2228 0.2475 0.2228 0.2451 7500 0.2451 up up correct
CAPR.US Capricor Therapeutics Inc 20230501 0 3.87 4.03 3.87 3.91 38700 3.91 up up correct
CAR.US Avis Budget Group Inc 20230501 0 178 180.83 175.13 177.19 848800 177.19 down up incorrect
CARA.US Cara Therapeutics Inc 20230501 0 4.2 4.25 4.16 4.23 241600 4.23 up up correct
CARE.US Carter Bankshares Inc 20230501 0 13.32 13.43 13.05 13.21 87000 13.21 down down correct
CARG.US CarGurus Inc 20230501 0 16.42 16.68 16.3 16.38 787800 16.38 down down correct
CARV.US Carver Bancorp Inc 20230501 0 4.45 4.77 4.4 4.4 36504 4.4 down down correct
CASA.US Casa Systems Inc 20230501 0 1.25 1.26 1.205 1.22 248600 1.22 down down correct
CASH.US Meta Financial Group Inc 20230501 0 44.39 45.25 44.15 44.34 281747 44.34 down down correct
CASI.US CASI Pharmaceuticals Inc 20230501 0 2.71 2.82 2.69 2.69 24700 2.69 down down correct
CASS.US Cass Information Systems Inc 20230501 0 36.7 37.4 36.35 36.62 49445 36.62 down down correct
CASY.US Casey's General Stores Inc 20230501 0 228.55 233.25 227.96 232.84 247000 232.84 up up correct
CATC.US Cambridge Bancorp 20230501 0 51.23 52.59 50.43 50.43 45494 49.7248 down up incorrect
CATY.US Cathay General Bancorp 20230501 0 31.76 32.115 31.25 31.43 235811 31.43 down down correct
CBAN.US Colony Bankcorp Inc 20230501 0 9.88 9.99 9.5 9.61 32925 9.4914 down down correct
CBAT.US CBAK Energy Technology Inc 20230501 0 0.7857 0.8011 0.755 0.7796 159733 0.7796 down down correct
CBAY.US CymaBay Therapeutics Inc 20230501 0 10.69 11.22 10.69 10.83 1510300 10.83 up up correct
CBFV.US CB Financial Services Inc 20230501 0 21.7 21.7 21.36 21.37 3596 21.0946 down down correct
CBIO.US Catalyst Biosciences Inc 20230501 0 0.22 0.22 0.2 0.2009 135971 0.2009 down down correct
CBNK.US Capital Bancorp Inc 20230501 0 16.7 16.7 16.3 16.49 18043 16.4269 down down correct
CBOE.US Cboe Global Markets Inc 20230501 0 139.98 140.07 138.01 138.32 670499 138.32 down down correct
CBRGU.US Chain Bridge I Units 20230501 0 10.45 10.45 10.45 10.45 1000 10.45
CBRL.US Cracker Barrel Old Country Store Inc 20230501 0 105.66 107.42 103.9 103.92 327700 103.92 down down correct
CBSH.US Commerce Bancshares Inc 20230501 0 55.67 55.9099 55.05 55.53 634863 55.53 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230501 0 10.543 10.543 10.4 10.4 1700 10.4 down down correct
CCAIU.US Cascadia Acquisition Corp Unit 20230501 0 10.5 10.5 10.5 10.5 0 10.5
CCAIW.US Cascadia Acquisition Corp. Warrant 20230501 0 0.0315 0.0315 0.0257 0.0257 500 0.0257 down down correct
CCAP.US Crescent Capital BDC Inc 20230501 0 14.16 14.33 13.95 14.01 76600 14.01 down down correct
CCB.US Coastal Financial Corporation 20230501 0 36.34 36.638 35.3 35.88 51800 35.88 down down correct
CCBG.US Capital City Bank Group Inc 20230501 0 30.51 31.69 30.41 31.15 60200 31.15 up up correct
CCCC.US C4 Therapeutics Inc 20230501 0 3.05 3.25 2.99 3.24 268800 3.24 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230501 0 21.86 21.99 21.68 21.74 56582 21.5525 down down correct
CCEL.US Cryo 20230501 0 6.59 6.7099 6.1164 6.34 16468 6.34 down down correct
CCEP.US Coca 20230501 0 64.51 65.4 64.44 64.76 592379 64.0423 up up correct
CCLFX.US CCLFX 20230501 0 10.51 10.51 10.51 10.51 0 10.51
CCLP.US CSI Compressco LP 20230501 0 1.21 1.22 1.19 1.22 9300 1.22 up up correct
CCNE.US CNB Financial Corporation 20230501 0 18.72 18.96 18.46 18.76 80718 18.76 up down incorrect
CCNEP.US CNB Financial Corporation 20230501 0 22.15 22.198 22.15 22.15 5400 21.6506
CCOI.US Cogent Communications Holdings Inc 20230501 0 69.38 69.91 68.82 69.17 197000 68.1451 down down correct
CCRN.US Cross Country Healthcare Inc 20230501 0 22.01 22.63 21.71 22.45 701700 22.45 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230501 0 37.17 38.34 36.929 37.98 75800 37.98 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230501 0 10.46 10.46 10.46 10.46 0 10.46
CD.US Chindata Group Holdings Limited 20230501 0 6.28 6.39 6.195 6.24 1271431 6.24 down down correct
CDAK.US Codiak BioSciences Inc 20230501 0 0.0108 0.013 0.01 0.01 254638 0.01 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230501 0 10.25 10.25 10.25 10.25 100 10.25
CDLX.US Cardlytics Inc 20230501 0 7.35 8.855 7.17 8.26 4297100 8.26 up up correct
CDMO.US Avid Bioservices Inc 20230501 0 18 18.27 17.54 17.76 417500 17.76 down down correct
CDNA.US CareDx Inc 20230501 0 8.1 8.385 7.955 8.3 739700 8.3 up up correct
CDNS.US Cadence Design Systems Inc 20230501 0 209.3 211.5 207.7 210.65 1075600 210.65 up up correct
CDTX.US Cidara Therapeutics Inc 20230501 0 1.02 1.08 1.01 1.05 1061000 1.05 up up correct
CDW.US CDW Corporation 20230501 0 169.71 171.37 168.92 170.32 1349100 170.32 up up correct
CDXS.US Codexis Inc 20230501 0 3.89 4.09 3.82 4.05 483000 4.05 up up correct
CDXC.US ChromaDex Corporation 20230501 0 1.32 1.36 1.32 1.34 78100 1.34 up up correct
CDZI.US Cadiz Inc 20230501 0 4.07 4.14 3.98 3.99 101300 3.99 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20230501 0 17.45 17.45 16.7 16.7 300 16.7 down down correct
CEDAX.US CEDAX 20230501 0 22.71 22.71 22.71 22.71 0 22.71
CEDIX.US Destra International & Event 20230501 0 22.73 22.73 22.73 22.73 0 22.73
CEDLX.US CEDLX 20230501 0 22.69 22.69 22.69 22.69 0 22.69
CEDTX.US CEDTX 20230501 0 22.6 22.6 22.6 22.6 0 22.6
CELC.US Celcuity Inc 20230501 0 10.32 10.42 9.66 9.7 45600 9.7 down down correct
CELH.US Celsius Holdings Inc 20230501 0 96.17 103.71 96.17 103.35 1581700 103.35 up down incorrect
CELU.US Celularity Inc 20230501 0 0.61 0.61 0.533 0.539 448300 0.539 down down correct
CELUW.US Celularity Inc 20230501 0 0.0891 0.09 0.062 0.062 27779 0.062 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20230501 0 0.17 0.2079 0.17 0.2079 20301 0.2079 up up correct
CENT.US Central Garden & Pet Company 20230501 0 36.69 37.28 36.57 36.71 19300 36.71 up down incorrect
CENTA.US Central Garden & Pet Company 20230501 0 35.4 35.83 35.1 35.22 78900 35.22 down down correct
CENX.US Century Aluminum Company 20230501 0 8.8 8.85 8.4 8.57 776300 8.57 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230501 0 29.14 31.64 28.4279 31.3 907385 31.3 up up correct
CERS.US Cerus Corporation 20230501 0 2.31 2.39 2.29 2.35 805600 2.35 up up correct
CERT.US Certara Inc 20230501 0 24.2 24.64 23.98 24.64 683600 24.64 up up correct
CETX.US Cemtrex Inc 20230501 0 8.4 10 8.4 10 26700 10 up up correct
CETXP.US Cemtrex Inc 20230501 0 0.465 0.55 0.465 0.55 2900 0.55 up down incorrect
CEVA.US CEVA Inc 20230501 0 25.29 25.6 25.16 25.51 71500 25.51 up up correct
CFB.US CrossFirst Bankshares Inc 20230501 0 10.1 10.36 10.08 10.21 152400 10.21 up down incorrect
CFBK.US CF Bankshares Inc 20230501 0 17.18 17.18 16.63 16.63 700 16.63 down down correct
CFFE.US CF Acquisition Corp. VIII 20230501 0 10.71 10.71 10.71 10.71 0 10.71
CFFEU.US CF Acquisition Corp. VIII 20230501 0 10.64 10.64 10.64 10.64 0 10.64
CFFEW.US CF Acquisition Corp. VIII 20230501 0 0.0429 0.0458 0.04 0.04 2841 0.04 down down correct
CFFI.US C&F Financial Corporation 20230501 0 53.7 53.7 52.61 52.61 2061 52.61 down down correct
CFFN.US Capitol Federal Financial Inc 20230501 0 6.18 6.2 5.96 6.01 1352400 5.9194 down down correct
CFIV.US CF Acquisition Corp. IV 20230501 0 10.385 10.39 10.385 10.39 4700 10.39 up down incorrect
CFIVU.US CF Acquisition Corp. IV 20230501 0 10.38 10.38 10.38 10.38 0 10.38
CFIVW.US CF Acquisition Corp. IV 20230501 0 0.084 0.084 0.046 0.07 2300 0.07 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20230501 0 21.9 22.33 21.59 21.61 3113100 21.61 down down correct
CFMS.US Conformis Inc 20230501 0 1.66 1.86 1.6 1.63 588800 1.63 down down correct
CFRX.US ContraFect Corporation 20230501 0 1.82 1.93 1.8 1.83 516232 1.83 up up correct
CG.US The Carlyle Group Inc 20230501 0 30.33 30.98 30.3 30.46 2402730 30.0656 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230501 0 18.77 19.05 18.6 18.83 14037 18.83 up up correct
CGBD.US TCG BDC Inc 20230501 0 14.08 14.15 13.83 13.9 131500 13.9 down down correct
CGC.US Canopy Growth Corporation 20230501 0 1.31 1.32 1.25 1.29 4805500 1.29 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230501 0 21.36 21.36 21.36 21.36 0 21.36
CGEM.US Cullinan Oncology Inc 20230501 0 9.78 10.55 9.75 10.29 95200 10.29 up up correct
CGEN.US Compugen Ltd 20230501 0 0.6 0.64 0.55 0.57 301100 0.57 down down correct
CGNT.US Cognyte Software Ltd 20230501 0 4.16 4.215 4.085 4.2 138539 4.2 up up correct
CGNX.US Cognex Corporation 20230501 0 47.78 48.625 47.7 48.28 1022146 48.215 up up correct
CGO.US Calamos Global Total Return Fund 20230501 0 9.2 9.2961 9.2 9.23 14807 9.1507 up up correct
CGRN.US Capstone Green Energy Corporation 20230501 0 1.29 1.3 1.27 1.29 49100 1.29
CGTX.US COGNITION THERAPEUTICS INC 20230501 0 1.73 1.776 1.64 1.65 38300 1.65 down down correct
CHCI.US Comstock Holding Companies Inc 20230501 0 4.53 4.53 4.4 4.4 19600 4.4 down down correct
CHCO.US City Holding Company 20230501 0 91.64 92.97 91.23 91.68 72700 91.68 up up correct
CHDN.US Churchill Downs Incorporated 20230501 0 292.35 299.03 291.72 298.16 236300 298.16 up up correct
CHEF.US The Chefs' Warehouse Inc 20230501 0 33.27 33.44 32.25 32.48 336300 32.48 down down correct
CHEK.US Check 20230501 0 1.344 1.44 1.34 1.41 26886 1.41 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230501 0 10.54 10.5698 10.44 10.48 95662 10.3859 down down correct
CHK.US Chesapeake Energy Corporation 20230501 0 81.71 82.96 81.34 82.24 1044713 81.0267 up up correct
CHKEL.US Chesapeake Energy Corporation 20230501 0 63.76 63.76 63.74 63.74 569 63.74 down up incorrect
CHKEW.US Chesapeake Energy Corporation 20230501 0 69.655 69.655 69.655 69.655 0 69.655
CHKEZ.US Chesapeake Energy Corporation 20230501 0 65.947 65.947 65.947 65.947 0 65.947
CHKP.US Check Point Software Technologies Ltd 20230501 0 121 122.81 118.05 118.52 2799500 118.52 down up incorrect
CHMG.US Chemung Financial Corporation 20230501 0 39.95 39.95 39.37 39.53 4334 39.53 down down correct
CHNR.US China Natural Resources Inc 20230501 0 2.3 3.77 2.031 3.21 321159 3.21 up up correct
CHRS.US Coherus BioSciences Inc 20230501 0 7.49 8 7.385 7.67 1021500 7.67 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230501 0 101.26 104.78 101.26 104.44 2131700 104.44 up up correct
CHSCL.US CHS Inc 20230501 0 26.25 26.26 26.08 26.23 20000 26.23 down down correct
CHSCM.US CHS Inc 20230501 0 25.01 25.01 24.74 24.824 27000 24.824 down down correct
CHSCN.US CHS Inc 20230501 0 24.85 24.98 24.66 24.72 57000 24.72 down up incorrect
CHSCO.US CHS Inc 20230501 0 26.27 26.31 26 26.02 27300 26.02 down down correct
CHSCP.US CHS Inc 20230501 0 29.45 29.69 29.35 29.45 14400 29.45
CHTR.US Charter Communications Inc 20230501 0 368.64 374.42 365.125 366.51 1298786 366.51 down down correct
CHUY.US Chuy's Holdings Inc 20230501 0 34.93 35.47 34.66 34.98 84500 34.98 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20230501 0 5.92 5.95 5.88 5.88 46337 5.8299 down up incorrect
CHX.US ChampionX Corporation 20230501 0 26.89 27.32 26.83 27.13 1109500 27.13 up up correct
CHY.US Calamos Convertible and High Income Fund 20230501 0 10.7 10.7199 10.58 10.59 86759 10.4919 down down correct
CIDM.US Cinedigm Corp 20230501 0 0.39 0.4 0.38 0.38 476700 0.38 down up incorrect
CIFR.US Cipher Mining Inc 20230501 0 2.25 2.28 2.075 2.1 871200 2.1 down down correct
CIFRW.US Cipher Mining Inc 20230501 0 0.3799 0.3799 0.2502 0.3337 7724 0.3337 down down correct
CIGI.US Colliers International Group Inc 20230501 0 106.66 107.61 104.915 105.29 81053 105.29 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230501 0 6.99 9.248 6.99 8 87977 8 up down incorrect
CIIGU.US CIIG Capital Partners II Inc Unit 20230501 0 8.9 8.9 8.9 8.9 0 8.9
CINF.US Cincinnati Financial Corporation 20230501 0 105.95 106.82 105.01 105.33 613300 105.33 down down correct
CIVB.US Civista Bancshares Inc 20230501 0 15.9 15.9 15.33 15.51 30188 15.3544 down down correct
CIZN.US Citizens Holding Company 20230501 0 12.87 12.87 12.49 12.49 1711 12.49 down down correct
CJJD.US China Jo 20230501 0 0.89 0.9 0.83 0.86 3659800 0.86 down down correct
CKPT.US Checkpoint Therapeutics Inc 20230501 0 3.3 3.35 3.024 3.22 272600 3.22 down down correct
CLAR.US Clarus Corporation 20230501 0 9.67 9.71 9.49 9.51 619900 9.4822 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230501 0 10.67 10.67 10.67 10.67 0 10.67
CLBK.US Columbia Financial Inc 20230501 0 16.76 16.76 15.81 15.94 300300 15.94 down down correct
CLBT.US Cellebrite DI 20230501 0 5.37 5.59 5.27 5.49 110900 5.49 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230501 0 0.76 0.76 0.76 0.76 3 0.76
CLDX.US Celldex Therapeutics Inc 20230501 0 31.51 32.31 31.25 31.35 513300 31.35 down down correct
CLEU.US China Liberal Education Holdings Limited 20230501 0 0.815 0.87 0.8 0.847 512000 0.847 up down incorrect
CLFD.US Clearfield Inc 20230501 0 43.82 43.83 42.9 43.6 215557 43.6 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20230501 0 6.81 7 6.81 6.974 4100 6.974 up up correct
CLIR.US ClearSign Technologies Corporation 20230501 0 1.1 1.1 1.02 1.02 34000 1.02 down down correct
CLLS.US Cellectis S.A 20230501 0 1.95 1.96 1.909 1.95 11700 1.95
CLMT.US Calumet Specialty Products Partners L.P 20230501 0 17.33 17.72 17.07 17.18 29700 17.18 down up incorrect
CLNE.US Clean Energy Fuels Corp 20230501 0 4.26 4.28 4.11 4.2 1727700 4.2 down down correct
CLNN.US Clene Inc 20230501 0 0.97 0.97 0.93 0.97 59800 0.97
CLNNW.US Clene Inc 20230501 0 0.0901 0.1 0.09 0.1 1892 0.1 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230501 0 11.25 11.25 11.25 11.25 0 11.25
CLOEU.US Clover Leaf Capital Corp. Unit 20230501 0 11.2 11.2 11.2 11.2 0 11.2
CLOV.US Clover Health Investments Corp 20230501 0 0.75 0.7899 0.7401 0.7798 7106738 0.7798 up up correct
CLPS.US CLPS Incorporation 20230501 0 1.17 1.33 1.149 1.235 109300 1.235 up up correct
CLPT.US ClearPoint Neuro Inc 20230501 0 10.52 10.57 9.9 10.05 49700 10.05 down down correct
CLRB.US Cellectar Biosciences Inc 20230501 0 1.55 1.65 1.55 1.58 65000 1.58 up up correct
CLRO.US ClearOne Inc 20230501 0 1.28 1.2993 1.25 1.25 15482 1.25 down up incorrect
CLSD.US Clearside Biomedical Inc 20230501 0 0.97 1.019 0.965 1 87300 1 up up correct
CLSK.US CleanSpark Inc 20230501 0 3.82 3.82 3.4 3.42 6087500 3.42 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230501 0 10.8 11.06 10.8 10.86 9100 10.86 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20230501 0 0.29 0.298 0.279 0.279 221000 0.279 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230501 0 0.038 0.04 0.038 0.04 6300 0.04 up up correct
CLWT.US Euro Tech Holdings Company Limited 20230501 0 1.41 1.75 1.41 1.74 214800 1.74 up up correct
CLXT.US Calyxt Inc 20230501 0 2.94 3.1999 2.64 3.15 37685 3.15 up up correct
CMAX.US CareMax Inc 20230501 0 2.52 2.525 2.35 2.42 374400 2.42 down down correct
CMAXW.US CareMax Inc 20230501 0 0.3637 0.4099 0.34 0.34 4356 0.34 down up incorrect
CMBM.US Cambium Networks Corporation 20230501 0 15.09 15.88 15.01 15.84 71600 15.84 up down incorrect
CMCO.US Columbus McKinnon Corporation 20230501 0 34.71 35.48 34.7 35.08 59700 35.0088 up up correct
CMCSA.US Comcast Corporation 20230501 0 42 42 41.53 41.64 17235500 41.64 down down correct
CMCT.US CIM Commercial Trust Corporation 20230501 0 4.52 4.9 4.48 4.48 74700 4.48 down down correct
CME.US CME Group Inc 20230501 0 185.79 187.41 185.74 186.63 1091600 186.63 up up correct
CMLS.US Cumulus Media Inc 20230501 0 3.49 3.56 3.16 3.24 314500 3.24 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230501 0 1.49 1.52 1.45 1.495 9300 1.495 up up correct
CMPR.US Cimpress plc 20230501 0 51.95 52.45 49.95 51.23 228900 51.23 down down correct
CMPS.US COMPASS Pathways plc 20230501 0 7.97 8.36 7.96 8.08 213401 8.08 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230501 0 3 3.15 2.97 3.12 198100 3.12 up up correct
CMRX.US Chimerix Inc 20230501 0 1.17 1.2 1.15 1.19 818100 1.19 up up correct
CMTL.US Comtech Telecommunications Corp 20230501 0 10.54 11.26 10.53 10.91 240900 10.91 up up correct
CNDT.US Conduent Incorporated 20230501 0 3.52 3.58 3.495 3.57 496600 3.57 up up correct
CNET.US ZW Data Action Technologies Inc 20230501 0 1.61 1.82 1.55 1.57 795285 1.57 down down correct
CNEY.US CN Energy Group. Inc 20230501 0 0.22 0.224 0.21 0.212 1344600 0.212 down down correct
CNFR.US Conifer Holdings Inc 20230501 0 1.595 1.595 1.56 1.56 1000 1.56 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230501 0 23.4 23.4 23.4 23.4 0 23.4
CNNB.US Cincinnati Bancorp Inc 20230501 0 13.3 13.55 13.3 13.3 2264 13.3
CNOB.US ConnectOne Bancorp Inc 20230501 0 15.85 16.01 15.48 15.51 193735 15.3181 down down correct
CNOBP.US ConnectOne Bancorp Inc 20230501 0 16.25 16.6 15.56 15.8 16700 15.4497 down down correct
CNRLX.US CNRLX 20230501 0 12.52 12.52 12.52 12.52 0 12.52
CNROX.US CNROX 20230501 0 7.39 7.39 7.39 7.39 0 7.39
CNSL.US Consolidated Communications Holdings Inc 20230501 0 3.89 3.9227 3.815 3.87 379220 3.87 down down correct
CNSP.US CNS Pharmaceuticals Inc 20230501 0 1.59 1.69 1.52 1.61 346000 1.61 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230501 0 4.7 4.81 4.28 4.68 113700 4.68 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230501 0 1.13 1.13 1.01 1.05 10560 1.05 down down correct
CNTG.US Centogene N.V 20230501 0 0.8 1 0.69 0.78 504100 0.78 down down correct
CNTY.US Century Casinos Inc 20230501 0 7 7.18 7 7.06 48900 7.06 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20230501 0 0.58 0.599 0.57 0.57 34200 0.57 down down correct
CNXC.US Concentrix Corporation 20230501 0 96.17 97.17 94.535 94.93 410600 94.93 down down correct
CNXN.US PC Connection Inc 20230501 0 40.12 40.665 39.29 40.29 52542 40.2135 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20230501 0 21.56 21.84 21.31 21.77 386900 21.77 up up correct
COCP.US Cocrystal Pharma Inc 20230501 0 2.44 2.5 2.38 2.42 25400 2.42 down down correct
CODA.US Coda Octopus Group Inc 20230501 0 7.89 8.2615 7.885 8.11 26900 8.11 up up correct
CODX.US Co 20230501 0 1.38 1.39 1.34 1.37 59800 1.37 down down correct
COF.US PN 20230501 0 17.46 17.47 17 17.06 26339 16.7591 down down correct
COFS.US ChoiceOne Financial Services Inc 20230501 0 23.76 24.45 23.76 24.15 1934 24.15 up up correct
COGT.US Cogent Biosciences Inc 20230501 0 10.74 11.73 10.47 11.22 593780 11.22 up down incorrect
COHR.US Coherent Inc 20230501 0 34.07 34.62 33.8 34.08 793500 34.08 up up correct
COHU.US Cohu Inc 20230501 0 33.84 34.4 33.63 33.93 121300 33.93 up up correct
COIN.US Coinbase Global Inc 20230501 0 53.17 54.38 48.45 50.14 18437869 50.14 down down correct
COKE.US Coca 20230501 0 589.32 596.72 586.36 594.55 33300 594.55 up down incorrect
COLB.US Columbia Banking System Inc 20230501 0 21.52 21.52 20.875 20.96 1403293 20.96 down down correct
COLL.US Collegium Pharmaceutical Inc 20230501 0 22.98 23.54 22.725 22.99 570300 22.99 up up correct
COLM.US Columbia Sportswear Company 20230501 0 83.44 85.73 83.13 83.28 499391 82.9513 down down correct
COMM.US CommScope Holding Company Inc 20230501 0 4.87 5.04 4.86 4.92 2370500 4.92 up down incorrect
COMS.US COMSovereign Holding Corp 20230501 0 1.79 1.94 1.79 1.84 64300 1.84 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230501 0 2 2 1.98 2 2319 2
COMSW.US COMSovereign Holding Corp 20230501 0 0.02 0.02 0.02 0.02 10 0.02
CONN.US Conn's Inc 20230501 0 4.77 4.83 4.35 4.38 229200 4.38 down down correct
CONX.US CONX Corp 20230501 0 10.21 10.21 10.21 10.21 220 10.21
CONXU.US CONX Corp 20230501 0 10.21 10.21 10.21 10.21 0 10.21
CONXW.US CONX Corp 20230501 0 0.11 0.16 0.11 0.145 49740 0.145 up up correct
COOLU.US Corner Growth Acquisition Corp 20230501 0 10.12 10.12 10.12 10.12 0 10.12
COOLW.US Corner Growth Acquisition Corp 20230501 0 0.033 0.033 0.0329 0.0329 900 0.0329 down down correct
COOP.US Mr. Cooper Group Inc 20230501 0 46.39 46.81 45.52 45.93 536800 45.93 down down correct
CORT.US Corcept Therapeutics Incorporated 20230501 0 22.4 22.89 22.26 22.77 1134700 22.77 up up correct
COST.US Costco Wholesale Corporation 20230501 0 499.15 500.05 488.8 493.59 2203200 492.5627 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230501 0 10.12 10.12 10.12 10.12 203 10.12
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230501 0 0.195 0.195 0.195 0.195 1 0.195
CPHC.US Canterbury Park Holding Corporation 20230501 0 21.81 23.06 21.81 22.5 12400 22.5 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20230501 0 1.7 1.73 1.7 1.7 2000 1.7
CPLP.US Capital Product Partners L.P 20230501 0 12.63 12.71 12.36 12.71 10900 12.5584 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230501 0 0.76 1.09 0.5 0.65 2360300 0.65 down down correct
CPRDX.US CPRDX 20230501 0 12.28 12.28 12.28 12.28 0 12.28
CPREX.US CPREX 20230501 0 12.3 12.3 12.3 12.3 0 12.3
CPRSX.US CPRSX 20230501 0 12.3 12.3 12.3 12.3 0 12.3
CPRT.US Copart Inc 20230501 0 78.22 78.82 78.05 78.4 1734700 78.4 up up correct
CPRTX.US CPRTX 20230501 0 12.28 12.28 12.28 12.28 0 12.28
CPRX.US Catalyst Pharmaceuticals Inc 20230501 0 15.94 16.96 15.91 16.94 1594900 16.94 up up correct
CPSH.US CPS Technologies Corporation 20230501 0 2.68 2.87 2.68 2.73 25200 2.73 up up correct
CPSI.US Computer Programs and Systems Inc 20230501 0 25.88 26.83 25.85 26.76 217300 26.76 up up correct
CPSS.US Consumer Portfolio Services Inc 20230501 0 10.41 10.92 10.41 10.59 22700 10.59 up up correct
CPUH.US UN 20230501 0 10.42 10.4401 10.42 10.44 996 10.44 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230501 0 15.21 15.35 15.17 15.31 25800 15.1678 up up correct
CRAI.US CRA International Inc 20230501 0 104.59 107.58 104.59 104.97 35400 104.97 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230501 0 8.78 9.1 8.278 8.48 33100 8.48 down down correct
CRBU.US Caribou Biosciences Inc 20230501 0 4.3 4.5 4.293 4.41 407000 4.41 up up correct
CRCT.US Cricut Inc 20230501 0 9.12 9.55 9.09 9.55 55500 9.55 up down incorrect
CRDF.US Cardiff Oncology Inc 20230501 0 1.77 1.9 1.7315 1.86 199504 1.86 up up correct
CRDFX.US CRDFX 20230501 0 21.36 21.36 21.36 21.36 0 21.36
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230501 0 21.36 21.36 21.36 21.36 0 21.36
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230501 0 0.629 0.65 0.577 0.629 45100 0.629
CRDLX.US CRDLX 20230501 0 21.35 21.35 21.35 21.35 0 21.35
CRDTX.US Griffin Inst Access Credit Fund CL A 20230501 0 21.36 21.36 21.36 21.36 0 21.36
CRECU.US Crescera Capital Acquisition Corp Unit 20230501 0 10.49 10.49 10.49 10.49 100 10.49
CREDX.US CREDX 20230501 0 8.67 8.67 8.67 8.67 0 8.67
CREG.US China Recycling Energy Corporation 20230501 0 1.86 2.15 1.72 1.93 367100 1.93 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230501 0 0.295 0.32 0.2199 0.28 75122 0.28 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230501 0 6.34 6.34 6.03 6.08 39059 5.9489 down down correct
CREX.US Creative Realities Inc 20230501 0 2.37 2.55 2.35 2.48 102936 2.48 up up correct
CRIS.US Curis Inc 20230501 0 0.86 0.88 0.82 0.83 232400 0.83 down down correct
CRKN.US Crown ElectroKinetics Corp 20230501 0 0.156 0.159 0.142 0.157 5359200 0.157 up up correct
CRMD.US CorMedix Inc 20230501 0 4.96 5.13 4.92 5.12 296500 5.12 up up correct
CRMT.US America's Car 20230501 0 80.31 81.83 79.01 79.35 40200 79.35 down down correct
CRNC.US Cerence Inc 20230501 0 25.43 25.87 25.38 25.8 252000 25.8 up up correct
CRNT.US Ceragon Networks Ltd 20230501 0 2.07 2.07 1.85 1.87 777200 1.87 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230501 0 19.48 20.99 19.48 20.5 723400 20.5 up up correct
CRON.US Cronos Group Inc 20230501 0 1.86 1.89 1.84 1.88 1081200 1.88 up up correct
CROX.US Crocs Inc 20230501 0 123.88 125.5 119.44 120.98 1744900 120.98 down down correct
CRSP.US CRISPR Therapeutics AG 20230501 0 48.65 50.13 48.4 49.08 716800 49.08 up up correct
CRSR.US Corsair Gaming Inc 20230501 0 17.4 17.815 17.35 17.47 241900 17.47 up up correct
CRTD.US Creatd Inc 20230501 0 0.11 0.11 0.085 0.0957 936733 0.0957 down down correct
CRTO.US Criteo S.A 20230501 0 31.4 31.945 30.97 31.06 211700 31.06 down down correct
CRUS.US Cirrus Logic Inc 20230501 0 85.79 86.64 84.71 85.05 471900 85.05 down down correct
CRVL.US CorVel Corporation 20230501 0 202.1 205.96 202.1 204.72 28200 204.72 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230501 0 1.1 1.15 1.1 1.11 204900 1.11 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20230501 0 118.56 119.938 116.89 118.79 3724400 118.79 up up correct
CRWS.US Crown Crafts Inc 20230501 0 5.57 5.57 5.46 5.48 4678 5.48 down down correct
CSBR.US Champions Oncology Inc 20230501 0 4.82 4.98 4.35 4.86 6990 4.86 up up correct
CSCO.US Cisco Systems Inc 20230501 0 47.2 47.52 47.13 47.34 13122300 47.34 up up correct
CSGP.US CoStar Group Inc 20230501 0 77.09 77.33 75.64 76.11 2096400 76.11 down down correct
CSGS.US CSG Systems International Inc 20230501 0 52.59 53.32 52.18 52.63 88700 52.63 up up correct
CSII.US Cardiovascular Systems Inc 20230501 0 20 20 20 20 0 20
CSIQ.US Canadian Solar Inc 20230501 0 37.63 38.29 36.72 36.93 735100 36.93 down down correct
CSPI.US CSP Inc 20230501 0 12.51 13.66 12.21 12.41 14067 12.41 down down correct
CSQ.US Calamos Strategic Total Return Fund 20230501 0 13.79 13.9 13.76 13.85 263917 13.7462 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230501 0 1.82 1.84 1.67 1.75 312600 1.75 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230501 0 23.6 23.703 23.5 23.5 5400 23.5 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230501 0 14.51 14.7641 14.4 14.4607 3714 14.4607 down down correct
CSTE.US Caesarstone Ltd 20230501 0 4.58 4.77 4.54 4.68 113500 4.68 up up correct
CSTL.US Castle Biosciences Inc 20230501 0 22.68 22.84 22.085 22.75 98500 22.75 up up correct
CSTR.US Capstar Financial Holdings Inc 20230501 0 13.03 13.4 12.85 12.96 70003 12.8438 down down correct
CSWC.US Capital Southwest Corporation 20230501 0 18.2 18.23 17.75 17.95 1317200 17.95 down down correct
CSWI.US CSW Industrials Inc 20230501 0 134.21 138.54 134.21 136.88 22900 136.88 up up correct
CSX.US CSX Corporation 20230501 0 30.65 31.55 30.64 31.3 11293100 31.3 up up correct
CTAS.US Cintas Corporation 20230501 0 454.7 462.65 454.7 462.32 312922 461.1989 up down incorrect
CTBI.US Community Trust Bancorp Inc 20230501 0 36.05 36.27 35.61 35.81 56600 35.81 down down correct
CTG.US Computer Task Group Incorporated 20230501 0 6.71 6.82 6.56 6.75 80600 6.75 up up correct
CTHR.US Charles & Colvard Ltd 20230501 0 0.96 1 0.96 0.97 31300 0.97 up up correct
CTIB.US Yunhong CTI Ltd 20230501 0 1.29 1.33 1.27 1.3 42200 1.3 up up correct
CTIC.US CTI BioPharma Corp 20230501 0 4.82 4.99 4.81 4.89 1638500 4.89 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230501 0 11.42 11.855 11.23 11.75 2167100 11.75 up up correct
CTLP.US Cantaloupe Inc 20230501 0 5.47 5.58 5.41 5.49 174600 5.49 up up correct
CTMX.US CytomX Therapeutics Inc 20230501 0 1.63 1.73 1.63 1.72 347900 1.72 up up correct
CTRE.US CareTrust REIT Inc 20230501 0 19.46 19.66 19.27 19.35 292544 19.35 down down correct
CTRM.US Castor Maritime Inc 20230501 0 0.68 0.698 0.67 0.69 282300 0.69 up up correct
CTRN.US Citi Trends Inc 20230501 0 17.45 17.58 16.76 16.97 198100 16.97 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20230501 0 59.68 59.98 59.165 59.84 2978636 59.5635 up down incorrect
CTSO.US Cytosorbents Corporation 20230501 0 2.48 2.533 2.48 2.48 108100 2.48
CTXR.US Citius Pharmaceuticals Inc 20230501 0 1.41 1.52 1.41 1.5 1034300 1.5 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230501 0 3.77 3.79 3.77 3.79 18534 3.79 up up correct
CUE.US Cue Biopharma Inc 20230501 0 4.33 4.525 4.204 4.48 313700 4.48 up up correct
CUEN.US Cuentas Inc 20230501 0 4.84 4.92 4.7 4.825 15970 4.825 down up incorrect
CUENW.US Cuentas Inc 20230501 0 0.0579 0.0579 0.0579 0.0579 204 0.0579
CULL.US Cullman Bancorp Inc. Common Stock 20230501 0 10.85 10.85 10.575 10.575 5559 10.575 down up incorrect
CURI.US CuriosityStream Inc 20230501 0 1.05 1.05 1.01 1.01 43900 1.01 down down correct
CURIW.US CuriosityStream Inc 20230501 0 0.045 0.045 0.0398 0.04 5428 0.04 down down correct
CUTR.US Cutera Inc 20230501 0 22.74 23.28 22.04 22.3 295000 22.3 down down correct
CVAC.US CureVac N.V 20230501 0 7.32 7.38 7 7 363100 7 down down correct
CVBF.US CVB Financial Corp 20230501 0 14.91 14.94 14.38 14.55 1228000 14.55 down down correct
CVCO.US Cavco Industries Inc 20230501 0 298 305.85 298 299.4 40200 299.4 up up correct
CVCY.US Central Valley Community Bancorp 20230501 0 14.81 15.05 14.54 15.05 48900 14.9162 up up correct
CVGI.US Commercial Vehicle Group Inc 20230501 0 7.33 7.45 7.31 7.39 145300 7.39 up up correct
CVGW.US Calavo Growers Inc 20230501 0 31.77 32.5 31.38 31.82 90600 31.82 up up correct
CVLG.US Covenant Logistics Group Inc 20230501 0 39.5 42.4 39.5 42.33 209000 42.33 up up correct
CVLT.US Commvault Systems Inc 20230501 0 57.94 59.14 57.9 58.35 339200 58.35 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230501 0 19.82 19.99 19.23 19.23 15100 19.23 down down correct
CVRX.US CVRx Inc. Common Stock 20230501 0 11.75 12.955 11.747 12.75 284400 12.75 up down incorrect
CVV.US CVD Equipment Corporation 20230501 0 10.38 11 10.21 10.42 30700 10.42 up up correct
CWBC.US Community West Bancshares 20230501 0 12.585 12.585 12.28 12.28 4431 12.1889 down down correct
CWBR.US CohBar Inc 20230501 0 1.79 1.79 1.75 1.77 2800 1.77 down down correct
CWCO.US Consolidated Water Co. Ltd 20230501 0 16.83 17.13 16.62 16.68 58300 16.68 down down correct
CWST.US Casella Waste Systems Inc 20230501 0 88.94 90.88 88.07 89.6 310900 89.6 up up correct
CXDO.US Crexendo Inc 20230501 0 1.51 1.52 1.41 1.41 35600 1.41 down down correct
CYAD.US Celyad Oncology SA 20230501 0 0.69 0.7 0.612 0.67 6400 0.67 down down correct
CYAN.US Cyanotech Corporation 20230501 0 0.97 1 0.97 0.97 7700 0.97
CYBR.US CyberArk Software Ltd 20230501 0 123.1 125.86 122.63 124.93 254500 124.93 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20230501 0 0.61 0.66 0.58 0.59 67200 0.59 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230501 0 16.05 18.8 16.05 17.6 10500 17.6 up up correct
CYCN.US Cyclerion Therapeutics Inc 20230501 0 0.267 0.31 0.267 0.28 3250 5.6 up up correct
CYPS.US Cyclo3pss Corporation 20230501 0 0 0 0 0 0 0
CYRN.US Cyren Ltd 20230501 0 0.028 0.028 0.028 0.028 0 0.028
CYRX.US Cryoport Inc 20230501 0 21.01 21.52 20.79 21.22 191600 21.22 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230501 0 2.1 2.175 2.1 2.16 15800 2.16 up up correct
CYTH.US Cyclo Therapeutics Inc 20230501 0 0.97 1.23 0.91 1.19 280326 1.19 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230501 0 0.285 0.285 0.244 0.269 2600 0.269 down down correct
CYTK.US Cytokinetics Incorporated 20230501 0 37.36 38.48 37.15 37.77 1360300 37.77 up down incorrect
CYTO.US Auris Medical Holding Ltd 20230501 0 0.965 0.98 0.73 0.846 779300 0.846 down down correct
CYXT.US Cyxtera Technologies Inc 20230501 0 0.326 0.33 0.29 0.302 687900 0.302 down down correct
CZNC.US Citizens & Northern Corporation 20230501 0 19.15 19.1526 18.73 18.87 33847 18.87 down down correct
CZR.US Caesars Entertainment Inc 20230501 0 45.54 46.88 45.43 46.51 3549279 46.51 up up correct
CZWI.US Citizens Community Bancorp Inc 20230501 0 10.4 10.45 10.02 10.08 5700 10.08 down down correct
DHCNI.US DHCNI 20230501 0 11.95 11.95 11.31 11.74 78300 11.74 down down correct
DADA.US Dada Nexus Limited 20230501 0 6.02 6.18 5.885 5.9 951700 5.9 down down correct
DAKT.US Daktronics Inc 20230501 0 4.79 4.92 4.71 4.77 150200 4.77 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20230501 0 4.39 4.8 4.2606 4.5 74958 4.3333 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230501 0 10.19 10.655 10.17 10.17 11600 10.17 down down correct
DARE.US Daré Bioscience Inc 20230501 0 1.03 1.1 1.01 1.01 249400 1.01 down up incorrect
DATS.US DatChat Inc. Common Stock 20230501 0 0.35 0.4 0.3 0.359 78400 0.359 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230501 0 0.064 0.064 0.064 0.064 0 0.064
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230501 0 12.49 14.75 12.47 14.47 2273400 14.47 up up correct
DBGI.US Digital Brands Group Inc 20230501 0 0.815 0.815 0.72 0.73 156500 0.73 down up incorrect
DBGIW.US Digital Brands Group Inc 20230501 0 1.63 1.63 1.63 1.63 198 1.63
DBTX.US Decibel Therapeutics Inc 20230501 0 3.33 3.35 3.22 3.27 10200 3.27 down down correct
DBVT.US DBV Technologies S.A 20230501 0 1.49 1.59 1.49 1.5 58800 1.5 up up correct
DBX.US Dropbox Inc 20230501 0 20.22 20.425 20.14 20.35 3130900 20.35 up up correct
DCBO.US Docebo Inc 20230501 0 38.42 38.95 37.9 38.21 20100 38.21 down down correct
DCGO.US DocGo Inc 20230501 0 8.46 8.5 8.16 8.22 354700 8.22 down up incorrect
DCOM.US Dime Community Bancshares Inc 20230501 0 20.27 20.63 19.7 19.86 265200 19.86 down down correct
DCOMP.US Dime Community Bancshares Inc 20230501 0 17 17 16.05 16.05 28200 15.6708 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230501 0 14.2 14.59 14.2 14.47 412500 14.47 up up correct
DCTH.US Delcath Systems Inc 20230501 0 5.73 5.95 5.73 5.79 10224 5.79 up up correct
DDOG.US Datadog Inc 20230501 0 66.78 66.78 65.169 65.4 4913200 65.4 down down correct
DENN.US Denny's Corporation 20230501 0 11.15 11.36 11.02 11.16 398100 11.16 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20230501 0 3.85 3.97 3.85 3.97 2700 3.97 up up correct
DFH.US Dream Finders Homes Inc 20230501 0 15.69 16.5 15.5 16.08 225000 16.08 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230501 0 1.68 1.734 1.52 1.52 88000 1.52 down down correct
DGICA.US Donegal Group Inc 20230501 0 14.18 14.35 14.18 14.31 15936 14.31 up up correct
DGICB.US Donegal Group Inc 20230501 0 14.33 14.33 14.33 14.33 309 14.33
DGII.US Digi International Inc 20230501 0 29.9 30.04 28.86 29.13 409800 29.13 down down correct
DGLY.US Digital Ally Inc 20230501 0 3.21 3.3 3.17 3.28 4144 3.28 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20230501 0 10.64 10.85 10.5 10.69 1440300 10.69 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20230501 0 10.83 10.83 10.83 10.83 0 10.83
DHC.US Diversified Healthcare Trust 20230501 0 0.91 0.92 0.85 0.87 1256700 0.87 down down correct
DHCA.US DHC Acquisition Corp 20230501 0 10.16 10.16 10.16 10.16 47 10.16
DHCAU.US DHC Acquisition Corp 20230501 0 10.2 10.2 10.2 10.2 0 10.2
DHCAW.US DHC Acquisition Corp 20230501 0 0.058 0.058 0.058 0.058 200 0.058
DHCNL.US Diversified Healthcare Trust 20230501 0 12.6 12.82 12.57 12.57 19156 12.57 down down correct
DHIL.US Diamond Hill Investment Group Inc 20230501 0 162.75 162.75 159.795 161.39 12651 161.39 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230501 0 3.74 3.82 3.74 3.79 55600 3.79 up up correct
DICE.US Dice Molecules Holdings LLC 20230501 0 32.32 34.7 32.32 34.34 345600 34.34 up up correct
DIOD.US Diodes Incorporated 20230501 0 79.84 82.66 79.84 82.39 161300 82.39 up up correct
DISA.US Disruptive Acquisition Corporation I 20230501 0 10.07 10.07 10.07 10.07 0 10.07
DISAU.US Disruptive Acquisition Corporation I 20230501 0 10.035 10.035 10.035 10.035 0 10.035
DISAW.US Disruptive Acquisition Corporation I 20230501 0 0.0801 0.0801 0.0801 0.0801 10015 0.0801
DISH.US DISH Network Corporation 20230501 0 7.47 7.58 7.36 7.41 7547600 7.41 down down correct
DJCO.US Daily Journal Corporation 20230501 0 275.12 275.12 275.12 275.12 800 275.12
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230501 0 10.75 10.75 10.71 10.73 367 10.73 down down correct
DKDCU.US Data Knights Acquisition Corp 20230501 0 10.67 10.67 10.67 10.67 0 10.67
DKNG.US DraftKings Inc 20230501 0 22 22.735 21.745 22.6 13101300 22.6 up down incorrect
DLHC.US DLH Holdings Corp 20230501 0 9.79 10.78 9.79 10.63 33300 10.63 up up correct
DLO.US DLocal Limited Class A Common Shares 20230501 0 14.06 14.26 13.61 13.79 680600 13.79 down down correct
DLPN.US Dolphin Entertainment Inc 20230501 0 1.81 2.02 1.75 1.91 42700 1.91 up up correct
DLTH.US Duluth Holdings Inc 20230501 0 6.2 6.3 5.96 6 55800 6 down down correct
DLTR.US Dollar Tree Inc 20230501 0 153.71 154.67 152.91 153.67 1468900 153.67 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20230501 0 1.7 1.71 1.57 1.65 71300 1.65 down down correct
DMLP.US Dorchester Minerals L.P 20230501 0 29.47 29.64 29.01 29.27 96700 29.27 down down correct
DMRC.US Digimarc Corporation 20230501 0 17.09 17.88 17 17.08 43500 17.08 down down correct
DMTK.US DermTech Inc 20230501 0 3.03 3.105 2.77 2.89 772600 2.89 down up incorrect
DMYS.US UN 20230501 0 10.31 10.31 10.31 10.31 0 10.31
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230501 0 10.27 10.27 10.26 10.265 5400 10.265 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230501 0 10.26 10.28 10.26 10.26 76000 10.26
DNLI.US Denali Therapeutics Inc 20230501 0 24.85 25.96 24.76 25.8 634500 25.8 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230501 0 15.37 15.89 15.06 15.11 1044700 15.11 down down correct
DOCU.US DocuSign Inc 20230501 0 49.2 49.91 48.82 49.49 1858700 49.49 up up correct
DOGZ.US Dogness (International) Corporation 20230501 0 0.873 1.02 0.84 0.9601 2561400 0.9601 up up correct
DOMO.US Domo Inc 20230501 0 15.86 15.96 15.35 15.6 228300 15.6 down down correct
DOOO.US BRP Inc 20230501 0 74.28 76.89 74.28 75.87 31900 75.87 up up correct
DORM.US Dorman Products Inc 20230501 0 86.01 87.85 85.98 86.63 59600 86.63 up up correct
DOX.US Amdocs Limited 20230501 0 90.91 92.77 90.91 92.52 467400 92.52 up up correct
DOYU.US DouYu International Holdings Limited 20230501 0 1.08 1.15 1.08 1.14 483700 1.14 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230501 0 10.5283 10.5283 10.5283 10.5283 0 10.5283
DPRO.US Draganfly Inc. Common Shares 20230501 0 0.984 1.06 0.96 1.04 186000 1.04 up up correct
DRIO.US DarioHealth Corp 20230501 0 3.33 3.44 3.2 3.23 83500 3.23 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230501 0 1.61 1.66 1.57 1.625 75200 1.625 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230501 0 0.0178 0.0178 0.0175 0.0175 6724 0.0175 down down correct
DRRX.US DURECT Corporation 20230501 0 4.18 4.27 4.15 4.2 76800 4.2 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20230501 0 0.35 0.385 0.35 0.38 9600 0.38 up down incorrect
DRVN.US Driven Brands Holdings Inc 20230501 0 30.69 30.83 30.33 30.67 669569 30.67 down down correct
DSEY.US Diversey Holdings Ltd 20230501 0 8.14 8.15 8.11 8.14 1152100 8.14
DSGN.US Design Therapeutics Inc 20230501 0 6.48 7.15 6.46 7.06 254500 7.06 up down incorrect
DSGX.US The Descartes Systems Group Inc 20230501 0 79.26 79.72 79.15 79.25 53500 79.25 down down correct
DSKE.US Daseke Inc 20230501 0 8.18 8.27 8.02 8.24 207500 8.24 up up correct
DSP.US Viant Technology Inc 20230501 0 4.37 4.39 3.96 4.11 79590 4.11 down up incorrect
DSWL.US Deswell Industries Inc 20230501 0 2.68 2.82 2.68 2.81 9300 2.81 up up correct
DTEA.US DAVIDsTEA Inc 20230501 0 0.453 0.4938 0.445 0.4674 34245 0.4674 up up correct
DTIL.US Precision BioSciences Inc 20230501 0 0.833 0.871 0.83 0.853 168500 0.853 up up correct
DTOC.US Digital Transformation Opportunities Corp 20230501 0 10.22 10.225 10.22 10.225 4600 10.225 up down incorrect
DTOCU.US Digital Transformation Opportunities Corp 20230501 0 9.92 9.92 9.92 9.92 0 9.92
DTOCW.US Digital Transformation Opportunities Corp 20230501 0 0.0488 0.062 0.0488 0.062 42386 0.062 up up correct
DTSS.US Datasea Inc 20230501 0 1.1 1.15 1.07 1.13 37400 1.13 up up correct
DTST.US Data Storage Corporation 20230501 0 1.79 1.8 1.74 1.74 19900 1.74 down down correct
DUNE.US Dune Acquisition Corporation 20230501 0 9.87 9.87 9.87 9.87 200 9.87
DUNEU.US Dune Acquisition Corporation 20230501 0 9.86 9.86 9.86 9.86 0 9.86
DUO.US Fangdd Network Group Ltd 20230501 0 0.87 1.04 0.87 1 320700 1 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20230501 0 135.87 139.605 135.37 139.39 369900 139.39 up up correct
DUOT.US Duos Technologies Group Inc 20230501 0 4 4.15 3.79 3.81 10700 3.81 down down correct
DVAX.US Dynavax Technologies Corporation 20230501 0 10.4 10.56 10.32 10.52 1105300 10.52 up down incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230501 0 13.02 13.082 12.91 13.04 132900 13.04 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230501 0 14.08 14.5 14.01 14.01 1859 14.01 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20230501 0 2.93 3.1 2.9 2.9 26244 2.9 down down correct
DWSN.US Dawson Geophysical Company 20230501 0 2.06 2.06 2 2 3200 2 down up incorrect
DXCM.US DexCom Inc 20230501 0 121.34 121.47 117.21 118.44 2447200 118.44 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20230501 0 4.4 4.51 4.4 4.46 543200 4.46 up down incorrect
DXPE.US DXP Enterprises Inc 20230501 0 25.41 26.55 25.39 26.45 134700 26.45 up down incorrect
DXYN.US The Dixie Group Inc 20230501 0 0.71 0.74 0.7 0.7 62700 0.7 down down correct
DYAI.US Dyadic International Inc 20230501 0 1.94 1.94 1.85 1.92 22900 1.92 down down correct
DYN.US Dyne Therapeutics Inc 20230501 0 10.32 11.55 10.32 11.16 258600 11.16 up up correct
DYNT.US Dynatronics Corporation 20230501 0 1.4 1.4901 1.4 1.41 3444 1.41 up up correct
DZSI.US DZS Inc 20230501 0 6.81 7.18 6.71 7.12 138800 7.12 up up correct
EA.US Electronic Arts Inc 20230501 0 127.14 127.67 126.34 127.42 1438260 127.42 up up correct
EACPU.US Edify Acquisition Corp 20230501 0 10.2 10.2 10.2 10.2 0 10.2
EACPW.US Edify Acquisition Corp 20230501 0 0.023 0.0249 0.022 0.0229 76276 0.0229 down up incorrect
EAR.US Eargo Inc 20230501 0 4.95 5.345 4.8125 5.19 41319 5.19 up up correct
EAST.US Eastside Distilling Inc 20230501 0 0.19 0.1917 0.1727 0.1751 17932 3.502 down down correct
EBAY.US eBay Inc 20230501 0 46.02 46.35 45.41 45.66 4220828 45.66 down down correct
EBC.US Eastern Bankshares Inc 20230501 0 11.59 11.78 11.2 11.39 1112000 11.39 down up incorrect
EBET.US Esports Technologies Inc 20230501 0 0.37 0.379 0.352 0.359 163200 0.359 down down correct
EBIX.US Ebix Inc 20230501 0 16.13 16.4 15.9 16.04 248500 16.04 down down correct
EBMT.US Eagle Bancorp Montana Inc 20230501 0 14.2 14.2 13.55 13.6 31304 13.4425 down down correct
EBON.US Ebang International Holdings Inc 20230501 0 6 6.29 5.724 6.29 19500 6.29 up up correct
EBTC.US Enterprise Bancorp Inc 20230501 0 29.1 29.11 28.56 28.73 8238 28.4881 down down correct
ECOR.US electroCore Inc 20230501 0 6.08 6.24 6 6 12435 6 down down correct
ECPG.US Encore Capital Group Inc 20230501 0 51.35 52.07 50.85 51.05 117300 51.05 down down correct
EDAP.US EDAP TMS S.A 20230501 0 10.88 11.15 10.78 11.09 82700 11.09 up up correct
EDIT.US Editas Medicine Inc 20230501 0 8.08 8.48 8.01 8.3 1520700 8.3 up up correct
EDRY.US EuroDry Ltd 20230501 0 16.87 16.98 16.6 16.66 6300 16.66 down down correct
EDSA.US Edesa Biotech Inc 20230501 0 1.15 1.23 1.11 1.13 93800 1.13 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230501 0 1.72 1.8 1.6 1.71 48200 1.71 down down correct
EDUC.US Educational Development Corporation 20230501 0 2.2 2.2 2.03 2.03 4900 2.03 down down correct
EEFT.US Euronet Worldwide Inc 20230501 0 110.31 111.26 109.67 110.21 213500 110.21 down down correct
EEIQ.US Elite Education Group International Limited 20230501 0 1.14 2.44 1.125 1.99 260800 1.99 up up correct
EFOI.US Energy Focus Inc 20230501 0 0.42 0.4314 0.4146 0.4146 33250 0.4146 down down correct
EFSC.US Enterprise Financial Services Corp 20230501 0 42.79 43.12 41.99 42.23 133500 42.23 down down correct
EFTR.US Effector Therapeutics Inc 20230501 0 0.456 0.526 0.45 0.501 295100 0.501 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20230501 0 0.106 0.145 0.0775 0.1436 3650 0.1436 up up correct
EGAN.US eGain Corporation 20230501 0 7.28 7.59 7.28 7.56 33200 7.56 up up correct
EGBN.US Eagle Bancorp Inc 20230501 0 25 25.17 23.87 24.06 304300 24.06 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230501 0 44.69 44.7 42.97 43.76 178061 43.6571 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230501 0 0.4216 0.4393 0.41 0.4205 166097 0.4205 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230501 0 28.02 28.68 28.02 28.11 98300 28.11 up up correct
EH.US EHang Holdings Limited 20230501 0 11.09 11.129 10.7 11.08 264100 11.08 down down correct
EHTH.US eHealth Inc 20230501 0 5.83 6.7 5.83 6.46 807200 6.46 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230501 0 1.02 1.139 1.02 1.1 360000 1.1 up down incorrect
EIOAX.US EIOAX 20230501 0 8.42 8.42 8.42 8.42 0 8.42
EIOMX.US EIOMX 20230501 0 8.31 8.31 8.31 8.31 0 8.31
EJH.US E 20230501 0 0.322 0.443 0.312 0.345 11771950 0.345 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230501 0 1.47 1.49 1.415 1.43 8800 1.43 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20230501 0 2.13 2.53 2.1 2.3 1156400 2.3 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20230501 0 2.63 3.095 2.61 3.06 459400 3.06 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230501 0 7.58 7.58 6.751 6.96 47107 6.96 down down correct
ELSE.US Electro 20230501 0 4.71 4.71 4.56 4.57 1748 4.57 down down correct
ELTK.US Eltek Ltd 20230501 0 4.08 4.08 3.9115 3.92 3994 3.92 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230501 0 3.3 3.3 3.11 3.18 1700 3.18 down down correct
ELYS.US Elys Game Technology Corp 20230501 0 0.48 0.48 0.45 0.457 26600 0.457 down down correct
EM.US Smart Share Global Limited 20230501 0 1.025 1.03 1.02 1.02 43626 1.02 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230501 0 2.65 2.84 2.65 2.8 123900 2.8 up up correct
EMBKW.US Embark Technology Inc. Warrants 20230501 0 0.0143 0.0219 0.0143 0.0174 74092 0.0174 up up correct
EMKR.US EMCORE Corporation 20230501 0 1.07 1.11 1.02 1.03 117900 1.03 down down correct
EML.US The Eastern Company 20230501 0 17.98 17.98 17.5 17.65 7949 17.5344 down down correct
ENCPU.US Energem Corp Unit 20230501 0 10.62 10.62 10.62 10.62 0 10.62
ENERU.US Accretion Acquisition Corp. Unit 20230501 0 10.42 10.42 10.42 10.42 0 10.42
ENG.US ENGlobal Corporation 20230501 0 0.36 0.39 0.34 0.38 305400 0.38 up up correct
ENLV.US Enlivex Therapeutics Ltd 20230501 0 2.865 2.9 2.81 2.82 13900 2.82 down down correct
ENOB.US Enochian Biosciences Inc 20230501 0 1.2 1.221 1.2 1.2 41500 1.2
ENPH.US Enphase Energy Inc 20230501 0 164 166.64 159.7 160.59 5245200 160.59 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230501 0 3.55 3.7 3.5 3.68 28779 3.68 up up correct
ENSG.US The Ensign Group Inc 20230501 0 97.32 98.75 96.83 97.25 263785 97.25 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230501 0 35.44 37.75 35.37 37.51 194400 37.51 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230501 0 10.51 10.51 10.51 10.51 0 10.51
ENTG.US Entegris Inc 20230501 0 74.16 75.46 74.05 74.91 1236800 74.81 up up correct
ENTX.US Entera Bio Ltd 20230501 0 0.69 0.798 0.69 0.798 52800 0.798 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20230501 0 0.0271 0.0271 0.0271 0.0271 111 0.0271
ENVB.US Enveric Biosciences Inc 20230501 0 1.84 1.96 1.725 1.81 9100 1.81 down down correct
ENVX.US Enovix Corporation 20230501 0 10.765 11.19 10.53 10.93 5176900 10.93 up up correct
EOLS.US Evolus Inc 20230501 0 8.7 8.85 8.64 8.7 266200 8.7
EOSE.US Eos Energy Enterprises Inc 20230501 0 1.69 1.85 1.67 1.71 3938500 1.71 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230501 0 0.5189 0.6225 0.48 0.5555 6666 0.5555 up up correct
EPIX.US ESSA Pharma Inc 20230501 0 2.76 2.82 2.66 2.7 30100 2.7 down down correct
EPSN.US Epsilon Energy Ltd 20230501 0 5.32 5.33 4.95 5.13 222300 5.13 down down correct
EQ.US Equillium Inc 20230501 0 0.64 0.66 0.59 0.6 46100 0.6 down down correct
EQBK.US Equity Bancshares Inc 20230501 0 23.74 23.74 22.62 23 38900 23 down down correct
EQIX.US Equinix Inc. (REIT) 20230501 0 722.91 724.87 716.6 722.01 280300 722.01 down down correct
ERAS.US Erasca Inc. Common Stock 20230501 0 2.75 2.93 2.7 2.82 797900 2.82 up up correct
ERES.US East Resources Acquisition Company 20230501 0 10.29 10.315 10.25 10.29 5100 10.29
ERESU.US East Resources Acquisition Company 20230501 0 9.92 9.92 9.92 9.92 0 9.92
ERESW.US East Resources Acquisition Company 20230501 0 0.26 0.26 0.24 0.25 47400 0.25 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230501 0 5.46 5.51 5.44 5.46 4688100 5.46
ERIE.US Erie Indemnity Company 20230501 0 218.49 229.61 218.49 228.09 129400 228.09 up down incorrect
ERII.US Energy Recovery Inc 20230501 0 22.41 22.67 22.06 22.1 337100 22.1 down down correct
ERYP.US ERYTECH Pharma S.A 20230501 0 0.956 0.956 0.8 0.8 2100 0.8 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20230501 0 10.0901 10.0901 10.0901 10.0901 0 10.0901
ESCA.US Escalade Incorporated 20230501 0 14.625 14.625 14.49 14.49 17529 14.49 down down correct
ESEA.US Euroseas Ltd 20230501 0 19.28 19.39 18.3 18.58 23398 18.58 down down correct
ESGR.US Enstar Group Limited 20230501 0 239.85 243.66 239.15 241 26100 241 up up correct
ESGRO.US Enstar Group Limited 20230501 0 24.04 24.173 23.5557 23.684 11344 23.2497 down down correct
ESGRP.US Enstar Group Limited 20230501 0 22.88 22.93 22.02 22.4 63262 21.9507 down down correct
ESLT.US Elbit Systems Ltd 20230501 0 184.59 186.88 184.59 185.64 13800 185.64 up up correct
ESPR.US Esperion Therapeutics Inc 20230501 0 1.32 1.48 1.31 1.42 1237200 1.42 up up correct
ESQ.US Esquire Financial Holdings Inc 20230501 0 38.64 38.885 37.85 38.43 24085 38.3084 down down correct
ESSA.US ESSA Bancorp Inc 20230501 0 15.96 15.99 15.75 15.81 8400 15.81 down down correct
ESTA.US Establishment Labs Holdings Inc 20230501 0 69.79 71.98 69.71 71.28 118400 71.28 up up correct
ET.US PE 20230501 0 23.12 23.55 23.12 23.45 123611 23.45 up down incorrect
ETNB.US 89bio Inc 20230501 0 16.03 16.65 16.03 16.63 1325700 16.63 up up correct
ETON.US Eton Pharmaceuticals Inc 20230501 0 3.56 3.6 3.47 3.47 33400 3.47 down up incorrect
ETSY.US Etsy Inc 20230501 0 100.36 100.91 95.44 96.27 3951400 96.27 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20230501 0 10.04 10.04 10.04 10.04 0 10.04
EUCRU.US Eucrates Biomedical Acquisition Corp 20230501 0 10.02 10.02 10.02 10.02 0 10.02
EVBG.US Everbridge Inc 20230501 0 26.17 26.17 25.086 25.3 420700 25.3 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230501 0 11.95 12.09 11.86 12.01 122000 12.01 up up correct
EVER.US EverQuote Inc 20230501 0 6.97 7.02 6.85 6.96 370900 6.96 down up incorrect
EVFM.US Evofem Biosciences Inc 20230501 0 0.022 0.03 0.018 0.019 3229500 0.019 down down correct
EVGN.US Evogene Ltd 20230501 0 0.59 0.6 0.55 0.56 115800 0.56 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20230501 0 5.99 5.995 5.67 5.68 1496900 5.68 down down correct
EVGOW.US EVgo Equity Warrants 20230501 0 0.61 0.63 0.58 0.58 18127 0.58 down up incorrect
EVLO.US Evelo Biosciences Inc 20230501 0 0.135 0.144 0.11 0.113 3576200 0.113 down up incorrect
EVLV.US Newhold Investment Corp 20230501 0 3.63 3.68 3.5 3.55 864800 3.55 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230501 0 0.64 0.6474 0.5741 0.64 7904 0.64
EVOJ.US Evo Acquisition Corp 20230501 0 10.01 10.03 10.01 10.03 11600 10.03 up down incorrect
EVOJU.US Evo Acquisition Corp 20230501 0 10.07 10.07 10.07 10.07 0 10.07
EVOJW.US Evo Acquisition Corp 20230501 0 0.045 0.045 0.0432 0.044 21200 0.044 down down correct
EVOK.US Evoke Pharma Inc 20230501 0 1.93 1.98 1.88 1.93 13100 1.93
EVOL.US Evolving Systems Inc 20230501 0 1.13 1.14 1.13 1.13 4000 1.13
EWBC.US East West Bancorp Inc 20230501 0 51.48 51.92 50.48 50.56 898300 50.56 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230501 0 18.87 19.28 18.77 19.06 500900 19.06 up up correct
EWTX.US Edgewise Therapeutics Inc 20230501 0 9.14 10.22 8.93 9.56 298298 9.56 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230501 0 5.09 5.2 4.85 4.9 184200 4.9 down up incorrect
EXAS.US Exact Sciences Corporation 20230501 0 63.78 63.78 61.31 63.41 2125900 63.41 down down correct
EXC.US Exelon Corporation 20230501 0 42.45 43.4 42.39 43.18 8188500 42.8141 up down incorrect
EXEL.US Exelixis Inc 20230501 0 18.3 18.91 18.21 18.83 2599300 18.83 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20230501 0 7.56 7.82 7.48 7.76 257900 7.76 up up correct
EXLS.US ExlService Holdings Inc 20230501 0 178.11 179.72 175.26 175.48 153700 175.48 down up incorrect
EXPD.US Expeditors International of Washington Inc 20230501 0 114.21 117.3 113.97 116.47 1439000 116.47 up up correct
EXPE.US Expedia Group Inc 20230501 0 94.22 95.58 93.64 94.42 2085700 94.42 up up correct
EXPI.US eXp World Holdings Inc 20230501 0 11.68 11.93 11.59 11.66 464181 11.6208 down down correct
EXPO.US Exponent Inc 20230501 0 92.12 93.26 91.06 91.5 232800 91.5 down down correct
EXTR.US Extreme Networks Inc 20230501 0 17.74 17.91 17.4 17.44 1362900 17.44 down up incorrect
EYE.US National Vision Holdings Inc 20230501 0 21.11 21.49 21.055 21.39 923000 21.39 up up correct
EYEN.US Eyenovia Inc 20230501 0 5.32 5.74 4.8 5.29 1289400 5.29 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20230501 0 6.29 6.96 6.2 6.64 781600 6.64 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20230501 0 2.02 2.05 1.73 1.75 49096 1.75 down down correct
EZGO.US EZGO Technologies Ltd 20230501 0 1.45 1.59 1.45 1.55 11321 1.55 up up correct
EZPW.US EZCORP Inc 20230501 0 8.65 8.91 8.64 8.78 420900 8.78 up down incorrect
FA.US First Advantage Corporation Common Stock 20230501 0 12.86 12.97 12.845 12.9 303400 12.9 up up correct
FAMI.US Farmmi Inc 20230501 0 0.44 0.5 0.44 0.45 621100 0.45 up up correct
FANG.US Diamondback Energy Inc 20230501 0 139.95 142.3399 139.4105 141.93 2382519 141.0437 up up correct
FANH.US Fanhua Inc 20230501 0 8.31 8.31 8.03 8.16 22000 8.16 down down correct
FARM.US Farmer Bros. Co 20230501 0 2.86 2.86 2.8 2.8 18700 2.8 down down correct
FARO.US FARO Technologies Inc 20230501 0 23.26 23.91 23.26 23.73 96100 23.73 up down incorrect
FCREX.US FCREX 20230501 0 11.79 11.79 11.79 11.79 0 11.79
FAST.US Fastenal Company 20230501 0 54.15 54.82 54.09 54.58 2688100 54.58 up up correct
FAT.US FAT Brands Inc 20230501 0 5.5 5.5 5.41 5.46 16117 5.3437 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230501 0 5.25 5.25 5.25 5.25 0 5.1333
FATBP.US FAT Brands Inc 20230501 0 15.54 15.54 15.22 15.24 6200 15.0682 down down correct
FATE.US Fate Therapeutics Inc 20230501 0 6.1 6.47 6.08 6.36 2532000 6.36 up down incorrect
FATPU.US Fat Projects Acquisition Corp Unit 20230501 0 11.48 11.48 11.48 11.48 0 11.48
FBIO.US Fortress Biotech Inc 20230501 0 0.77 0.79 0.74 0.78 352000 0.78 up up correct
FBIOP.US Fortress Biotech Inc 20230501 0 18.48 18.48 18.275 18.35 5641 18.1595 down down correct
FBIZ.US First Business Financial Services Inc 20230501 0 28.5 29.29 27.31 27.5 21900 27.2567 down down correct
FBMS.US The First Bancshares Inc 20230501 0 25.11 25.4625 24.36 24.98 111594 24.7532 down down correct
FBNC.US First Bancorp 20230501 0 30.67 31.26 30.62 30.93 204600 30.93 up up correct
FBRT.US PE 20230501 0 19.55 19.7 19.25 19.4 13684 19.4 down up incorrect
FBRX.US Forte Biosciences Inc 20230501 0 1.07 1.1 1.07 1.08 55300 1.08 up up correct
FCAP.US First Capital Inc 20230501 0 24.2 24.29 24.2 24.25 4400 24.25 up up correct
FCBC.US First Community Bankshares Inc 20230501 0 23.48 23.95 23.29 23.7 35855 23.413 up up correct
FCCO.US First Community Corporation 20230501 0 21.22 21.27 20.27 20.28 21966 20.28 down up incorrect
FCEL.US FuelCell Energy Inc 20230501 0 1.98 2.23 1.95 2.04 21348000 2.04 up up correct
FCFS.US FirstCash Inc 20230501 0 102.99 103.46 100.61 100.79 188268 100.4623 down down correct
FCNCA.US First Citizens BancShares Inc 20230501 0 1008.28 1032.8101 1000.36 1015.06 158800 1015.06 up up correct
FCNCP.US First Citizens BancShares Inc 20230501 0 21.93 22.04 21.9 21.9 7800 21.9 down up incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20230501 0 4.54 4.54 4.54 4.54 0 4.54
FCRIX.US FCRIX 20230501 0 11.83 11.83 11.83 11.83 0 11.83
FCRUX.US FCRUX 20230501 0 11.77 11.77 11.77 11.77 0 11.77
FCUV.US Focus Universal Inc. Common Stock 20230501 0 2.16 2.2 1.86 1.88 57762 1.88 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20230501 0 43 43.5 42.96 43.5 5744 43.1216 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20230501 0 17.96 18.76 17.12 18.76 618600 18.76 up up correct
FDUS.US Fidus Investment Corporation 20230501 0 18.71 18.88 18.58 18.68 63700 18.68 down down correct
FECAX.US FECAX 20230501 0 23.69 23.69 23.69 23.69 0 23.69
FEIM.US Frequency Electronics Inc 20230501 0 6.56 6.57 6.51 6.51 1800 6.51 down down correct
FELE.US Franklin Electric Co. Inc 20230501 0 89.45 91.37 88.68 90.53 157800 90.3195 up up correct
FEMY.US Femasys Inc. Common Stock 20230501 0 0.875 0.988 0.85 0.923 6900 0.923 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20230501 0 8.19 8.29 7.9 7.98 87100 7.98 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230501 0 10.61 10.61 10.61 10.61 0 10.61
FFBC.US First Financial Bancorp 20230501 0 20.64 20.92 20.3 20.42 290100 20.42 down down correct
FFBW.US FFBW Inc 20230501 0 10.6 10.625 10.56 10.6 13430 10.6
FFIC.US Flushing Financial Corporation 20230501 0 12.05 12.08 11.5 11.53 191232 11.53 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230501 0 0.17 0.175 0.148 0.153 43711200 0.153 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20230501 0 0.061 0.061 0.0516 0.0517 56561 0.0517 down down correct
FFIN.US First Financial Bankshares Inc 20230501 0 29.25 29.46 28.6 28.8 398297 28.8 down down correct
FFIV.US F5 Networks Inc 20230501 0 133.66 134.78 133.53 134.26 521800 134.26 up up correct
FFNW.US First Financial Northwest Inc 20230501 0 11.73 11.91 11.4 11.46 10626 11.46 down up incorrect
FFWM.US First Foundation Inc 20230501 0 6.26 6.37 5.63 5.64 1350100 5.6133 down down correct
FGBI.US First Guaranty Bancshares Inc 20230501 0 13.71 13.8846 13.04 13.04 9100 13.04 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20230501 0 18.5 18.5 18.5 18.5 0 18.0615
FGEN.US FibroGen Inc 20230501 0 16.92 17.265 16.25 16.5 897000 16.5 down down correct
FGF.US FG Financial Group Inc 20230501 0 2.3875 2.5 2.3875 2.5 3277 2.5 up up correct
FGFPP.US FG Financial Group Inc 20230501 0 14.26 14.323 12.1 14 11700 14 down down correct
FHB.US First Hawaiian Inc 20230501 0 19.02 19.09 18.14 18.21 1225774 17.9357 down down correct
FHLTU.US Future Health Esg Corp Unit 20230501 0 10.16 10.16 10.16 10.16 0 10.16
FHN.US PF 20230501 0 19.58 19.86 18 18.42 33408 18.42 down down correct
FHTX.US Foghorn Therapeutics Inc 20230501 0 6.67 7.175 6.41 6.81 83900 6.81 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230501 0 10.4 10.4 10.4 10.4 0 10.4
FIBK.US First Interstate BancSystem Inc 20230501 0 26.48 26.48 25.35 25.49 947200 24.9711 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230501 0 10.27 10.27 10.27 10.27 5300 10.27
FICVU.US Frontier Investment Corp Units 20230501 0 10.735 10.735 10.735 10.735 100 10.735
FINW.US FinWise Bancorp Common Stock 20230501 0 8.88 8.88 8.26 8.26 11200 8.26 down down correct
FISI.US Financial Institutions Inc 20230501 0 17.62 17.69 17.29 17.35 51000 17.35 down down correct
FISV.US Fiserv Inc 20230501 0 121.66 122.36 121.31 121.44 2012500 121.44 down down correct
FITB.US Fifth Third Bancorp 20230501 0 26.15 26.47 25.67 25.82 7371400 25.82 down down correct
FITBI.US Fifth Third Bancorp 20230501 0 24.36 24.57 24.36 24.57 75900 24.57 up up correct
FITBO.US Fifth Third Bancorp 20230501 0 22.78 22.92 22.18 22.18 32700 22.18 down up incorrect
FITBP.US Fifth Third Bancorp 20230501 0 24.21 24.21 23.72 23.76 11500 23.76 down down correct
FIVE.US Five Below Inc 20230501 0 195.94 197.82 194.76 196.81 648000 196.81 up down incorrect
FIVN.US Five9 Inc 20230501 0 64.7 66.16 64.565 66.07 854700 66.07 up up correct
FIXX.US Homology Medicines Inc 20230501 0 0.97 0.98 0.901 0.935 129700 0.935 down down correct
FIZZ.US National Beverage Corp 20230501 0 49.85 51.65 49.65 51.19 134200 51.19 up down incorrect
FKWL.US Franklin Wireless Corp 20230501 0 3.99 3.99 3.63 3.63 13687 3.63 down down correct
FLEX.US Flex Ltd 20230501 0 20.53 21.06 20.53 20.7 3529200 20.7 up down incorrect
FLGC.US Flora Growth Corp 20230501 0 0.209 0.21 0.2 0.2 708700 0.2 down down correct
FLGT.US Fulgent Genetics Inc 20230501 0 29.43 30 29.27 29.9 113600 29.9 up down incorrect
FLIC.US The First of Long Island Corporation 20230501 0 11.79 11.79 10.79 10.92 230100 10.92 down down correct
FLL.US Full House Resorts Inc 20230501 0 7.03 7.4 7.01 7.18 99400 7.18 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230501 0 17.88 17.88 17.01 17.4 755400 17.4 down down correct
FLNT.US Fluent Inc 20230501 0 0.73 0.76 0.72 0.75 63300 0.75 up down incorrect
FLUX.US Flux Power Holdings Inc 20230501 0 4.04 4.26 3.984 4.18 71900 4.18 up up correct
FLWS.US 1 20230501 0 9.17 9.41 8.59 8.66 1006600 8.66 down up incorrect
FLXS.US Flexsteel Industries Inc 20230501 0 17.38 17.625 16.58 16.9 3885 16.9 down down correct
FLYW.US Flywire Corporation 20230501 0 28.95 29.27 28 28.4 553100 28.4 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20230501 0 22.9 23.49 21.78 21.81 14500 21.81 down up incorrect
FMBH.US First Mid Bancshares Inc 20230501 0 26.25 26.25 24.82 25.73 87462 25.4744 down down correct
FMIV.US Forum Merger IV Corporation 20230501 0 10.18 10.18 10.18 10.18 3 10.18
FMIVU.US Forum Merger IV Corporation 20230501 0 10.89 10.89 10.89 10.89 0 10.89
FMNB.US Farmers National Banc Corp 20230501 0 11.75 12.12 11.7 11.84 170306 11.84 up up correct
FNCB.US FNCB Bancorp Inc 20230501 0 6.21 6.21 6.033 6.15 27258 6.15 down down correct
FNCH.US Finch Therapeutics Group Inc 20230501 0 0.4 0.414 0.39 0.41 142700 0.41 up down incorrect
FNKO.US Funko Inc 20230501 0 9.81 9.9 9.36 9.6 296100 9.6 down down correct
FNLC.US The First Bancorp Inc 20230501 0 24.8 25.1 24.32 24.45 17100 24.45 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230501 0 10.48 10.49 10.45 10.47 81180 10.47 down down correct
FNWB.US First Northwest Bancorp 20230501 0 12.29 12.38 11.62 11.62 22196 11.5438 down up incorrect
FNWD.US Finward Bancorp Common Stock 20230501 0 29.5 30.1 29.5 29.5 3600 29.5
FOCS.US Focus Financial Partners Inc 20230501 0 51.95 51.99 51.91 51.93 479400 51.93 down down correct
FOLD.US Amicus Therapeutics Inc 20230501 0 11.54 11.91 11.49 11.9 1943300 11.9 up up correct
FONR.US FONAR Corporation 20230501 0 15.49 15.99 15.49 15.83 11400 15.83 up up correct
FORA.US Forian Inc 20230501 0 2.61 2.8 2.61 2.71 9200 2.71 up up correct
FORD.US Forward Industries Inc 20230501 0 1.02 1.04 1 1.01 48100 1.01 down up incorrect
FORM.US FormFactor Inc 20230501 0 27.33 27.89 27.19 27.34 250500 27.34 up up correct
FORR.US Forrester Research Inc 20230501 0 30.75 31.14 30.4 31.01 33100 31.01 up up correct
FORTY.US Formula Systems (1985) Ltd 20230501 0 63.35 63.9 63.35 63.9 400 63.9 up up correct
FOSL.US Fossil Group Inc 20230501 0 3.35 3.43 3.28 3.3 266100 3.3 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230501 0 19.08 19.08 18.621 18.75 7300 18.75 down down correct
FOX.US Fox Corporation 20230501 0 30.44 30.905 30.4 30.62 957300 30.62 up up correct
FOXA.US Fox Corporation 20230501 0 33.14 33.675 33.14 33.3 2676400 33.3 up up correct
FOXF.US Fox Factory Holding Corp 20230501 0 110.9 112.08 109.74 110.28 170700 110.28 down down correct
FPAY.US FlexShopper Inc 20230501 0 0.82 0.82 0.79 0.79 6700 0.79 down down correct
FRAF.US Franklin Financial Services Corporation 20230501 0 28.99 28.99 28.75 28.8 2529 28.4477 down down correct
FRBA.US First Bank 20230501 0 9.76 9.8 9.25 9.33 53006 9.2708 down up incorrect
FRBK.US Republic First Bancorp Inc 20230501 0 1.2 1.22 0.98 1.09 3281600 1.09 down down correct
FREE.US Whole Earth Brands Inc 20230501 0 2.39 2.41 2.34 2.36 115000 2.36 down down correct
FREEW.US FREEW 20230501 0 0.07 0.07 0.0597 0.06 29919 0.06 down down correct
FREQ.US Frequency Therapeutics Inc 20230501 0 0.39 0.414 0.38 0.38 58200 0.38 down down correct
FRG.US Franchise Group Inc 20230501 0 29.25 29.76 28.96 29.45 241700 29.45 up down incorrect
FRGAP.US Franchise Group Inc 20230501 0 22.21 22.38 22.03 22.1 4700 22.1 down down correct
FRGI.US Fiesta Restaurant Group Inc 20230501 0 8 8 7.6 7.66 19600 7.66 down down correct
FRHC.US Freedom Holding Corp 20230501 0 76.76 77.18 76.4 76.92 45400 76.92 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230501 0 10.68 10.68 10.68 10.68 0 10.68
FRLN.US Freeline Therapeutics Holdings plc 20230501 0 0.348 0.35 0.31 0.312 4780 4.68 down down correct
FRME.US First Merchants Corporation 20230501 0 29.15 29.85 28.82 29.17 331130 29.17 up down incorrect
FROG.US JFrog Ltd 20230501 0 18.52 19.05 18.32 19.03 626500 19.03 up up correct
FROPX.US FROPX 20230501 0 18.53 18.53 18.53 18.53 0 18.3072
FRPH.US FRP Holdings Inc 20230501 0 58 58.65 55.86 56.5 13200 56.5 down down correct
FRPT.US Freshpet Inc 20230501 0 68.93 69.94 68.18 69.35 494200 69.35 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230501 0 13.17 13.42 13 13.28 2653900 13.28 up up correct
FRST.US Primis Financial Corp 20230501 0 8.9 9 8.82 8.9 60020 8.7812
FRSX.US Foresight Autonomous Holdings Ltd 20230501 0 2.05 2.05 1.88 1.951 65800 1.951 down down correct
FSBC.US Five Star Bancorp 20230501 0 21.3 21.3 20.59 21.04 21608 20.8251 down down correct
FSBW.US FS Bancorp Inc 20230501 0 29.66 30.47 29.59 30.3 100086 30.0369 up up correct
FSEA.US First Seacoast Bancorp 20230501 0 8.59 8.8736 8.55 8.66 11181 8.66 up up correct
FSFG.US First Savings Financial Group Inc 20230501 0 14.7 15.1 14.64 14.64 4000 14.64 down down correct
FSLR.US First Solar Inc 20230501 0 182.58 188.25 178.76 180.85 3948500 180.85 down up incorrect
FSRX.US FinServ Acquisition Corp. II 20230501 0 10.42 10.42 10.15 10.37 23900 10.37 down down correct
FSRXU.US FinServ Acquisition Corp. II 20230501 0 10.74 10.74 10.74 10.74 0 10.74
FSTR.US L.B. Foster Company 20230501 0 11.4 11.46 11.11 11.25 11600 11.25 down down correct
FSV.US FirstService Corporation 20230501 0 150.89 151.38 148.3 148.4 49600 148.4 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20230501 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230501 0 2.69 2.71 2.598 2.64 589800 2.64 down down correct
FTDR.US Frontdoor Inc 20230501 0 27.4 27.78 27.14 27.24 514300 27.24 down down correct
FTEK.US Fuel Tech Inc 20230501 0 1.23 1.27 1.22 1.22 128600 1.22 down down correct
FTFT.US Future FinTech Group Inc 20230501 0 1.25 1.4399 1.23 1.31 54580 1.31 up up correct
FTHM.US Fathom Holdings Inc 20230501 0 4.95 4.95 4.4 4.69 18100 4.69 down down correct
FTNT.US Fortinet Inc 20230501 0 62.3 63.3 61.66 62.81 3827300 62.81 up up correct
FULC.US Fulcrum Therapeutics Inc 20230501 0 2.48 2.74 2.43 2.72 1074700 2.72 up down incorrect
FULT.US Fulton Financial Corporation 20230501 0 11.93 12.01 11.75 11.79 942300 11.79 down down correct
FULTP.US Fulton Financial Corporation 20230501 0 16.47 16.7 16.4 16.4 12400 16.4 down down correct
FUNC.US First United Corporation 20230501 0 14.99 14.99 14.36 14.36 13000 14.36 down down correct
FUND.US Sprott Focus Trust Inc 20230501 0 8.02 8.06 8 8.02 15000 8.02
FUSB.US First US Bancshares Inc 20230501 0 7.26 7.26 6.61 6.99 2400 6.99 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230501 0 3.87 4.1 3.83 4.1 28887 4.1 up up correct
FUTU.US Futu Holdings Limited 20230501 0 44.23 44.4 43.2 43.51 1257300 43.51 down down correct
FUV.US Arcimoto Inc 20230501 0 1.5 1.55 1.47 1.535 49000 1.535 up up correct
FVCB.US FVCBankcorp Inc 20230501 0 9.61 9.715 9.3983 9.59 17515 9.59 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20230501 0 10.29 10.29 10.28 10.28 1500 10.28 down up incorrect
FWBI.US First Wave BioPharma Inc 20230501 0 2.8 2.9 2.7701 2.8 54106 2.8
FWONA.US Formula One Group 20230501 0 64.44 65.33 64.44 64.82 74600 64.82 up up correct
FWONK.US Formula One Group 20230501 0 71.85 72.78 71.85 72.14 527900 72.14 up down incorrect
FWRD.US Forward Air Corporation 20230501 0 105.26 107.43 105.26 106.7 186500 106.7 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230501 0 16.02 16.74 15.995 16.69 263200 16.69 up down incorrect
FXNC.US First National Corporation 20230501 0 14.5 14.95 14.2 14.37 10834 14.37 down down correct
FYBR.US Frontier Communications Parent Inc 20230501 0 22.56 23 22.54 22.76 1094500 22.76 up up correct
GABC.US German American Bancorp Inc 20230501 0 29.03 29.25 28.6 28.66 59132 28.3981 down down correct
GAIA.US Gaia Inc 20230501 0 3.04 3.16 2.87 3 36000 3 down down correct
GAIN.US Gladstone Investment Corporation 20230501 0 13.74 13.9 13.7 13.88 110000 13.88 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230501 0 23.7 23.7 23.6348 23.65 2046 23.65 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230501 0 23.65 23.7 23.0001 23.49 5168 23.49 down down correct
GALT.US Galectin Therapeutics Inc 20230501 0 1.77 1.84 1.71 1.71 26300 1.71 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230501 0 9.72 9.81 9.45 9.5 48300 9.5 down down correct
GAMC.US Golden Arrow Merger Corp 20230501 0 10.1 10.1 10.1 10.1 3700 10.1
GAMCU.US Golden Arrow Merger Corp 20230501 0 9.83 9.83 9.83 9.83 100 9.83
GAME.US Engine Media Holdings Inc. Common Stock 20230501 0 4.58 4.66 4.53 4.63 4185 4.63 up up correct
GAN.US GAN Limited 20230501 0 1.66 1.7385 1.66 1.67 113116 1.67 up up correct
GANX.US Gain Therapeutics Inc 20230501 0 5.11 5.29 4.96 5.23 57400 5.23 up up correct
GASS.US StealthGas Inc 20230501 0 2.8 2.8 2.72 2.76 50400 2.76 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230501 0 10.09 10.095 10.09 10.09 2901 10.09
GATEU.US Marblegate Acquisition Corp. Unit 20230501 0 10.09 10.09 10.09 10.09 0 10.09
GATEW.US Marblegate Acquisition Corp. Warrant 20230501 0 0.08 0.08 0.08 0.08 0 0.08
GBCI.US Glacier Bancorp Inc 20230501 0 33.08 33.15 31.24 31.26 844700 31.26 down down correct
GBDC.US Golub Capital BDC Inc 20230501 0 13.48 13.56 13.38 13.45 385873 13.45 down down correct
GBIO.US Generation Bio Co 20230501 0 4.89 5.04 4.81 5.02 113200 5.02 up up correct
GBLI.US Global Indemnity Group LLC 20230501 0 27.13 28.175 27.13 28 1702 28 up up correct
GBNH.US Greenbrook TMS Inc 20230501 0 0.63 0.63 0.501 0.54 100508 0.54 down down correct
GBNY.US Generations Bancorp NY Inc 20230501 0 9.7 9.7 8.5 8.51 2200 8.51 down up incorrect
GBRG.US Goldenbridge Acquisition Limited 20230501 0 7.61 8 7.61 7.61 12500 7.61
GBRGR.US Goldenbridge Acquisition Limited 20230501 0 0.52 0.52 0.52 0.52 50 0.52
GBRGU.US Goldenbridge Acquisition Limited 20230501 0 8.75 8.75 8.75 8.75 0 8.75
GBRGW.US Goldenbridge Acquisition Limited 20230501 0 0.04 0.04 0.035 0.04 31601 0.04
GCBC.US Greene County Bancorp Inc 20230501 0 20.76 20.9 20.32 20.41 5767 20.3344 down up incorrect
GCMG.US GCM Grosvenor Inc 20230501 0 8.03 8.18 7.94 8 106800 8 down down correct
GCREX.US Griffin Institutional Access Real Estate 20230501 0 25.65 25.65 25.65 25.65 0 25.65
GDEN.US Golden Entertainment Inc 20230501 0 42.22 43.13 42.2 42.49 108600 42.49 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20230501 0 8.1 8.1 6.84 7.61 20900 7.61 down up incorrect
GDEVW.US Nexters Inc. Warrant 20230501 0 0.2 0.201 0.2 0.201 2785 0.201 up up correct
GDRX.US GoodRx Holdings Inc 20230501 0 4.65 4.688 4.555 4.58 1052500 4.58 down down correct
GDS.US GDS Holdings Limited 20230501 0 15.47 15.64 15.14 15.41 477900 15.41 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230501 0 10.87 11.51 10.82 11.41 288500 11.41 up down incorrect
GECC.US Great Elm Capital Corporation 20230501 0 8.16 8.16 8 8.1 33800 8.1 down down correct
GECCM.US GECCM 20230501 0 24.45 24.53 24.25 24.43 1500 24.43 down down correct
GECCN.US Great Elm Capital 20230501 0 24.75 24.799 24.685 24.71 1400 24.71 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230501 0 24 24 23.53 23.82 800 23.82 down down correct
GEG.US Great Elm Group Inc 20230501 0 2.06 2.07 2 2.01 3300 2.01 down down correct
GENC.US Gencor Industries Inc 20230501 0 13.69 13.69 13.36 13.44 11700 13.44 down up incorrect
GENE.US Genetic Technologies Limited 20230501 0 0.98 1.01 0.95 0.96 107100 0.96 down up incorrect
GEOS.US Geospace Technologies Corporation 20230501 0 7.18 7.5 7.18 7.24 30100 7.24 up up correct
GERN.US Geron Corporation 20230501 0 2.46 2.57 2.44 2.56 3894700 2.56 up up correct
GEVO.US Gevo Inc 20230501 0 1.15 1.18 1.06 1.07 6903600 1.07 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230501 0 15.08 15.269 13.27 14.55 344863 14.55 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230501 0 0.22 0.38 0.22 0.38 5537 0.38 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230501 0 58.79 59.38 58.46 59.18 1734300 59.18 up up correct
GGAL.US Grupo Financiero Galicia S.A 20230501 0 11.61 11.65 10.85 11.2 269100 11.2 down down correct
GH.US Guardant Health Inc 20230501 0 22.29 22.59 21.43 22.51 1727700 22.51 up up correct
GHRS.US GH Research PLC Ordinary Shares 20230501 0 8.43 9 8.43 9 50600 9 up up correct
GHSI.US Guardion Health Sciences Inc 20230501 0 5.709 5.731 5.39 5.45 20800 5.45 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20230501 0 3.49 3.63 3.44 3.44 16900 3.44 down down correct
GIGM.US GigaMedia Limited 20230501 0 1.47 1.59 1.47 1.55 102300 1.55 up up correct
GIII.US G 20230501 0 15.75 16.09 15.74 15.8 515900 15.8 up up correct
GILD.US Gilead Sciences Inc 20230501 0 82.47 82.55 81.2 81.42 5561300 81.42 down down correct
GILT.US Gilat Satellite Networks Ltd 20230501 0 4.91 5.01 4.86 4.94 131800 4.94 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230501 0 4.42 4.5 4.3 4.43 4700 4.3908 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20230501 0 0.4015 0.4015 0.4015 0.4015 200 0.4015
GIREX.US Griffin Institutional Access Real Estate 20230501 0 27.17 27.17 27.17 27.17 0 27.17
GLAD.US Gladstone Capital Corporation 20230501 0 9.73 9.74 9.5 9.51 152700 9.51 down down correct
GLBE.US Global 20230501 0 27.56 28.01 26.875 27.25 608800 27.25 down up incorrect
GLBFX.US GL Beyond Income Fund 20230501 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230501 0 1 1.04 1 1.01 17300 1.01 up up correct
GLBZ.US Glen Burnie Bancorp 20230501 0 7.15 7.15 7.15 7.15 4090 7.15
GLDD.US Great Lakes Dredge & Dock Corporation 20230501 0 5.76 5.89 5.75 5.83 380700 5.83 up up correct
GLG.US TD Holdings Inc 20230501 0 0.8 0.81 0.76 0.78 125600 0.78 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20230501 0 0.309 0.31 0.29 0.29 26900 0.29 down down correct
GLNG.US Golar LNG Limited 20230501 0 22.51 22.68 21.94 22.11 757600 22.11 down down correct
GLPG.US Galapagos NV 20230501 0 39 40.23 39 39.91 370400 39.91 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230501 0 51.92 52.305 51.76 52.03 856800 52.03 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20230501 0 9.85 10.2 9.85 10.18 147000 10.18 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230501 0 26.81 26.81 26.81 26.81 0 26.81
GLSI.US Greenwich LifeSciences Inc 20230501 0 10.984 11.47 10.75 11.34 39900 11.34 up up correct
GLTO.US Galecto Inc 20230501 0 1.73 1.79 1.6 1.7 52500 1.7 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230501 0 4.62 5.24 4.54 5.24 954400 5.24 up up correct
GLYC.US GlycoMimetics Inc 20230501 0 1.39 1.46 1.38 1.43 183200 1.43 up up correct
GMBL.US Esports Entertainment Group Inc 20230501 0 1.91 2.04 1.81 1.94 86060 1.94 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230501 0 4.879 4.879 4.5 4.5 4100 4.4279 down down correct
GMBLW.US Esports Entertainment Group Inc 20230501 0 0.0478 0.0478 0.0389 0.0389 235 0.0389 down down correct
GMDA.US Gamida Cell Ltd 20230501 0 1.57 1.73 1.57 1.61 6018900 1.61 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230501 0 26.32 26.32 26.32 26.32 0 26.32
GMVD.US G Medical Innovations Holdings Ltd 20230501 0 0.507 0.507 0.47 0.47 177200 0.47 down down correct
GNFT.US Genfit SA 20230501 0 4 4 4 4 600 4
GNLN.US Greenlane Holdings Inc 20230501 0 0.309 0.315 0.3 0.301 153600 0.301 down up incorrect
GNPX.US Genprex Inc 20230501 0 0.8 0.808 0.76 0.763 321400 0.763 down down correct
GNSS.US Genasys Inc 20230501 0 2.99 2.99 2.94 2.94 13701 2.94 down down correct
GNTX.US Gentex Corporation 20230501 0 27.53 28.09 27.3 27.87 1538400 27.87 up up correct
GNTY.US Guaranty Bancshares Inc 20230501 0 24.42 24.56 23.617 24.09 31000 24.09 down down correct
GNUS.US Genius Brands International Inc 20230501 0 2.57 2.6289 2.52 2.55 76708 2.55 down up incorrect
GO.US Grocery Outlet Holding Corp 20230501 0 29.73 30.28 29.39 29.66 1019700 29.66 down up incorrect
GOCO.US GoHealth Inc 20230501 0 8.5 8.69 7.96 8.44 51700 8.44 down down correct
GOEV.US Canoo Inc 20230501 0 0.755 0.782 0.746 0.768 10190500 0.768 up up correct
GOEVW.US Canoo Holdings Ltd 20230501 0 0.1065 0.1099 0.1011 0.103 20331 0.103 down down correct
GOGL.US Golden Ocean Group Limited 20230501 0 9.16 9.16 8.84 8.88 1451028 8.88 down down correct
GOGN.US UN 20230501 0 11.68 11.68 11.68 11.68 0 11.68
GOGO.US Gogo Inc 20230501 0 13.29 13.69 13.24 13.52 371700 13.52 up down incorrect
GOOD.US Gladstone Commercial Corporation 20230501 0 11.95 12.1 11.7 11.75 232500 11.75 down down correct
GOODN.US Gladstone Commercial Corporation 20230501 0 17.4 17.4 16.738 17 11800 17 down down correct
GOOG.US Alphabet Inc 20230501 0 107.72 108.68 107.5 107.71 20926260 107.71 down down correct
GOOGL.US Alphabet Inc 20230501 0 106.84 107.99 106.82 107.2 26681680 107.2 up up correct
GOSS.US Gossamer Bio Inc 20230501 0 1.3 1.359 1.28 1.32 692500 1.32 up up correct
GOVX.US GeoVax Labs Inc 20230501 0 0.6059 0.6189 0.59 0.5921 378492 0.5921 down up incorrect
GOVXW.US GeoVax Labs Inc 20230501 0 0.1 0.1444 0.1 0.1444 700 0.1444 up up correct
GP.US GreenPower Motor Company Inc 20230501 0 2.82 2.82 2.6401 2.75 34420 2.75 down down correct
GPP.US Green Plains Partners LP 20230501 0 13.38 13.43 13.21 13.25 125000 12.7891 down down correct
GPRE.US Green Plains Inc 20230501 0 34.01 34.89 33.65 34.01 513400 34.01
GPRO.US GoPro Inc 20230501 0 4.26 4.29 4.18 4.18 1076100 4.18 down down correct
GRAY.US Graybug Vision Inc 20230501 0 3.8 3.8 3.8 3.8 351 3.8
GRBK.US Green Brick Partners Inc 20230501 0 37.07 37.53 36.58 36.99 250000 36.99 down down correct
GRCL.US Gracell Biotechnologies Inc 20230501 0 1.75 1.9 1.75 1.84 100700 1.84 up up correct
GRCY.US Greencity Acquisition Corporation 20230501 0 11.74 11.885 11.24 11.47 20000 11.47 down down correct
GRCYU.US Greencity Acquisition Corporation 20230501 0 11.46 11.46 11.46 11.46 0 11.46
GRCYW.US Greencity Acquisition Corporation 20230501 0 0.051 0.051 0.05 0.05 2100 0.05 down down correct
GREE.US Greenidge Generation Holdings Inc 20230501 0 0.4873 0.4953 0.4411 0.46 44863 4.6 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230501 0 5.35 5.89 5.32 5.33 2900 5.33 down down correct
GRFS.US Grifols S.A 20230501 0 7.57 7.62 7.47 7.56 868700 7.56 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230501 0 27.7 27.7 27.7 27.7 0 27.7
GRIL.US Muscle Maker Inc 20230501 0 1.3 1.3 1.26 1.26 96400 1.26 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20230501 0 11.87 12.11 11.43 11.5 25987 11.5 down up incorrect
GRMN.US Garmin Ltd 20230501 0 98 99.12 98 98.32 915200 98.32 up up correct
GRNQ.US Greenpro Capital Corp 20230501 0 2.07 2.13 1.78 1.9 272100 1.9 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230501 0 0.45 0.466 0.43 0.459 221600 0.459 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230501 0 1.22 1.22 1.22 1.22 12 1.22
GROW.US U.S. Global Investors Inc 20230501 0 2.72 2.74 2.69 2.69 23700 2.6821 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20230501 0 3.13 3.26 3.13 3.22 129400 3.22 up up correct
GRPN.US Groupon Inc 20230501 0 3.6 3.6 3.38 3.44 959300 3.44 down down correct
GRTS.US Gritstone bio Inc 20230501 0 2.39 2.5 2.37 2.44 377300 2.44 up up correct
GRTX.US Galera Therapeutics Inc 20230501 0 2.76 3.02 2.76 2.955 1083300 2.955 up up correct
GRVY.US Gravity Co. Ltd 20230501 0 53.29 55.3 53.29 54.5 15700 54.5 up down incorrect
GRWG.US GrowGeneration Corp 20230501 0 3.39 3.46 3.281 3.37 766300 3.37 down down correct
GSBC.US Great Southern Bancorp Inc 20230501 0 51.15 51.25 50.5 51.03 25600 51.03 down down correct
GSHD.US Goosehead Insurance Inc 20230501 0 57.36 59.7 56.79 58 175900 58 up up correct
GSIT.US GSI Technology Inc 20230501 0 1.54 1.61 1.53 1.54 56100 1.54
GSM.US Ferroglobe PLC 20230501 0 4.05 4.09 4.01 4.09 442300 4.09 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20230501 0 0.57 0.62 0.55 0.62 647500 0.62 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230501 0 0.009 0.0117 0.0072 0.0117 105999 0.0117 up down incorrect
GSRDX.US GSRDX 20230501 0 9.46 9.46 9.46 9.46 0 9.46
GSREX.US GSREX 20230501 0 9.46 9.46 9.46 9.46 0 9.46
GSRHX.US GSRHX 20230501 0 9.95 9.95 9.95 9.95 0 9.95
GSRJX.US GSRJX 20230501 0 9.47 9.47 9.47 9.47 0 9.47
GSRQX.US GSRQX 20230501 0 9.63 9.63 9.63 9.63 0 9.63
GT.US The Goodyear Tire & Rubber Company 20230501 0 10.68 11.17 10.64 10.96 4844200 10.96 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230501 0 11.1 11.1 11.1 11.1 0 11.1
GTBP.US GT Biopharma Inc 20230501 0 0.399 0.407 0.37 0.37 107200 0.37 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20230501 0 1.46 1.59 1.43 1.44 39500 1.44 down down correct
GTH.US Genetron Holdings Limited 20230501 0 0.93 0.97 0.93 0.93 1200 0.93
GTHX.US G1 Therapeutics Inc 20230501 0 2.9 3.09 2.86 3.08 1038700 3.08 up up correct
GTIM.US Good Times Restaurants Inc 20230501 0 2.62 2.76 2.62 2.76 2600 2.76 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20230501 0 30.3 30.38 29.37 29.93 1905100 29.93 down down correct
GTX.US Garrett Motion Inc 20230501 0 8.23 8.5 8.225 8.35 408360 8.35 up down incorrect
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230501 0 9.11 9.29 9.11 9.13 110600 9.13 up up correct
GURE.US Gulf Resources Inc 20230501 0 2.73 2.81 2.64 2.76 75400 2.76 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230501 0 10.21 10.21 10.21 10.21 0 10.21
GVP.US GSE Systems Inc 20230501 0 0.63 0.68 0.63 0.66 27200 0.66 up up correct
GWRS.US Global Water Resources Inc 20230501 0 11.15 11.15 10.91 11.02 23796 10.9951 down up incorrect
GYRO.US Gyrodyne LLC 20230501 0 9.5049 9.5393 9.4525 9.5393 2046 9.5393 up up correct
HA.US Hawaiian Holdings Inc 20230501 0 8.25 8.41 8.14 8.22 1318200 8.22 down down correct
HAFC.US Hanmi Financial Corporation 20230501 0 15.63 16.09 15.59 15.66 215400 15.3815 up up correct
HAIN.US The Hain Celestial Group Inc 20230501 0 17.86 18.25 17.82 17.97 458700 17.97 up up correct
HALL.US Hallmark Financial Services Inc 20230501 0 5.73 5.85 5.55 5.57 4800 5.57 down down correct
HALO.US Halozyme Therapeutics Inc 20230501 0 32.13 32.92 31.88 32.63 1293900 32.63 up up correct
HAPP.US Happiness Biotech Group Limited 20230501 0 3.3 5.03 3.3 4.04 70803 4.04 up down incorrect
HARP.US Harpoon Therapeutics Inc 20230501 0 0.59 0.605 0.544 0.546 104100 0.546 down down correct
HAS.US Hasbro Inc 20230501 0 58.84 58.99 57.99 58.64 2165800 58.64 down down correct
HAYN.US Haynes International Inc 20230501 0 47.01 47.86 46.4 46.55 35300 46.55 down down correct
HBAN.US Huntington Bancshares Incorporated 20230501 0 11.21 11.25 10.95 10.99 14412600 10.99 down down correct
HBANM.US Huntington Bancshares Incorporated 20230501 0 22.48 22.48 21.11 21.26 23100 20.8422 down down correct
HBANP.US Huntington Bancshares Incorporated 20230501 0 19.16 19.16 17.9 18.02 84600 18.02 down down correct
HBCP.US Home Bancorp Inc 20230501 0 31.05 31.59 30.1 30.81 19600 30.81 down down correct
HBIO.US Harvard Bioscience Inc 20230501 0 5.56 6.09 5.56 5.95 441200 5.95 up up correct
HBNC.US Horizon Bancorp Inc 20230501 0 10.66 10.66 9.95 10.19 313200 10.19 down down correct
HBT.US HBT Financial Inc 20230501 0 17.57 17.7 17.24 17.52 48300 17.3475 down down correct
HCAT.US Health Catalyst Inc 20230501 0 12.53 12.99 12.37 12.98 421100 12.98 up down incorrect
HCCI.US Heritage 20230501 0 34.96 35.78 34.96 35.62 78300 35.62 up up correct
HCDI.US Harbor Custom Development Inc 20230501 0 3.99 4.14 3.65 3.9 23465 3.9 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230501 0 3.82 3.98 3.25 3.4 11900 3.4 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230501 0 0.02 0.02 0.02 0.02 90 0.02
HCKT.US The Hackett Group Inc 20230501 0 18.47 18.84 18.4 18.6 141500 18.6 up up correct
HCM.US HUTCHMED (China) Limited 20230501 0 15.2 15.42 15.08 15.11 25600 15.11 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230501 0 10.19 10.2 10.19 10.19 338200 10.19
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230501 0 10.17 10.17 10.17 10.17 0 10.17
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230501 0 0.155 0.155 0.155 0.155 500 0.155
HCSG.US Healthcare Services Group Inc 20230501 0 15.49 15.64 15.23 15.29 958100 15.29 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230501 0 0.259 0.263 0.2452 0.2452 99735 0.2452 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230501 0 10.14 10.25 10.13 10.15 2012000 10.15 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230501 0 10.15 10.17 10.15 10.17 8200 10.17 up up correct
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230501 0 0.125 0.13 0.125 0.13 2394 0.13 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20230501 0 1.33 1.43 1.33 1.381 11600 1.381 up up correct
HDSN.US Hudson Technologies Inc 20230501 0 7.74 7.94 7.73 7.89 656200 7.89 up up correct
HEAR.US Turtle Beach Corporation 20230501 0 10.65 11.48 10.55 10.98 618200 10.98 up down incorrect
HEES.US H&E Equipment Services Inc 20230501 0 36.37 37.41 36.33 36.98 263834 36.98 up up correct
HELE.US Helen of Troy Limited 20230501 0 99.96 101.63 96.81 98.61 735000 98.61 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20230501 0 0.675 0.73 0.666 0.685 6040 13.7 up down incorrect
HEPS.US D 20230501 0 0.97 1.05 0.957 1.04 417800 1.04 up up correct
HEXO.US HEXO Corp. Common Shares 20230501 0 1.2 1.24 1.183 1.24 289100 1.24 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230501 0 18.79 18.79 17.7423 18.05 1595 18.05 down down correct
HFFG.US HF Foods Group Inc 20230501 0 3.94 3.98 3.84 3.87 11900 3.87 down down correct
HFWA.US Heritage Financial Corporation 20230501 0 17.7 17.83 17.35 17.41 264800 17.1783 down down correct
HGBL.US Heritage Global Inc 20230501 0 2.94 2.95 2.86 2.86 60000 2.86 down down correct
HGEN.US Humanigen Inc 20230501 0 0.16 0.16 0.14 0.14 1563500 0.14 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20230501 0 10.45 10.45 10.45 10.45 0 10.45
HHGCU.US HHG Capital Corp Unit 20230501 0 10.86 10.86 10.53 10.53 600 10.53 down down correct
HIBB.US Hibbett Inc 20230501 0 54.4 55.07 52.8 53.12 137900 53.12 down down correct
HHR.US HeadHunter Group PLC 20230501 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20230501 0 195 199.28 191.05 191.66 15305 191.66 down up incorrect
HIHO.US Highway Holdings Limited 20230501 0 2.03 2.69 2 2.41 344900 2.41 up up correct
HIMX.US Himax Technologies Inc 20230501 0 6.67 6.71 6.53 6.59 424500 6.59 down down correct
HITI.US High Tide Inc. Common Shares 20230501 0 1.28 1.35 1.27 1.3 127500 1.3 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20230501 0 3.22 3.23 3.01 3.05 1156700 3.05 down down correct
HLBZ.US Helbiz Inc 20230501 0 1.15 1.19 1.03 1.09 573461 1.09 down down correct
HLIT.US Harmonic Inc 20230501 0 14.01 14.29 14 14.18 717800 14.18 up up correct
HLMN.US Hillman Solutions Corp 20230501 0 8.34 8.5 8.3 8.41 719200 8.41 up up correct
HLNE.US Hamilton Lane Incorporated 20230501 0 73.65 74.775 72.2 72.5 122900 72.5 down down correct
HLTH.US Cue Health Inc. Common Stock 20230501 0 0.813 0.813 0.756 0.766 308900 0.766 down down correct
HMNF.US HMN Financial Inc 20230501 0 18.59 18.59 18.06 18.06 677 17.98 down down correct
HMPT.US Home Point Capital Inc 20230501 0 1.99 2.0199 1.87 1.88 9963 1.88 down up incorrect
HMST.US HomeStreet Inc 20230501 0 9.76 9.76 7.895 8.02 834172 7.89 down up incorrect
HNNA.US Hennessy Advisors Inc 20230501 0 7.5 7.6297 7.5 7.57 8680 7.57 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230501 0 23.351 23.351 23.351 23.351 0 23.351
HNRG.US Hallador Energy Company 20230501 0 8.04 8.14 7.76 7.87 161100 7.87 down up incorrect
HNST.US The Honest Company Inc 20230501 0 1.65 1.67 1.57 1.57 941300 1.57 down up incorrect
HOFT.US Hooker Furniture Corporation 20230501 0 15.77 15.97 15.68 15.68 49000 15.68 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230501 0 8.4 8.49 7.95 7.99 14200 7.99 down down correct
HOFVW.US Hall of Fame Village LLC 20230501 0 0.065 0.0693 0.0516 0.0693 8859 0.0693 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20230501 0 16 16.19 15.89 15.9 35700 15.9 down up incorrect
HOLX.US Hologic Inc 20230501 0 85.8 87.88 85.8 87.67 1851900 87.67 up up correct
HON.US Honeywell International Inc 20230501 0 200 202.155 199.96 200.48 2224861 199.4336 up down incorrect
HONE.US HarborOne Bancorp Inc 20230501 0 10.73 10.75 9.52 9.6 323800 9.6 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230501 0 8.8 8.85 8.645 8.82 6564000 8.82 up up correct
HOOK.US HOOKIPA Pharma Inc 20230501 0 1 1.13 1 1.09 1706600 1.09 up up correct
HOPE.US Hope Bancorp Inc 20230501 0 9.07 9.15 8.83 8.9 1224100 8.7458 down down correct
HOTH.US Hoth Therapeutics Inc 20230501 0 1.68 1.76 1.65 1.74 46700 1.74 up up correct
HOWL.US Werewolf Therapeutics Inc 20230501 0 2.37 2.53 2.36 2.5 31700 2.5 up up correct
HPK.US HighPeak Energy Inc 20230501 0 19.52 19.962 18.76 19.3 186300 19.3 down down correct
HPKEW.US HighPeak Energy Inc 20230501 0 12.78 13.8 12.12 13.8 1600 13.8 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230501 0 10.04 10.05 10.04 10.05 64100 10.05 up up correct
HPLTU.US Home Plate Acquisition Corp 20230501 0 10 10 10 10 0 10
HQI.US HireQuest Inc 20230501 0 21.49 21.49 20.5 20.6 21000 20.6 down down correct
HQY.US HealthEquity Inc 20230501 0 53.54 54.81 53.4 54.02 368600 54.02 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20230501 0 32.16 33.49 31.825 32.76 880800 32.76 up up correct
HROW.US Harrow Health Inc 20230501 0 25.31 26.3 25.2 25.86 238800 25.86 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230501 0 23.97 24.15 23.97 24.05 5700 24.05 up up correct
HRTX.US Heron Therapeutics Inc 20230501 0 2.36 2.47 2.34 2.43 1046859 2.43 up up correct
HRZN.US Horizon Technology Finance Corporation 20230501 0 11.85 11.9825 11.73 11.75 150656 11.6476 down down correct
HSDT.US Helius Medical Technologies Inc 20230501 0 0.189 0.19 0.181 0.183 707400 0.183 down down correct
HSIC.US Henry Schein Inc 20230501 0 80.81 82.61 80.81 82.4 930800 82.4 up up correct
HSII.US Heidrick & Struggles International Inc 20230501 0 25.33 25.84 25.08 25.75 163100 25.5959 up up correct
HSKA.US Heska Corporation 20230501 0 117.19 117.32 116.65 116.87 462300 116.87 down down correct
HSON.US Hudson Global Inc 20230501 0 21.7 21.7 21 21.53 14200 21.53 down up incorrect
HST.US Host Hotels & Resorts Inc 20230501 0 16.35 16.51 16.11 16.18 8441600 16.18 down down correct
HSTM.US HealthStream Inc 20230501 0 24.56 24.9 24.49 24.68 113800 24.68 up up correct
HSTO.US Histogen Inc 20230501 0 0.83 0.88 0.72 0.78 177100 0.78 down down correct
HTBI.US HomeTrust Bancshares Inc 20230501 0 20.94 21.16 20.61 20.69 38696 20.5807 down down correct
HTBK.US Heritage Commerce Corp 20230501 0 8.47 8.55 7.845 8.15 526690 8.0028 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230501 0 2.52 2.535 2.35 2.37 56400 2.37 down up incorrect
HTHT.US Huazhu Group Limited 20230501 0 46.34 46.85 45.82 45.97 574600 45.97 down down correct
HTIA.US Healthcare Trust Inc 20230501 0 18.5 18.793 18.32 18.79 3500 18.79 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230501 0 18.1 18.25 17.58 18.16 4500 18.16 up up correct
HTLD.US Heartland Express Inc 20230501 0 14.47 14.84 14.47 14.81 219300 14.81 up up correct
HTLF.US Heartland Financial USA Inc 20230501 0 32.79 33.115 32.295 32.59 143930 32.2272 down down correct
HTLFP.US Heartland Financial USA Inc 20230501 0 24.14 24.18 22.761 23.12 19800 23.12 down down correct
HTOO.US Fusion Fuel Green PLC 20230501 0 3 3.16 2.93 3.1 37258 3.1 up up correct
HTOOW.US Fusion Fuel Green PLC 20230501 0 0.274 0.274 0.274 0.274 0 0.274
HUBG.US Hub Group Inc 20230501 0 75.47 77.08 75.15 76.16 299500 76.16 up up correct
HUDI.US Huadi International Group Co. Ltd 20230501 0 7.79 8.74 5.21 5.65 11298000 5.65 down down correct
HUGE.US FSD Pharma Inc 20230501 0 1.44 1.47 1.41 1.42 60600 1.42 down down correct
HUIZ.US Huize Holding Limited 20230501 0 1.36 1.5 1.13 1.44 1216300 1.44 up up correct
HUMA.US Humacyte Inc 20230501 0 3.25 3.42 3.25 3.35 91200 3.35 up up correct
HUMAW.US Humacyte Inc 20230501 0 0.535 0.5953 0.535 0.5725 4757 0.5725 up up correct
HURC.US Hurco Companies Inc 20230501 0 22.43 22.5 21.63 21.63 14200 21.63 down down correct
HURN.US Huron Consulting Group Inc 20230501 0 84.66 85.87 84.66 85.72 141100 85.72 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20230501 0 1.74 1.76 1.64 1.66 6856100 1.66 down down correct
HVBC.US HV Bancorp Inc 20230501 0 31.84 32 31.84 32 1700 32 up up correct
HWBK.US Hawthorn Bancshares Inc 20230501 0 22.15 22.3806 21.81 21.83 12408 21.83 down down correct
HWC.US Hancock Whitney Corporation 20230501 0 36.39 36.73 36.07 36.14 549300 36.14 down down correct
HWCPZ.US HWCPZ 20230501 0 23.86 24.62 23.86 24.14 17800 24.14 up down incorrect
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230501 0 10.18 10.18 10.18 10.18 1900 10.18
HWELU.US Healthwell Acquisition Corp. I Unit 20230501 0 10.18 10.18 10.18 10.18 100 10.18
HWELW.US Healthwell Acquisition Corp. I Warrant 20230501 0 0.1101 0.1499 0.1101 0.149 420 0.149 up up correct
HWKN.US Hawkins Inc 20230501 0 40.35 41.295 40.22 40.61 59890 40.61 up down incorrect
HWKZ.US UN 20230501 0 10.4 10.4 10.4 10.4 0 10.4
HYFM.US Hydrofarm Holdings Group Inc 20230501 0 1.59 1.59 1.4 1.43 391400 1.43 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20230501 0 0.39 0.4 0.38 0.398 2726800 0.398 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20230501 0 0.04 0.04 0.04 0.04 100 0.04
HYMCW.US Hycroft Mining Holding Corporation 20230501 0 0.0321 0.0368 0.0321 0.0368 39711 0.0368 up up correct
HYRE.US HyreCar Inc 20230501 0 0.0179 0.0179 0.0179 0.0179 0 0.0179
HYZN.US Decarbonization Plus Acquisition Corp 20230501 0 0.9 0.9 0.8 0.801 692000 0.801 down up incorrect
HYZNW.US HYZON Motors Inc 20230501 0 0.06 0.0832 0.0535 0.08 3622 0.08 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230501 0 111.44 112 111.29 111.95 922500 111.95 up up correct
IART.US Integra LifeSciences Holdings Corporation 20230501 0 55.26 56.21 54.93 55.63 457900 55.63 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230501 0 15.63 16.01 15.5 15.95 449600 15.95 up up correct
IBCP.US Independent Bank Corporation 20230501 0 17.88 18.17 17.2 17.39 87700 17.1442 down down correct
IBEX.US IBEX Limited 20230501 0 20.47 20.81 19.89 19.97 78600 19.97 down down correct
IBKR.US Interactive Brokers Group Inc 20230501 0 78.08 78.85 76.51 77.18 1105800 77.18 down down correct
IBOC.US International Bancshares Corporation 20230501 0 42.58 42.87 41.61 42.31 179300 42.31 down down correct
IBRX.US ImmunityBio Inc 20230501 0 2.87 3.25 2.78 3.08 5047400 3.08 up up correct
IBTX.US Independent Bank Group Inc 20230501 0 36.25 36.6 35.63 35.72 274100 35.3091 down down correct
ICAD.US iCAD Inc 20230501 0 1.45 1.45 1.38 1.4 85500 1.4 down down correct
ICCC.US ImmuCell Corporation 20230501 0 4.95 5 4.94 4.94 9300 4.94 down down correct
ICCH.US ICC Holdings Inc 20230501 0 18.5 18.5 18.5 18.5 117 18.5
ICCM.US Icecure Medical 20230501 0 1.23 1.23 1.15 1.18 178300 1.18 down down correct
ICFI.US ICF International Inc 20230501 0 114.28 117.8 114.1001 117.65 161154 117.65 up up correct
ICHR.US Ichor Holdings Ltd 20230501 0 27.97 28.54 27.96 28.02 76300 28.02 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230501 0 3.17 3.17 2.613 2.78 87800 2.78 down up incorrect
ICLR.US ICON Public Limited Company 20230501 0 192.68 199.66 190.04 195.45 588800 195.45 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20230501 0 3.48 3.55 3.48 3.525 5600 3.525 up up correct
ICNC.US UN 20230501 0 10.59 10.59 10.59 10.59 200 10.59
ICPT.US Intercept Pharmaceuticals Inc 20230501 0 17.2 17.77 16.87 17.07 665000 17.07 down up incorrect
ICUI.US ICU Medical Inc 20230501 0 188.99 190.86 187.22 190.45 119800 190.45 up down incorrect
ICVX.US Icosavax Inc. Common Stock 20230501 0 5.63 6.42 5.625 6.4 135900 6.4 up up correct
IDBA.US IDEX Biometrics ASA 20230501 0 6.81 6.81 6.81 6.81 1 6.81
IDCC.US InterDigital Inc 20230501 0 67.39 68.14 67.34 67.6 195400 67.6 up up correct
IDEX.US Ideanomics Inc 20230501 0 0.0256 0.05 0.0236 0.0485 709900688 0.0485 up down incorrect
IDN.US Intellicheck Inc 20230501 0 2.2 2.28 2.17 2.23 20381 2.23 up up correct
IDXX.US IDEXX Laboratories Inc 20230501 0 492.2 498.96 488 489.6 430500 489.6 down down correct
IDYA.US IDEAYA Biosciences Inc 20230501 0 18.19 19.555 18.112 19.35 850600 19.35 up up correct
IEP.US Icahn Enterprises L.P 20230501 0 51 51.34 50.35 50.42 759588 50.42 down down correct
IESC.US IES Holdings Inc 20230501 0 43.42 44.02 43.21 43.81 21200 43.81 up up correct
IFBD.US Infobird Co. Ltd 20230501 0 0.382 0.435 0.373 0.42 252120 2.1 up down incorrect
IFMK.US iFresh Inc 20230501 0 0.003 0.003 0.003 0.003 400 0.003
IFRX.US InflaRx N.V 20230501 0 4.91 5.2 4.86 5.11 501800 5.11 up up correct
IGIC.US International General Insurance Holdings Ltd 20230501 0 8.18 8.3 8.01 8.22 50477 8.22 up up correct
IGICW.US International General Insurance Holdings Ltd 20230501 0 0.4801 0.4801 0.4801 0.4801 100 0.4801
IGMS.US IGM Biosciences Inc 20230501 0 10.83 12.079 10.83 11.65 148900 11.65 up up correct
IHRT.US iHeartMedia Inc 20230501 0 3.5 3.76 3.48 3.61 1625400 3.61 up up correct
III.US Information Services Group Inc 20230501 0 5.09 5.17 5.09 5.13 68667 5.13 up up correct
IIIV.US i3 Verticals Inc 20230501 0 23.26 23.42 22.98 23.2 82000 23.2 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230501 0 1.23 1.25 1.13 1.25 25200 1.25 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230501 0 0.238 0.238 0.238 0.238 100 0.238
IKNA.US Ikena Oncology Inc 20230501 0 5.53 5.54 5.175 5.47 52700 5.47 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20230501 0 0.542 0.575 0.53 0.55 58400 0.55 up up correct
ILMN.US Illumina Inc 20230501 0 204.79 205.08 201.02 202.31 914400 202.31 down down correct
ILPT.US Industrial Logistics Properties Trust 20230501 0 2.09 2.16 2.06 2.08 1258300 2.08 down down correct
IMAB.US I 20230501 0 3.07 3.23 3.01 3.15 171700 3.15 up up correct
IMAC.US IMAC Holdings Inc 20230501 0 0.134 0.15 0.134 0.14 2854151 0.14 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230501 0 10.635 10.635 10.635 10.635 500 10.635
IMAQU.US International Media Acquisition Corp. Unit 20230501 0 10.58 10.58 10.58 10.58 0 10.58
IMAQW.US International Media Acquisition Corp. Warrants 20230501 0 0.0265 0.0265 0.02 0.0265 1154 0.0265
IMBI.US iMedia Brands Inc 20230501 0 0.36 0.36 0.32 0.33 287600 0.33 down down correct
IMCC.US IM Cannabis Corp 20230501 0 0.726 0.75 0.68 0.716 26900 0.716 down up incorrect
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230501 0 7.5 7.9 7.5 7.9 2600 7.9 up down incorrect
IMCR.US Immunocore Holdings plc 20230501 0 57.83 60.28 57.83 58.34 296300 58.34 up up correct
IMGN.US ImmunoGen Inc 20230501 0 5.45 5.77 5.42 5.51 9395900 5.51 up up correct
IMKTA.US Ingles Markets Incorporated 20230501 0 91.98 92.47 91.46 92.47 56600 92.47 up down incorrect
IMMP.US Immutep Limited 20230501 0 1.67 1.68 1.66 1.68 65400 1.68 up up correct
IMMR.US Immersion Corporation 20230501 0 6.57 6.97 6.56 6.77 489600 6.77 up up correct
IMNM.US Immunome Inc 20230501 0 4.74 5.24 4.44 5.02 21700 5.02 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20230501 0 24.02 24.02 23.9 24.02 4600 24.02
IMPL.US Impel NeuroPharma Inc 20230501 0 1.98 1.99 1.91 1.94 53500 1.94 down down correct
IMRN.US Immuron Limited 20230501 0 2.03 2.11 2.03 2.11 1500 2.11 up up correct
IMRX.US Immuneering Corporation 20230501 0 11.01 11.3 10.4 10.45 44400 10.45 down up incorrect
IMTE.US Integrated Media Technology Limited 20230501 0 0.42 0.44 0.36 0.41 1262100 0.41 down down correct
IMTX.US Immatics N.V 20230501 0 7.24 7.485 6.91 7.32 272000 7.32 up up correct
IMTXW.US immatics biotechnologies GmbH 20230501 0 1.49 1.51 1.49 1.51 2120 1.51 up up correct
IMUX.US Immunic Inc 20230501 0 1.67 1.72 1.65 1.69 554500 1.69 up up correct
IMV.US IMV Inc 20230501 0 0.82 0.82 0.82 0.82 0 0.82
IMVT.US Immunovant Inc 20230501 0 16.6 17.705 16.58 17.62 1313200 17.62 up up correct
IMXI.US International Money Express Inc 20230501 0 25.71 26.075 25.48 25.66 185400 25.66 down up incorrect
INAB.US IN8bio Inc. Common Stock 20230501 0 1.44 1.88 1.42 1.74 2161900 1.74 up up correct
INBK.US First Internet Bancorp 20230501 0 14.81 14.81 13.05 13.3 192900 13.3 down down correct
INBKZ.US INBKZ 20230501 0 21.8 21.8 21.025 21.5 1100 21.0741 down down correct
INBX.US Inhibrx Inc 20230501 0 21.13 24.1 20.91 23.61 445800 23.61 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20230501 0 2.3 2.33 2.23 2.23 8800 2.23 down down correct
INCY.US Incyte Corporation 20230501 0 74.63 75.74 74.47 75.34 1908300 75.34 up up correct
INDB.US Independent Bank Corp 20230501 0 56.05 56.2 53.66 53.85 279600 53.85 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230501 0 7.51 7.78 7.465 7.59 1500500 7.59 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20230501 0 1.85 1.9101 1.8 1.8001 27486 1.8001 down down correct
INDP.US Indaptus Therapeutics Inc 20230501 0 2.56 2.62 2.51 2.53 18700 2.53 down up incorrect
INDT.US INDUS Realty Trust Inc 20230501 0 66.62 66.68 66.58 66.6 82000 66.6 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230501 0 0.18 0.18 0.15 0.15 716400 0.15 down down correct
INFN.US Infinera Corporation 20230501 0 6.33 6.38 6.17 6.21 1173300 6.21 down down correct
INGN.US Inogen Inc 20230501 0 13.34 13.7 13.23 13.61 145500 13.61 up down incorrect
INKA.US KludeIn I Acquisition Corp 20230501 0 2.7 2.76 2.51 2.55 77351 2.55 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230501 0 1.87 1.93 1.01 1.09 802100 1.09 down down correct
INM.US InMed Pharmaceuticals Inc 20230501 0 1.2 1.24 1.17 1.17 56200 1.17 down up incorrect
INMB.US INmune Bio Inc 20230501 0 7.23 7.64 7.02 7.07 27800 7.07 down down correct
INMD.US InMode Ltd 20230501 0 37.1 37.923 36.875 37.59 1135800 37.59 up up correct
INN.US PF 20230501 0 19.06 19.06 18.7101 18.91 3635 18.5242 down down correct
INNV.US InnovAge Holding Corp 20230501 0 6.09 6.475 6.09 6.41 15600 6.41 up up correct
INO.US Inovio Pharmaceuticals Inc 20230501 0 0.77 0.79 0.75 0.76 3613600 0.76 down down correct
INOD.US Innodata Inc 20230501 0 6.62 6.93 6.52 6.68 77300 6.68 up down incorrect
INPX.US Inpixon 20230501 0 0.3778 0.39 0.36 0.376 2290083 0.376 down down correct
INSE.US Inspired Entertainment Inc 20230501 0 12.81 12.97 12.765 12.93 67400 12.93 up up correct
INSG.US Inseego Corp 20230501 0 0.59 0.6 0.58 0.58 353300 0.58 down down correct
INSM.US Insmed Incorporated 20230501 0 19.33 20.23 19.33 20.17 1147400 20.17 up up correct
INTA.US Intapp Inc. Common Stock 20230501 0 40.12 41.56 40.06 40.94 245200 40.94 up up correct
INTC.US Intel Corporation 20230501 0 31.11 31.24 30.28 30.3 36918500 30.1764 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230501 0 10.32 10.32 10.32 10.32 0 10.32
INTG.US The InterGroup Corporation 20230501 0 40.5 40.5 40.5 40.5 0 40.5
INTU.US Intuit Inc 20230501 0 441.79 446.74 439.97 442.51 1419200 442.51 up down incorrect
INTZ.US Intrusion Inc 20230501 0 1.09 1.09 1.03 1.06 27900 1.06 down down correct
INVA.US Innoviva Inc 20230501 0 11.67 11.76 11.6 11.69 404993 11.69 up up correct
INVE.US Identiv Inc 20230501 0 5.56 5.59 5.16 5.35 124400 5.35 down down correct
INVO.US INVO Bioscience Inc 20230501 0 0.36 0.399 0.332 0.349 35700 0.349 down down correct
INVZ.US Innoviz Technologies Ltd 20230501 0 2.5 2.512 2.3 2.34 1843600 2.34 down down correct
INVZW.US Innoviz Technologies Ltd 20230501 0 0.96 1.0551 0.89 0.91 19203 0.91 down down correct
INZY.US Inozyme Pharma Inc 20230501 0 5.49 5.95 5.49 5.81 299900 5.81 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20230501 0 10.63 10.63 10.63 10.63 0 10.63
IOBT.US IO Biotech Inc. Common Stock 20230501 0 1.87 1.925 1.87 1.88 24600 1.88 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230501 0 3.01 3.13 2.8592 2.96 13920 2.96 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230501 0 35.28 36.03 35.05 35.68 760600 35.68 up up correct
IOSP.US Innospec Inc 20230501 0 101.35 102.78 100.76 100.92 40500 100.92 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230501 0 5.7 6.55 5.59 6.43 8591400 6.43 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20230501 0 2.57 2.64 2.5 2.57 18400 2.57
IPAR.US Inter Parfums Inc 20230501 0 152.37 154.4 150.99 151.56 110600 151.56 down down correct
IPDN.US Professional Diversity Network Inc 20230501 0 4.51 4.7993 4.32 4.79 40391 4.79 up up correct
IPGP.US IPG Photonics Corporation 20230501 0 114.98 119.21 114.18 117.93 549300 117.93 up down incorrect
IPHA.US Innate Pharma S.A 20230501 0 2.9 2.95 2.84 2.95 1200 2.95 up up correct
IPSC.US Century Therapeutics Inc. 20230501 0 3.14 3.34 3.102 3.21 67300 3.21 up down incorrect
IPVI.US InterPrivate IV InfraTech Partners Inc 20230501 0 10.12 10.12 10.12 10.12 0 10.12
IPVIU.US InterPrivate IV InfraTech Partners Inc 20230501 0 10.12 10.12 10.12 10.12 0 10.12
IPW.US iPower Inc. 20230501 0 0.536 0.537 0.461 0.461 15400 0.461 down down correct
IPWR.US Ideal Power Inc 20230501 0 9.615 9.986 9.41 9.485 25500 9.485 down down correct
IQ.US iQIYI Inc 20230501 0 6.16 6.26 6.08 6.15 5626600 6.15 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230501 0 10.98 10.98 10.98 10.98 0 10.98
IRBT.US iRobot Corporation 20230501 0 39.24 39.38 38.85 38.92 325300 38.92 down down correct
IRDM.US Iridium Communications Inc 20230501 0 63.22 64.84 63.19 63.48 472200 63.48 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20230501 0 4.03 4.034 3.63 3.67 586000 3.67 down down correct
IRIX.US IRIDEX Corporation 20230501 0 2.21 2.29 2.21 2.26 8500 2.26 up up correct
IRMD.US IRadimed Corporation 20230501 0 41.37 42.06 41.1 41.96 22300 41.96 up up correct
IROQ.US IF Bancorp Inc 20230501 0 15.17 15.17 14.81 14.81 618 14.81 down down correct
IRTC.US iRhythm Technologies Inc 20230501 0 130.57 133.44 130.03 133.05 245900 133.05 up down incorrect
ISEE.US IVERIC bio Inc 20230501 0 37.53 38.25 36.72 38.05 44734300 38.05 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20230501 0 10.42 10.71 10.37 10.67 1996300 10.67 up down incorrect
ISIG.US Insignia Systems Inc 20230501 0 6.45 6.73 6.4 6.73 3800 6.73 up up correct
ISPC.US iSpecimen Inc. Common Stock 20230501 0 1.64 1.69 1.557 1.63 13800 1.63 down down correct
ISRG.US Intuitive Surgical Inc 20230501 0 301 308.46 300.26 303.02 1440300 303.02 up up correct
ISSC.US Innovative Solutions and Support Inc 20230501 0 6.52 6.61 6.31 6.56 18300 6.56 up up correct
ISTR.US Investar Holding Corporation 20230501 0 13.41 13.63 12.81 12.94 21100 12.94 down up incorrect
ISUN.US iSun Inc 20230501 0 0.649 0.649 0.5555 0.581 244362 0.581 down down correct
ITCI.US Intra 20230501 0 62.66 63.86 62.17 63.16 1760100 63.16 up up correct
ITI.US Iteris Inc 20230501 0 4.64 4.65 4.33 4.43 56600 4.43 down down correct
ITIC.US Investors Title Company 20230501 0 146.25 146.25 146.25 146.25 664 146.25
ITOS.US iTeos Therapeutics Inc 20230501 0 13.75 14.22 13.74 14.07 169000 14.07 up up correct
ITRI.US Itron Inc 20230501 0 53.39 54.03 53.21 53.34 172500 53.34 down down correct
ITRM.US Iterum Therapeutics plc 20230501 0 1.18 1.22 1.11 1.16 88200 1.16 down down correct
ITRN.US Ituran Location and Control Ltd 20230501 0 20.92 21.79 20.51 20.64 29158 20.64 down down correct
IVA.US Inventiva S.A 20230501 0 2.595 3 2.595 2.755 40100 2.755 up up correct
IVAC.US Intevac Inc 20230501 0 6.34 6.39 6.23 6.29 69600 6.29 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230501 0 10.29 10.29 10.29 10.29 0 10.29
IZEA.US IZEA Worldwide Inc 20230501 0 0.581 0.615 0.581 0.581 43700 0.581
JACK.US Jack in the Box Inc 20230501 0 92.73 94.51 92.245 94.08 214480 94.08 up up correct
JAGX.US Jaguar Health Inc 20230501 0 0.515 0.555 0.5 0.53 1643236 0.53 up up correct
JAKK.US JAKKS Pacific Inc 20230501 0 22.39 23.39 22.26 22.72 238900 22.72 up up correct
JAMF.US Jamf Holding Corp 20230501 0 18.95 19.11 18.48 18.54 412000 18.54 down down correct
JAN.US JanOne Inc 20230501 0 0.933 0.9373 0.9 0.92 12376 0.92 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20230501 0 15.36 16.11 15.34 15.35 63300 15.35 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230501 0 10.18 10.18 10.18 10.18 11 10.18
JAQCU.US Jupiter Acquisition Corp 20230501 0 10.17 10.17 10.17 10.17 0 10.17
JAZZ.US Jazz Pharmaceuticals plc 20230501 0 140.85 143.2 140.26 141.37 328500 141.37 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230501 0 175.26 176.785 175 176.47 532675 176.0503 up up correct
JBLU.US JetBlue Airways Corporation 20230501 0 7.04 7.15 6.91 7.05 10085100 7.05 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20230501 0 103.88 105.17 102.73 104.07 78500 104.07 up up correct
JCTCF.US Jewett 20230501 0 4.99 5 4.76 4.76 19100 4.76 down down correct
JD.US JD.com Inc 20230501 0 35.72 35.86 35.24 35.49 5428200 35.49 down down correct
JFIN.US Jiayin Group Inc 20230501 0 4.29 4.53 4.081 4.53 225300 4.53 up up correct
JFU.US 9F Inc 20230501 0 3.52 4.25 3.03 3.89 175200 3.89 up up correct
JG.US Aurora Mobile Limited 20230501 0 0.4 0.41 0.38 0.39 76800 0.39 down down correct
JJSF.US J & J Snack Foods Corp 20230501 0 153.58 155.76 153.25 154.78 125600 154.78 up up correct
JKHY.US Jack Henry & Associates Inc 20230501 0 162.5 163.52 160.08 163.13 903227 163.13 up up correct
JNCE.US Jounce Therapeutics Inc 20230501 0 1.93 1.9404 1.905 1.92 1911932 1.92 down down correct
JOAN.US JOANN Inc 20230501 0 1.73 1.77 1.64 1.66 116600 1.66 down up incorrect
JOUT.US Johnson Outdoors Inc 20230501 0 58.21 58.85 57.54 57.7 22900 57.7 down down correct
JPM.US PM 20230501 0 19.96 20.05 19.63 19.72 170599 19.72 down down correct
JRSH.US Jerash Holdings (US) Inc 20230501 0 4.56 4.6 4.405 4.58 5900 4.58 up up correct
JRVR.US James River Group Holdings Ltd 20230501 0 19.32 19.798 19.214 19.45 109800 19.45 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20230501 0 19.21 19.22 18.8 18.81 4300 18.81 down down correct
JSPR.US Jasper Therapeutics Inc 20230501 0 1.32 1.35 1.28 1.31 209900 1.31 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20230501 0 0.1695 0.1695 0.16 0.16 5629 0.16 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230501 0 10.27 10.28 10.27 10.27 253300 10.27
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230501 0 10.3 10.3 10.3 10.3 100 10.3
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20230501 0 0.1786 0.1786 0.1405 0.1405 600 0.1405 down down correct
JUPW.US Jupiter Wellness Inc 20230501 0 0.46 0.47 0.45 0.46 85300 0.46
JUPWW.US Jupiter Wellness Inc 20230501 0 0.0508 0.0508 0.0502 0.0506 550 0.0506 down down correct
JVA.US Coffee Holding Co. Inc 20230501 0 1.56 1.63 1.56 1.6 12900 1.6 up up correct
JWEL.US Jowell Global Ltd 20230501 0 0.31 0.4 0.301 0.36 280000 0.36 up up correct
JYNT.US The Joint Corp 20230501 0 15.92 16.2 15.79 16.17 49700 16.17 up down incorrect
JZXN.US Jiuzi Holdings Inc 20230501 0 0.284 0.368 0.155 0.192 27318100 0.192 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20230501 0 15.37 15.51 14.2 15.36 111558 15.36 down down correct
KALU.US Kaiser Aluminum Corporation 20230501 0 65.67 66.27 62.98 63.6 172800 63.6 down down correct
KALV.US KalVista Pharmaceuticals Inc 20230501 0 8.53 8.97 8.39 8.87 288900 8.87 up up correct
KARO.US Karooooo Ltd 20230501 0 22 23 22 22 14565 22
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230501 0 0.585 0.608 0.56 0.57 25100 0.57 down down correct
KBAL.US Kimball International Inc 20230501 0 12.31 12.37 12.26 12.32 252200 12.32 up up correct
KBNT.US Kubient Inc 20230501 0 0.6 0.651 0.6 0.63 5400 0.63 up up correct
KBNTW.US Kubient Inc 20230501 0 0.0436 0.0436 0.0436 0.0436 100 0.0436
KERN.US Akerna Corp 20230501 0 0.78 0.833 0.77 0.78 93400 0.78
KC.US Kingsoft Cloud Holdings Limited 20230501 0 5.69 5.76 5.54 5.61 1335400 5.61 down down correct
KDNY.US Chinook Therapeutics Inc 20230501 0 20.01 20.34 19.47 19.84 639000 19.84 down down correct
KDP.US Keurig Dr Pepper Inc 20230501 0 32.66 32.97 32.53 32.57 9019032 32.57 down down correct
KE.US Kimball Electronics Inc 20230501 0 20.03 20.82 20.03 20.3 60200 20.3 up up correct
KELYA.US Kelly Services Inc 20230501 0 16.42 16.64 16.34 16.51 113544 16.4436 up up correct
KELYB.US Kelly Services Inc 20230501 0 16.49 16.49 16.49 16.49 3442 16.49
KEQU.US Kewaunee Scientific Corporation 20230501 0 15.92 16 15.61 15.61 2600 15.61 down up incorrect
KERNW.US Akerna Corp 20230501 0 0.011 0.011 0.0105 0.0105 55927 0.0105 down down correct
KFFB.US Kentucky First Federal Bancorp 20230501 0 6.07 6.1 6.05 6.05 3500 6.05 down down correct
KFRC.US Kforce Inc 20230501 0 59 60.03 58.55 59.45 188500 59.45 up up correct
KHC.US The Kraft Heinz Company 20230501 0 39.35 39.88 39.31 39.76 7369300 39.76 up up correct
KIDS.US OrthoPediatrics Corp 20230501 0 50 52.59 49.56 51.98 298700 51.98 up up correct
KINS.US Kingstone Companies Inc 20230501 0 1.31 1.31 1.28 1.3 8988 1.3 down down correct
KINZ.US KINS Technology Group Inc 20230501 0 13.89 16 12.61 13.14 4487604 13.14 down down correct
KIRK.US Kirkland's Inc 20230501 0 3.02 3.09 2.79 2.85 65600 2.85 down down correct
KLAC.US KLA Corporation 20230501 0 385.8 389.72 382.81 384.43 691368 383.1371 down down correct
KLDO.US Kaleido Biosciences Inc 20230501 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
KLIC.US Kulicke and Soffa Industries Inc 20230501 0 47.82 48.71 47.73 48.02 310400 48.02 up up correct
KLTR.US Kaltura Inc. Common Stock 20230501 0 1.83 1.86 1.83 1.85 47800 1.85 up up correct
KLXE.US KLX Energy Services Holdings Inc 20230501 0 9.85 9.95 9.41 9.78 126900 9.78 down up incorrect
KMDA.US Kamada Ltd 20230501 0 4.65 4.7 4.53 4.61 46700 4.61 down down correct
KMPH.US KemPharm Inc 20230501 0 5.38 5.55 5.27 5.27 174397 5.27 down down correct
KNDI.US Kandi Technologies Group Inc 20230501 0 3.15 3.15 3.03 3.13 197700 3.13 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20230501 0 10.76 11.3 10.645 10.98 369900 10.98 up up correct
KNSL.US Kinsale Capital Group Inc 20230501 0 326.46 338.74 323.9 327.42 282804 327.42 up up correct
KNTE.US Kinnate Biopharma Inc 20230501 0 2.55 2.735 2.48 2.65 1434000 2.65 up up correct
KOD.US Kodiak Sciences Inc 20230501 0 4.39 4.6 4.39 4.54 262200 4.54 up up correct
KOPN.US Kopin Corporation 20230501 0 1.03 1.06 1.02 1.02 315700 1.02 down down correct
KOSS.US Koss Corporation 20230501 0 4.18 4.25 4.17 4.18 4872 4.18
KPLT.US Katapult Holdings Inc 20230501 0 0.49 0.5 0.45 0.481 116500 0.481 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230501 0 0.0411 0.0414 0.0401 0.0401 4101 0.0401 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20230501 0 4.2 4.23 3.97 3.98 104900 3.98 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230501 0 3.55 3.865 3.55 3.85 2471800 3.85 up down incorrect
KRBP.US Kiromic BioPharma Inc 20230501 0 3.85 4.095 3.35 3.73 164999 3.73 down up incorrect
KRKR.US 36Kr Holdings Inc 20230501 0 0.98 1.03 0.98 1.03 29900 1.03 up up correct
KRMD.US Repro Med Systems Inc 20230501 0 4.45 4.45 4.16 4.16 59700 4.16 down down correct
KRNL.US Kernel Group Holdings Inc 20230501 0 10.34 10.36 10.34 10.36 2500 10.36 up up correct
KRNLU.US Kernel Group Holdings Inc 20230501 0 10.47 10.47 10.47 10.47 0 10.47
KRNLW.US Kernel Group Holdings Inc 20230501 0 0.11 0.1101 0.1 0.11 60590 0.11
KRNT.US Kornit Digital Ltd 20230501 0 18.23 18.51 17.975 18.43 165300 18.43 up up correct
KRNY.US Kearny Financial Corp 20230501 0 7.79 7.85 7.67 7.75 393710 7.6311 down down correct
KRON.US Kronos Bio Inc 20230501 0 1.66 1.75 1.5501 1.63 252078 1.63 down down correct
KROS.US Keros Therapeutics Inc 20230501 0 44.17 46.495 44.17 46.07 127400 46.07 up up correct
KRT.US Karat Packaging Inc 20230501 0 13.835 14.3 13.835 14.02 8000 14.02 up up correct
KRTX.US Karuna Therapeutics Inc 20230501 0 198.14 205.18 198 205.11 455400 205.11 up up correct
KRUS.US Kura Sushi USA Inc 20230501 0 68.91 70.53 67.04 68.43 113900 68.43 down down correct
KRYS.US Krystal Biotech Inc 20230501 0 83.84 86.29 83.84 86.19 223800 86.19 up up correct
KSPN.US Kaspien Holdings Inc 20230501 0 0.63 0.6656 0.6 0.614 37729 0.614 down down correct
KTCC.US Key Tronic Corporation 20230501 0 6.86 7.02 6.75 6.88 19800 6.88 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20230501 0 12.91 13.28 12.87 13.09 617800 13.09 up up correct
KTRA.US Kintara Therapeutics Inc 20230501 0 2.8 3 2.8 2.89 7500 2.89 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230501 0 0.343 0.36 0.33 0.332 54900 0.332 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230501 0 0.03 0.0313 0.0299 0.0299 25300 0.0299 down down correct
KURA.US Kura Oncology Inc 20230501 0 9.7 10.54 9.7 10.44 612400 10.44 up up correct
KVHI.US KVH Industries Inc 20230501 0 10.5 10.62 10.32 10.39 44600 10.39 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230501 0 10.2 10.2 10.19 10.19 1700 10.19 down up incorrect
KXIN.US Kaixin Auto Holdings 20230501 0 0.324 0.34 0.323 0.33 99000 0.33 up up correct
KYMR.US Kymera Therapeutics Inc 20230501 0 31.48 32.305 31.18 31.48 388200 31.48
KZIA.US Kazia Therapeutics Limited 20230501 0 1.35 1.35 1.29 1.33 9600 1.33 down down correct
KZR.US Kezar Life Sciences Inc 20230501 0 2.4 2.51 2.35 2.49 549300 2.49 up up correct
LABP.US Landos Biopharma Inc 20230501 0 0.281 0.298 0.262 0.29 18100 0.29 up up correct
LAKE.US Lakeland Industries Inc 20230501 0 11.4 12.26 11.4 12.02 30823 11.9877 up up correct
LAMR.US Lamar Advertising Company (REIT) 20230501 0 105.62 106.72 105.08 105.39 388300 105.39 down down correct
LANC.US Lancaster Colony Corporation 20230501 0 209.06 213.24 208.785 212.71 92450 212.71 up up correct
LAND.US Gladstone Land Corporation 20230501 0 16.06 16.249 15.94 15.97 220000 15.97 down down correct
LANDM.US Gladstone Land Corporation 20230501 0 23.8 23.84 23.7734 23.7734 1517 23.7734 down down correct
LANDO.US Gladstone Land Corporation 20230501 0 23.02 23.204 22.75 23.082 10700 23.082 up up correct
LARAX.US LARAX 20230501 0 8.83 8.83 8.83 8.83 0 8.83
LARK.US Landmark Bancorp Inc 20230501 0 20.63 20.63 20.5 20.5 2054 20.2861 down down correct
LASR.US nLIGHT Inc 20230501 0 8.77 9.03 8.76 8.89 150400 8.89 up up correct
LAUR.US Laureate Education Inc 20230501 0 12.34 12.425 12.24 12.41 497200 12.41 up up correct
LAZR.US Luminar Technologies Inc 20230501 0 6.02 6.07 5.73 5.86 6032100 5.86 down down correct
LAZY.US Lazydays Holdings Inc 20230501 0 11.71 12.19 11.35 11.46 100100 11.46 down down correct
LBAI.US Lakeland Bancorp Inc 20230501 0 14.25 14.4 13.83 13.95 185100 13.7865 down down correct
LBC.US Luther Burbank Corporation 20230501 0 9.08 9.2 8.9 8.92 23500 8.92 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20230501 0 8.34 8.34 7.64 7.72 67300 7.72 down up incorrect
LBRDA.US Liberty Broadband Corporation 20230501 0 83.91 85.83 83.451 83.79 148500 83.79 down down correct
LBRDK.US Liberty Broadband Corporation 20230501 0 84.66 86.3 83.93 84.21 867000 84.21 down down correct
LBRDP.US Liberty Broadband Corporation 20230501 0 22.85 23.045 22.69 22.8 7700 22.8 down down correct
LBTYA.US Liberty Global plc 20230501 0 19.44 19.63 19.17 19.17 1592233 19.17 down down correct
LBTYB.US Liberty Global plc 20230501 0 19.25 19.25 19.25 19.25 0 19.25
LBTYK.US Liberty Global plc 20230501 0 20.3 20.45 20.02 20.04 1456500 20.04 down up incorrect
LCA.US Landcadia Holdings IV Inc 20230501 0 10.04 10.04 10.04 10.04 50 10.04
LCAA.US L Catterton Asia Acquisition Corp 20230501 0 10.29 10.295 10.27 10.27 192300 10.27 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20230501 0 10.39 10.39 10.39 10.39 0 10.39
LCAAW.US L Catterton Asia Acquisition Corp 20230501 0 0.5 0.559 0.5 0.549 44276 0.549 up up correct
LCAHU.US Landcadia Holdings IV Inc 20230501 0 10.11 10.11 10.11 10.11 0 10.11
LCID.US Lucid Group Inc. Common Stock 20230501 0 7.94 7.94 7.29 7.32 15072500 7.32 down down correct
LCNB.US LCNB Corp 20230501 0 15.43 15.68 15.3 15.33 16139 15.33 down down correct
LCRDX.US LCRDX 20230501 0 8.83 8.83 8.83 8.83 0 8.83
LCRUX.US LCRUX 20230501 0 8.83 8.83 8.83 8.83 0 8.83
LCUT.US Lifetime Brands Inc 20230501 0 4.91 5 4.795 4.96 36476 4.96 up up correct
LE.US Lands' End Inc 20230501 0 7.27 7.41 6.92 6.96 126000 6.96 down down correct
LECO.US Lincoln Electric Holdings Inc 20230501 0 167.53 171.58 167.53 170.62 453900 170.62 up up correct
LEDS.US SemiLEDs Corporation 20230501 0 1.66 1.81 1.66 1.76 16300 1.76 up up correct
LEE.US Lee Enterprises Incorporated 20230501 0 11.33 11.58 11.25 11.25 10700 11.25 down down correct
LEGH.US Legacy Housing Corporation 20230501 0 21.4 22.37 21.13 22.25 30200 22.25 up up correct
LEGN.US Legend Biotech Corporation 20230501 0 68.49 69.19 67.06 67.24 621200 67.24 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230501 0 48.28 48.28 48.28 48.28 0 48.28
LESL.US Leslie's Inc 20230501 0 10.85 10.85 10.475 10.65 2507400 10.65 down down correct
LEXX.US Lexaria Bioscience Corp 20230501 0 2.02 2.09 1.8 1.86 81200 1.86 down down correct
LEXXW.US Lexaria Bioscience Corp 20230501 0 0.57 0.57 0.57 0.57 211 0.57
LFMD.US LifeMD Inc 20230501 0 1.66 1.66 1.56 1.57 55100 1.57 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230501 0 14.4 14.43 14.4 14.43 1200 14.43 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20230501 0 8.14 8.24 7.99 8.2 365200 8.2 up up correct
LFUS.US Littelfuse Inc 20230501 0 241.87 246.04 241.87 243.76 54200 243.76 up up correct
LFVN.US LifeVantage Corporation 20230501 0 3.31 3.35 3.29 3.29 5200 3.29 down down correct
LGHL.US Lion Group Holding Ltd 20230501 0 0.214 0.22 0.14 0.147 9087000 0.147 down down correct
LGHLW.US Lion Financial Group Limited 20230501 0 0.0135 0.02 0.0135 0.0156 39635 0.0156 up up correct
LGIH.US LGI Homes Inc 20230501 0 118.14 119.77 116.64 118.55 238200 118.55 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20230501 0 75.45 77.16 74.69 76.72 127500 76.72 up down incorrect
LGO.US Largo Resources Ltd 20230501 0 4.71 4.88 4.71 4.73 38000 4.73 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230501 0 10.58 10.58 10.58 10.58 0 10.58
LGVCU.US LAMF Global Ventures Corp. I Unit 20230501 0 10.5 10.5 10.5 10.5 0 10.5
LGVN.US Longeveron Inc 20230501 0 2.79 2.92 2.79 2.86 10200 2.86 up down incorrect
LHDX.US Lucira Health Inc 20230501 0 0.035 0.039 0.0285 0.03 444081 0.03 down down correct
LI.US Li Auto Inc 20230501 0 24.2 24.21 23.36 23.62 6330695 23.62 down down correct
LIAN.US LianBio American Depositary Shares 20230501 0 2.33 2.42 2.15 2.3 276400 2.3 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230501 0 10.69 10.845 10.69 10.845 1200 10.845 up up correct
LIDR.US Aeye Inc 20230501 0 0.2 0.201 0.185 0.19 1332300 0.19 down down correct
LIDRW.US AEye Inc 20230501 0 0.0247 0.0249 0.0171 0.0249 5425 0.0249 up up correct
LIFE.US aTyr Pharma Inc 20230501 0 1.96 2.14 1.93 2.1 1178800 2.1 up up correct
LILA.US Liberty Latin America Ltd 20230501 0 8.84 8.96 8.585 8.61 239500 8.61 down down correct
LILAK.US Liberty Latin America Ltd 20230501 0 8.85 8.96 8.56 8.59 745300 8.59 down down correct
LILM.US Lilium NV 20230501 0 0.415 0.42 0.37 0.383 1845700 0.383 down down correct
LILMW.US Lilium Equity Warrants 20230501 0 0.0737 0.0737 0.065 0.07 17048 0.07 down down correct
LINC.US Lincoln Educational Services Corporation 20230501 0 5.87 5.94 5.46 5.91 57600 5.91 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230501 0 11.31 11.52 11.01 11.29 229500 11.29 down up incorrect
LIQT.US LiqTech International Inc 20230501 0 0.37 0.41 0.37 0.39 24700 0.39 up up correct
LITE.US Lumentum Holdings Inc 20230501 0 48.25 48.48 47.9 48.3 638300 48.3 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230501 0 2.48 2.87 2.45 2.86 558300 2.86 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230501 0 10.4 10.8 10.23 10.3 29800 10.3 down up incorrect
LITTU.US Logistics Innovation Technologies Corp. Units 20230501 0 10.19 10.19 10.19 10.19 7 10.19
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230501 0 0.0926 0.0926 0.0744 0.0861 3400 0.0861 down down correct
LIVE.US Live Ventures Incorporated 20230501 0 31.49 31.49 31.49 31.49 300 31.49
LIVN.US LivaNova PLC 20230501 0 47.67 48.415 47.55 47.91 438100 47.91 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20230501 0 0.53 0.61 0.53 0.56 14300 0.56 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230501 0 0.07 0.07 0.07 0.07 855 0.07
LIZI.US Lizhi Inc 20230501 0 0.715 0.78 0.713 0.749 264700 0.749 up up correct
LKCO.US Luokung Technology Corp 20230501 0 1.48 1.49 1.35 1.4 233531 1.4 down down correct
LKFN.US Lakeland Financial Corporation 20230501 0 50.84 51.37 49.28 49.84 275900 49.84 down down correct
LKQ.US LKQ Corporation 20230501 0 57.73 58.52 57.7 58.11 1040267 57.8239 up up correct
LMAT.US LeMaitre Vascular Inc 20230501 0 54.13 54.82 53.53 54.67 82797 54.5509 up up correct
LMB.US Limbach Holdings Inc 20230501 0 16.81 17.06 16.4 16.77 94500 16.77 down down correct
LMDX.US LumiraDx Limited Common Shares 20230501 0 0.58 0.609 0.55 0.55 44100 0.55 down down correct
LMDXW.US LumiraDx Limited Warrant 20230501 0 0.0737 0.0744 0.0404 0.07 3510 0.07 down up incorrect
LMFA.US LM Funding America Inc 20230501 0 0.73 0.77 0.723 0.73 132500 0.73
LMNL.US Liminal BioSciences Inc 20230501 0 6.81 6.81 6.71 6.7563 3140 6.7563 down down correct
LMNR.US Limoneira Company 20230501 0 16.78 17.16 16.78 17.13 39100 17.13 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20230501 0 2.59 2.6 2.59 2.6 826 1.3504 up up correct
LMST.US Limestone Bancorp Inc 20230501 0 23.42 23.42 23.42 23.42 0 23.42
LNSR.US LENSAR Inc 20230501 0 2.95 2.989 2.73 2.73 6400 2.73 down up incorrect
LNT.US Alliant Energy Corporation 20230501 0 54.98 55.83 54.87 55.29 2086200 55.29 up up correct
LNTH.US Lantheus Holdings Inc 20230501 0 85.13 85.5 83.164 83.37 917700 83.37 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230501 0 5.01 5.11 5.01 5.1 3600 5.1 up up correct
LOB.US Live Oak Bancshares Inc 20230501 0 23.54 23.87 22.5 22.63 231911 22.63 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230501 0 9.39 10.04 9.32 10.02 720100 10.02 up up correct
LOGI.US Logitech International S.A 20230501 0 59.81 61.59 59.76 60.98 928800 60.98 up up correct
LOOP.US Loop Industries Inc 20230501 0 3.25 3.25 3.08 3.14 29000 3.14 down down correct
LOPE.US Grand Canyon Education Inc 20230501 0 118.02 120.93 117.21 120.01 148200 120.01 up up correct
LOVE.US The Lovesac Company 20230501 0 26.29 26.895 26.08 26.77 247600 26.77 up up correct
LPCN.US Lipocine Inc 20230501 0 0.26 0.2895 0.26 0.2704 19248 4.5968 up up correct
LPLA.US LPL Financial Holdings Inc 20230501 0 209.67 212.78 207.79 211.43 1163396 211.096 up up correct
LPRO.US Open Lending Corporation 20230501 0 7 7 6.79 6.97 505800 6.97 down down correct
LPSN.US LivePerson Inc 20230501 0 4.64 4.8 4.51 4.68 859900 4.68 up down incorrect
LPTH.US LightPath Technologies Inc 20230501 0 1.31 1.37 1.31 1.33 17700 1.33 up up correct
LPTX.US Leap Therapeutics Inc 20230501 0 0.4 0.414 0.39 0.4 199300 0.4
LQDA.US Liquidia Corporation 20230501 0 6.66 6.83 6.59 6.68 302800 6.68 up up correct
LQDT.US Liquidity Services Inc 20230501 0 13.08 13.31 13.07 13.19 115200 13.19 up down incorrect
LRCX.US Lam Research Corporation 20230501 0 523.87 531.49 521.35 523.83 838300 523.83 down down correct
LRFC.US Logan Ridge Finance Corp 20230501 0 21.48 21.48 21.01 21.24 3800 21.0123 down down correct
LRMR.US Larimar Therapeutics Inc 20230501 0 4.79 4.79 4.5 4.65 45500 4.65 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20230501 0 10.97 11.39 10.97 11.26 6300 11.26 up up correct
LSCC.US Lattice Semiconductor Corporation 20230501 0 80.47 82.31 79.92 81.64 2609600 81.64 up down incorrect
LSEA.US Landsea Homes Corporation 20230501 0 6.49 6.829 6.49 6.68 27700 6.68 up up correct
LSEAW.US Landsea Homes Corporation 20230501 0 0.172 0.18 0.15 0.18 81340 0.18 up up correct
LSTR.US Landstar System Inc 20230501 0 176.33 178.95 175.4 178.51 249900 178.2087 up up correct
LSXMA.US The Liberty SiriusXM Group 20230501 0 27.96 29.01 27.96 28.67 794000 28.67 up up correct
LSXMB.US The Liberty SiriusXM Group 20230501 0 26.18 26.18 26.18 26.18 0 26.18
LSXMK.US The Liberty SiriusXM Group 20230501 0 27.81 28.86 27.81 28.51 959800 28.51 up up correct
LTAFX.US Altst Strgs Fd A 20230501 0 4.91 4.91 4.91 4.91 0 4.91
LTBR.US Lightbridge Corporation 20230501 0 3.69 3.76 3.58 3.58 17600 3.58 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20230501 0 4.65 4.65 4.65 4.65 0 4.65
LTCH.US Latch Inc 20230501 0 0.77 0.789 0.74 0.754 128400 0.754 down up incorrect
LTCHW.US Latch Inc 20230501 0 0.065 0.0795 0.065 0.0791 606 0.0791 up up correct
LTIFX.US LTIFX 20230501 0 4.96 4.96 4.96 4.96 0 4.96
LTRN.US Lantern Pharma Inc 20230501 0 4.9 5.09 4.77 4.96 19400 4.96 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230501 0 0.71 0.745 0.71 0.726 133100 0.726 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230501 0 21.5 21.5 21.5 21.5 300 21.5
LTRX.US Lantronix Inc 20230501 0 3.66 3.87 3.66 3.8 78600 3.8 up down incorrect
LTRYW.US Lottery Com 20230501 0 0.022 0.0274 0.0219 0.025 12791 0.025 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230501 0 1.48 1.513 1.38 1.38 45200 1.38 down down correct
LULU.US Lululemon Athletica Inc 20230501 0 380.58 385.44 380.21 384.99 1302300 384.99 up up correct
LUMO.US Lumos Pharma Inc 20230501 0 3.12 3.22 3.02 3.02 24000 3.02 down down correct
LUNA.US Luna Innovations Incorporated 20230501 0 6.17 6.51 6.12 6.38 129000 6.38 up down incorrect
LUNG.US Pulmonx Corporation 20230501 0 11.49 12.45 11.49 12.32 310500 12.32 up down incorrect
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230501 0 10.4 10.4 10.4 10.4 0 10.4
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230501 0 2.26 2.315 2.15 2.23 24400 2.23 down down correct
LVO.US LiveOne Inc 20230501 0 1.62 1.73 1.55 1.56 772000 1.56 down down correct
LVOX.US LiveVox Holding Inc 20230501 0 2.82 2.87 2.73 2.83 51500 2.83 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230501 0 2.9731 2.9731 2.9731 2.9731 0 2.9731
LVOXW.US LiveVox Holding Inc 20230501 0 0.2803 0.2803 0.2608 0.2608 158403 0.2608 down down correct
LVTX.US Lava Therapeutics B.V 20230501 0 1.59 1.61 1.51 1.51 38000 1.51 down down correct
LWAY.US Lifeway Foods Inc 20230501 0 5.89 6.1 5.89 6.01 2400 6.01 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20230501 0 4.49 4.53 4.23 4.32 525300 4.32 down down correct
LX.US LexinFintech Holdings Ltd 20230501 0 2.37 2.48 2.37 2.47 235400 2.47 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230501 0 2.4 2.5 2.4 2.44 474800 2.44 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230501 0 0.52 1.15 0.508 0.621 2220600 0.621 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20230501 0 2.01 2.16 1.98 2.14 920500 2.14 up up correct
LYFT.US Lyft Inc 20230501 0 10.273 10.96 9.98 10.59 28061200 10.59 up up correct
LYRA.US Lyra Therapeutics Inc 20230501 0 2.45 2.67 2.36 2.59 47600 2.59 up down incorrect
LYTS.US LSI Industries Inc 20230501 0 12.9 13.48 12.86 12.98 242600 12.9267 up up correct
LZ.US LegalZoom.com Inc 20230501 0 9.32 9.53 9.17 9.5 786900 9.5 up up correct
MACA.US Moringa Acquisition Corp 20230501 0 10.29 10.29 10.29 10.29 0 10.29
MACAU.US Moringa Acquisition Corp 20230501 0 10.25 10.25 10.25 10.25 0 10.25
MACK.US Merrimack Pharmaceuticals Inc 20230501 0 12.49 12.65 12.36 12.59 52126 12.59 up up correct
MANH.US Manhattan Associates Inc 20230501 0 166.07 170.45 166.05 169.16 433700 169.16 up up correct
MAPS.US WM Technology Inc 20230501 0 0.716 0.75 0.675 0.679 399500 0.679 down down correct
MAPSW.US WM Technology Inc 20230501 0 0.0639 0.11 0.0639 0.11 309 0.11 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230501 0 10.87 10.87 10.64 10.64 1500 10.64 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20230501 0 10.8 10.8 10.8 10.8 7800 10.8
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230501 0 0.031 0.0382 0.0281 0.0287 3578 0.0287 down up incorrect
MAR.US Marriott International Inc 20230501 0 168.96 173.29 168.78 170.14 1928689 170.14 up down incorrect
MARA.US Marathon Digital Holdings Inc 20230501 0 9.76 9.93 8.64 8.78 28506300 8.78 down down correct
MARK.US Remark Holdings Inc 20230501 0 1.17 1.2 1.1 1.14 210200 1.14 down down correct
MARPS.US Marine Petroleum Trust 20230501 0 7.4082 7.4082 7 7.09 1082 7.09 down down correct
MASI.US Masimo Corporation 20230501 0 189.02 190.82 188.31 189.06 268000 189.06 up up correct
MASS.US 908 Devices Inc 20230501 0 6.93 6.93 5.69 6.22 393718 6.22 down down correct
MAT.US Mattel Inc 20230501 0 17.91 17.95 17.47 17.63 2392200 17.63 down down correct
MATW.US Matthews International Corporation 20230501 0 37.84 40.49 37.7 39.54 137300 39.2945 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20230501 0 28.14 28.74 26.44 26.92 540300 26.92 down down correct
MAYS.US J.W. Mays Inc 20230501 0 45 45 44.25 44.25 1100 44.25 down down correct
MBCN.US Middlefield Banc Corp 20230501 0 27.19 27.19 26.72 26.82 10798 26.82 down down correct
MBIN.US Merchants Bancorp 20230501 0 23.37 23.785 23.22 23.66 82273 23.66 up up correct
MBINN.US Merchants Bancorp 20230501 0 19.1 19.255 17.71 17.86 40300 17.86 down up incorrect
MBINO.US Merchants Bancorp 20230501 0 20.45 20.45 19.11 19.13 14800 19.13 down down correct
MBINP.US Merchants Bancorp 20230501 0 21.7 21.7 20.69 20.69 12300 20.69 down up incorrect
MBIO.US Mustang Bio Inc 20230501 0 4.24 4.29 4.06 4.07 32819 4.07 down down correct
MBNKP.US Medallion Bank 20230501 0 22.52 22.52 21.4 22.196 6700 22.196 down down correct
MBOT.US Microbot Medical Inc 20230501 0 1.5 1.57 1.4 1.41 37500 1.41 down down correct
MBRX.US Moleculin Biotech Inc 20230501 0 0.76 0.7899 0.75 0.765 90042 0.765 up up correct
MBTC.US Nocturne Acquisition Corporation 20230501 0 11.08 11.08 11.08 11.08 0 11.08
MBTCU.US Nocturne Acquisition Corporation 20230501 0 10.95 10.95 10.95 10.95 0 10.95
MBUU.US Malibu Boats Inc 20230501 0 56.28 57.277 55.98 56.71 109200 56.71 up up correct
MBWM.US Mercantile Bank Corporation 20230501 0 28.12 28.2 27.42 27.8 36843 27.8 down up incorrect
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230501 0 10.68 10.68 10.68 10.68 0 10.68
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230501 0 0.1807 0.1807 0.1807 0.1807 4040 0.1807
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230501 0 10.37 10.37 10.37 10.37 0 10.37
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230501 0 10.23 10.23 10.23 10.23 0 10.23
MCBC.US Macatawa Bank Corporation 20230501 0 9.36 9.6 9.35 9.57 61123 9.4804 up up correct
MCBS.US MetroCity Bankshares Inc 20230501 0 16.35 16.35 15.5 15.93 70700 15.75 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230501 0 29.11 29.81 29 29.75 96600 29.75 up up correct
MCHP.US Microchip Technology Incorporated 20230501 0 73.4 76.01 73.4 75.38 5312300 75.38 up up correct
MCHX.US Marchex Inc 20230501 0 1.85 1.95 1.85 1.87 5800 1.87 up down incorrect
MCRB.US Seres Therapeutics Inc 20230501 0 4.86 4.9 4.51 4.87 6302422 4.87 up up correct
MCRI.US Monarch Casino & Resort Inc 20230501 0 69.1 70.6 68.96 69.6 48700 69.6 up up correct
MDB.US MongoDB Inc 20230501 0 237 237.665 224.05 225.77 1677900 225.77 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230501 0 311.42 322.67 306.31 309.38 587000 309.38 down down correct
MDGS.US Medigus Ltd 20230501 0 4.91 4.91 4.85 4.85 7200 4.85 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230501 0 0.0621 0.0621 0.0621 0.0621 11 0.0621
MDIA.US MediaCo Holding Inc 20230501 0 1.09 1.15 1.05 1.09 12700 1.09
MDJH.US MDJM Ltd 20230501 0 1.54 2.469 1.43 1.82 516300 1.82 up down incorrect
MDLZ.US Mondelez International Inc 20230501 0 76.52 77.72 76.19 77.22 6670400 77.22 up up correct
MDNA.US Medicenna Therapeutics Corp 20230501 0 0.682 0.713 0.648 0.69 127200 0.69 up up correct
MDRR.US Medalist Diversified REIT Inc 20230501 0 5.68 5.8 5.52 5.52 2963 5.52 down down correct
MDRRP.US Medalist Diversified REIT Inc 20230501 0 20.12 20.12 20.05 20.05 500 20.05 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20230501 0 12.48 12.61 12.37 12.53 934400 12.53 up up correct
MDVL.US Medavail Holdings Inc 20230501 0 0.199 0.21 0.188 0.2 97500 0.2 up up correct
MDWD.US MediWound Ltd 20230501 0 11.43 12.37 11.3 11.3 8500 11.3 down down correct
MDWT.US Midwest Holding Inc 20230501 0 25.5 26.1 25.06 25.4 431400 25.4 down up incorrect
MDXG.US MiMedx Group Inc 20230501 0 3.83 3.93 3.8114 3.85 469907 3.85 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20230501 0 3.64 3.74 3.54 3.73 116200 3.73 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20230501 0 1.95 2.02 1.93 2.02 1278900 2.02 up up correct
MEDP.US Medpace Holdings Inc 20230501 0 201.29 207.22 200.96 206.49 307500 206.49 up up correct
MEDS.US TRxADE HEALTH Inc 20230501 0 0.33 0.35 0.321 0.321 107300 0.321 down up incorrect
MEIP.US MEI Pharma Inc 20230501 0 5.11 5.11 4.8452 5.03 57731 5.03 down up incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230501 0 10.25 10.26 10.24 10.24 23100 10.24 down down correct
MELI.US MercadoLibre Inc 20230501 0 1263.22 1298.73 1260 1291.65 267300 1291.65 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230501 0 10.9 10.9 10.9 10.9 13000 10.9
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230501 0 10.88 10.88 10.88 10.88 0 10.88
MEOH.US Methanex Corporation 20230501 0 44.45 45.53 44.4 45.39 275200 45.39 up up correct
MERC.US Mercer International Inc 20230501 0 9.65 9.91 9.57 9.64 247800 9.64 down down correct
MESA.US Mesa Air Group Inc 20230501 0 2.13 2.3 2.12 2.26 306800 2.26 up up correct
MESO.US Mesoblast Limited 20230501 0 2.93 3.05 2.93 3 185800 3 up up correct
METC.US Ramaco Resources Inc 20230501 0 9.816 9.84 9.372 9.432 372009 7.86 down down correct
METCL.US METCL 20230501 0 25.35 25.48 25.25 25.48 4500 25.48 up up correct
METX.US Meten EdtechX Education Group Ltd 20230501 0 0.22 0.23 0.21 0.22 993000 0.22
METXW.US Meten EdtechX Education Group Ltd 20230501 0 0.0386 0.0386 0.0386 0.0386 32 0.0386
MF.US Missfresh Limited American Depositary Shares 20230501 0 1.3 1.3 0.911 0.93 597800 0.93 down down correct
MFH.US Mercurity Fintech Holding Inc 20230501 0 1.31 1.44 1.3 1.42 153700 1.42 up up correct
MFIN.US Medallion Financial Corp 20230501 0 6.8 6.95 6.26 6.26 128872 6.1864 down down correct
MGEE.US MGE Energy Inc 20230501 0 76.61 77.5 76.465 77.14 58924 77.14 up up correct
MGI.US MoneyGram International Inc 20230501 0 9.9 9.91 9.28 9.42 7852900 9.42 down down correct
MGIC.US Magic Software Enterprises Ltd 20230501 0 13.49 13.49 13.11 13.46 10900 13.46 down down correct
MGNI.US Magnite Inc 20230501 0 9.34 9.5 9.13 9.39 1015400 9.39 up up correct
MGNX.US MacroGenics Inc 20230501 0 6.94 7.54 6.91 7.41 482300 7.41 up up correct
MGPI.US MGP Ingredients Inc 20230501 0 98.35 99.56 97.32 97.45 78489 97.3351 down down correct
MGRC.US McGrath RentCorp 20230501 0 88.61 91.02 88.61 89.7 104400 89.7 up up correct
MGTA.US Magenta Therapeutics Inc 20230501 0 0.77 0.8 0.77 0.78 299700 0.78 up up correct
MGTX.US MeiraGTx Holdings plc 20230501 0 5.31 5.55 5.255 5.46 56200 5.46 up up correct
MGYR.US Magyar Bancorp Inc 20230501 0 10.46 10.52 10.23 10.24 13500 10.209 down up incorrect
MHLD.US Maiden Holdings Ltd 20230501 0 2.23 2.24 2.2 2.22 39800 2.22 down down correct
MICT.US MICT Inc 20230501 0 2.43 2.64 2.36 2.63 5558939 2.63 up up correct
MIDD.US The Middleby Corporation 20230501 0 140.85 144.06 140.85 142.94 506472 142.94 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230501 0 3.1 3.14 2.9101 2.98 40353 2.98 down up incorrect
MIND.US MIND Technology Inc 20230501 0 0.51 0.54 0.47 0.47 41100 0.47 down down correct
MINDP.US MIND Technology Inc 20230501 0 7 7.61 7 7.61 2300 7.61 up up correct
MINM.US Minim Inc. Common Stock 20230501 0 2.08 2.1399 2 2.02 30610 2.02 down down correct
MIR.US WT 20230501 0 1.44 1.51 1.44 1.5 10478 1.5 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20230501 0 26.85 27.43 26.85 26.99 268400 26.99 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230501 0 1.289 1.29 1.21 1.29 5800 1.29 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20230501 0 3.61 3.71 3.6 3.62 30300 3.62 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230501 0 10.27 10.27 10.27 10.27 1800 10.27
MITAU.US Coliseum Acquisition Corp. Unit 20230501 0 10.3 10.3 10.3 10.3 300 10.3
MITK.US Mitek Systems Inc 20230501 0 8.99 9.05 8.99 9.02 219100 9.02 up up correct
MKSI.US MKS Instruments Inc 20230501 0 83.62 84.98 83.37 83.98 454015 83.98 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20230501 0 1.8 1.84 1.67 1.68 73153 1.68 down down correct
MKTX.US MarketAxess Holdings Inc 20230501 0 318.16 322.25 315.73 317.29 297229 316.5272 down down correct
MLAB.US Mesa Laboratories Inc 20230501 0 166.2 170 166.2 168.51 25200 168.51 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20230501 0 10.553 10.58 10.553 10.58 1200 10.58 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20230501 0 10.19 10.19 10.19 10.19 100 10.19
MLCO.US Melco Resorts & Entertainment Limited 20230501 0 13.99 14 13.68 13.75 4304100 13.75 down down correct
MLKN.US MillerKnoll Inc 20230501 0 17.02 17.25 16.66 16.86 833854 16.86 down down correct
MLVF.US Malvern Bancorp Inc 20230501 0 15.2 15.2 14.85 14.85 5300 14.85 down down correct
MMAT.US Meta Materials Inc 20230501 0 0.19 0.19 0.18 0.19 8453300 0.19
MMLP.US Martin Midstream Partners L.P 20230501 0 2.58 2.58 2.52 2.57 16000 2.5649 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230501 0 2.1 2.29 2.075 2.24 454800 2.24 up up correct
MMSI.US Merit Medical Systems Inc 20230501 0 81.17 82.36 80.52 82.12 285900 82.12 up up correct
MMYT.US MakeMyTrip Limited 20230501 0 23.37 24.13 23.28 24.12 260900 24.12 up up correct
MNDO.US MIND C.T.I. Ltd 20230501 0 1.97 1.97 1.92 1.93 45500 1.93 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230501 0 120.63 121.18 117.53 119.91 400100 119.91 down down correct
MNKD.US MannKind Corporation 20230501 0 3.85 3.99 3.84 3.96 2611100 3.96 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20230501 0 3.83 3.88 3.73 3.83 357900 3.83
MNOV.US MediciNova Inc 20230501 0 2.14 2.2 2.09 2.09 8600 2.09 down down correct
MNPR.US Monopar Therapeutics Inc 20230501 0 1.09 1.12 1 1.04 41800 1.04 down up incorrect
MNRO.US Monro Inc 20230501 0 48.73 49.355 48.62 48.9 156900 48.9 up up correct
MNSB.US MainStreet Bancshares Inc 20230501 0 21.49 21.49 21 21.09 13800 20.9853 down down correct
MNSBP.US MainStreet Bancshares Inc 20230501 0 24.1 24.1 23.2 23.2 900 23.2 down down correct
MNST.US Monster Beverage Corporation 20230501 0 55.82 56.91 55.79 56.84 3984300 56.84 up down incorrect
MNTK.US Montauk Renewables Inc 20230501 0 6.65 6.875 6.52 6.61 155000 6.61 down up incorrect
MNTS.US Momentus Inc 20230501 0 0.452 0.455 0.41 0.431 338900 0.431 down up incorrect
MNTSW.US Momentus Inc 20230501 0 0.035 0.035 0.031 0.031 9301 0.031 down down correct
MNTV.US Momentive Global Inc 20230501 0 9.38 9.4 9.38 9.39 656800 9.39 up down incorrect
MNTX.US Manitex International Inc 20230501 0 5.21 5.21 5.15 5.18 11700 5.18 down down correct
MODV.US ModivCare Inc 20230501 0 65.01 68.64 63.63 68.57 287300 68.57 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20230501 0 20.76 21.1 19.84 19.91 42700 19.91 down down correct
MOGO.US Mogo Inc 20230501 0 0.68 0.73 0.68 0.69 91400 0.69 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230501 0 6.5 6.5 6.4 6.5 1700 6.5
MOMO.US Momo Inc 20230501 0 8.35 8.47 8.221 8.28 696300 8.28 down down correct
MOR.US MorphoSys AG 20230501 0 5.23 5.405 5.1 5.35 83200 5.35 up down incorrect
MORF.US Morphic Holding Inc 20230501 0 47.36 50.233 47.32 49.39 675300 49.39 up up correct
MORN.US Morningstar Inc 20230501 0 178.25 182.96 178 181.83 148800 181.83 up down incorrect
MOTS.US Motus GI Holdings Inc 20230501 0 0.812 0.83 0.774 0.79 5000 0.79 down down correct
MOVE.US Movano Inc 20230501 0 1.02 1.11 1 1 50900 1 down up incorrect
MOXC.US Moxian Inc 20230501 0 0.92 1.04 0.92 0.95 9600 0.95 up up correct
MPAA.US Motorcar Parts of America Inc 20230501 0 4.89 4.95 4.66 4.7 284700 4.7 down up incorrect
MPB.US Mid Penn Bancorp Inc 20230501 0 22.73 23 21.79 21.88 43963 21.6554 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230501 0 10.59 10.59 10.59 10.59 0 10.59
MPWR.US Monolithic Power Systems Inc 20230501 0 461.62 473.82 461.62 471.74 432900 471.74 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20230501 0 4.05 4.05 3.91 4.01 2892300 4.01 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230501 0 0.641 0.71 0.605 0.7 462200 0.7 up up correct
MRAM.US Everspin Technologies Inc 20230501 0 6.21 6.39 6.21 6.35 41500 6.35 up up correct
MRBK.US Meridian Corporation 20230501 0 9.27 9.5 8.65 8.83 49853 8.7068 down down correct
MRCC.US Monroe Capital Corporation 20230501 0 7.26 7.365 7.21 7.28 62800 7.28 up up correct
MRCY.US Mercury Systems Inc 20230501 0 47.59 48 46.46 46.61 211900 46.61 down down correct
MREO.US Mereo BioPharma Group plc 20230501 0 1.34 1.36 1.2 1.23 1899300 1.23 down up incorrect
MRIN.US Marin Software Incorporated 20230501 0 0.77 0.8 0.75 0.78 42000 0.78 up down incorrect
MRKR.US Marker Therapeutics Inc 20230501 0 1 1.18 0.9 0.98 1803943 0.98 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230501 0 5.56 5.84 5.2 5.49 5400 5.49 down down correct
MRNA.US Moderna Inc 20230501 0 132 134.53 130.71 133.4 2748500 133.4 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20230501 0 9.09 9.24 8.88 9.125 884400 9.125 up up correct
MRSN.US Mersana Therapeutics Inc 20230501 0 4.38 4.825 4.37 4.71 1720800 4.71 up up correct
MRTN.US Marten Transport Ltd 20230501 0 20.25 20.72 20.23 20.57 232600 20.57 up up correct
MRTX.US Mirati Therapeutics Inc 20230501 0 44.16 46.74 44.16 45.88 774300 45.88 up up correct
MRUS.US Merus N.V 20230501 0 19.12 20.62 18.79 19 448500 19 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230501 0 13.87 13.93 13.55 13.63 1161900 13.63 down down correct
MRVL.US Marvell Technology Inc 20230501 0 39.68 40.25 39.47 40.01 11314800 40.01 up up correct
MS.US PO 20230501 0 19.52 19.52 19.11 19.25 58890 19.25 down down correct
MSBI.US Midland States Bancorp Inc 20230501 0 19.94 20.05 19.37 19.97 106192 19.6573 up up correct
MSDA.US MSD Acquisition Corp 20230501 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230501 0 73.15 73.79 72.141 72.59 83283 72.2848 down down correct
MSFIX.US The Multi 20230501 0 10.7 10.7 10.7 10.7 0 10.7
MSFT.US Microsoft Corporation 20230501 0 306.97 308.6 305.15 305.56 21294119 304.8935 down down correct
MSGM.US Motorsport Games Inc 20230501 0 4.77 4.85 4.2 4.66 99000 4.66 down down correct
MSTR.US MicroStrategy Incorporated 20230501 0 320 323.36 304.24 307.47 905500 307.47 down up incorrect
MSVB.US Mid 20230501 0 11.27 11.7 11.27 11.7 572 11.6273 up up correct
MTAC.US MedTech Acquisition Corporation 20230501 0 10.19 10.19 10.19 10.19 0 10.19
MTACU.US MedTech Acquisition Corporation 20230501 0 10.3 10.3 10.3 10.3 0 10.3
MTACW.US MedTech Acquisition Corporation 20230501 0 0.052 0.052 0.052 0.052 0 0.052
MTC.US Mmtec Inc 20230501 0 0.971 1.35 0.922 1.04 9134700 1.04 up up correct
MTCH.US Match Group Inc 20230501 0 36.78 37.47 35.88 35.97 7131100 35.97 down down correct
MTCR.US Metacrine Inc 20230501 0 0.552 0.559 0.552 0.552 13653 0.552
MTEM.US Molecular Templates Inc 20230501 0 0.4 0.41 0.39 0.39 87600 0.39 down down correct
MTEX.US Mannatech Incorporated 20230501 0 12.26 12.36 11.91 12.02 3197 12.02 down down correct
MTLS.US Materialise NV 20230501 0 8.99 9.39 8.99 9.33 66800 9.33 up up correct
MTP.US Midatech Pharma plc 20230501 0 0.24 0.24 0.2 0.2197 1820158 0.2197 down down correct
MTRX.US Matrix Service Company 20230501 0 4.83 5.12 4.78 5.09 76600 5.09 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230501 0 11 11 11 11 0 11
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230501 0 10.69 10.69 10.69 10.69 0 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230501 0 0.029 0.029 0.025 0.027 56200 0.027 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20230501 0 58.37 59.7 58.35 58.43 449900 58.43 up up correct
MTTR.US Matterport Inc 20230501 0 2.33 2.34 2.27 2.28 1917200 2.28 down up incorrect
MU.US Micron Technology Inc 20230501 0 63.89 64.1 62.31 62.35 12823400 62.35 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230501 0 3.5 3.5 3.5 3.5 0 7
MULN.US Mullen Automotive Inc 20230501 0 0.0833 0.0858 0.0716 0.0747 19451624 1.8675 down down correct
MVBF.US MVB Financial Corp 20230501 0 18.14 18.53 17.57 17.87 60697 17.87 down down correct
MVIS.US MicroVision Inc 20230501 0 2.01 2.01 1.91 1.98 1391600 1.98 down up incorrect
MVST.US Microvast Holdings Inc 20230501 0 1.07 1.07 0.94 0.95 1221500 0.95 down down correct
MVSTW.US Microvast Holdings Inc 20230501 0 0.1626 0.17 0.155 0.1634 7450 0.1634 up down incorrect
MXCT.US MaxCyte Inc. 20230501 0 5 5.02 4.785 4.85 309900 4.85 down down correct
MYFW.US First Western Financial Inc 20230501 0 17.61 17.61 16.56 16.91 38500 16.91 down down correct
MYGN.US Myriad Genetics Inc 20230501 0 21.21 21.76 21.04 21.7 527400 21.7 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20230501 0 1.8 2 1.78 1.93 461100 1.93 up up correct
MYNA.US Mynaric AG American Depository Shares 20230501 0 5.99 6.01 5.9 6 13600 6 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230501 0 3.9 4.13 3.7 3.78 7000 3.78 down down correct
MYPS.US Playstudios Inc 20230501 0 4.38 4.49 4.31 4.47 293900 4.47 up up correct
MYPSW.US MYPSW 20230501 0 0.795 0.8 0.676 0.778 2900 0.778 down down correct
MYRG.US MYR Group Inc 20230501 0 127.66 128.57 127.17 127.56 128300 127.56 down down correct
MYSZ.US My Size Inc 20230501 0 1.21 1.224 1.14 1.14 28100 1.14 down up incorrect
NAII.US Natural Alternatives International Inc 20230501 0 8.87 8.87 8.72 8.72 1900 8.72 down down correct
NAOV.US NanoVibronix Inc 20230501 0 3.43 3.5799 3.43 3.5799 1158 3.5799 up up correct
NARI.US Inari Medical Inc 20230501 0 66.1 66.31 63 63.82 814200 63.82 down down correct
NATH.US Nathan's Famous Inc 20230501 0 74 74.39 72.36 72.55 3400 72.55 down down correct
NATI.US National Instruments Corporation 20230501 0 58.15 58.25 58.06 58.12 1645765 57.8404 down down correct
NATR.US Nature's Sunshine Products Inc 20230501 0 10.84 10.84 10.53 10.54 13000 10.54 down down correct
NAUT.US Nautilus Biotechnology Inc 20230501 0 2.61 2.73 2.43 2.54 44400 2.54 down down correct
NAVI.US Navient Corporation 20230501 0 16.63 16.67 16.29 16.32 647400 16.32 down down correct
NBIX.US Neurocrine Biosciences Inc 20230501 0 101.2 104.2 100.9 104.02 743500 104.02 up up correct
NBN.US Northeast Bank 20230501 0 36.83 36.89 36.14 36.69 37393 36.6798 down down correct
NBRV.US Nabriva Therapeutics plc 20230501 0 1.56 1.63 1.56 1.6 12500 1.6 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20230501 0 0.14 0.154 0.139 0.1404 606658 0.1404 up up correct
NBST.US Newbury Street Acquisition Corporation 20230501 0 10.365 10.365 10.365 10.365 1800 10.365
NBSTU.US Newbury Street Acquisition Corporation 20230501 0 10.4 10.4 10.4 10.4 0 10.4
NBSTW.US Newbury Street Acquisition Corporation 20230501 0 0.18 0.1999 0.18 0.1999 2638 0.1999 up up correct
NBTB.US NBT Bancorp Inc 20230501 0 32.21 32.65 31.74 31.88 140845 31.88 down down correct
NBTX.US Nanobiotix S.A 20230501 0 2.034 2.034 1.75 1.98 9200 1.98 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20230501 0 10.53 10.53 10.53 10.53 5 10.53
NCMI.US National CineMedia Inc 20230501 0 0.31 0.31 0.28 0.29 1523100 0.29 down down correct
NCNA.US NuCana plc 20230501 0 0.83 0.835 0.8 0.81 45600 0.81 down down correct
NCNO.US nCino Inc 20230501 0 24.56 24.84 24.33 24.5 392426 24.5 down down correct
NCSM.US NCS Multistage Holdings Inc 20230501 0 21 21.25 20.23 20.4 23200 20.4 down down correct
NCTY.US The9 Limited 20230501 0 0.9 0.95 0.84 0.92 257000 0.92 up up correct
NDAQ.US Nasdaq Inc 20230501 0 55.24 55.41 54.91 55.05 1237700 55.05 down down correct
NDLS.US Noodles & Company 20230501 0 4.89 5.0027 4.89 4.965 207891 4.965 up up correct
NDRA.US ENDRA Life Sciences Inc 20230501 0 1.6 1.6 1.425 1.45 26800 1.45 down down correct
NDSN.US Nordson Corporation 20230501 0 216.24 218.14 215.76 217.53 231748 217.53 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230501 0 13.07 13.2 12.96 13 46900 13 down down correct
NEE.US PQ 20230501 0 48.87 49.16 48.87 49.08 59359 49.08 up down incorrect
NEGG.US Newegg Commerce Inc 20230501 0 1.11 1.12 1.02 1.04 533500 1.04 down up incorrect
NEO.US NeoGenomics Inc 20230501 0 14.64 14.84 14.33 14.72 558100 14.72 up down incorrect
NEOG.US Neogen Corporation 20230501 0 17.1 17.36 17.01 17.29 979700 17.29 up up correct
NEON.US Neonode Inc 20230501 0 7.25 7.75 7.14 7.19 51700 7.19 down down correct
NEPH.US Nephros Inc 20230501 0 1.43 1.46 1.43 1.44 1400 1.44 up up correct
NEPT.US Neptune Wellness Solutions Inc 20230501 0 0.59 0.59 0.56 0.58 39400 0.58 down up incorrect
NERV.US Minerva Neurosciences Inc 20230501 0 3.11 5.75 3.11 3.76 3567200 3.76 up up correct
NESR.US National Energy Services Reunited Corp 20230501 0 3.04 3.95 2.99 3.45 1557700 3.45 up up correct
NESRW.US NESRW 20230501 0 0.25 0.25 0.25 0.25 200 0.25
NEWT.US Newtek Business Services Corp 20230501 0 11.35 11.52 10.93 11.02 318300 11.02 down down correct
NEXI.US NexImmune Inc 20230501 0 0.37 0.37 0.311 0.325 194600 0.325 down down correct
NEXT.US NextDecade Corporation 20230501 0 6.18 6.3 6.05 6.09 463500 6.09 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230501 0 10.38 10.44 10.25 10.27 222021 10.1296 down down correct
NFE.US New Fortress Energy Inc 20230501 0 29.72 30.345 29.415 30.01 819300 30.01 up up correct
NFLX.US Netflix Inc 20230501 0 329.44 331.23 318.09 324.12 5341500 324.12 down down correct
NFYS.US UN 20230501 0 10.2781 10.2781 10.2781 10.2781 0 10.2781
NGM.US NGM Biopharmaceuticals Inc 20230501 0 4.46 4.69 4.088 4.53 237000 4.53 up down incorrect
NGMS.US NeoGames S.A 20230501 0 13.35 13.385 12.83 13.1 105900 13.1 down down correct
NH.US NantHealth Inc 20230501 0 1.35 1.47 1.35 1.455 4900 1.455 up up correct
NHTC.US Natural Health Trends Corp 20230501 0 6.16 6.19 5.8 6.01 25082 5.7981 down down correct
NICE.US NICE Ltd 20230501 0 203.64 205.1 200.16 204.65 215300 204.65 up up correct
NICHX.US NICHX 20230501 0 28.94 28.94 28.94 28.94 0 28.94
NICK.US Nicholas Financial Inc 20230501 0 5.38 5.38 4.72 4.75 22600 4.75 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230501 0 0.52 0.55 0.5 0.529 30740 5.29 up down incorrect
NIU.US Niu Technologies 20230501 0 3.68 3.73 3.63 3.64 112700 3.64 down down correct
NKLA.US Nikola Corporation 20230501 0 0.885 0.891 0.812 0.837 16054100 0.837 down down correct
NKSH.US National Bankshares Inc 20230501 0 30.21 30.67 29.87 29.98 9857 29.2154 down down correct
NKTR.US Nektar Therapeutics 20230501 0 0.75 0.78 0.74 0.77 1460700 0.77 up up correct
NKTX.US Nkarta Inc 20230501 0 4.97 5.22 4.92 5.17 235200 5.17 up up correct
NLSP.US NLS Pharmaceutics AG 20230501 0 1.35 1.37 1.28 1.28 27252 1.28 down down correct
NLSPW.US NLS Pharmaceutics AG 20230501 0 0.14 0.14 0.127 0.127 17374 0.127 down down correct
NLTX.US Neoleukin Therapeutics Inc 20230501 0 0.894 0.915 0.865 0.9 315900 0.9 up up correct
NMFC.US New Mountain Finance Corporation 20230501 0 11.89 11.95 11.8 11.83 181000 11.83 down down correct
NMIH.US NMI Holdings Inc 20230501 0 23.37 23.71 23.22 23.28 214300 23.28 down down correct
NMRD.US Nemaura Medical Inc 20230501 0 0.71 0.788 0.71 0.748 8000 0.748 up up correct
NMRK.US Newmark Group Inc 20230501 0 6.32 6.45 6.27 6.35 619920 6.317 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20230501 0 1.62 1.83 1.6 1.64 796100 1.64 up up correct
NMTR.US 9 Meters Biopharma Inc 20230501 0 0.825 0.855 0.73 0.75 218100 0.75 down down correct
NNAVW.US NextNav Inc. Warrant 20230501 0 0.63 0.63 0.63 0.63 1 0.63
NNBR.US NN Inc 20230501 0 1.07 1.11 1.03 1.05 165800 1.05 down up incorrect
NNDM.US Nano Dimension Ltd 20230501 0 2.45 2.53 2.44 2.52 909700 2.52 up down incorrect
NNOX.US Nano 20230501 0 8.81 11.68 8.56 10.29 32328400 10.29 up up correct
NODK.US NI Holdings Inc 20230501 0 13.63 13.64 12.94 13 11700 13 down down correct
NOTV.US Inotiv Inc 20230501 0 5.61 5.7 5.4 5.67 126300 5.67 up down incorrect
NOVN.US Novan Inc 20230501 0 1.24 1.24 1.15 1.2 109500 1.2 down down correct
NOVT.US Novanta Inc 20230501 0 152.74 156.23 152.74 155.78 72600 155.78 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230501 0 10.7 10.7 10.7 10.7 0 10.7
NOVVU.US Nova Vision Acquisition Corp. Unit 20230501 0 10.39 10.39 10.39 10.39 0 10.39
NOVVW.US Nova Vision Acquisition Corp. Warrant 20230501 0 0.0351 0.0351 0.0351 0.0351 166 0.0351
NPABU.US New Providence Acquisition Corp. II Unit 20230501 0 10.41 10.41 10.41 10.41 0 10.41
NPCE.US NeuroPace Inc 20230501 0 5.03 5.03 4.73 4.9 28400 4.9 down down correct
NRAC.US Noble Rock Acquisition Corporation 20230501 0 10.345 10.345 10.345 10.345 1 10.345
NRACU.US Noble Rock Acquisition Corporation 20230501 0 10.35 10.35 10.35 10.35 0 10.35
NRBO.US NeuroBo Pharmaceuticals Inc 20230501 0 0.66 0.739 0.65 0.685 287800 0.685 up up correct
NRC.US National Research Corporation 20230501 0 43.41 44.46 42.79 44.45 24600 44.45 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230501 0 13.39 13.91 13.1 13.59 826200 13.59 up down incorrect
NRIM.US Northrim BanCorp Inc 20230501 0 34.55 37.86 34.55 37.46 62400 37.46 up up correct
NRIX.US Nurix Therapeutics Inc 20230501 0 9.59 10.01 9.43 9.9 262500 9.9 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230501 0 19.14 19.14 19.14 19.14 0 19.14
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230501 0 19.37 19.37 19.37 19.37 0 19.37
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230501 0 19.38 19.38 19.38 19.38 0 19.38
NRXP.US NRx Pharmaceuticals Inc 20230501 0 0.57 0.6 0.57 0.571 54400 0.571 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20230501 0 0.15 0.15 0.15 0.15 100 0.15
NSIT.US Insight Enterprises Inc 20230501 0 120.66 122.13 120.66 121.63 214300 121.63 up up correct
NSPR.US InspireMD Inc 20230501 0 1.04 1.69 1.04 1.5 310900 1.5 up up correct
NSSC.US Napco Security Technologies Inc 20230501 0 30.88 32.01 30.68 31.99 528360 31.9329 up up correct
NSTG.US NanoString Technologies Inc 20230501 0 9.92 10.13 9.66 9.85 338500 9.85 down down correct
NSYS.US Nortech Systems Incorporated 20230501 0 9.94 9.94 9.94 9.94 900 9.94
NTAP.US NetApp Inc 20230501 0 62.85 63.82 62.85 63.69 1655300 63.69 up up correct
NTCT.US NetScout Systems Inc 20230501 0 27.1 27.26 26.85 26.92 550500 26.92 down down correct
NTES.US NetEase Inc 20230501 0 88.18 89.57 88.18 89.03 430900 89.03 up up correct
NTGR.US NETGEAR Inc 20230501 0 14.08 14.7 14.04 14.37 210100 14.37 up up correct
NTIC.US Northern Technologies International Corporation 20230501 0 11.46 11.46 11.4 11.41 3300 11.34 down down correct
NTLA.US Intellia Therapeutics Inc 20230501 0 37.49 38.25 37.05 37.74 644100 37.74 up down incorrect
NTNX.US Nutanix Inc 20230501 0 23.95 24.54 23.9 24.51 1061300 24.51 up up correct
NTRA.US Natera Inc 20230501 0 50.69 52.76 50.326 52.48 1001800 52.48 up up correct
NTRB.US Nutriband Inc. Common Stock 20230501 0 3.63 3.73 3.01 3.35 18100 3.35 down down correct
NTRBW.US Nutriband Inc. Warrant 20230501 0 1.91 1.91 1.91 1.91 0 1.91
NTRS.US Northern Trust Corporation 20230501 0 78.28 78.57 77 77.03 1605900 77.03 down down correct
NTRSO.US Northern Trust Corporation 20230501 0 22.59 22.7 21.78 21.89 57300 21.89 down down correct
NTWK.US NetSol Technologies Inc 20230501 0 2.37 2.46 2.37 2.38 7700 2.38 up down incorrect
NURO.US NeuroMetrix Inc 20230501 0 1.41 1.44 1.36 1.37 16300 1.37 down down correct
NUVA.US NuVasive Inc 20230501 0 43.02 43.5 42.82 42.97 1453800 42.97 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230501 0 35.32 39.67 35.29 39.02 615200 39.02 up down incorrect
NUWE.US Nuwellis Inc 20230501 0 4.8 4.88 4.7156 4.81 23352 4.81 up up correct
NUZE.US NuZee Inc 20230501 0 8.81 9.8 8.81 9.28 3300 9.28 up down incorrect
NVAX.US Novavax Inc 20230501 0 7.69 7.75 7.44 7.72 2185900 7.72 up down incorrect
NVCR.US NovoCure Limited 20230501 0 65.9 67.32 65.11 66.92 674400 66.92 up down incorrect
NVDA.US NVIDIA Corporation 20230501 0 278.4 290.58 277.8 289.1 57032900 289.1 up up correct
NVEC.US NVE Corporation 20230501 0 75.73 77.13 75.01 76.93 21429 76.0606 up up correct
NVEE.US NV5 Global Inc 20230501 0 94.7 95.56 94.05 94.45 64800 94.45 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230501 0 40.45 40.74 40.15 40.54 198300 40.54 up up correct
NVFY.US Nova LifeStyle Inc 20230501 0 0.54 0.6 0.54 0.56 3500 0.56 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20230501 0 1.38 1.38 1.35 1.35 10300 1.35 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230501 0 90.77 91.8 90.66 90.74 90500 90.74 down up incorrect
NVNO.US enVVeno Medical Corp 20230501 0 4.4 4.4 3.92 3.98 21800 3.98 down down correct
NVNOW.US enVVeno Medical Corporation 20230501 0 0.032 0.032 0.032 0.032 0 0.032
NVOS.US Novo Integrated Sciences Inc 20230501 0 0.12 0.14 0.119 0.139 14044900 0.139 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230501 0 5.35 5.54 5.285 5.37 1077800 5.37 up down incorrect
NVVE.US Nuvve Holding Corp 20230501 0 0.57 0.58 0.541 0.548 183800 0.548 down down correct
NVVEW.US Nuvve Holding Corp 20230501 0 0.055 0.059 0.0521 0.0531 14382 0.0531 down down correct
NWBI.US Northwest Bancshares Inc 20230501 0 11.68 11.75 11.3 11.33 989400 11.1213 down down correct
NWE.US NorthWestern Corporation 20230501 0 58.62 59.27 58.59 58.94 264100 58.94 up up correct
NWFL.US Norwood Financial Corp 20230501 0 27.3 28.03 27.17 27.91 31700 27.91 up up correct
NWL.US Newell Brands Inc 20230501 0 11.96 12.02 10.8 10.81 13732480 10.81 down up incorrect
NWLI.US National Western Life Group Inc 20230501 0 254.2 254.2 254 254 2600 254 down down correct
NWPX.US Northwest Pipe Company 20230501 0 27.63 27.91 27.19 27.66 49100 27.66 up up correct
NWS.US News Corporation 20230501 0 17.66 17.805 17.5 17.53 476703 17.53 down down correct
NWSA.US News Corporation 20230501 0 17.52 17.66 17.33 17.37 1824000 17.37 down down correct
NXGN.US NextGen Healthcare Inc 20230501 0 16.69 17.29 16.69 17.21 312800 17.21 up down incorrect
NXPI.US NXP Semiconductors N.V 20230501 0 164.23 166.45 163.73 166.01 4321900 166.01 up up correct
NXST.US Nexstar Media Group Inc 20230501 0 174.11 176.02 172.4 173.57 181937 172.1056 down down correct
NXTC.US NextCure Inc 20230501 0 1.51 1.6 1.51 1.56 33800 1.56 up down incorrect
NXTP.US Nextplay Technologies Inc 20230501 0 1.4 1.56 1.37 1.53 82600 1.53 up up correct
NYMT.US New York Mortgage Trust Inc 20230501 0 10.25 10.33 9.95 10.01 433700 10.01 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230501 0 18.2 18.2 17.81 17.82 5300 17.82 down down correct
NYMTM.US New York Mortgage Trust Inc 20230501 0 20.37 20.575 20 20.27 6100 20.27 down down correct
NYMTN.US New York Mortgage Trust Inc 20230501 0 19.85 20 19.61 19.82 9000 19.82 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20230501 0 0.4 0.42 0.37 0.37 20900 0.37 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20230501 0 8.54 8.72 8.54 8.72 1100 8.72 up up correct
OB.US Outbrain Inc 20230501 0 3.8 3.92 3.73 3.87 123300 3.87 up up correct
OBLG.US Oblong Inc 20230501 0 2 2.09 1.86 2.02 109800 2.02 up down incorrect
OBNK.US Origin Bancorp Inc 20230501 0 29.4 29.839 28.56 28.69 132293 28.5267 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20230501 0 36.29 36.29 35.12 35.12 8200 35.12 down down correct
OCAX.US OCA Acquisition Corp 20230501 0 10.36 10.36 10.36 10.36 0 10.36
OCAXU.US OCA Acquisition Corp 20230501 0 10.03 10.03 10.03 10.03 0 10.03
OCAXW.US OCA Acquisition Corp 20230501 0 0.08 0.08 0.05 0.0501 2750 0.0501 down down correct
OCC.US Optical Cable Corporation 20230501 0 4.15 4.24 4.15 4.2 1200 4.2 up up correct
OCCI.US OFS Credit Company Inc 20230501 0 8.82 8.88 8.35 8.4 189800 8.4 down down correct
OCCIO.US OFS Credit Company Inc 20230501 0 23.55 23.55 23.4 23.4 2000 23.4 down down correct
OCFC.US OceanFirst Financial Corp 20230501 0 16.03 16.09 15.24 15.27 461600 15.0431 down down correct
OCFCP.US OceanFirst Financial Corp 20230501 0 23.41 23.41 22.5 22.5 5800 22.5 down down correct
OCG.US Oriental Culture Holding LTD 20230501 0 0.53 0.72 0.49 0.6 417900 0.6 up up correct
OCGN.US Ocugen Inc 20230501 0 0.719 0.719 0.696 0.699 3578500 0.699 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230501 0 18.88 18.98 18.75 18.77 267900 18.77 down down correct
OCUL.US Ocular Therapeutix Inc 20230501 0 6.16 6.32 6.15 6.18 950700 6.18 up up correct
OCUP.US Ocuphire Pharma Inc 20230501 0 5.27 6.12 5.14 6.02 670574 6.02 up up correct
OCX.US OncoCyte Corporation 20230501 0 0.28 0.31 0.27 0.275 180500 0.275 down down correct
ODFL.US Old Dominion Freight Line Inc 20230501 0 320.46 321.75 315.73 317.74 809133 317.74 down up incorrect
ODP.US The ODP Corporation 20230501 0 43.22 43.84 43.17 43.67 232405 43.67 up up correct
OESX.US Orion Energy Systems Inc 20230501 0 1.5 1.54 1.5 1.52 22900 1.52 up up correct
OFED.US Oconee Federal Financial Corp 20230501 0 20.7 23.74 20.41 20.51 8034 20.4075 down down correct
OFIX.US Orthofix Medical Inc 20230501 0 18.8 19.57 18.77 19.1 150100 19.1 up up correct
OFLX.US Omega Flex Inc 20230501 0 110.7 114.86 110.2 114.74 14100 114.74 up down incorrect
OFS.US OFS Capital Corporation 20230501 0 9.87 10.11 9.82 9.95 26400 9.95 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230501 0 21.178 22.08 21.178 22.08 1200 22.08 up down incorrect
OGI.US OrganiGram Holdings Inc 20230501 0 0.507 0.518 0.49 0.49 385800 0.49 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230501 0 10.1 10.1 10.1 10.1 0 10.1
OKTA.US Okta Inc 20230501 0 67.41 68.64 66.82 68.64 2353000 68.64 up up correct
OLB.US The OLB Group Inc 20230501 0 0.9199 0.9378 0.8502 0.857 31600 0.857 down down correct
OLED.US Universal Display Corporation 20230501 0 133.82 135.95 133.22 133.65 282900 133.65 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230501 0 10.25 10.25 10.25 10.25 0 10.25
OLK.US Olink Holding AB (publ) 20230501 0 21.62 22.09 20.73 21.18 64600 21.18 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230501 0 65.15 66.16 64.9 65.43 874500 65.43 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230501 0 4.75 5.605 4.6 5.43 296800 5.43 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230501 0 3.69 3.775 3.65 3.69 1894900 3.69
OM.US Outset Medical Inc 20230501 0 17.95 19.37 17.63 19.08 817400 19.08 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230501 0 87.38 87.38 85.55 85.99 48900 85.99 down up incorrect
OMCL.US Omnicell Inc 20230501 0 60.8 62.02 60.35 61.47 462467 61.47 up down incorrect
OMER.US Omeros Corporation 20230501 0 5.82 6.08 5.66 5.66 436200 5.66 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230501 0 3.03 3.16 3.02 3.07 48200 3.07 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230501 0 7.75 8.11 7.6 8.11 51100 8.11 up down incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20230501 0 0.98 1.02 0.95 0.975 66200 0.975 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230501 0 5.93 6.01 5.58 5.66 47500 5.66 down down correct
ON.US ON Semiconductor Corporation 20230501 0 74.89 78.98 74.17 78.33 16264700 78.33 up down incorrect
ONB.US Old National Bancorp 20230501 0 13.44 13.51 13.15 13.17 1492829 13.17 down down correct
ONCR.US Oncorus Inc 20230501 0 0.31 0.3425 0.31 0.3225 8544 0.3225 up up correct
ONCS.US OncoSec Medical Incorporated 20230501 0 0.81 0.85 0.75 0.79 193700 0.79 down down correct
ONCT.US Oncternal Therapeutics Inc 20230501 0 0.31 0.37 0.3 0.35 615500 0.35 up up correct
ONCY.US Oncolytics Biotech Inc 20230501 0 1.45 1.59 1.45 1.59 258800 1.59 up down incorrect
ONDS.US Ondas Holdings Inc 20230501 0 1 1.01 0.94 0.971 90100 0.971 down down correct
ONEW.US OneWater Marine Inc 20230501 0 26.28 26.65 25.59 26 51700 26 down up incorrect
ONTX.US Onconova Therapeutics Inc 20230501 0 1.12 1.16 1.08 1.13 205800 1.13 up up correct
ONVO.US Organovo Holdings Inc 20230501 0 1.95 2.03 1.95 2 10100 2 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20230501 0 10.5 10.5 10.5 10.5 0 10.5
OPBK.US OP Bancorp 20230501 0 9.03 9.14 8.8863 8.95 44296 8.8163 down down correct
OPCH.US Option Care Health Inc 20230501 0 32.15 33.18 32.15 32.64 1219600 32.64 up down incorrect
OPEN.US Opendoor Technologies Inc 20230501 0 1.385 1.49 1.36 1.46 23643800 1.46 up down incorrect
OPGN.US OpGen Inc 20230501 0 0.76 0.789 0.74 0.778 260300 0.778 up down incorrect
OPHC.US OptimumBank Holdings Inc 20230501 0 3 3.38 3 3.12 6015 3.12 up up correct
OPI.US Office Properties Income Trust 20230501 0 6.51 6.54 6.11 6.2 1089600 6.2 down down correct
OPINL.US Office Properties Income Trust 20230501 0 12.01 12.6 12.01 12.1 34300 11.708 up up correct
OPK.US OPKO Health Inc 20230501 0 1.48 1.54 1.47 1.51 2177600 1.51 up up correct
OPOF.US Old Point Financial Corporation 20230501 0 21.93 21.93 21.5 21.5 870 21.5 down down correct
OPRA.US Opera Limited 20230501 0 11.85 11.85 11.43 11.56 488500 11.56 down down correct
OPRT.US Oportun Financial Corporation 20230501 0 3.98 4.17 3.89 4.1 307900 4.1 up up correct
OPRX.US OptimizeRx Corporation 20230501 0 15 15.15 14.89 14.98 89100 14.98 down up incorrect
OPT.US Opthea Limited 20230501 0 4.26 4.42 4 4.031 40250 4.031 down down correct
OPTN.US OptiNose Inc 20230501 0 1.7 1.83 1.7 1.78 104700 1.78 up up correct
ORGN.US Origin Materials Inc 20230501 0 3.98 4 3.9 3.92 698200 3.92 down down correct
ORGNW.US Origin Materials Inc Warrant 20230501 0 0.6633 0.71 0.6633 0.68 4617 0.68 up down incorrect
ORGO.US Organogenesis Holdings Inc 20230501 0 2.04 2.05 1.955 2.01 387800 2.01 down down correct
ORGS.US Orgenesis Inc 20230501 0 1.07 1.11 1.06 1.07 24000 1.07
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230501 0 12 12 12 12 100 12
ORIAU.US Orion Biotech Opportunities Corp 20230501 0 9 9 9 9 400 9
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20230501 0 0.0011 0.0011 0.0011 0.0011 8513 0.0011
OSIS.US OSI Systems Inc 20230501 0 112.26 118.96 109.75 118.01 255400 118.01 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20230501 0 5.17 5.28 5.061 5.24 80300 5.24 up up correct
ORLY.US O'Reilly Automotive Inc 20230501 0 917.75 929.77 914.85 929.6 387900 929.6 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230501 0 2.3 2.47 2.29 2.45 779700 2.45 up up correct
ORRF.US Orrstown Financial Services Inc 20230501 0 19.01 19.1 18.95 19.05 16194 18.8157 up up correct
ORTX.US Orchard Therapeutics plc 20230501 0 4.77 4.94 4.77 4.84 18700 4.84 up up correct
OSBC.US Old Second Bancorp Inc 20230501 0 12.35 12.57 12.06 12.22 166900 12.22 down down correct
OSPN.US OneSpan Inc 20230501 0 14.9 15.13 14.52 14.73 281100 14.73 down down correct
OSS.US One Stop Systems Inc 20230501 0 2.46 2.5 2.42 2.45 2800 2.45 down down correct
OSTK.US Overstock.com Inc 20230501 0 20.46 20.6 19.53 19.61 1233900 19.61 down down correct
OSUR.US OraSure Technologies Inc 20230501 0 6.79 7.02 6.75 6.98 426200 6.98 up up correct
OSW.US OneSpaWorld Holdings Limited 20230501 0 11.96 12.99 11.96 12.76 1966600 12.76 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230501 0 10.79 10.79 10.79 10.79 6 10.79
OTECU.US OceanTech Acquisitions I Corp. Units 20230501 0 10.42 10.42 10.42 10.42 1 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230501 0 0.025 0.025 0.023 0.023 77200 0.023 down down correct
OTEX.US Open Text Corporation 20230501 0 37.83 37.99 37.62 37.78 348200 37.78 down up incorrect
OTLK.US Outlook Therapeutics Inc 20230501 0 1.07 1.2 1.05 1.17 1301500 1.17 up down incorrect
OTLY.US Oatly Group AB 20230501 0 2.34 2.34 2.21 2.24 1681800 2.24 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230501 0 0.47 0.47 0.46 0.47 106500 0.47
OTMOW.US Otonomo Technologies Ltd. Warrant 20230501 0 0.0261 0.0261 0.026 0.0261 3947 0.0261
OTRK.US Ontrak Inc 20230501 0 0.4115 0.5 0.4 0.4635 151681 0.4635 up up correct
OTRKP.US Ontrak Inc 20230501 0 0.5 0.5 0.5 0.5 2200 0.5
OTTR.US Otter Tail Corporation 20230501 0 71.62 73.06 71.62 72.52 219164 72.1119 up up correct
OUST.US WT 20230501 0 0.058 0.08 0.048 0.08 15255 0.08 up up correct
OVBC.US Ohio Valley Banc Corp 20230501 0 23.01 24.065 23.01 23.25 1433 23.25 up up correct
OVID.US Ovid Therapeutics Inc 20230501 0 3.53 3.65 3.48 3.63 171100 3.63 up up correct
OVLY.US Oak Valley Bancorp 20230501 0 25.96 25.96 25.16 25.16 10900 25.16 down down correct
OWSCX.US OWSCX 20230501 0 18.26 18.26 18.26 18.26 0 18.26
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230501 0 10.82 10.82 10.82 10.82 339 10.82
OXACU.US Oxbridge Acquisition Corp. Unit 20230501 0 10.79 10.79 10.79 10.79 0 10.79
OXACW.US Oxbridge Acquisition Corp. Warrant 20230501 0 0.0576 0.0576 0.052 0.052 440 0.052 down down correct
OXBR.US Oxbridge Re Holdings Limited 20230501 0 1.19 1.2 1.17 1.17 1600 1.17 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230501 0 0.0701 0.0701 0.07 0.07 2640 0.07 down down correct
OXLC.US Oxford Lane Capital Corp 20230501 0 5.2 5.22 5.15 5.17 724250 5.0956 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230501 0 22.48 22.715 22.48 22.58 10900 22.58 up up correct
OXLCM.US Oxford Lane Capital Corp 20230501 0 24.8022 24.86 24.75 24.75 1634 24.6091 down down correct
OXLCP.US Oxford Lane Capital Corp 20230501 0 22.898 22.9 22.43 22.43 1800 22.3029 down up incorrect
OXSQ.US Oxford Square Capital Corp 20230501 0 3.05 3.08 3.04 3.06 162614 3.0251 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230501 0 21.91 21.91 21.91 21.91 4 21.91
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230501 0 24.675 24.73 24.675 24.73 800 24.73 up up correct
OXSQZ.US Oxford Square Capital Corp. 20230501 0 23.69 23.69 23.69 23.69 47 23.69
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230501 0 10.5 10.5 10.5 10.5 0 10.5
OXUSU.US Oxus Acquisition Corp Unit 20230501 0 10.5 10.5 10.5 10.5 0 10.5
OXUSW.US Oxus Acquisition Corp. Warrant 20230501 0 0.0401 0.0425 0.04 0.04 9150 0.04 down down correct
OZK.US Bank OZK 20230501 0 35.45 36.03 34.55 34.66 1407400 34.66 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230501 0 15.61 15.67 15.09 15.09 64700 15.09 down down correct
OZON.US Ozon Holdings PLC 20230501 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230501 0 12.84 13.02 12.79 12.89 3745500 12.89 up down incorrect
PAAS.US Pan American Silver Corp 20230501 0 18.1 18.29 17.52 17.53 4209600 17.53 down down correct
PACB.US Pacific Biosciences of California Inc 20230501 0 10.58 11.42 10.45 11.31 3921200 11.31 up up correct
PACW.US PacWest Bancorp 20230501 0 10.14 10.52 9.01 9.07 24422260 9.0507 down down correct
PAGP.US Plains GP Holdings L.P 20230501 0 13.36 13.49 13.28 13.41 1779500 13.41 up up correct
PAHC.US Phibro Animal Health Corporation 20230501 0 15.59 15.96 15.41 15.87 61700 15.87 up up correct
PALI.US Palisade Bio Inc 20230501 0 1.6 1.68 1.59 1.66 235700 1.66 up up correct
PALT.US Paltalk Inc. Common Stock 20230501 0 1.9 1.9 1.84 1.84 33400 1.84 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20230501 0 6.25 6.35 6.075 6.17 144563 6.17 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20230501 0 180.66 185.24 179.71 183.3 3969800 183.3 up up correct
PASG.US Passage Bio Inc 20230501 0 1.06 1.06 1 1.01 60200 1.01 down down correct
PATI.US Patriot Transportation Holding Inc 20230501 0 9.59 9.59 9.39 9.4939 6674 9.4939 down up incorrect
PATK.US Patrick Industries Inc 20230501 0 68.4 69.71 68.16 69.26 141100 69.26 up up correct
PAVM.US PAVmed Inc 20230501 0 0.43 0.458 0.42 0.454 626800 0.454 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230501 0 0.1139 0.1272 0.1027 0.1199 74900 0.1199 up up correct
PAX.US Patria Investments Limited 20230501 0 14.88 15.08 14.815 15.01 174700 14.7822 up down incorrect
PAYS.US PaySign Inc 20230501 0 3.4 3.55 3.38 3.43 65400 3.43 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20230501 0 5.44 5.5 5.324 5.37 1223400 5.37 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20230501 0 0.77 0.77 0.77 0.77 7264 0.77
PAYX.US Paychex Inc 20230501 0 109.52 110.72 109.37 110.07 1438134 109.1566 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230501 0 11.73 11.73 11.73 11.73 0 11.73
PBBK.US PB Bankshares Inc. Common Stock 20230501 0 12.724 12.725 12.4 12.425 19600 12.425 down up incorrect
PBFS.US Pioneer Bancorp Inc 20230501 0 9 9.01 8.77 8.8 5000 8.8 down down correct
PBHC.US Pathfinder Bancorp Inc 20230501 0 15.31 15.31 15.11 15.11 2773 15.11 down down correct
PBLA.US Panbela Therapeutics Inc 20230501 0 0.51 0.534 0.415 0.454 1858400 0.454 down down correct
PBPB.US Potbelly Corporation 20230501 0 10.53 10.87 10.5 10.7 212352 10.7 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230501 0 0.067 0.075 0.063 0.073 20235000 0.073 up up correct
PBYI.US Puma Biotechnology Inc 20230501 0 2.66 2.76 2.63 2.64 125200 2.64 down down correct
PCAR.US PACCAR Inc 20230501 0 74.69 75.7 74.51 74.79 2066089 74.5332 up up correct
PCB.US PCB Bancorp 20230501 0 13.98 13.99 13.62 13.72 24759 13.5409 down down correct
PCCTU.US Perception Capital Corp. II Units 20230501 0 10.7 10.7 10.7 10.7 6 10.7
PCH.US PotlatchDeltic Corporation 20230501 0 46.03 46.66 45.23 45.28 395900 45.28 down down correct
PCRX.US Pacira BioSciences Inc 20230501 0 45.25 48.6 45.09 46.6 1066000 46.6 up up correct
PCSA.US Processa Pharmaceuticals Inc 20230501 0 0.641 0.712 0.638 0.69 174300 0.69 up up correct
PCT.US PureCycle Technologies Inc 20230501 0 6.72 6.74 6.17 6.19 1471000 6.19 down down correct
PCTI.US PCTEL Inc 20230501 0 4.74 4.82 4.67 4.76 71800 4.7008 up up correct
PCTTU.US PureCycle Technologies Inc 20230501 0 7.7 7.7 7.7 7.7 0 7.7
PCTTW.US PureCycle Technologies Inc 20230501 0 2.8 2.8 2.6 2.75 18122 2.75 down down correct
PCTY.US Paylocity Holding Corporation 20230501 0 191.68 197.055 191.16 195.57 367300 195.57 up up correct
PCVX.US Vaxcyte Inc 20230501 0 43 48.93 42.98 48.26 1896200 48.26 up up correct
PCYG.US Park City Group Inc 20230501 0 6.48 6.5 6.36 6.38 19100 6.38 down down correct
PCYO.US Pure Cycle Corporation 20230501 0 9.86 9.86 9.395 9.71 119900 9.71 down down correct
PDCE.US PDC Energy Inc 20230501 0 64.07 65.46 63.53 64.73 471700 64.73 up up correct
PDCO.US Patterson Companies Inc 20230501 0 27.16 27.56 27.03 27.3 397480 27.3 up up correct
PDD.US Pinduoduo Inc 20230501 0 67.69 69.46 67.68 68.59 3031200 68.59 up up correct
PDEX.US Pro 20230501 0 15.6 15.84 15.4 15.5 1500 15.5 down up incorrect
PDFS.US PDF Solutions Inc 20230501 0 36.05 36.67 36.05 36.28 68500 36.28 up up correct
PDLB.US PDL Community Bancorp 20230501 0 7.49 7.49 7.14 7.14 132800 7.14 down down correct
PDSB.US PDS Biotechnology Corporation 20230501 0 6.12 6.295 5.996 6.1 168600 6.1 down down correct
PDSKX.US PDSKX 20230501 0 25.29 25.29 25.29 25.29 0 25.29
PDSRX.US PDSRX 20230501 0 25.2 25.2 25.2 25.2 0 25.2
PDSYX.US PDSYX 20230501 0 25.5 25.5 25.5 25.5 0 25.5
PEB.US PH 20230501 0 17.65 17.65 17.435 17.435 8775 17.435 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230501 0 27.75 27.95 26 26.33 14300 26.33 down up incorrect
PEBO.US Peoples Bancorp Inc 20230501 0 26.26 26.43 25.6 25.7 183700 25.2917 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230501 0 31.34 31.71 31.23 31.38 463724 31.2799 up down incorrect
PEGA.US Pegasystems Inc 20230501 0 45.56 46.45 45.28 46.31 283200 46.31 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230501 0 10.25 10.25 10.25 10.25 100 10.25
PENN.US Penn National Gaming Inc 20230501 0 30 30.67 29.85 30.53 2091700 30.53 up up correct
PEP.US PepsiCo Inc 20230501 0 190.45 192.325 190.28 191.68 3137839 191.68 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230501 0 10.29 10.805 10.29 10.805 900 10.805 up up correct
PERI.US Perion Network Ltd 20230501 0 35.32 36 35.11 35.7 497500 35.7 up up correct
PESI.US Perma 20230501 0 9.08 9.1 8.39 8.6 80400 8.6 down down correct
PETQ.US PetIQ Inc 20230501 0 11.81 12.02 11.69 11.82 173600 11.82 up up correct
PETS.US PetMed Express Inc 20230501 0 15.29 15.32 15.06 15.22 286100 15.22 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230501 0 2.35 2.569 2.35 2.42 16800 2.42 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20230501 0 0.329 0.5 0.329 0.5 500 0.5 up up correct
PETZ.US TDH Holdings Inc 20230501 0 1.32 2.14 1.24 1.52 1765900 1.52 up up correct
PFALX.US PFALX 20230501 0 6.94 6.94 6.94 6.94 0 6.94
PFBC.US Preferred Bank 20230501 0 48.28 48.51 46.6216 47.12 68932 47.12 down down correct
PFC.US Premier Financial Corp 20230501 0 16.61 16.7864 16.14 16.23 153183 15.8986 down up incorrect
PFFLX.US PFFLX 20230501 0 6.94 6.94 6.94 6.94 0 6.94
PFG.US Principal Financial Group Inc 20230501 0 73.46 74.93 73.05 73.98 1972368 73.98 up up correct
PFIE.US Profire Energy Inc 20230501 0 1.18 1.2 1.15 1.15 63200 1.15 down down correct
PFIN.US P&F Industries Inc 20230501 0 5.21 5.275 5.21 5.2199 1735 5.2199 up up correct
PFIS.US Peoples Financial Services Corp 20230501 0 40.82 40.82 40.36 40.44 5600 40.44 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230501 0 6.94 6.94 6.94 6.94 0 6.94
PFLT.US PennantPark Floating Rate Capital Ltd 20230501 0 10.9 10.9699 10.8313 10.85 268979 10.7512 down down correct
PFMT.US Performant Financial Corporation 20230501 0 3.24 3.25 3.14 3.19 99500 3.19 down up incorrect
PFSW.US PFSweb Inc 20230501 0 4.03 4.05 3.94 4.03 23700 4.03
PFTA.US Portage Fintech Acquisition Corp 20230501 0 10.26 10.27 10.26 10.27 291900 10.27 up down incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230501 0 10.27 10.27 10.27 10.27 0 10.27
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230501 0 0.051 0.051 0.051 0.051 145 0.051
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230501 0 22.06 22.06 22.06 22.06 0 22.06
PGC.US Peapack 20230501 0 26.53 26.85 26.29 26.79 72500 26.734 up down incorrect
PGEN.US Precigen Inc 20230501 0 1.21 1.22 1.14 1.18 984300 1.18 down down correct
PGNY.US Progyny Inc 20230501 0 33.25 33.79 32.99 33.59 524700 33.59 up up correct
PGRW.US Progress Acquisition Corp 20230501 0 10.35 10.35 10.35 10.35 200 10.35
PGRWU.US Progress Acquisition Corp 20230501 0 10.37 10.38 10.37 10.38 1200 10.38 up up correct
PGRWW.US Progress Acquisition Corp 20230501 0 0.0063 0.0105 0.0045 0.0095 2700 0.0095 up down incorrect
PGSS.US UN 20230501 0 10.5 10.5 10.5 10.5 0 10.5
PHAR.US Pharming Group NV 20230501 0 11.285 11.285 11 11 700 11 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20230501 0 10.73 11.47 10.55 11.1 328200 11.1 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230501 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
PHIO.US Phio Pharmaceuticals Corp 20230501 0 3.28 3.88 3.28 3.84 61055 3.84 up up correct
PHUN.US Phunware Inc 20230501 0 0.58 0.614 0.571 0.596 582800 0.596 up down incorrect
PHUNW.US Phunware Inc 20230501 0 0.214 0.2212 0.214 0.2212 1600 0.2212 up up correct
PHVS.US Pharvaris N.V 20230501 0 8.905 9.25 8.905 9.25 900 9.25 up down incorrect
PI.US Impinj Inc 20230501 0 88.41 88.48 84.51 86.13 1035800 86.13 down down correct
PIIVX.US PIIVX 20230501 0 41.09 41.09 41.09 41.09 0 41.09
PINC.US Premier Inc 20230501 0 33.26 33.43 32.92 33.41 632600 33.41 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20230501 0 0.758 0.77 0.723 0.744 755200 0.744 down down correct
PIXY.US ShiftPixy Inc 20230501 0 2.81 2.92 2.781 2.89 21300 2.89 up up correct
PKBK.US Parke Bancorp Inc 20230501 0 17.09 17.47 16.6 16.75 30300 16.75 down down correct
PKOH.US Park 20230501 0 12.97 13.04 12.55 12.62 43700 12.5004 down down correct
PLAB.US Photronics Inc 20230501 0 14.48 14.66 14.48 14.6 249500 14.6 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20230501 0 35.44 36.25 35.2 35.53 969600 35.53 up up correct
PLBC.US Plumas Bancorp 20230501 0 38.5 38.6 37.66 37.66 6000 37.66 down down correct
PLBY.US PLBY Group Inc 20230501 0 1.69 1.76 1.651 1.76 983700 1.76 up up correct
PLCE.US The Children's Place Inc 20230501 0 29.68 30.16 29.18 29.22 343400 29.22 down down correct
PLL.US Piedmont Lithium Inc 20230501 0 57.4 57.63 52.885 53.99 467200 53.99 down down correct
PLMI.US Plum Acquisition Corp. I 20230501 0 10.39 10.39 10.38 10.38 300 10.38 down down correct
PLMIU.US Plum Acquisition Corp. I 20230501 0 10.19 10.19 10.19 10.19 0 10.19
PLMIW.US Plum Acquisition Corp. I 20230501 0 0.1501 0.164 0.15 0.1501 15479 0.1501
PLMR.US Palomar Holdings Inc 20230501 0 50.43 51.57 50.26 50.54 110900 50.54 up up correct
PLPC.US Preformed Line Products Company 20230501 0 124.35 127.75 124.35 127.7 18300 127.7 up up correct
PLRX.US Pliant Therapeutics Inc 20230501 0 24 24 19.61 22.31 6336975 22.31 down down correct
PLSE.US Pulse Biosciences Inc 20230501 0 7.09 7.458 6.7 6.81 225900 6.81 down up incorrect
PLTK.US Playtika Holding Corp 20230501 0 9.93 10.415 9.84 10.35 957800 10.35 up up correct
PLUG.US Plug Power Inc 20230501 0 9.01 9.09 8.7 8.83 14591600 8.83 down down correct
PLUS.US ePlus inc 20230501 0 44.02 45.87 44.02 44.85 169600 44.85 up down incorrect
PLXP.US PLx Pharma Inc 20230501 0 0.0092 0.0095 0.009 0.009 899639 0.009 down down correct
PLXS.US Plexus Corp 20230501 0 87.32 90.66 87.3 88.5 172800 88.5 up up correct
PLYA.US Playa Hotels & Resorts N.V 20230501 0 9.32 9.67 9.3 9.48 872576 9.48 up up correct
PMAAX.US PMAAX 20230501 0 9.92 9.92 9.92 9.92 0 9.92
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230501 0 2.88 2.93 2.8776 2.92 10500 2.92 up down incorrect
PMD.US Psychemedics Corporation 20230501 0 5.54 5.591 5.45 5.51 1083 5.51 down down correct
PME.US Pingtan Marine Enterprise Ltd 20230501 0 0.27 0.27 0.27 0.27 0 0.27
PMFLX.US PMFLX 20230501 0 9.92 9.92 9.92 9.92 0 9.92
PMGM.US Priveterra Acquisition Corp 20230501 0 10.23 10.33 10.23 10.27 16400 10.27 up up correct
PMGMU.US Priveterra Acquisition Corp 20230501 0 10.085 10.3 9.86 10.3 3000 10.3 up down incorrect
PMGMW.US Priveterra Acquisition Corp 20230501 0 0.05 0.0611 0.05 0.051 2840 0.051 up down incorrect
PMIFX.US PMIFX 20230501 0 8.31 8.31 8.31 8.31 0 8.31
PMT.US PC 20230501 0 18.31 18.46 18.17 18.42 15042 18.42 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230501 0 42.48 43.64 40.93 41.99 61700 41.99 down down correct
PMVP.US PMV Pharmaceuticals Inc 20230501 0 4.59 4.72 4.54 4.65 165900 4.65 up up correct
PNBK.US Patriot National Bancorp Inc 20230501 0 8.51 8.6027 8.12 8.12 1330 8.12 down down correct
PNFP.US Pinnacle Financial Partners Inc 20230501 0 54.05 54.11 52.71 53.02 464100 52.7765 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230501 0 23.53 23.876 23.01 23.46 9300 22.9863 down down correct
PNNT.US PennantPark Investment Corporation 20230501 0 5.13 5.15 5 5.02 386800 5.02 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230501 0 85.31 89 85.31 87.06 10600 87.06 up up correct
PNT.US POINT Biopharma Global Inc 20230501 0 7.74 7.81 7.4 7.57 524900 7.57 down down correct
PNTG.US The Pennant Group Inc 20230501 0 13.76 14.165 13.65 13.93 148200 13.93 up up correct
POAI.US Predictive Oncology Inc 20230501 0 2.83 2.8667 2.68 2.68 143406 2.68 down down correct
PODD.US Insulet Corporation 20230501 0 317.19 322.5 317.1 318.87 405900 318.87 up up correct
POLA.US Polar Power Inc 20230501 0 1.1 1.19 1.1 1.16 29600 1.16 up up correct
POOL.US Pool Corporation 20230501 0 350.66 352.53 344.205 346.78 311361 345.6651 down down correct
POWI.US Power Integrations Inc 20230501 0 74.36 76.39 74.1 74.96 690400 74.96 up down incorrect
POWL.US Powell Industries Inc 20230501 0 39.75 41.0299 39.65 40.23 34417 40.0458 up up correct
POWW.US AMMO Inc 20230501 0 1.96 1.98 1.92 1.97 408400 1.97 up up correct
POWWP.US AMMO Inc 20230501 0 24.514 24.595 24.47 24.47 1400 24.47 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20230501 0 22.16 22.36 21.43 21.65 665400 21.2613 down up incorrect
PPBT.US Purple Biotech Ltd 20230501 0 1.94 2.045 1.94 2.01 15100 2.01 up up correct
PPC.US Pilgrim's Pride Corporation 20230501 0 22.69 23 22.21 22.29 944200 22.29 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230501 0 10.66 10.66 10.66 10.66 0 10.66
PPHPU.US PHP Ventures Acquisition Corp. Units 20230501 0 10.75 10.75 10.75 10.75 0 10.75
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20230501 0 0.0847 0.0847 0.08 0.08 340 0.08 down down correct
PPIH.US Perma 20230501 0 10.88 11.03 10.68 10.89 18200 10.89 up up correct
PPSI.US Pioneer Power Solutions Inc 20230501 0 5 5.67 5 5.56 243600 5.56 up up correct
PPTA.US Midas Gold Corp. 20230501 0 4.93 4.93 4.71 4.8 73500 4.8 down down correct
PRAA.US PRA Group Inc 20230501 0 36.25 36.61 35.64 35.72 140400 35.72 down down correct
PRAX.US Praxis Precision Medicines Inc 20230501 0 1.04 1.14 1.01 1.12 2850100 1.12 up up correct
PRCH.US Porch Group Inc 20230501 0 0.9 0.914 0.785 0.841 2566900 0.841 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230501 0 29.49 31.82 29.49 31.29 467200 31.29 up up correct
PRDEX.US PREDEX Funds 20230501 0 28.73 28.73 28.73 28.73 0 28.73
PRDO.US Perdoceo Education Corporation 20230501 0 12.96 13.35 12.94 13.2 236800 13.2 up up correct
PRFT.US Perficient Inc 20230501 0 64.52 65.63 63.72 63.85 415200 63.85 down down correct
PRFX.US PainReform Ltd 20230501 0 0.662 0.72 0.553 0.661 940200 0.661 down down correct
PRGS.US Progress Software Corporation 20230501 0 54.72 55.77 54.71 54.93 185100 54.93 up up correct
PRIM.US Primoris Services Corporation 20230501 0 25.27 25.66 25.11 25.26 187430 25.26 down down correct
PRIVX.US Sharespost 100 Fund 20230501 0 40.51 40.51 40.51 40.51 0 40.51
PRLD.US Prelude Therapeutics Incorporated 20230501 0 6.41 6.6 6.12 6.16 25200 6.16 down up incorrect
PRLVX.US PRLVX 20230501 0 39.95 39.95 39.95 39.95 0 39.95
PROC.US Procaps Group S.A. Ordinary Shares 20230501 0 4.72 4.75 4.52 4.62 4831 4.62 down down correct
PROF.US Profound Medical Corp 20230501 0 11.75 12.27 11.69 12.25 34700 12.25 up down incorrect
PRPH.US ProPhase Labs Inc 20230501 0 7.68 8.1 7.64 7.76 56400 7.76 up up correct
PROV.US Provident Financial Holdings Inc 20230501 0 13.58 13.7717 13.35 13.35 6028 13.1979 down down correct
PRPL.US Purple Innovation Inc 20230501 0 2.97 2.97 2.785 2.87 691100 2.87 down down correct
PRPO.US Precipio Inc 20230501 0 0.615 0.65 0.615 0.62 39500 0.62 up down incorrect
PRQR.US ProQR Therapeutics N.V 20230501 0 2.17 2.285 2.14 2.26 805400 2.26 up up correct
PRSR.US Prospector Capital Corp 20230501 0 10 10.04 10 10.02 8300 10.02 up up correct
PRSRU.US Prospector Capital Corp 20230501 0 10.03 10.03 10.03 10.03 501 10.03
PRSRW.US Prospector Capital Corp 20230501 0 0.0645 0.0699 0.0645 0.0699 451 0.0699 up up correct
PRTA.US Prothena Corporation plc 20230501 0 52.59 54.83 52.59 53.81 359000 53.81 up up correct
PRTC.US PureTech Health plc 20230501 0 25.75 25.75 25.75 25.75 85 25.75
PRTG.US Portage Biotech Inc 20230501 0 3.3 3.879 3.3 3.54 22600 3.54 up up correct
PRTH.US Priority Technology Holdings Inc 20230501 0 3.2 3.34 3.2 3.31 7100 3.31 up down incorrect
PRTK.US Paratek Pharmaceuticals Inc 20230501 0 1.6 1.645 1.54 1.58 221987 1.58 down down correct
PRTS.US CarParts.com Inc 20230501 0 4.78 4.78 4.61 4.65 545900 4.65 down down correct
PRVA.US Privia Health Group Inc 20230501 0 27.68 28.16 27.29 27.98 930600 27.98 up up correct
PSA.US PQ 20230501 0 18.54 18.5525 18.24 18.24 7095 18.24 down down correct
PSEC.US Prospect Capital Corporation 20230501 0 6.82 6.83 6.59 6.59 3078088 6.59 down down correct
PSHG.US Performance Shipping Inc 20230501 0 0.8 0.8 0.77 0.78 71700 0.78 down down correct
PSMT.US PriceSmart Inc 20230501 0 73.41 74.31 72.22 72.28 115700 72.28 down down correct
PSNL.US Personalis Inc 20230501 0 2.28 2.432 2.24 2.32 209800 2.32 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230501 0 16.69 16.69 16.69 16.69 0 16.69
PSTV.US Plus Therapeutics Inc 20230501 0 3.82 4.13 3.34 3.99 91544 3.99 up up correct
PSTX.US Poseida Therapeutics Inc 20230501 0 2.65 2.81 2.6 2.76 446314 2.76 up up correct
PT.US Pintec Technology Holdings Limited 20230501 0 0.9 0.97 0.84 0.86 98100 0.86 down down correct
PTC.US PTC Inc 20230501 0 125.67 126.87 124.94 125.62 667000 125.62 down down correct
PTCT.US PTC Therapeutics Inc 20230501 0 55.01 56.24 54.182 55.17 760900 55.17 up up correct
PTDEX.US PREDEX 20230501 0 28.91 28.91 28.91 28.91 0 28.91
PTE.US PolarityTE Inc 20230501 0 0.45 0.46 0.44 0.45 21700 0.45
PTEN.US Patterson 20230501 0 11.1 11.28 10.83 11.19 3469300 11.19 up up correct
PTGX.US Protagonist Therapeutics Inc 20230501 0 22.6 23.715 22.6 23.55 701300 23.55 up up correct
PTIX.US Protagenic Therapeutics Inc 20230501 0 1.87 1.9499 1.8 1.88 9745 1.88 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20230501 0 21.54 22.85 21.3 22.82 1372400 22.82 up up correct
PTMN.US Portman Ridge Finance Corporation 20230501 0 20.24 20.43 20.2 20.27 13600 19.6071 up down incorrect
PTNR.US Partner Communications Company Ltd 20230501 0 4.93 4.93 4.93 4.93 1736 4.93
PTON.US Peloton Interactive Inc 20230501 0 8.84 9.18 8.73 9.07 6589000 9.07 up up correct
PTPI.US Petros Pharmaceuticals Inc 20230501 0 4.14 4.55 4.02 4.32 177600 4.32 up up correct
PTRA.US Proterra Inc 20230501 0 1.18 1.25 1.06 1.08 1709600 1.08 down up incorrect
PTRS.US Partners Bancorp 20230501 0 7.66 7.66 7.66 7.66 829 7.6111
PTSI.US P.A.M. Transportation Services Inc 20230501 0 22.74 22.94 22.14 22.26 15800 22.26 down down correct
PTVE.US Pactiv Evergreen Inc 20230501 0 7.86 8.04 7.81 7.98 255200 7.98 up up correct
PUBM.US PubMatic Inc 20230501 0 13.66 13.765 13.51 13.62 237700 13.62 down up incorrect
PUCK.US Goal Acquisitions Corp 20230501 0 10.26 10.26 10.26 10.26 200 10.26
PUCKU.US Goal Acquisitions Corp 20230501 0 10.22 10.22 10.22 10.22 0 10.22
PUCKW.US Goal Acquisitions Corp 20230501 0 0.03 0.03 0.03 0.03 20870 0.03
PULM.US Pulmatrix Inc 20230501 0 2.84 2.92 2.82 2.86 10300 2.86 up up correct
PUYI.US Puyi Inc 20230501 0 5.47 5.47 5.405 5.405 1133 5.405 down up incorrect
PVBC.US Provident Bancorp Inc 20230501 0 6.91 6.91 6.63 6.81 89100 6.81 down down correct
PWDEX.US PREDEX 20230501 0 28.91 28.91 28.91 28.91 0 28.91
PWFL.US PowerFleet Inc 20230501 0 2.81 2.85 2.77 2.77 32400 2.77 down down correct
PWOD.US Penns Woods Bancorp Inc 20230501 0 23.11 23.11 22.91 22.91 3600 22.91 down down correct
PWP.US Perella Weinberg Partners 20230501 0 7.92 8.35 7.76 7.83 364800 7.83 down down correct
PXLW.US Pixelworks Inc 20230501 0 1.41 1.43 1.4 1.4 196900 1.4 down down correct
PXS.US Pyxis Tankers Inc 20230501 0 5.272 5.37 5.16 5.29 116100 5.29 up up correct
PXSAP.US Pyxis Tankers Inc 20230501 0 24.05 24.05 23.73 23.976 4600 23.8028 down down correct
PXSAW.US Pyxis Tankers Inc 20230501 0 1.19 1.19 1.19 1.19 300 1.19
PYCR.US Paycor HCM Inc. Common Stock 20230501 0 23.4 24.03 23.21 23.97 382700 23.97 up up correct
PYPD.US PolyPid Ltd 20230501 0 0.42 0.42 0.395 0.412 22200 0.412 down down correct
PYPL.US PayPal Holdings Inc 20230501 0 76.03 76.5 74.97 75.11 6857900 75.11 down down correct
PYR.US PyroGenesis Canada Inc 20230501 0 0.78 0.78 0.72 0.743 55200 0.743 down down correct
PYXS.US Pyxis Oncology Inc. 20230501 0 2.95 3.07 2.86 2.89 450000 2.89 down down correct
PZZA.US Papa John's International Inc 20230501 0 74.83 75.82 74.355 74.81 595771 74.4073 down up incorrect
QCOM.US QUALCOMM Incorporated 20230501 0 117.21 117.58 115.51 115.84 6208500 115.84 down down correct
QCRH.US QCR Holdings Inc 20230501 0 41.29 41.794 39.92 40.62 44122 40.62 down down correct
QDEL.US Quidel Corporation 20230501 0 89.8 92 89.4 91.97 215300 91.97 up up correct
QFIN.US 360 DigiTech Inc 20230501 0 17.69 18.36 17.68 17.99 688000 17.99 up up correct
QH.US Quhuo Limited 20230501 0 3.63 5.4 2.1 2.42 61160000 2.42 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230501 0 6 6.15 5.99 6.03 125800 6.03 up up correct
QIWI.US QIWI plc 20230501 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230501 0 0.93 0.98 0.93 0.932 17300 0.932 up up correct
QLI.US Qilian International Holding Group Limited 20230501 0 1.28 1.28 1.28 1.28 900 1.28
QLYS.US Qualys Inc 20230501 0 111.32 112.77 110.95 111.31 302000 111.31 down down correct
QMCO.US Quantum Corporation 20230501 0 0.96 1 0.96 0.97 25000 0.97 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230501 0 0.456 0.51 0.456 0.485 183100 0.485 up up correct
QNST.US QuinStreet Inc 20230501 0 11.11 11.35 11.05 11.18 269200 11.18 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230501 0 23.67 23.81 23.66 23.73 90100 23.73 up down incorrect
QRHC.US Quest Resource Holding Corporation 20230501 0 5.43 5.72 5.43 5.67 15600 5.67 up up correct
QRTEA.US Qurate Retail Inc 20230501 0 0.7987 0.8297 0.75 0.7695 3312473 0.7695 down down correct
QRTEB.US Qurate Retail Inc 20230501 0 4.144 4.144 3.8 4.03 2177 4.03 down down correct
QRTEP.US Qurate Retail Inc 20230501 0 30.75 31 30 30.27 78400 30.27 down down correct
QRVO.US Qorvo Inc 20230501 0 91.9 93.24 91.793 92.84 1176800 92.84 up up correct
QSI.US Quantum 20230501 0 1.48 1.5 1.45 1.46 260100 1.46 down down correct
QTRX.US Quanterix Corporation 20230501 0 12.6 12.84 12.17 12.62 187100 12.62 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230501 0 1.17 1.19 1.15 1.16 113300 1.16 down down correct
QUIK.US QuickLogic Corporation 20230501 0 5.59 5.59 5.42 5.47 5300 5.47 down down correct
QURE.US uniQure N.V 20230501 0 19.4 20.47 19.4 20.11 471200 20.11 up up correct
RADI.US Radius Global Infrastructure Inc 20230501 0 14.69 14.72 14.69 14.72 440500 14.72 up up correct
RAIL.US FreightCar America Inc 20230501 0 2.98 3.03 2.85 2.88 47100 2.88 down up incorrect
RAIN.US Rain Therapeutics Inc 20230501 0 7.03 7.48 7.02 7.34 86700 7.34 up down incorrect
RAND.US Rand Capital Corporation 20230501 0 13 13 13 13 173 13
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230501 0 4.61 4.966 4.61 4.76 35900 4.76 up up correct
RAPT.US RAPT Therapeutics Inc 20230501 0 18.16 18.755 18.16 18.66 284400 18.66 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230501 0 43.42 44.335 43.01 44.03 530100 44.03 up up correct
RAVE.US RAVE Restaurant Group Inc 20230501 0 1.51 1.6 1.5 1.56 68300 1.56 up up correct
RBB.US RBB Bancorp 20230501 0 12.42 12.42 12.02 12.13 43200 12.13 down down correct
RBBN.US Ribbon Communications Inc 20230501 0 2.59 2.73 2.56 2.69 880100 2.69 up up correct
RBCAA.US Republic Bancorp Inc 20230501 0 39.31 39.84 39.31 39.6 14407 39.6 up down incorrect
RBCN.US Rubicon Technology Inc 20230501 0 1.32 1.32 1.32 1.32 0 1.32
RBKB.US Rhinebeck Bancorp Inc 20230501 0 7.269 7.269 7.155 7.26 7400 7.26 down down correct
RCAT.US Red Cat Holdings Inc 20230501 0 0.85 0.9 0.85 0.85 73200 0.85
RCEL.US AVITA Medical Inc 20230501 0 15.66 15.87 15.35 15.68 189700 15.68 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230501 0 9.7 9.7 9.7 9.7 0 9.7
RCICX.US Resource Credit Income Fund Class C 20230501 0 9.81 9.81 9.81 9.81 0 9.81
RCIIX.US Resource Credit Income Fund Class I Shar 20230501 0 9.72 9.72 9.72 9.72 0 9.72
RCILX.US RCILX 20230501 0 9.7 9.7 9.7 9.7 0 9.7
RCIWX.US Resource Credit Income Fund Class W Shar 20230501 0 9.7 9.7 9.7 9.7 0 9.7
RCKT.US Rocket Pharmaceuticals Inc 20230501 0 17.92 18.63 17.89 18.31 564300 18.31 up up correct
RCKY.US Rocky Brands Inc 20230501 0 29 29.48 28.24 28.6 32465 28.6 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230501 0 10.51 10.625 10.3 10.32 5600 10.32 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20230501 0 10.6 10.6 10.6 10.6 0 10.6
RCLFW.US Rosecliff Acquisition Corp I 20230501 0 0.1492 0.1498 0.071 0.0939 4407 0.0939 down down correct
RCM.US R1 RCM Inc 20230501 0 15.55 15.77 15.305 15.54 1603300 15.54 down down correct
RCMT.US RCM Technologies Inc 20230501 0 11.44 12.95 11.34 12.76 211000 12.76 up up correct
RCON.US Recon Technology Ltd 20230501 0 0.42 0.42 0.4 0.41 293500 0.41 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230501 0 0.2197 0.24 0.2125 0.2155 131500 0.2155 down down correct
RDCM.US RADCOM Ltd 20230501 0 9.16 9.3 9.12 9.3 2100 9.3 up up correct
RDFN.US Redfin Corporation 20230501 0 7.45 7.615 7.212 7.41 2534800 7.41 down down correct
RDHL.US RedHill Biopharma Ltd 20230501 0 2.35 2.47 2.2 2.235 83300 2.235 down down correct
RDI.US Reading International Inc 20230501 0 3.25 3.35 3.25 3.27 19100 3.27 up up correct
RDIB.US Reading International Inc 20230501 0 21.95 23.5 21.5 21.7 3223 21.7 down up incorrect
RDNT.US RadNet Inc 20230501 0 27.63 28.97 27.59 28.25 499000 28.25 up up correct
RDVT.US Red Violet Inc 20230501 0 16.97 18 16.76 16.76 12700 16.76 down down correct
RDWR.US Radware Ltd 20230501 0 20.04 20.94 20.01 20.07 100300 20.07 up up correct
REAL.US The RealReal Inc 20230501 0 1.11 1.11 1.04 1.09 2467300 1.09 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20230501 0 1.18 1.21 1.18 1.19 53100 1.19 up up correct
REE.US REE Automotive Ltd. 20230501 0 0.292 0.302 0.286 0.288 351600 0.288 down up incorrect
REED.US Reed's Inc 20230501 0 2.73 2.73 2.53 2.6925 22125 2.6925 down down correct
REFR.US Research Frontiers Incorporated 20230501 0 1.62 1.64 1.59 1.59 48800 1.59 down down correct
REG.US Regency Centers Corporation 20230501 0 61.14 61.6 60.61 60.64 584900 60.64 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20230501 0 803.71 811.55 802.12 806.72 297500 806.72 up up correct
REKR.US Rekor Systems Inc 20230501 0 1.2 1.22 1.14 1.15 107100 1.15 down down correct
RELI.US Reliance Global Group Inc 20230501 0 3.18 3.18 3.01 3.03 3903 3.03 down down correct
RELIW.US Reliance Global Group Inc 20230501 0 0.1599 0.1731 0.0856 0.1731 2942 0.1731 up up correct
RELL.US Richardson Electronics Ltd 20230501 0 15.36 15.73 15.36 15.68 86500 15.6203 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20230501 0 16.79 17.7 16.7 17.31 729600 17.31 up up correct
REPL.US Replimune Group Inc 20230501 0 16.77 17.62 16.25 17.5 364800 17.5 up up correct
RETA.US Reata Pharmaceuticals Inc 20230501 0 98 101.36 98 99.79 303000 99.79 up up correct
RETO.US ReTo Eco 20230501 0 0.3224 0.3371 0.263 0.275 151524 2.75 down down correct
REYN.US Reynolds Consumer Products Inc 20230501 0 27.87 28.4 27.87 28.28 305200 28.0499 up up correct
RFIL.US RF Industries Ltd 20230501 0 4.01 4.06 4 4 3800 4 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230501 0 26.5 29.13 26.45 27.11 2081 27.11 up up correct
RGCO.US RGC Resources Inc 20230501 0 19.36 19.86 19.16 19.19 12500 19.19 down down correct
RGEN.US Repligen Corporation 20230501 0 151.58 154.89 150.88 153.54 601400 153.54 up up correct
RGLD.US Royal Gold Inc 20230501 0 134.71 135.25 133.09 133.18 276400 133.18 down down correct
RGLS.US Regulus Therapeutics Inc 20230501 0 1.33 1.35 1.26 1.3 11900 1.3 down down correct
RILYM.US RILYM 20230501 0 22.44 23.18 22.26 22.33 14000 22.33 down down correct
RGNX.US REGENXBIO Inc 20230501 0 19.4 20.335 19.345 20.1 323800 20.1 up up correct
RGP.US Resources Connection Inc 20230501 0 14.46 14.8 14.35 14.54 299200 14.4043 up up correct
RIBT.US RiceBran Technologies 20230501 0 1.04 1.09 0.96 0.96 34400 0.96 down down correct
RICK.US RCI Hospitality Holdings Inc 20230501 0 74.9 75.78 74.08 74.64 29100 74.64 down down correct
RIDE.US Lordstown Motors Corp 20230501 0 0.45 0.47 0.251 0.401 45727600 0.401 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230501 0 1.11 1.21 1.11 1.19 1213500 1.19 up up correct
RILY.US B. Riley Financial Inc 20230501 0 31.39 31.84 30.14 30.76 196478 29.8661 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230501 0 20.41 20.45 19.8 19.84 8300 19.84 down down correct
RILYN.US B. Riley Financial Inc 20230501 0 20.28 20.366 19.72 19.85 15600 19.85 down down correct
RILYP.US B. Riley Financial Inc 20230501 0 18.34 18.9299 18 18 4375 18 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230501 0 19.35 19.42 18.56 18.685 25300 18.685 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230501 0 17.953 18.28 17.631 17.791 14900 17.791 down down correct
RIOT.US Riot Blockchain Inc 20230501 0 11.6 11.639 10.37 10.52 19192279 10.52 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230501 0 12.805 12.83 12.37 12.65 12868700 12.65 down down correct
RKDA.US Arcadia Biosciences Inc 20230501 0 6.1 6.28 6.02 6.02 14794 6.02 down down correct
RKLB.US Rocket Lab USA Inc. 20230501 0 3.92 3.985 3.84 3.88 1657100 3.88 down down correct
RLAY.US Relay Therapeutics Inc 20230501 0 11.48 11.665 11.14 11.44 1383800 11.44 down down correct
RLMD.US Relmada Therapeutics Inc 20230501 0 2.55 2.84 2.37 2.72 124524 2.72 up up correct
RLYB.US Rallybio Corporation Common Stock 20230501 0 5.4 5.4 5.15 5.38 20500 5.38 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20230501 0 10 10.05 9.49 9.49 23800 9.49 down down correct
RMBL.US RumbleON Inc 20230501 0 6.79 7 6.63 6.96 79700 6.96 up up correct
RMBS.US Rambus Inc 20230501 0 44.72 45.5 44.45 45.28 1315400 45.28 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230501 0 5.38 5.54 5.37 5.42 3000 5.42 up down incorrect
RMGC.US RMG Acquisition Corp. III 20230501 0 10.04 10.1 10.04 10.1 2100 10.1 up up correct
RMGCU.US RMG Acquisition Corp. III 20230501 0 10.13 10.13 10.13 10.13 0 10.13
RMGCW.US RMG Acquisition Corp. III 20230501 0 0.1406 0.1406 0.08 0.08 1810 0.08 down down correct
RMNI.US Rimini Street Inc 20230501 0 3.7 3.76 3.507 3.7 590300 3.7
RMR.US The RMR Group Inc 20230501 0 23.75 24 23.615 23.8 69600 23.8 up up correct
RMTI.US Rockwell Medical Inc 20230501 0 2.84 3.33 2.8 2.94 540700 2.94 up up correct
RNA.US Avidity Biosciences Inc 20230501 0 12.265 12.9 12.175 12.31 1985865 12.31 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230501 0 0.318 0.339 0.301 0.333 409600 0.333 up down incorrect
RNLX.US Renalytix Plc 20230501 0 2.27 2.36 2.17 2.17 98800 2.17 down down correct
RNST.US Renasant Corporation 20230501 0 28.14 28.31 27.45 27.71 169000 27.71 down down correct
RNW.US Renew Energy Global PLC 20230501 0 5.09 5.255 5.06 5.13 373900 5.13 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20230501 0 0.72 0.72 0.69 0.69 5637 0.69 down down correct
RNXT.US RenovoRx Inc. Common Stock 20230501 0 3.05 3.144 3.05 3.12 23900 3.12 up up correct
ROAD.US Construction Partners Inc 20230501 0 25.81 26.35 25.45 25.71 138800 25.71 down down correct
ROCC.US Ranger Oil Corporation 20230501 0 40.54 41.56 40.54 41.03 213700 41.03 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230501 0 10.39 10.4 10.38 10.4 22500 10.4 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20230501 0 10.12 10.12 10.12 10.12 0 10.12
ROCK.US Gibraltar Industries Inc 20230501 0 50 50.59 49.98 50.2 122500 50.2 up up correct
ROIC.US Retail Opportunity Investments Corp 20230501 0 12.96 13.07 12.84 12.85 1093000 12.85 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230501 0 8.55 8.72 8.43 8.62 1661800 8.62 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230501 0 1.82 1.85 1.82 1.83 29754 1.83 up up correct
ROKU.US Roku Inc 20230501 0 56.48 57.38 55.51 56.68 5579400 56.68 up up correct
ROOT.US Root Inc 20230501 0 4.29 4.3314 4.12 4.24 62375 4.24 down down correct
ROST.US Ross Stores Inc 20230501 0 106.51 106.97 105.34 105.75 1255376 105.75 down up incorrect
ROVR.US Rover Group Inc 20230501 0 4.53 4.59 4.47 4.52 603700 4.52 down down correct
RPAY.US Repay Holdings Corporation 20230501 0 6.27 6.38 5.93 6.14 605100 6.14 down up incorrect
RPD.US Rapid7 Inc 20230501 0 48.35 49.66 47.75 48.73 485100 48.73 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20230501 0 10.48 10.98 9.96 10.17 59600 10.17 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230501 0 0.98 1.05 0.941 0.95 20100 0.95 down down correct
RPRX.US Royalty Pharma plc 20230501 0 35.15 35.44 35.1 35.33 1298776 35.1156 up up correct
RPTX.US Repare Therapeutics Inc 20230501 0 8.97 9.46 8.97 9.21 24100 9.21 up up correct
RRBI.US Red River Bancshares Inc 20230501 0 45.474 45.745 45.24 45.24 5300 45.24 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20230501 0 13.01 13.34 12.97 13.02 141400 13.02 up up correct
RRR.US Red Rock Resorts Inc 20230501 0 48.9 49.81 48.29 48.76 401200 48.76 down up incorrect
RSLS.US ReShape Lifesciences Inc 20230501 0 2.35 2.7 2.31 2.69 132208 2.69 up up correct
RSSS.US Research Solutions Inc 20230501 0 2.06 2.12 2.06 2.08 4400 2.08 up up correct
RSVR.US Reservoir Media Inc 20230501 0 6.58 6.89 6.35 6.59 105700 6.59 up up correct
RSVRW.US Reservoir Media Management Inc 20230501 0 1.6 1.65 1.38 1.45 21200 1.45 down up incorrect
RUBY.US Rubius Therapeutics Inc 20230501 0 0.0201 0.027 0.0201 0.0246 72273 0.0246 up up correct
RUN.US Sunrun Inc 20230501 0 20.95 21.21 20.09 20.51 7874600 20.51 down down correct
RUSHA.US Rush Enterprises Inc 20230501 0 53.07 54.51 52.92 53.38 138792 53.1613 up up correct
RUSHB.US Rush Enterprises Inc 20230501 0 57.4 59.37 57.4 57.75 14679 57.5338 up up correct
RUTH.US Ruth's Hospitality Group Inc 20230501 0 16.05 16.54 16.05 16.31 364100 16.31 up up correct
RVMD.US Revolution Medicines Inc 20230501 0 23.34 24.29 23.34 23.85 615300 23.85 up up correct
RZLT.US Rezolute Inc 20230501 0 2.05 2.15 1.99 2.1 7300 2.1 up up correct
RVNC.US Revance Therapeutics Inc 20230501 0 31.7 32.55 31.7 32.29 740400 32.29 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230501 0 6.99 7.85 6.67 7.42 380400 7.42 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230501 0 2.04 2.2 1.9487 2.15 158760 2.15 up up correct
RVSB.US Riverview Bancorp Inc 20230501 0 5.17 5.27 4.94 5 41800 5 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230501 0 11.73 11.87 11.55 11.58 41376 11.1597 down down correct
RWLK.US ReWalk Robotics Ltd 20230501 0 0.63 0.65 0.624 0.631 149100 0.631 up up correct
RXDX.US Prometheus Biosciences Inc 20230501 0 194 197.83 193.81 194.2 1195006 194.2 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20230501 0 4.77 4.94 4.69 4.79 1348700 4.79 up up correct
RXST.US RxSight Inc. Common Stock 20230501 0 17.8 18.8 17.594 18.8 362400 18.8 up up correct
RXT.US Rackspace Technology Inc 20230501 0 1.44 1.48 1.335 1.36 1611123 1.36 down down correct
RYAAY.US Ryanair Holdings plc 20230501 0 95.83 98.55 95.57 97.05 223700 97.05 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230501 0 20.06 20.585 19.88 20.21 756200 20.21 up up correct
RZB.US Reinsurance Group of America Incorporated 20230501 0 25.3 25.3 25.021 25.1 20200 25.1 down up incorrect
SABR.US Sabre Corporation 20230501 0 3.97 3.97 3.84 3.95 4232600 3.95 down down correct
SABRP.US Sabre Corporation 20230501 0 59.11 59.11 58.15 58.15 700 56.3205 down down correct
SABS.US SAB Biotherapeutics Inc 20230501 0 0.899 0.92 0.857 0.88 187000 0.88 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20230501 0 0.075 0.1044 0.07 0.1001 127581 0.1001 up up correct
SAFT.US Safety Insurance Group Inc 20230501 0 72.86 74.2 72.86 73.43 58400 73.43 up up correct
SAGE.US Sage Therapeutics Inc 20230501 0 48.85 50.1 48.345 48.64 996000 48.64 down down correct
SAIA.US Saia Inc 20230501 0 298 299.2 286.57 290.82 527000 290.82 down down correct
SAL.US Salisbury Bancorp Inc 20230501 0 23.29 23.65 22.74 22.74 3701 22.5847 down down correct
SALM.US Salem Media Group Inc 20230501 0 1.03 1.04 1.02 1.02 7519 1.02 down up incorrect
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230501 0 10.7 10.7 10.7 10.7 0 10.7
SAMG.US Silvercrest Asset Management Group Inc 20230501 0 18.81 19.33 18.32 18.61 19400 18.61 down down correct
SANA.US Sana Biotechnology Inc 20230501 0 5.27 5.66 5.25 5.47 991291 5.47 up up correct
SANM.US Sanmina Corporation 20230501 0 52.15 53.8 52.1 52.16 443600 52.16 up down incorrect
SANW.US S&W Seed Company 20230501 0 1.36 1.39 1.36 1.36 22000 1.36
SASR.US Sandy Spring Bancorp Inc 20230501 0 22.41 22.64 21.77 22 303118 21.6468 down down correct
SATS.US EchoStar Corporation 20230501 0 17.03 17.38 16.85 16.94 114900 16.94 down down correct
SAVA.US Cassava Sciences Inc 20230501 0 23.02 24.19 22.85 23.34 616600 23.34 up down incorrect
SBAC.US SBA Communications Corporation 20230501 0 258.26 263.08 258.26 261.04 941600 261.04 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20230501 0 21.75 21.96 20.56 20.76 1118200 20.76 down up incorrect
SBET.US Sharplink Gaming Ltd 20230501 0 2.51 2.71 2.51 2.66 5350 2.66 up up correct
SBFG.US SB Financial Group Inc 20230501 0 14.01 14.07 13.81 13.81 3957 13.6622 down down correct
SBGI.US Sinclair Broadcast Group Inc 20230501 0 19.86 20.57 19.85 20.12 845900 20.12 up up correct
SBLK.US Star Bulk Carriers Corp 20230501 0 21.16 21.16 20.395 20.4 972751 20.4 down down correct
SBNY.US Signature Bank 20230501 0 0.093 0.093 0.066 0.0784 6231372 0.0784 down down correct
SBRA.US Sabra Health Care REIT Inc 20230501 0 11.38 11.465 11.275 11.36 1321612 11.0654 down down correct
SBSI.US Southside Bancshares Inc 20230501 0 31.56 32.42 31.24 31.3 162600 31.3 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230501 0 5.35 5.58 5.11 5.16 23900 5.16 down down correct
SBUX.US Starbucks Corporation 20230501 0 114.252 115.48 114.25 114.56 6495924 113.9924 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20230501 0 10.21 10.25 10.21 10.235 130500 10.235 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20230501 0 10.78 10.78 10.78 10.78 3 10.78
SCHL.US Scholastic Corporation 20230501 0 38.25 39.12 37.89 38.54 148200 38.54 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230501 0 29.12 29.47 28.79 28.98 127900 28.98 down down correct
SCKT.US Socket Mobile Inc 20230501 0 1.71 1.78 1.71 1.72 3900 1.72 up up correct
SCOR.US comScore Inc 20230501 0 1 1.01 0.97 0.98 112300 0.98 down up incorrect
SCPH.US scPharmaceuticals Inc 20230501 0 9.81 9.945 9.53 9.73 225200 9.73 down down correct
SCPL.US SciPlay Corporation 20230501 0 17.07 17.29 16.8 17.19 182800 17.19 up up correct
SCPS.US Scopus BioPharma Inc 20230501 0 0.046 0.06 0.046 0.06 3700 0.06 up up correct
SCSC.US ScanSource Inc 20230501 0 27.34 28.18 27.19 27.78 82100 27.78 up up correct
SCVL.US Shoe Carnival Inc 20230501 0 22.54 23.41 22.11 23.09 648500 23.09 up up correct
SCWX.US SecureWorks Corp 20230501 0 9.04 9.5 8.902 9.25 73600 9.25 up up correct
SCYX.US SCYNEXIS Inc 20230501 0 3.15 3.22 3.01 3.1 526600 3.1 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230501 0 10.12 10.12 10.12 10.12 15 10.12
SDACU.US Sustainable Development Acquisition I Corp 20230501 0 10.13 10.13 10.13 10.13 0 10.13
SDC.US SmileDirectClub Inc 20230501 0 0.4 0.412 0.39 0.4 476900 0.4
SDGR.US Schrödinger Inc 20230501 0 29.36 31.005 29.135 30.88 628900 30.88 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230501 0 0.995 0.995 0.88 0.92 158080 9.2 down down correct
SEAC.US SeaChange International Inc 20230501 0 0.45 0.46 0.45 0.45 69300 0.45
SEAT.US Vivid Seats Inc. Class A Common Stock 20230501 0 7.18 7.28 7.17 7.25 140200 7.25 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20230501 0 1.79 1.79 1.79 1.79 0 1.79
SECO.US Secoo Holding Limited 20230501 0 0.82 1.25 0.747 1.01 6862800 1.01 up up correct
SEDG.US SolarEdge Technologies Inc 20230501 0 285 285.32 273.809 276 1512000 276 down up incorrect
SEED.US Origin Agritech Limited 20230501 0 6.74 6.77 6.4 6.49 18600 6.49 down down correct
SEEL.US Seelos Therapeutics Inc 20230501 0 0.68 0.7 0.67 0.69 165500 0.69 up up correct
SEER.US Seer Inc 20230501 0 3.34 3.49 3.28 3.43 235677 3.43 up up correct
SEIC.US SEI Investments Company 20230501 0 58.82 59.44 58.73 58.76 296700 58.76 down down correct
SELB.US Selecta Biosciences Inc 20230501 0 1.18 1.22 1.1 1.13 1942200 1.13 down down correct
SELF.US Global Self Storage Inc 20230501 0 5.08 5.18 5.08 5.11 10600 5.11 up up correct
SENEA.US Seneca Foods Corporation 20230501 0 47.78 48.56 47 47.41 45600 47.41 down down correct
SENEB.US Seneca Foods Corporation 20230501 0 47.47 47.47 47.47 47.47 0 47.47
SERA.US Sera Prognostics Inc. Class A Common Stock 20230501 0 3.43 3.43 3.32 3.35 9900 3.35 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20230501 0 37.3 37.3 37.3 37.3 287 37.1031
SFBS.US ServisFirst Bancshares Inc 20230501 0 50.5 51.43 50.18 50.28 238436 50.28 down down correct
SFIX.US Stitch Fix Inc 20230501 0 3.41 3.489 3.25 3.3 2375400 3.3 down up incorrect
SFM.US Sprouts Farmers Market Inc 20230501 0 34.62 35.085 34.26 35.02 2876409 35.02 up up correct
SFNC.US Simmons First National Corporation 20230501 0 16.68 16.74 16.27 16.41 543900 16.41 down down correct
SFST.US Southern First Bancshares Inc 20230501 0 27.38 27.43 26.1 26.2 15349 26.2 down up incorrect
SFT.US Shift Technologies Inc 20230501 0 1.38 1.46 1.38 1.43 121102 1.43 up down incorrect
SGA.US Saga Communications Inc 20230501 0 22.27 22.57 22.0901 22.27 18273 21.9987
SGBX.US SG Blocks Inc 20230501 0 0.85 0.89 0.85 0.851 20000 0.851 up up correct
SGC.US Superior Group of Companies Inc 20230501 0 7.72 7.8499 7.72 7.83 29576 7.7036 up down incorrect
SGEN.US Seagen Inc 20230501 0 200.18 200.44 198.93 199.16 1286600 199.16 down down correct
SGH.US SMART Global Holdings Inc 20230501 0 15.38 15.67 15.32 15.59 314200 15.59 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230501 0 9.71 11.2 9.53 10.58 290400 10.58 up down incorrect
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230501 0 10.31 10.31 10.272 10.272 200 10.272 down down correct
SGMA.US SigmaTron International Inc 20230501 0 2.4 2.4 2.23 2.3 25100 2.3 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230501 0 34.67 35.338 33.68 34.32 449400 34.32 down down correct
SGMO.US Sangamo Therapeutics Inc 20230501 0 1.44 1.53 1.41 1.51 1580100 1.51 up up correct
SGRP.US SPAR Group Inc 20230501 0 1.1 1.13 1.05 1.05 20200 1.05 down up incorrect
SGRY.US Surgery Partners Inc 20230501 0 39.69 40.285 39.08 39.37 759000 39.37 down down correct
SGTX.US Sigilon Therapeutics Inc 20230501 0 0.684 0.7 0.62 0.65 30900 0.65 down down correct
SHBI.US Shore Bancshares Inc 20230501 0 13.22 13.27 12.9 12.91 39717 12.7707 down down correct
SHC.US Sotera Health Company 20230501 0 16.82 16.87 15.715 16.41 1614800 16.41 down down correct
SHCR.US Sharecare Inc 20230501 0 1.5 1.6 1.47 1.58 651200 1.58 up up correct
SHCRW.US Sharecare Inc 20230501 0 0.166 0.166 0.166 0.166 0 0.166
SHEN.US Shenandoah Telecommunications Company 20230501 0 20.81 20.99 19.84 19.95 132600 19.95 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230501 0 4.83 4.8743 4.6 4.7 95281 4.7 down down correct
SHLS.US Shoals Technologies Group Inc 20230501 0 20.72 20.885 20.05 20.29 2547700 20.29 down down correct
SHO.US PI 20230501 0 20.19 20.25 19.9 19.95 4572 19.95 down down correct
SHOO.US Steven Madden Ltd 20230501 0 34.94 35.28 34.21 34.28 1065500 34.28 down down correct
SHPW.US WT 20230501 0 0.0147 0.0147 0.0147 0.0147 100 0.0147
SHYF.US The Shyft Group Inc 20230501 0 24.45 25.31 24.33 24.62 264487 24.5673 up up correct
SI.US PA 20230501 0 8.11 8.1195 7.56 7.56 6974 7.56 down down correct
SIBN.US SI 20230501 0 22.03 22.9 22.03 22.6 309600 22.6 up up correct
SIEB.US Siebert Financial Corp 20230501 0 2.149 2.38 2.12 2.29 672598 2.29 up up correct
SIEN.US Sientra Inc 20230501 0 1.43 1.54 1.39 1.43 27290 1.43
SIFY.US Sify Technologies Limited 20230501 0 1.24 1.3 1.24 1.26 35900 1.26 up up correct
SIGA.US SIGA Technologies Inc 20230501 0 5.79 5.955 5.71 5.82 762335 5.3769 up up correct
SIGI.US Selective Insurance Group Inc 20230501 0 96.1 98.96 95.56 97.96 188611 97.6726 up up correct
SIGIP.US Selective Insurance Group Inc 20230501 0 17.3 17.39 16.9 17.16 5500 17.16 down up incorrect
SILC.US Silicom Ltd 20230501 0 36 37.79 35.34 36.5 46500 36.5 up up correct
SILK.US Silk Road Medical Inc 20230501 0 43.79 45.02 43.535 44.19 241900 44.19 up up correct
SIMO.US Silicon Motion Technology Corporation 20230501 0 63.54 63.65 61.31 61.64 319100 61.64 down down correct
SINT.US Sintx Technologies Inc 20230501 0 1.56 1.5999 1.43 1.52 219764 1.52 down down correct
SIOX.US Sio Gene Therapies Inc 20230501 0 0.4101 0.42 0.4101 0.4127 40919 0.4127 up up correct
SIRI.US Sirius XM Holdings Inc 20230501 0 3.8 3.86 3.76 3.78 14013180 3.7552 down down correct
SISI.US Shineco Inc 20230501 0 0.581 0.668 0.581 0.63 86800 0.63 up up correct
SITM.US SiTime Corporation 20230501 0 108.49 111.26 108.49 110.36 145800 110.36 up up correct
SIVBP.US SVB Financial Group 20230501 0 1.2601 1.35 0.88 1.2075 215601 1.2075 down down correct
SJ.US Scienjoy Holding Corporation 20230501 0 3.64 3.9 3.64 3.83 32518 3.83 up up correct
SKIN.US The Beauty Health Company 20230501 0 11.47 11.73 11.105 11.18 1304900 11.18 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230501 0 10.24 10.24 10.24 10.24 400 10.24
SKYAU.US Skydeck Acquisition Corp 20230501 0 10.245 10.245 8.5 10.1 31300 10.1 down up incorrect
SKYAW.US Skydeck Acquisition Corp. Warrants 20230501 0 0.0011 0.0012 0.0011 0.0012 6339 0.0012 up up correct
SKYT.US SkyWater Technology Inc 20230501 0 9.04 9.28 8.94 9.17 137444 9.17 up up correct
SKYW.US SkyWest Inc 20230501 0 28.22 28.41 27.55 27.62 776000 27.62 down down correct
SLAB.US Silicon Laboratories Inc 20230501 0 138.86 142.56 138.65 141.6 491200 141.6 up up correct
SLAMU.US Slam Corp 20230501 0 10.5 10.5 10.5 10.5 212 10.5
SLCR.US Silver Crest Acquisition Corporation 20230501 0 4.56 4.91 4.41 4.65 406189 4.65 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20230501 0 0.606 0.606 0.57 0.6 21637 0.6 down down correct
SLDB.US Solid Biosciences Inc 20230501 0 4.95 5.37 4.75 5.29 19600 5.29 up up correct
SNY.US Sanofi 20230501 0 53.91 53.96 53.39 53.44 1324400 53.44 down down correct
SLGC.US Somalogic Inc 20230501 0 2.77 2.82 2.73 2.78 463800 2.78 up up correct
SLGCW.US SomaLogic Inc 20230501 0 0.3333 0.4375 0.2962 0.4375 5275 0.4375 up up correct
SLGG.US Super League Gaming Inc 20230501 0 0.49 0.5 0.47 0.491 103700 0.491 up up correct
SLGL.US Sol 20230501 0 3.59 3.838 3.59 3.62 5900 3.62 up up correct
SLGN.US Silgan Holdings Inc 20230501 0 49.26 50.18 49.22 49.63 440960 49.63 up down incorrect
SLM.US SLM Corporation 20230501 0 15.12 15.13 14.72 14.92 2273200 14.92 down down correct
SLMBP.US SLM Corporation 20230501 0 60.75 61.3 60.75 61.1 4900 61.1 up up correct
SLN.US Silence Therapeutics plc 20230501 0 6.89 7 6.32 6.76 17800 6.76 down down correct
SLNG.US Stabilis Solutions Inc 20230501 0 3.18 3.43 3.18 3.34 2100 3.34 up up correct
SLNH.US Soluna Holdings Inc 20230501 0 0.22 0.22 0.2 0.2 268000 0.2 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230501 0 1.99 1.99 1.84 1.9 2200 1.9 down down correct
SLNO.US Soleno Therapeutics Inc 20230501 0 3.384 3.81 3.384 3.65 33300 3.65 up up correct
SLP.US Simulations Plus Inc 20230501 0 41.75 42.16 41.57 41.7 65900 41.7 down down correct
SLRC.US SLR Investment Corp 20230501 0 14.5 14.58 14.345 14.4 113635 14.4 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20230501 0 1.82 1.83 1.74 1.79 20900 1.79 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230501 0 1.41 1.51 1.41 1.49 139800 1.49 up up correct
SLVRU.US SilverSPAC Inc Unit 20230501 0 10.815 10.815 10.31 10.36 700 10.36 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230501 0 10.8 10.858 10.45 10.55 21700 10.55 down down correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230501 0 10.4 10.4 10.4 10.4 0 10.4
SMBC.US Southern Missouri Bancorp Inc 20230501 0 36.55 36.68 34.83 35.11 23709 34.8778 down down correct
SMBK.US SmartFinancial Inc 20230501 0 21.57 21.95 20.76 20.94 60755 20.8585 down down correct
SMCI.US Super Micro Computer Inc 20230501 0 105.44 107.96 103.12 105.11 1584500 105.11 down down correct
SMID.US Smith 20230501 0 16.32 17.25 15.56 17.24 7900 17.24 up up correct
SMIT.US Schmitt Industries Inc 20230501 0 0.013 0.013 0.013 0.013 0 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230501 0 27.62 28.45 26.73 27.61 43800 27.61 down down correct
SMMF.US Summit Financial Group Inc 20230501 0 19.59 19.72 19.2 19.53 26200 19.53 down down correct
SMMT.US Summit Therapeutics Inc 20230501 0 1.35 1.49 1.33 1.49 884200 1.49 up up correct
SMPL.US The Simply Good Foods Company 20230501 0 36.37 37.2 36.37 36.81 454500 36.81 up up correct
SMSI.US Smith Micro Software Inc 20230501 0 1.17 1.25 1.16 1.22 217800 1.22 up down incorrect
SMTC.US Semtech Corporation 20230501 0 19.44 19.53 19.11 19.25 1488400 19.25 down down correct
SMTI.US Sanara MedTech Inc 20230501 0 41.52 41.52 39.02 39.78 50000 39.78 down down correct
SNAX.US Stryve Foods Inc 20230501 0 0.488 0.508 0.461 0.463 16700 0.463 down down correct
SNAXW.US Stryve Foods Inc 20230501 0 0.0399 0.04 0.0216 0.0347 15052 0.0347 down down correct
SNBR.US Sleep Number Corporation 20230501 0 22.57 22.85 22.08 22.38 521200 22.38 down down correct
SNCE.US Science 37 Holdings Inc 20230501 0 0.297 0.297 0.27 0.284 221300 0.284 down down correct
SNCR.US Synchronoss Technologies Inc 20230501 0 0.86 0.9 0.86 0.88 167700 0.88 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230501 0 18.48 18.5 18.025 18.5 500 18.5 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230501 0 19.59 19.59 18.23 18.37 436900 18.37 down down correct
SND.US Smart Sand Inc 20230501 0 1.72 1.79 1.71 1.75 93500 1.75 up up correct
SNDL.US Sundial Growers Inc 20230501 0 1.47 1.55 1.47 1.54 2533400 1.54 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20230501 0 20.59 21.23 20.46 21.04 915900 21.04 up up correct
SNES.US SenesTech Inc 20230501 0 1.2 1.23 1.18 1.21 42900 1.21 up up correct
SNEX.US StoneX Group Inc 20230501 0 97.98 99.54 97.98 99.37 70900 99.37 up up correct
SNFCA.US Security National Financial Corporation 20230501 0 7.55 7.64 7.37 7.41 32700 7.41 down down correct
SNGX.US Soligenix Inc 20230501 0 1.64 1.75 1.5787 1.69 30284 1.69 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20230501 0 0.93 0.98 0.93 0.97 14500 0.97 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230501 0 9.57 10.09 9.35 9.48 43700 9.48 down down correct
SNPS.US Synopsys Inc 20230501 0 370.76 372.89 367.94 371.62 538700 371.62 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20230501 0 0.89 0.9 0.85 0.85 20400 0.85 down up incorrect
SNRH.US Senior Connect Acquisition Corp. I 20230501 0 10.02 10.02 10.02 10.02 0 10.02
SNRHU.US Senior Connect Acquisition Corp. I 20230501 0 10.03 10.03 10.03 10.03 0 10.03
SNSE.US Sensei Biotherapeutics Inc 20230501 0 1.44 1.54 1.44 1.52 24100 1.52 up up correct
SNT.US Senstar Technologies Ltd. 20230501 0 1.47 1.49 1.44 1.46 10700 1.46 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230501 0 3.45 9.63 2.992 4.35 48845600 4.35 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20230501 0 6.52 6.54 5.46 5.47 125423700 5.47 down down correct
SOHO.US Sotherly Hotels Inc 20230501 0 1.9 1.95 1.88 1.89 19400 1.89 down down correct
SOHOB.US Sotherly Hotels Inc 20230501 0 24.1 24.1 24.1 24.1 100 24.1
SOHON.US Sotherly Hotels Inc 20230501 0 24.31 24.31 24.31 24.31 100 24.31
SOHOO.US Sotherly Hotels Inc 20230501 0 24.45 24.45 24.45 24.45 77 24.45
SOHU.US Sohu.com Limited 20230501 0 13.4 13.41 13.27 13.35 6600 13.35 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230501 0 0.51 0.52 0.48 0.49 546200 0.49 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230501 0 0.032 0.048 0.032 0.032 4556 0.032
SONM.US Sonim Technologies Inc 20230501 0 1.17 1.175 1.13 1.16 133800 1.16 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230501 0 0.24 0.24 0.23 0.23 1012000 0.23 down up incorrect
SONO.US Sonos Inc 20230501 0 21.11 21.47 20.95 21.19 1216800 21.19 up up correct
SOPA.US Society Pass Incorporated Common Stock 20230501 0 1 1 0.96 0.97 82800 0.97 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230501 0 4.84 5.08 4.735 5.06 28100 5.06 up down incorrect
SOTK.US Sono 20230501 0 5.38 5.48 5.31 5.31 2700 5.31 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20230501 0 17.1 17.52 16.74 17.36 473700 17.36 up up correct
SP.US SP Plus Corporation 20230501 0 34.06 34.66 34.06 34.35 39400 34.35 up up correct
SPCB.US SuperCom Ltd 20230501 0 1.21 1.28 1.21 1.28 21400 1.28 up up correct
SPFI.US South Plains Financial Inc 20230501 0 20.5 21.08 20.31 20.46 42800 20.46 down down correct
SPI.US SPI Energy Co. Ltd 20230501 0 1.35 1.37 1.27 1.28 49100 1.28 down down correct
SPLK.US Splunk Inc 20230501 0 86.04 86.04 84.04 84.96 1159800 84.96 down down correct
SPNS.US Sapiens International Corporation N.V 20230501 0 20.06 20.6 19.97 20.52 92300 20.52 up up correct
SPOK.US Spok Holdings Inc 20230501 0 12.25 12.89 12.25 12.6 455678 12.6 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20230501 0 0.95 1.01 0.94 0.98 3143600 0.98 up up correct
SPRB.US Spruce Biosciences Inc 20230501 0 2.08 2.133 2.06 2.09 76000 2.09 up up correct
SPRO.US Spero Therapeutics Inc 20230501 0 1.77 1.87 1.77 1.85 338200 1.85 up up correct
SPSC.US SPS Commerce Inc 20230501 0 147.05 149.5 146.5 148.41 88800 148.41 up up correct
SPT.US Sprout Social Inc 20230501 0 48.85 50.24 48.27 50.15 1067000 50.15 up up correct
SPTN.US SpartanNash Company 20230501 0 24.51 24.75 24.48 24.56 175200 24.56 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230501 0 6.25 6.28 5.991 6.2 1005800 6.2 down down correct
SPWR.US SunPower Corporation 20230501 0 13.31 13.41 12.78 12.94 3920900 12.94 down down correct
SQFT.US Presidio Property Trust Inc 20230501 0 0.921 0.95 0.92 0.935 32700 0.935 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230501 0 17.57 17.77 17.57 17.77 1000 17.77 up up correct
SQL.US SeqLL Inc. Common stock 20230501 0 0.408 0.436 0.408 0.41 39100 0.41 up up correct
SQLLW.US SeqLL Inc. Warrant 20230501 0 0.053 0.0608 0.035 0.0351 9509 0.0351 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230501 0 11.57 12.68 11.57 12.23 627900 12.23 up down incorrect
SRAX.US SRAX Inc 20230501 0 0.35 0.56 0.35 0.56 27852 0.56 up up correct
SRCE.US 1st Source Corporation 20230501 0 41.56 42.13 41.02 41.2 94500 41.2 down down correct
SRCL.US Stericycle Inc 20230501 0 45.64 46.15 45.42 45.55 363600 45.55 down up incorrect
SRDX.US Surmodics Inc 20230501 0 23.03 23.49 22.79 22.99 76300 22.99 down down correct
SRGA.US Surgalign Holdings Inc 20230501 0 1.01 1.11 0.99 1.04 124100 1.04 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20230501 0 122.84 126.5 122.54 125.11 975400 125.11 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230501 0 43.87 43.87 43.87 43.87 0 43.87
SRRK.US Scholar Rock Holding Corporation 20230501 0 6.36 6.71 6.345 6.66 163000 6.66 up down incorrect
SRTS.US Sensus Healthcare Inc 20230501 0 4.73 4.77 4.65 4.65 94600 4.65 down down correct
SRZN.US Surrozen Inc. Common Stock 20230501 0 0.61 0.657 0.595 0.62 75500 0.62 up down incorrect
SSB.US South State Corporation 20230501 0 68.69 69.27 66.78 67.12 595425 66.5844 down down correct
SSBI.US Summit State Bank 20230501 0 15.2 15.49 15.2 15.21 5377 15.0888 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230501 0 22.62 22.62 21.89 21.89 8100 21.8 down down correct
SSKN.US STRATA Skin Sciences Inc 20230501 0 1.04 1.11 1 1 28900 1 down down correct
SSNC.US SS&C Technologies Holdings Inc 20230501 0 58.17 58.8 57.21 57.36 1457489 57.36 down down correct
SSNT.US SilverSun Technologies Inc 20230501 0 3.13 3.14 3.13 3.13 1500 3.13
SSP.US The E.W. Scripps Company 20230501 0 8.37 8.63 8.35 8.47 239700 8.47 up up correct
SSRM.US SSR Mining Inc 20230501 0 14.58 14.7083 14.21 14.22 1240133 14.1586 down up incorrect
SSSS.US SuRo Capital Corp 20230501 0 3.7 3.74 3.63 3.65 99700 3.65 down down correct
SSTI.US ShotSpotter Inc 20230501 0 29.55 30.96 29.54 30.45 62600 30.45 up up correct
SSYS.US Stratasys Ltd 20230501 0 14.38 15.03 14.31 14.96 1048100 14.96 up up correct
STAA.US STAAR Surgical Company 20230501 0 70.2 73.13 70 72.82 527000 72.82 up up correct
STAB.US Statera Biopharma Inc 20230501 0 0.025 0.025 0.019 0.0211 332656 0.0211 down down correct
STAF.US Staffing 360 Solutions Inc 20230501 0 1.32 1.36 1.21 1.28 37800 1.28 down down correct
STBA.US S&T Bancorp Inc 20230501 0 27.55 27.88 27.32 27.35 208070 27.0147 down down correct
STCN.US Steel Connect Inc 20230501 0 1.09 1.09 0.82 0.82 501400 0.82 down down correct
STEP.US StepStone Group Inc 20230501 0 22.05 22.85 22.05 22.43 273900 22.43 up up correct
STER.US Sterling Check Corp. Common Stock 20230501 0 11.27 11.605 11.14 11.29 68700 11.29 up up correct
STGW.US MDC Partners Inc 20230501 0 6.2 6.37 6.12 6.3 401800 6.3 up up correct
STIM.US Neuronetics Inc 20230501 0 2.27 2.37 2.25 2.3 99600 2.3 up up correct
STKL.US SunOpta Inc 20230501 0 8.45 8.51 8.16 8.25 558900 8.25 down down correct
STKS.US The ONE Group Hospitality Inc 20230501 0 7.81 8.06 7.76 7.79 33600 7.79 down down correct
STLD.US Steel Dynamics Inc 20230501 0 103.9 105.39 103.5 104.43 1393400 104.43 up up correct
STNE.US StoneCo Ltd 20230501 0 12.32 12.51 12.19 12.44 2631600 12.44 up up correct
STOK.US Stoke Therapeutics Inc 20230501 0 9.45 10.24 9.35 9.87 225200 9.87 up up correct
STRA.US Strategic Education Inc 20230501 0 87.45 90.38 87.45 90.07 104300 90.07 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230501 0 0.406 0.41 0.391 0.4 247200 0.4 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230501 0 0.1094 0.1094 0.1094 0.1094 1 0.1094
STRL.US Sterling Construction Company Inc 20230501 0 36.86 37.83 36.55 37.59 313000 37.59 up up correct
STRM.US Streamline Health Solutions Inc 20230501 0 1.69 1.75 1.69 1.73 11900 1.73 up up correct
STRO.US Sutro Biopharma Inc 20230501 0 4.54 4.71 4.26 4.58 315700 4.58 up up correct
STRR.US Star Equity Holdings Inc 20230501 0 0.78 0.78 0.69 0.7 89300 0.7 down down correct
STRRP.US Star Equity Holdings Inc 20230501 0 8.4 8.69 8.4 8.6 3600 8.6 up up correct
STRS.US Stratus Properties Inc 20230501 0 21.5 21.5 21.39 21.39 7800 21.39 down down correct
STRT.US Strattec Security Corporation 20230501 0 19.36 19.73 18.95 18.95 6800 18.95 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20230501 0 1.06 1.06 1.03 1.05 409060 1.05 down down correct
STTK.US Shattuck Labs Inc 20230501 0 3.04 3.23 2.92 3.08 33800 3.08 up down incorrect
STX.US Seagate Technology Holdings plc 20230501 0 58.74 59.09 58.3 58.56 2335800 58.56 down down correct
SUMO.US Sumo Logic Inc 20230501 0 12 12.05 12 12.03 1793600 12.03 up up correct
SUNW.US Sunworks Inc 20230501 0 0.811 0.86 0.81 0.843 720900 0.843 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20230501 0 36.77 37.38 36.53 36.95 179800 36.95 up up correct
SURF.US Surface Oncology Inc 20230501 0 0.59 0.62 0.58 0.602 122600 0.602 up up correct
SURG.US SurgePays Inc. Common Stock 20230501 0 4.36 4.425 4.25 4.25 39000 4.25 down down correct
SURGW.US SurgePays Inc. Warrant 20230501 0 1.15 1.15 1.11 1.11 11000 1.11 down down correct
SVC.US Service Properties Trust 20230501 0 8.83 9.17 8.83 8.91 912800 8.91 up up correct
SVFD.US Save Foods Inc 20230501 0 0.73 0.73 0.715 0.715 11000 0.715 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20230501 0 10.48 10.48 10.48 10.48 1000 10.48
SVRA.US Savara Inc 20230501 0 1.87 1.939 1.86 1.91 46500 1.91 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230501 0 0.88 0.92 0.86 0.86 5300 0.86 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230501 0 1.45 1.62 1.43 1.56 10000 1.56 up up correct
SWAV.US ShockWave Medical Inc 20230501 0 288 292.71 286.02 288.95 322300 288.95 up up correct
SWBI.US Smith & Wesson Brands Inc 20230501 0 11.96 12.13 11.89 12.08 252900 12.08 up up correct
SWIM.US Latham Group Inc 20230501 0 2.43 2.62 2.405 2.5 420900 2.5 up up correct
SWKH.US SWK Holdings Corporation 20230501 0 17.54 17.54 17.15 17.44 10000 17.44 down down correct
SWKS.US Skyworks Solutions Inc 20230501 0 105.82 106.26 105 105.57 1246900 105.57 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230501 0 10.25 10.26 10.24 10.25 7300 10.25
SWSSU.US Springwater Special Situations Corp Unit 20230501 0 10.59 10.59 10.59 10.59 0 10.59
SWTX.US SpringWorks Therapeutics Inc 20230501 0 23.44 24.18 23.09 24.01 759400 24.01 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20230501 0 0.223 0.318 0.215 0.29 4753500 0.29 up up correct
SY.US So 20230501 0 2.71 2.81 2.62 2.72 352900 2.72 up up correct
SYBT.US Stock Yards Bancorp Inc 20230501 0 48.53 48.83 47.53 48.31 71700 48.31 down up incorrect
SYBX.US Synlogic Inc 20230501 0 0.616 0.65 0.52 0.53 510800 0.53 down down correct
SYNA.US Synaptics Incorporated 20230501 0 88.46 90.47 87.5 90.29 715800 90.29 up up correct
SYNH.US Syneos Health Inc 20230501 0 39.23 39.966 38.705 39.38 1038500 39.38 up up correct
SYPR.US Sypris Solutions Inc 20230501 0 2.05 2.07 1.96 1.98 27900 1.98 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230501 0 3.18 3.298 3.143 3.24 76000 3.24 up up correct
SYTA.US Siyata Mobile Inc 20230501 0 0.1101 0.111 0.1033 0.1086 1632875 0.1086 down up incorrect
SYTAW.US Siyata Mobile Inc 20230501 0 0.0725 0.0725 0.0725 0.0725 14 0.0725
SZZLU.US Sizzle Acquisition Corp. Unit 20230501 0 10.3 10.3 10.3 10.3 0 10.3
TA.US TravelCenters of America Inc 20230501 0 86.1 86.3 86.02 86.09 170200 86.09 down down correct
TACT.US TransAct Technologies Incorporated 20230501 0 5.53 5.95 5.53 5.68 16700 5.68 up up correct
TAIT.US Taitron Components Incorporated 20230501 0 3.59 3.6999 3.58 3.64 32476 3.5915 up up correct
TAKMX.US TAKMX 20230501 0 8.38 8.38 8.38 8.38 0 8.38
TALK.US Talkspace Inc 20230501 0 0.8 0.821 0.766 0.782 133800 0.782 down down correct
TALKW.US Talkspace Inc 20230501 0 0.0275 0.0648 0.0275 0.0645 705 0.0645 up up correct
TALS.US Talaris Therapeutics Inc 20230501 0 2.85 2.95 2.75 2.82 141900 2.82 down down correct
TANH.US Tantech Holdings Ltd 20230501 0 2.06 7.97 2.06 4.31 5072300 4.31 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230501 0 25.13 25.19 25.11 25.18 7100 25.18 up up correct
TANNL.US TravelCenters of America LLC SR NT 20230501 0 25.425 25.425 25.38 25.3947 4585 24.8966 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230501 0 25.1 25.13 25.1 25.1 6800 25.1
TAOP.US Taoping Inc 20230501 0 0.72 0.78 0.64 0.71 711700 0.71 down down correct
TARA.US Protara Therapeutics Inc 20230501 0 3.18 3.18 3.01 3.02 10800 3.02 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230501 0 14.98 15.288 14.81 15.22 88500 15.22 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20230501 0 13.4 13.58 13.22 13.45 301200 13.45 up up correct
TAST.US Carrols Restaurant Group Inc 20230501 0 3.76 4.15 3.75 3.99 554200 3.99 up down incorrect
TATT.US TAT Technologies Ltd 20230501 0 5.77 5.77 5.6401 5.66 735 5.66 down up incorrect
TAYD.US Taylor Devices Inc 20230501 0 22.17 23.79 21.81 22.36 38400 22.36 up up correct
TBBK.US The Bancorp Inc 20230501 0 32.17 32.17 30.37 30.74 401500 30.74 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230501 0 10.13 10.13 10.13 10.13 62 10.13
TBCPU.US Thunder Bridge Capital Partners III Inc 20230501 0 10.23 10.23 10.23 10.23 0 10.23
TBLA.US Taboola.com Ltd. Ordinary Shares 20230501 0 2.35 2.39 2.32 2.38 630700 2.38 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230501 0 15.73 15.75 15.415 15.69 39500 15.69 down down correct
TBLT.US ToughBuilt Industries Inc 20230501 0 0.9 0.92 0.87 0.887 309800 0.887 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230501 0 0.0702 0.0702 0.0702 0.0702 992 0.0702
TBNK.US Territorial Bancorp Inc 20230501 0 16.79 16.79 16.56 16.56 19723 16.2131 down up incorrect
TBPH.US Theravance Biopharma Inc 20230501 0 10.93 11.13 10.74 11.01 419700 11.01 up down incorrect
TC.US TuanChe ADR 20230501 0 0.588 0.87 0.581 0.86 3150782 0.86 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230501 0 14.3 14.3 13.95 13.99 10500 13.99 down down correct
TCBI.US Texas Capital Bancshares Inc 20230501 0 50.55 50.97 48.79 49.1 462100 49.1 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230501 0 20.22 20.22 19 19.13 36700 19.13 down down correct
TCBK.US TriCo Bancshares 20230501 0 35.62 36.07 34.53 34.7 83700 34.7 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230501 0 10.6 10.65 10.298 10.381 3300 10.381 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230501 0 14.05 14.53 13.53 13.95 37700 13.95 down down correct
TCCO.US Technical Communications Corporation 20230501 0 0.6 0.61 0.6 0.61 1100 0.61 up up correct
TCFC.US The Community Financial Corporation 20230501 0 30.5 30.63 29.72 29.72 2500 29.72 down down correct
TCMD.US Tactile Systems Technology Inc 20230501 0 18.25 19.095 18.25 18.57 220200 18.57 up up correct
TCOM.US Trip.com Group Limited 20230501 0 35.3 35.6691 35.18 35.29 1811337 35.29 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230501 0 0.8 0.84 0.762 0.768 144200 0.768 down down correct
TCPC.US BlackRock TCP Capital Corp 20230501 0 10.06 10.09 9.93 9.96 201700 9.96 down down correct
TCRR.US TCR2 Therapeutics Inc 20230501 0 1.78 1.88 1.78 1.84 458000 1.84 up down incorrect
TCRX.US Tscan Therapeutics Inc 20230501 0 2.353 2.353 1.62 1.64 27900 1.64 down down correct
TCX.US Tucows Inc 20230501 0 22.4 22.49 20.61 21.61 55833 21.61 down down correct
TDS.US PV 20230501 0 13.43 13.7747 13.15 13.24 37200 13.24 down down correct
TDUP.US ThredUp Inc 20230501 0 2.61 2.73 2.61 2.67 564000 2.67 up up correct
TDW.US WT 20230501 0 3.08 3.09 3 3 695 3 down down correct
TEAM.US Atlassian Corporation Plc 20230501 0 146.12 150.615 142.29 149.55 1598332 149.55 up up correct
TECH.US Bio 20230501 0 80.04 81.13 78.99 79.23 1170148 79.1526 down down correct
TECTP.US Tectonic Financial Inc 20230501 0 10.12 10.12 10.12 10.12 100 9.8946
TEDU.US Tarena International Inc 20230501 0 3.472 6.2 3.472 4.01 294400 4.01 up down incorrect
TELA.US TELA Bio Inc 20230501 0 9.32 9.44 9.25 9.35 29400 9.35 up up correct
TELL.US Tellurian Inc 20230501 0 1.43 1.44 1.33 1.37 8698600 1.37 down down correct
TENB.US Tenable Holdings Inc 20230501 0 36.45 36.89 36 36.34 1186900 36.34 down down correct
TENX.US Tenax Therapeutics Inc 20230501 0 0.328 0.33 0.306 0.32 466200 0.32 down down correct
TER.US Teradyne Inc 20230501 0 91.69 92.71 91.5 92.3 1757665 92.3 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20230501 0 13 13.3025 12.69 12.93 224072 12.93 down down correct
TESS.US TESSCO Technologies Incorporated 20230501 0 8.78 8.79 8.76 8.78 113612 8.78
TFC.US PR 20230501 0 21.39 21.5515 20.7 20.8 244472 20.4722 down down correct
TFFP.US TFF Pharmaceuticals Inc 20230501 0 0.61 0.644 0.59 0.597 196900 0.597 down down correct
TFSL.US TFS Financial Corporation 20230501 0 12.08 12.19 11.965 12 334229 12 down down correct
TGH.US PB 20230501 0 19.841 20.74 19.841 20.67 6191 20.67 up up correct
TGLS.US Tecnoglass Inc 20230501 0 44.19 45.24 44.16 44.92 327300 44.92 up up correct
TGTX.US TG Therapeutics Inc 20230501 0 25.5 30.96 25.12 30.64 14930000 30.64 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230501 0 10.4 10.4 10.4 10.4 1000000 10.4
TGVCU.US TG Venture Acquisition Corp. Units 20230501 0 10.41 10.41 10.41 10.41 0 10.41
TGVCW.US TG Venture Acquisition Corp. Warrants 20230501 0 0.043 0.043 0.043 0.043 190 0.043
TH.US Target Hospitality Corp 20230501 0 12.59 12.79 12.42 12.46 268400 12.46 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230501 0 10.22 10.24 10.17 10.2 5600 10.2 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230501 0 10.19 10.2 10.18 10.2 900 10.2 up up correct
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230501 0 0.175 0.175 0.175 0.175 475 0.175
THFF.US First Financial Corporation 20230501 0 34.72 34.72 34.12 34.35 52637 34.35 down down correct
THMO.US ThermoGenesis Holdings Inc 20230501 0 2.19 2.44 2.09 2.28 79700 2.28 up up correct
THRM.US Gentherm Incorporated 20230501 0 59.41 60.68 59.28 59.41 201300 59.41
THRN.US Thorne Healthtech Inc. Common Stock 20230501 0 4.43 4.603 4.32 4.35 22300 4.35 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230501 0 10.12 11.88 10.12 11.34 206200 11.34 up up correct
THRY.US Thryv Holdings Inc 20230501 0 22.35 23.16 22.35 22.98 113500 22.98 up up correct
THTX.US Theratechnologies Inc 20230501 0 0.9 0.95 0.84 0.89 44000 0.89 down down correct
THWWW.US Target Hospitality Corp 20230501 0 3.13 3.15 2.93 2.96 1401 2.96 down down correct
TIGO.US Millicom International Cellular S.A 20230501 0 17.82 18 17.68 17.71 55300 17.71 down up incorrect
TIGR.US UP Fintech Holding Limited 20230501 0 2.92 2.94 2.86 2.89 477300 2.89 down up incorrect
TIL.US Instil Bio Inc 20230501 0 0.6427 0.6658 0.625 0.6427 279223 0.6427
TILE.US Interface Inc 20230501 0 7.83 7.98 7.78 7.84 194870 7.84 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20230501 0 32.73 32.73 32.73 32.73 0 32.73
TIPPX.US Total Income + Real Estate Fund CL C 20230501 0 31.07 31.07 31.07 31.07 0 31.07
TIPRX.US Totl In Rl Est A 20230501 0 33.22 33.22 33.22 33.22 0 33.22
TIPT.US Tiptree Inc 20230501 0 13.7 14.29 13.54 14.25 78810 14.1964 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20230501 0 34.06 34.06 34.06 34.06 0 34.06
TIRX.US Tian Ruixiang Holdings Ltd 20230501 0 1.6 2.48 1.4 2.18 1176000 2.18 up up correct
TITN.US Titan Machinery Inc 20230501 0 31.35 31.9 30.7 31.25 376600 31.25 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230501 0 0.142 0.144 0.131 0.132 399900 0.132 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20230501 0 1.93 2.09 1.76 1.81 37200 1.81 down up incorrect
TLF.US Tandy Leather Factory Inc 20230501 0 4.3 4.55 4.3 4.415 1855 4.415 up up correct
TLIS.US Talis Biomedical Corporation 20230501 0 0.49 0.545 0.49 0.518 46500 0.518 up up correct
TLRY.US Tilray Inc 20230501 0 2.34 2.35 2.24 2.28 7373000 2.28 down down correct
TLS.US Telos Corporation 20230501 0 1.7 1.76 1.64 1.67 1011300 1.67 down down correct
TLSA.US Tiziana Life Sciences PLC 20230501 0 0.76 0.8 0.76 0.79 57500 0.79 up up correct
TMC.US TMC the metals company Inc 20230501 0 0.815 0.847 0.803 0.82 227400 0.82 up up correct
TMCI.US Treace Medical Concepts Inc 20230501 0 24.82 26.187 24.54 26.03 370500 26.03 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20230501 0 0.131 0.14 0.12 0.13 96300 0.13 down up incorrect
TMDI.US Titan Medical Inc 20230501 0 0.17 0.1785 0.1557 0.1557 140395 0.1557 down down correct
TMDX.US TransMedics Group Inc 20230501 0 79.05 81.82 77.04 77.85 913500 77.85 down up incorrect
TMKR.US Tastemaker Acquisition Corp 20230501 0 10.4 10.4 10.38 10.38 41800 10.38 down down correct
TMKRU.US Tastemaker Acquisition Corp 20230501 0 10.41 10.41 10.41 10.41 0 10.41
TMUS.US T 20230501 0 144.53 144.57 142.61 143.21 5810901 143.21 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20230501 0 39.59 40.74 39.27 39.97 943200 39.97 up up correct
TNGX.US Bctg Acquisition Corp 20230501 0 3.34 3.52 3.32 3.33 79000 3.33 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230501 0 0.52 0.5213 0.48 0.48 169442 3 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230501 0 5.42 5.93 5.36 5.93 532700 5.93 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230501 0 11.14 11.14 11.14 11.14 0 11.14
TOI.US DFP Healthcare Acquisitions Corp 20230501 0 0.497 0.534 0.49 0.516 19800 0.516 up up correct
TOIIW.US The Oncology Institute Inc 20230501 0 0.0532 0.0532 0.0532 0.0532 1 0.0532
TOMZ.US TOMI Environmental Solutions Inc 20230501 0 0.73 0.73 0.68 0.69 8100 0.69 down down correct
TOPS.US Top Ships Inc 20230501 0 0.76 0.79 0.7232 0.7397 329596 0.7397 down down correct
TOUR.US Tuniu Corporation 20230501 0 1.86 2.06 1.86 1.98 795500 1.98 up up correct
TOWN.US TowneBank 20230501 0 23.69 23.98 23.27 23.32 197900 23.32 down down correct
TPIC.US TPI Composites Inc 20230501 0 12.43 12.51 11.55 11.58 563000 11.58 down down correct
TPST.US Tempest Therapeutics Inc 20230501 0 2.18 2.3 2.15 2.2 509700 2.2 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230501 0 11.29 12.945 11.29 12.76 34600 12.76 up up correct
TREE.US LendingTree Inc 20230501 0 23.83 24.29 23.26 23.37 242500 23.37 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230501 0 5.49 5.72 5.44 5.5 63300 5.5 up down incorrect
TRIB.US Trinity Biotech plc 20230501 0 1.03 1.1 1.01 1.1 46800 1.1 up up correct
TRIN.US Trinity Capital Inc 20230501 0 12.18 12.59 12.17 12.49 392378 12.49 up up correct
TRIP.US TripAdvisor Inc 20230501 0 17.75 18.29 17.74 18.21 2221600 18.21 up up correct
TRIS.US UN 20230501 0 10.58 10.58 10.58 10.58 0 10.58
TRKAW.US Troika Media Group Inc 20230501 0 0.041 0.047 0.0381 0.0422 18663 0.0422 up up correct
TRMB.US Trimble Inc 20230501 0 47.17 47.46 46.78 46.91 1323400 46.91 down down correct
TRMD.US TORM plc 20230501 0 31.05 31.05 29.3001 29.64 607302 29.64 down down correct
TRMK.US Trustmark Corporation 20230501 0 23.92 24.06 23.45 23.67 253900 23.67 down up incorrect
TRMR.US Tremor International Ltd. American Depository Shares 20230501 0 5.7 5.76 5.455 5.54 41500 5.54 down down correct
TRNS.US Transcat Inc 20230501 0 76.07 78.24 76.07 77.91 33800 77.91 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230501 0 10.595 10.595 10.59 10.59 4800 10.59 down up incorrect
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230501 0 10.6 10.6 10.6 10.6 100 10.6
TROO.US TROOPS Inc 20230501 0 4.64 4.75 4.5 4.75 17800 4.75 up down incorrect
TROW.US T. Rowe Price Group Inc 20230501 0 112.73 113.5 110.88 111.31 1879300 111.31 down down correct
TRS.US TriMas Corporation 20230501 0 25.45 26.26 25.45 26.08 111500 26.0395 up up correct
TRST.US TrustCo Bank Corp NY 20230501 0 29.64 30.03 29.0801 29.58 172543 29.58 down down correct
TRTN.US PE 20230501 0 19.15 19.58 18.95 19.5699 18461 19.5699 up up correct
TRUE.US TrueCar Inc 20230501 0 2.56 2.58 2.5 2.52 96400 2.52 down down correct
TRUP.US Trupanion Inc 20230501 0 35 37.71 34.44 37.16 1103119 37.16 up down incorrect
TRVG.US trivago N.V 20230501 0 1.43 1.45 1.39 1.41 160800 1.41 down down correct
TRVI.US Trevi Therapeutics Inc 20230501 0 3.42 3.47 3.23 3.335 281700 3.335 down down correct
TRVN.US Trevena Inc 20230501 0 0.67 0.67 0.6 0.627 60500 0.627 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230501 0 8.74 8.94 8.7 8.87 2500 8.87 up down incorrect
TSBK.US Timberland Bancorp Inc 20230501 0 25.586 25.74 24.89 24.96 37464 24.7115 down down correct
TSCO.US Tractor Supply Company 20230501 0 239.22 240.62 237.15 238.95 1048354 238.95 down down correct
TSEM.US Tower Semiconductor Ltd 20230501 0 45.1 45.25 44.77 44.8 554300 44.8 down down correct
TSHA.US Taysha Gene Therapies Inc 20230501 0 0.755 0.798 0.69 0.71 310300 0.71 down up incorrect
TSIFX.US TSIFX 20230501 0 8.9 8.9 8.9 8.9 0 8.9
TSLA.US Tesla Inc 20230501 0 163.17 163.28 158.83 161.83 109015000 161.83 down down correct
TSP.US TuSimple Holdings Inc 20230501 0 1.21 1.229 1.17 1.18 695900 1.18 down down correct
TSRI.US TSR Inc 20230501 0 7.61 7.61 7.4501 7.4501 3071 7.4501 down down correct
TSVT.US 2seventy bio Inc 20230501 0 9.55 10.36 9.55 10.3 688100 10.3 up up correct
TTCF.US Tattooed Chef Inc 20230501 0 1.52 1.57 1.49 1.56 471600 1.56 up up correct
TTD.US The Trade Desk Inc 20230501 0 63.86 64.52 62.48 62.94 5457700 62.94 down down correct
TTEC.US TTEC Holdings Inc 20230501 0 34.09 34.55 33.97 34.42 121800 34.42 up up correct
TTEK.US Tetra Tech Inc 20230501 0 138.12 140.13 138.01 138.15 202793 138.15 up down incorrect
TTGT.US TechTarget Inc 20230501 0 34.12 34.7 33.71 34.51 154600 34.51 up up correct
TTMI.US TTM Technologies Inc 20230501 0 11.82 12.1 11.81 11.84 399100 11.84 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230501 0 0.75 0.79 0.75 0.78 7500 0.78 up up correct
TTOO.US T2 Biosystems Inc 20230501 0 0.34 0.34 0.303 0.309 558200 0.309 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230501 0 4.68 4.73 4.49 4.56 45000 4.56 down down correct
TTWO.US Take 20230501 0 124 125.97 123.75 124.14 1403400 124.14 up up correct
TUEM.US Tuesday Morning Corporation 20230501 0 0.0003 0.005 0.0003 0.0003 7267 0.0003
TURN.US 180 Degree Capital Corp 20230501 0 4.77 4.77 4.65 4.74 33700 4.74 down down correct
TUSK.US Mammoth Energy Services Inc 20230501 0 3.59 3.73 3.52 3.65 139400 3.65 up up correct
TVTX.US Travere Therapeutics Inc 20230501 0 21.56 22.75 21.51 22.61 2143243 22.61 up up correct
TW.US Tradeweb Markets Inc 20230501 0 70.41 72.2 70.41 71.88 1021100 71.88 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230501 0 10.09 10.09 10.09 10.09 400 10.09
TWCBU.US Bilander Acquisition Corp. Unit 20230501 0 10.09 10.09 10.09 10.09 0 10.09
TWIN.US Twin Disc Incorporated 20230501 0 11.45 11.49 10.88 10.88 39300 10.88 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230501 0 6.18 6.32 6.14 6.22 502800 6.22 up up correct
TWLVU.US Twelve Seas Investment Company II 20230501 0 10.19 10.19 10.19 10.19 0 10.19
TWLVW.US Twelve Seas Investment Company II 20230501 0 0.0501 0.0501 0.0501 0.0501 30 0.0501
TWNK.US Hostess Brands Inc 20230501 0 25.83 26.53 25.78 26.24 1329700 26.24 up up correct
TWOU.US 2U Inc 20230501 0 5.5 5.57 4.632 4.7 1528400 4.7 down down correct
TWST.US Twist Bioscience Corporation 20230501 0 12.57 12.6 12.21 12.37 886000 12.37 down down correct
TXG.US 10x Genomics Inc 20230501 0 52.21 52.83 51.19 52.41 1054900 52.41 up up correct
TXMD.US TherapeuticsMD Inc 20230501 0 3.54 3.69 3.3 3.42 114100 3.42 down down correct
TXN.US Texas Instruments Incorporated 20230501 0 168.21 168.3 166.12 166.68 4831200 165.4065 down down correct
TXRH.US Texas Roadhouse Inc 20230501 0 110.44 113.07 110.25 112.21 1121253 112.21 up up correct
TYRA.US Tyra Biosciences Inc 20230501 0 14.13 14.64 13.95 14.18 8500 14.18 up up correct
TZOO.US Travelzoo 20230501 0 7.49 8.27 7.46 8.02 346900 8.02 up up correct
UAL.US United Airlines Holdings Inc 20230501 0 43.66 44.84 43.28 44.41 6253800 44.41 up up correct
UBCP.US United Bancorp Inc 20230501 0 12.59 12.85 12.59 12.65 3230 12.65 up up correct
UBFO.US United Security Bancshares 20230501 0 6.02 6.02 5.85 5.85 20600 5.85 down down correct
UBOH.US United Bancshares Inc 20230501 0 20 20 19.67 19.67 5140 19.67 down down correct
UBSI.US United Bankshares Inc 20230501 0 32.85 32.98 31.8 31.93 876153 31.93 down up incorrect
UBX.US Unity Biotechnology Inc 20230501 0 2.15 2.21 2.09 2.2 242400 2.2 up up correct
UCBI.US United Community Banks Inc 20230501 0 25.05 25.08 24.43 24.58 564694 24.58 down down correct
UCBIO.US United Community Banks Inc 20230501 0 22.25 22.457 21.931 22.11 2300 22.11 down down correct
UCL.US uCloudlink Group Inc 20230501 0 4.38 4.78 4.3 4.3 41801 4.3 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20230501 0 28.5 29.42 28.09 28.55 350500 28.55 up up correct
UDMY.US Udemy Inc. Common Stock 20230501 0 9.15 9.36 8.87 9.29 668000 9.29 up down incorrect
UEIC.US Universal Electronics Inc 20230501 0 10.04 10.27 9.87 9.89 89500 9.89 down down correct
UFCS.US United Fire Group Inc 20230501 0 26.89 27.465 26.89 27.01 52164 27.01 up up correct
UFPI.US UFP Industries Inc 20230501 0 78.75 79.5 78.47 79.36 297000 79.36 up up correct
UFPT.US UFP Technologies Inc 20230501 0 137.63 142.14 137.11 139.13 45400 139.13 up up correct
UG.US United 20230501 0 9.75 9.89 9.75 9.8 2900 9.8 up up correct
UGRO.US urban 20230501 0 1.99 2.01 1.83 1.83 20480 1.83 down down correct
UHAL.US AMERCO 20230501 0 60.8 61.54 60.76 61.5 192800 61.5 up up correct
UIHC.US United Insurance Holdings Corp 20230501 0 4.03 4.78 3.96 4.72 696900 4.72 up down incorrect
UK.US Ucommune International Ltd 20230501 0 1.01 1.32 0.7616 0.828 2509526 0.828 down down correct
UKOMW.US Ucommune International Ltd 20230501 0 0.0299 0.0299 0.0299 0.0299 202 0.0299
ULBI.US Ultralife Corporation 20230501 0 4.21 4.22 4.12 4.12 9400 4.12 down up incorrect
ULCC.US Frontier Group Holdings Inc 20230501 0 9.41 9.61 9.26 9.6 1196800 9.6 up up correct
ULH.US Universal Logistics Holdings Inc 20230501 0 25.27 26.17 24.1 26.05 74600 26.05 up up correct
ULTA.US Ulta Beauty Inc 20230501 0 551.72 556.6 528.65 532.88 947400 532.88 down down correct
UMBF.US UMB Financial Corporation 20230501 0 62.99 63.7 60.16 60.27 515500 60.27 down down correct
UNAM.US Unico American Corporation 20230501 0 1.03 1.03 1.03 1.03 234 1.03
UNB.US Union Bankshares Inc 20230501 0 22.35 22.37 21.51 21.51 4400 21.51 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230501 0 1.235 1.32 1.235 1.26 170600 1.26 up up correct
UNIT.US Uniti Group Inc 20230501 0 3.41 3.425 3.295 3.3 2111200 3.3 down up incorrect
UNTY.US Unity Bancorp Inc 20230501 0 23.2 23.37 22.7 22.71 17100 22.71 down down correct
UONE.US Urban One Inc 20230501 0 7.13 7.58 7.13 7.25 56000 7.25 up up correct
UONEK.US Urban One Inc 20230501 0 5.86 6.09 5.77 5.77 17200 5.77 down down correct
UPC.US Universe Pharmaceuticals INC 20230501 0 0.482 0.61 0.482 0.6 64600 0.6 up up correct
UPLD.US Upland Software Inc 20230501 0 3.67 3.83 3.64 3.82 399935 3.82 up up correct
UPST.US Upstart Holdings Inc 20230501 0 13.84 14.05 12.921 12.98 6968800 12.98 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230501 0 10.55 10.55 10.55 10.55 0 10.55
UPTDW.US TradeUP Acquisition Corp. Warrant 20230501 0 0.0783 0.0783 0.0783 0.0783 101 0.0783
UPWK.US Upwork Inc 20230501 0 9.57 9.78 9.48 9.55 1484400 9.55 down down correct
URBN.US Urban Outfitters Inc 20230501 0 27.07 27.83 27.05 27.39 1316600 27.39 up up correct
URGN.US UroGen Pharma Ltd 20230501 0 11.59 16.11 11.26 14.29 1827400 14.29 up up correct
UROY.US Uranium Royalty Corp 20230501 0 1.97 1.98 1.86 1.87 531900 1.87 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20230501 0 9.45 9.45 9.11 9.3 24400 9.3 down down correct
USAU.US U.S. Gold Corp 20230501 0 4.28 4.4499 4 4.06 164342 4.06 down down correct
USCB.US US Century Bank 20230501 0 9.6 9.605 9.32 9.34 27200 9.34 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230501 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230501 0 1.37 1.42 1.3414 1.42 167157 1.396 up up correct
USIO.US Usio Inc 20230501 0 1.83 1.88 1.8 1.82 49500 1.82 down down correct
USLM.US United States Lime & Minerals Inc 20230501 0 161.78 161.8 161.4 161.4 1500 161.4 down up incorrect
USQIX.US USQ Core Real Estate Fund 20230501 0 27.56 27.56 27.56 27.56 0 27.56
USQSX.US USQ Core Real Estate Fund 20230501 0 27.61 27.61 27.61 27.61 0 27.61
UTHR.US United Therapeutics Corporation 20230501 0 229.63 233.37 229.2 232.11 439900 232.11 up up correct
UTMD.US Utah Medical Products Inc 20230501 0 96.94 96.98 93.03 95.7 4800 95.7 down down correct
UTME.US United Time Technology Co. Ltd 20230501 0 0.714 2.2 0.67 2.2 9397200 2.2 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230501 0 0.241 0.26 0.23 0.25 188200 0.25 up up correct
UTSI.US UTStarcom Holdings Corp 20230501 0 3.69 3.69 3.69 3.69 700 3.69
UVSP.US Univest Financial Corporation 20230501 0 20.11 20.515 19.54 19.59 113372 19.3542 down up incorrect
UXIN.US Uxin Limited 20230501 0 1.16 1.23 0.97 1 853000 1 down down correct
VABK.US Virginia National Bankshares Corporation 20230501 0 33.4 33.4 32.06 32.06 9755 32.06 down up incorrect
VACC.US Vaccitech plc 20230501 0 2.43 2.43 2.325 2.325 11200 2.325 down down correct
VALN.US Valneva SE 20230501 0 9.657 9.657 9.657 9.657 1200 9.657
VEON.US VEON Ltd 20230501 0 19.5 20.05 19.01 19.21 33400 19.21 down down correct
VALU.US Value Line Inc 20230501 0 46.24 46.24 45.7 45.7 1300 45.7 down up incorrect
VAQC.US Vector Acquisition Corporation II 20230501 0 10.01 10.01 10.01 10.01 65 10.01
VAXX.US Vaxxinity Inc. Class A Common Stock 20230501 0 2.11 2.35 2.08 2.23 136900 2.23 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20230501 0 53.9 53.9 53.9 53.9 0 53.9
VBIV.US VBI Vaccines Inc 20230501 0 2.88 3.01 2.81 2.91 95400 2.91 up up correct
VBLT.US Vascular Biogenics Ltd 20230501 0 0.185 0.185 0.17 0.17 372400 0.17 down down correct
VBNK.US VersaBank Common Shares 20230501 0 7.32 7.33 7.32 7.32 3500 7.32
VBTX.US Veritex Holdings Inc 20230501 0 17.37 17.64 16.82 17.01 560931 16.796 down down correct
VC.US Visteon Corporation 20230501 0 140.1 141.03 135.26 135.5 583800 135.5 down down correct
VCEL.US Vericel Corporation 20230501 0 31.51 32.59 31.5 32.22 245500 32.22 up down incorrect
VCMIX.US Versus Capital Multi 20230501 0 27.8 27.8 27.8 27.8 0 27.8
VCNX.US Vaccinex Inc 20230501 0 0.35 0.38 0.35 0.36 85600 0.36 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230501 0 27.71 27.71 27.71 27.71 0 27.71
VCTR.US Victory Capital Holdings Inc 20230501 0 30.61 31.24 30.18 30.42 222700 30.42 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230501 0 10.355 10.355 10.29 10.29 1200 10.29 down up incorrect
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230501 0 10.26 10.26 10.26 10.26 100 10.26
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230501 0 0.07 0.0991 0.07 0.0876 816 0.0876 up up correct
VCYT.US Veracyte Inc 20230501 0 22.61 23.26 22.21 22.84 708900 22.84 up up correct
VECO.US Veeco Instruments Inc 20230501 0 18.47 18.7 18.38 18.42 239800 18.42 down down correct
VECT.US VectivBio Holding AG 20230501 0 10.54 11.37 10.077 10.9 34600 10.9 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230501 0 1.33 1.397 1.33 1.37 14700 1.37 up up correct
VERA.US Vera Therapeutics Inc 20230501 0 6.68 7.04 6.68 6.95 211700 6.95 up down incorrect
VERB.US Verb Technology Company Inc 20230501 0 2.04 2.07 1.91 1.92 48289 1.92 down down correct
VERBW.US Verb Technology Company Inc 20230501 0 0.0218 0.0218 0.0181 0.0199 30405 0.0199 down down correct
VERI.US Veritone Inc 20230501 0 4.76 4.815 4.41 4.54 829900 4.54 down down correct
VERO.US Venus Concept Inc 20230501 0 0.198 0.2 0.161 0.17 20140 2.55 down down correct
VERU.US Veru Inc 20230501 0 1.28 1.35 1.23 1.34 1577100 1.34 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20230501 0 15.9 16.308 15.59 16.04 449400 16.04 up down incorrect
VERX.US Vertex Inc 20230501 0 20.6 21.126 20.45 20.88 172100 20.88 up up correct
VERY.US Vericity Inc 20230501 0 6.74 7.556 6.57 6.66 6400 6.66 down up incorrect
VEV.US Vicinity Motor Corp. Common Stock 20230501 0 0.73 0.771 0.73 0.763 26500 0.763 up up correct
VFF.US Village Farms International Inc 20230501 0 0.776 0.785 0.76 0.77 307400 0.77 down down correct
VFLEX.US VFLEX 20230501 0 26.25 26.25 26.25 26.25 0 26.097
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230501 0 10.45 10.45 10.45 10.45 0 10.45
VIA.US Via Renewables Inc 20230501 0 10.35 10.68 10.06 10.17 35694 10.17 down down correct
VIASP.US Via Renewables Inc 20230501 0 11.29 11.706 11 11.68 73600 11.68 up down incorrect
VIAV.US Viavi Solutions Inc 20230501 0 8.92 9.03 8.9 8.99 2267882 8.99 up down incorrect
VICR.US Vicor Corporation 20230501 0 42.94 43.57 42.39 42.87 185700 42.87 down down correct
VIEW.US View Inc 20230501 0 0.345 0.37 0.32 0.322 355500 0.322 down down correct
VIEWW.US View Inc 20230501 0 0.0252 0.0253 0.0252 0.0253 380 0.0253 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20230501 0 10.45 10.45 10.45 10.45 0 10.45
VINC.US Vincerx Pharma Inc 20230501 0 1.29 1.69 1.29 1.47 169900 1.47 up up correct
VINO.US Gaucho Group Holdings Inc 20230501 0 0.79 0.856 0.76 0.798 94500 0.798 up down incorrect
VINP.US Vinci Partners Investments Ltd 20230501 0 8.365 8.433 8.08 8.08 22400 8.08 down down correct
VIOT.US Viomi Technology Co. Ltd 20230501 0 0.94 0.96 0.93 0.95 27100 0.95 up up correct
VIR.US Vir Biotechnology Inc 20230501 0 24.96 25.35 24.92 25.16 551600 25.16 up up correct
VIRC.US Virco Mfg. Corporation 20230501 0 3.72 4.04 3.67 3.7 157200 3.7 down down correct
VIRI.US Virios Therapeutics Inc 20230501 0 0.704 0.824 0.692 0.824 1054600 0.824 up up correct
VIRT.US Virtu Financial Inc 20230501 0 19.96 20.03 19.205 19.3 1503800 19.3 down down correct
VIRX.US Viracta Therapeutics Inc 20230501 0 1.31 1.31 1.25 1.25 48900 1.25 down up incorrect
VISL.US Vislink Technologies Inc 20230501 0 4.21 4.6 3.9 4.03 63202 4.03 down down correct
VITL.US Vital Farms Inc 20230501 0 12.8 13.16 12.75 13.15 258700 13.15 up up correct
VIVE.US Viveve Medical Inc 20230501 0 0.04 0.058 0.04 0.047 2900 0.047 up up correct
VJET.US voxeljet AG 20230501 0 1.93 1.98 1.91 1.91 4300 1.91 down up incorrect
VKTX.US Viking Therapeutics Inc 20230501 0 21.39 22.83 21.15 22.12 4007710 22.12 up up correct
VLATU.US Valor Latitude Acquisition Corp 20230501 0 10.25 10.525 10.25 10.525 75600 10.525 up up correct
VLATW.US Valor Latitude Acquisition Corp. Warrant 20230501 0 0.0045 0.008 0.0045 0.0054 1297 0.0054 up up correct
VLCN.US Volcon Inc. Common stock 20230501 0 1.31 1.36 1.24 1.24 18300 1.24 down up incorrect
VLGEA.US Village Super Market Inc 20230501 0 22.05 22.05 21.57 21.7 16600 21.7 down up incorrect
VLY.US Valley National Bancorp 20230501 0 8.86 9.02 7.44 7.53 27842200 7.53 down down correct
VLYPO.US Valley National Bancorp 20230501 0 19.18 19.2 16.4 16.5 245400 16.5 down down correct
VLYPP.US Valley National Bancorp 20230501 0 18.25 18.25 15.15 15.33 205600 15.33 down down correct
VMAR.US Vision Marine Technologies Inc 20230501 0 3.81 3.93 3.81 3.85 6300 3.85 up down incorrect
VMD.US Viemed Healthcare Inc 20230501 0 11.02 11.27 10.76 10.77 109400 10.77 down up incorrect
VMEO.US Vimeo Inc 20230501 0 3.29 3.33 3.24 3.31 1149600 3.31 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230501 0 10.41 10.41 10.41 10.41 400 10.41
VNDA.US Vanda Pharmaceuticals Inc 20230501 0 6.17 6.45 6.14 6.43 620500 6.43 up up correct
VNET.US 21Vianet Group Inc 20230501 0 2.94 2.97 2.87 2.92 538000 2.92 down down correct
VNO.US PO 20230501 0 10.79 11.11 10.5 10.61 107539 10.61 down down correct
VNOM.US Viper Energy Partners LP 20230501 0 29.25 29.58 28.9 29.1 256418 28.7456 down down correct
VOD.US Vodafone Group Plc 20230501 0 12 12 11.81 11.85 3362667 11.85 down down correct
VOR.US Vor Biopharma Inc 20230501 0 4.39 4.44 4.25 4.29 45100 4.29 down down correct
VOXX.US VOXX International Corporation 20230501 0 12.73 12.91 12.31 12.51 63200 12.51 down down correct
VQS.US Viq Solutions Inc 20230501 0 0.2901 0.32 0.27 0.28 48300 0.28 down down correct
VRA.US Vera Bradley Inc 20230501 0 5.2 5.31 5.18 5.28 100400 5.28 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230501 0 4.094 4.3 4.05 4.12 36300 4.12 up up correct
VRAY.US ViewRay Inc 20230501 0 1.17 1.209 1.14 1.16 1673600 1.16 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20230501 0 6.19 6.71 6.07 6.49 141600 6.49 up down incorrect
VRDN.US Viridian Therapeutics Inc 20230501 0 28.01 28.965 28 28.64 638580 28.64 up up correct
VREX.US Varex Imaging Corporation 20230501 0 17.8 18.075 17.48 17.54 318700 17.54 down up incorrect
VRM.US Vroom Inc 20230501 0 0.8 0.835 0.789 0.81 845400 0.81 up up correct
VRME.US VerifyMe Inc 20230501 0 1.81 1.89 1.81 1.84 41800 1.84 up up correct
VRMEW.US VerifyMe Inc 20230501 0 0.16 0.16 0.16 0.16 500 0.16
VRNA.US Verona Pharma plc 20230501 0 20.82 21.03 20 20.72 831400 20.72 down down correct
VRNS.US Varonis Systems Inc 20230501 0 23.01 23.32 22.72 23.23 1786100 23.23 up up correct
VRNT.US Verint Systems Inc 20230501 0 36.51 36.7 36.27 36.48 181000 36.48 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230501 0 0.684 0.7 0.676 0.676 11800 0.676 down down correct
VRRM.US Verra Mobility Corporation 20230501 0 16.95 17.145 16.86 16.98 1429000 16.98 up up correct
VRSK.US Verisk Analytics Inc 20230501 0 193.31 194.03 192.14 192.57 845700 192.57 down down correct
VRSN.US VeriSign Inc 20230501 0 220.35 221.05 217.16 219.4 465000 219.4 down down correct
VRTS.US Virtus Investment Partners Inc 20230501 0 182.75 184.57 175.43 176.09 50600 176.09 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230501 0 340.22 345.69 339.78 345 1489000 345 up up correct
VS.US Versus Systems Inc 20230501 0 0.59 0.6 0.54 0.567 338500 0.567 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230501 0 10.52 10.52 10.52 10.52 0 10.52
VSAT.US Viasat Inc 20230501 0 35.1 36.85 34.83 36.74 524100 36.74 up up correct
VSEC.US VSE Corporation 20230501 0 42.68 43.43 42.29 42.98 22200 42.88 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20230501 0 5.78 5.78 5.78 5.78 0 5.78
VSLCX.US Invesco Senior Loan Fund Class C 20230501 0 5.8 5.8 5.8 5.8 0 5.8
VSLYX.US If Inv Snr Fnd Y 20230501 0 5.78 5.78 5.78 5.78 0 5.78
VSSYW.US Versus Systems Inc 20230501 0 0.041 0.041 0.041 0.041 200 0.041
VSTA.US Vasta Platform Limited 20230501 0 4.19 4.19 4.0435 4.115 1953 4.115 down up incorrect
VSTM.US Verastem Inc 20230501 0 0.4 0.45 0.39 0.44 1138800 0.44 up up correct
VTGN.US VistaGen Therapeutics Inc 20230501 0 0.14 0.14 0.13 0.14 2697500 0.14
VTNR.US Vertex Energy Inc 20230501 0 7.81 7.95 7.59 7.79 1536500 7.79 down up incorrect
VTRS.US Viatris Inc 20230501 0 9.31 9.4 9.3 9.36 6877038 9.36 up up correct
VTRU.US Vitru Limited 20230501 0 14.12 14.3245 13.9 14.23 3479 14.23 up down incorrect
VTSI.US VirTra Inc 20230501 0 5.21 5.3924 5.21 5.32 48500 5.32 up up correct
VTVT.US vTv Therapeutics Inc 20230501 0 0.76 0.807 0.75 0.784 98100 0.784 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230501 0 37.52 39.22 37.028 39.15 596500 39.15 up up correct
VUZI.US Vuzix Corporation 20230501 0 4 4 3.83 3.87 622300 3.87 down up incorrect
VVOS.US Vivos Therapeutics Inc 20230501 0 0.37 0.38 0.33 0.347 520000 0.347 down up incorrect
VVPR.US VivoPower International PLC 20230501 0 0.368 0.369 0.36 0.361 75200 0.361 down down correct
VWE.US Vintage Wine Estates Inc 20230501 0 1.35 1.446 1.34 1.38 97900 1.38 up up correct
VXRT.US Vaxart Inc 20230501 0 0.82 0.831 0.78 0.8115 855446 0.8115 down down correct
VYGR.US Voyager Therapeutics Inc 20230501 0 7.2 7.52 7.2 7.24 447100 7.24 up down incorrect
VYNE.US VYNE Therapeutics Inc 20230501 0 5.26 6.24 5.183 6.04 288447 6.04 up up correct
VYNT.US Vyant Bio Inc 20230501 0 0.32 0.33 0.28 0.3 380700 0.3 down down correct
WABC.US Westamerica Bancorporation 20230501 0 40.4 40.5 39.41 39.86 265000 39.4163 down up incorrect
WAFD.US Washington Federal Inc 20230501 0 27.97 28.49 27.495 27.57 439834 27.3156 down down correct
WAFDP.US Washington Federal Inc 20230501 0 15.8 15.86 15.45 15.62 45200 15.62 down down correct
WAFU.US Wah Fu Education Group Limited 20230501 0 2.29 3.48 2.29 2.71 4930300 2.71 up up correct
WAL.US PA 20230501 0 15.69 16.02 15.13 15.25 102337 14.8959 down down correct
WALD.US Waldencast Acquisition Corp 20230501 0 8.9 8.9 8.9 8.9 1000 8.9
WALDW.US Waldencast Acquisition Corp 20230501 0 0.4427 0.4834 0.3934 0.4659 2751 0.4659 up up correct
WASH.US Washington Trust Bancorp Inc 20230501 0 28.25 28.26 27.31 27.36 126100 27.36 down down correct
WATT.US Energous Corporation 20230501 0 0.396 0.4 0.375 0.376 245200 0.376 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230501 0 2.83 2.865 2.77 2.77 5400 2.77 down down correct
WB.US Weibo Corporation 20230501 0 17.32 17.69 16.8901 17.11 652663 17.11 down down correct
WBA.US Walgreens Boots Alliance Inc 20230501 0 35.3 35.36 34.54 34.61 5128237 34.0915 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230501 0 26.48 26.71 26.39 26.52 72000 26.52 up down incorrect
WDAY.US Workday Inc 20230501 0 185.51 186.93 184.79 186.34 1074600 186.34 up up correct
WDC.US Western Digital Corporation 20230501 0 34.42 34.64 33.88 34.06 2729900 34.06 down down correct
WDFC.US WD 20230501 0 189.75 192.01 187.22 187.36 108300 187.36 down down correct
WE.US WT 20230501 0 0.053 0.0675 0.0246 0.0514 5000 0.0514 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230501 0 10.49 10.49 10.49 10.49 0 10.49
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230501 0 11.28 11.28 11.28 11.28 0 11.28
WEJO.US Wejo Group Limited Common Shares 20230501 0 0.39 0.397 0.37 0.37 60900 0.37 down down correct
WEJOW.US Wejo Group Limited Warrant 20230501 0 0.1495 0.1495 0.1495 0.1495 1200 0.1495
WEN.US The Wendy's Company 20230501 0 22.14 22.285 22.11 22.18 2204533 22.18 up up correct
WERN.US Werner Enterprises Inc 20230501 0 44.89 46.44 44.89 46.21 444300 46.21 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20230501 0 11.15 11.15 11.15 11.15 0 11.15
WEYS.US Weyco Group Inc 20230501 0 27.14 27.24 26.29 26.52 5200 26.52 down down correct
WFC.US PD 20230501 0 17.86 17.91 17.69 17.8 85590 17.8 down down correct
WFCF.US Where Food Comes From Inc 20230501 0 13.72 13.81 13.38 13.61 4000 13.61 down up incorrect
WFCPX.US Wells Fargo & Co Non 20230501 0 16.94 16.94 16.94 16.94 0 16.94
WFRD.US Weatherford International plc Ordinary Shares 20230501 0 64.27 66.52 63.5 64.63 717200 64.63 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230501 0 20.77 20.77 20.665 20.665 100 20.665 down down correct
WHF.US WhiteHorse Finance Inc 20230501 0 12.06 12.09 11.83 12 23100 12 down down correct
WHLM.US Wilhelmina International Inc 20230501 0 4.13 4.15 4.02 4.15 1500 4.15 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20230501 0 1.14 1.14 1.05 1.06 7200 1.06 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230501 0 11.99 12.09 11.99 11.99 3000 11.99
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230501 0 46 46 45 46 9793 46
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230501 0 1.37 1.59 1.33 1.59 3300 1.59 up down incorrect
WILC.US G. Willi 20230501 0 13.68 13.76 13.46 13.57 5600 13.57 down down correct
WIMI.US WiMi Hologram Cloud Inc 20230501 0 0.903 1.06 0.87 0.99 1160200 0.99 up up correct
WINA.US Winmark Corporation 20230501 0 334 338.25 328.27 331.84 25088 331.0279 down down correct
WING.US Wingstop Inc 20230501 0 200.31 202.725 198.19 198.68 712467 198.4945 down down correct
WINT.US Windtree Therapeutics Inc 20230501 0 1.52 1.54 1.45 1.47 511406 1.47 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20230501 0 10.695 10.695 10.695 10.695 0 10.695
WINVR.US WinVest Acquisition Corp. Right 20230501 0 0.0892 0.0892 0.0892 0.0892 5 0.0892
WINVU.US WinVest Acquisition Corp Unit 20230501 0 10.33 10.33 10.33 10.33 702 10.33
WIRE.US Encore Wire Corporation 20230501 0 156.39 163.49 155.31 162.01 425100 162.01 up down incorrect
WISA.US Summit Wireless Technologies Inc 20230501 0 1.14 1.17 1.05 1.12 141900 1.12 down down correct
WISH.US ContextLogic Inc 20230501 0 7.12 7.17 6.77 6.95 1049600 6.95 down down correct
WIX.US Wix.com Ltd 20230501 0 86.65 89.25 86.65 88.74 458200 88.74 up up correct
WKEY.US WISeKey International Holding AG 20230501 0 2.34 2.385 2.33 2.33 2700 2.33 down down correct
WKHS.US Workhorse Group Inc 20230501 0 0.945 0.955 0.87 0.893 6713200 0.893 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230501 0 10.34 10.48 10.17 10.33 62600 10.33 down down correct
WKSP.US Worksport Ltd. Common Stock 20230501 0 1.75 1.84 1.735 1.74 29500 1.74 down down correct
WKSPW.US Worksport Ltd. Warrant 20230501 0 0.131 0.15 0.131 0.1498 7285 0.1498 up down incorrect
WLDN.US Willdan Group Inc 20230501 0 14.48 14.74 13.94 14.18 22700 14.18 down down correct
WLFC.US Willis Lease Finance Corporation 20230501 0 50.12 50.8 49.38 49.38 9800 49.38 down down correct
WMG.US Warner Music Group Corp 20230501 0 30.47 31.07 30.47 31.07 1430059 31.07 up up correct
WMPN.US William Penn Bancorporation 20230501 0 10.34 10.5 9.98 9.98 143700 9.98 down down correct
WNEB.US Western New England Bancorp Inc 20230501 0 6.8 6.81 6.33 6.4 117566 6.3256 down down correct
WNW.US Wunong Net Technology Company Limited 20230501 0 0.1985 0.2367 0.193 0.2241 2993438 0.2241 up up correct
WOOF.US Petco Health and Wellness Company Inc 20230501 0 9.93 9.93 9.69 9.87 1462700 9.87 down down correct
WORX.US SCWorx Corp 20230501 0 0.28 0.292 0.27 0.27 35400 0.27 down down correct
WPRT.US Westport Fuel Systems Inc 20230501 0 0.72 0.74 0.7 0.71 387500 0.71 down down correct
WRAP.US Wrap Technologies Inc 20230501 0 1.28 1.3 1.23 1.23 42800 1.23 down down correct
WRLD.US World Acceptance Corporation 20230501 0 101.22 101.3 96.97 98.62 80700 98.62 down down correct
WSBC.US WesBanco Inc 20230501 0 26.56 26.76 26.36 26.42 392100 26.42 down down correct
WSBCP.US WesBanco Inc 20230501 0 23.15 23.31 22.43 22.66 12100 22.66 down down correct
WSBF.US Waterstone Financial Inc 20230501 0 13.89 13.97 13.68 13.75 80500 13.75 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230501 0 45.58 46.34 45.38 45.43 1947800 45.43 down down correct
WSFS.US WSFS Financial Corporation 20230501 0 35.24 35.53 34.69 34.8 231200 34.6428 down down correct
WTBA.US West Bancorporation Inc 20230501 0 17.13 17.13 16.615 16.65 27500 16.3862 down down correct
WTER.US The Alkaline Water Company Inc 20230501 0 1.09 1.12 1.07 1.1 49423 1.1 up up correct
WTFC.US Wintrust Financial Corporation 20230501 0 68.75 68.94 67.21 67.33 570300 66.9011 down up incorrect
WTFCM.US Wintrust Financial Corporation 20230501 0 23.94 24 23.285 23.4 14200 23.4 down up incorrect
WTFCP.US Wintrust Financial Corporation 20230501 0 23.82 23.82 23.3 23.4 79000 23.4 down down correct
WTW.US Weight Watchers International Inc 20230501 0 231.5 234.5 230.66 233.24 745000 233.24 up up correct
WVE.US Wave Life Sciences Ltd 20230501 0 3.99 4 3.76 3.83 308700 3.83 down down correct
WVFC.US WVS Financial Corp 20230501 0 12.5 12.5 12.5 12.5 500 12.401
WVVI.US Willamette Valley Vineyards Inc 20230501 0 6.12 6.12 6.05 6.05 900 6.05 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20230501 0 4.94 4.94 4.94 4.94 100 4.94
WW.US WW International Inc 20230501 0 8.4 8.83 8.13 8.77 4725600 8.77 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230501 0 10.32 10.32 10.32 10.32 0 10.32
WWD.US Woodward Inc 20230501 0 95.77 100.17 95.6 98.64 632956 98.4449 up up correct
WYNN.US Wynn Resorts Limited 20230501 0 116 117.86 114.785 115.6 2897679 115.6 down down correct
XAIR.US Beyond Air Inc 20230501 0 5.76 6.09 5.76 5.95 245000 5.95 up up correct
XBIO.US Xenetic Biosciences Inc 20230501 0 0.422 0.46 0.42 0.43 2278 4.3 up up correct
XBIOW.US Xenetic Biosciences Inc 20230501 0 2 2 2 2 0 2
XCAPX.US ACAP Strategic Fund 20230501 0 16.14 16.14 16.14 16.14 0 16.14
XCLIX.US XCLIX 20230501 0 9.28 9.28 9.28 9.28 0 9.28
XCUR.US Exicure Inc 20230501 0 1.094 1.15 1.04 1.08 23000 1.08 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230501 0 12.04 12.04 12.04 12.04 0 12.04
XEL.US Xcel Energy Inc 20230501 0 69.78 70.6 69.56 70.17 2262400 70.17 up up correct
XELA.US Exela Technologies Inc 20230501 0 0.034 0.0346 0.033 0.0345 355203 6.9 up up correct
XELB.US Xcel Brands Inc 20230501 0 0.57 0.6012 0.5656 0.5757 8100 0.5757 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20230501 0 40.27 41.25 39.82 39.98 368900 39.98 down down correct
XERS.US Xeris Pharmaceuticals Inc 20230501 0 2.25 2.5 2.21 2.44 1720100 2.44 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230501 0 10.35 10.35 10.34 10.34 500 10.34 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20230501 0 1.48 1.6 1.47 1.57 3121300 1.57 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230501 0 637.52 637.52 637.52 637.52 0 637.52
XGN.US Exagen Inc 20230501 0 2.54 2.72 2.54 2.57 14200 2.57 up up correct
XILSX.US Pioneer ILS Interval Fund 20230501 0 8.44 8.44 8.44 8.44 0 8.44
XLO.US Xilio Therapeutics Inc. Common Stock 20230501 0 3.121 3.3 3.12 3.12 10100 3.12 down down correct
XM.US Qualtrics International Inc 20230501 0 17.92 17.95 17.92 17.94 1413942 17.94 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20230501 0 13.84 14.38 13.63 14.33 509500 14.33 up up correct
XNCR.US Xencor Inc 20230501 0 26.44 27.37 26.26 27.07 222800 27.07 up up correct
XNET.US Xunlei Limited 20230501 0 1.6 1.67 1.55 1.575 35700 1.575 down down correct
XOMA.US XOMA Corporation 20230501 0 18.21 18.89 18.13 18.59 11889 18.59 up up correct
XOMAO.US XOMA Corporation 20230501 0 23.99 23.99 23.915 23.915 3170 23.915 down down correct
XOMAP.US XOMA Corporation 20230501 0 24.25 24.5 23.94 24.5 2700 24.5 up up correct
XONE.US The ExOne Company 20230501 0 49.8 49.8 49.73 49.745 36100 49.745 down down correct
XOS.US Xos Inc 20230501 0 0.516 0.516 0.495 0.506 253100 0.506 down up incorrect
XOSWW.US Xos Equity Warrants 20230501 0 0.0359 0.0359 0.032 0.0358 32382 0.0358 down down correct
XP.US XP Inc 20230501 0 14.33 14.4 13.845 14.15 1689100 14.15 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230501 0 10.25 10.25 10.25 10.25 1 10.25
XPAXU.US XPAC Acquisition Corp. Unit 20230501 0 10.25 10.5874 10.25 10.26 12755 10.26 up up correct
XPAXW.US XPAC Acquisition Corp. Warrant 20230501 0 0.0512 0.0521 0.0425 0.05 30291 0.05 down down correct
XPEL.US XPEL Inc 20230501 0 73.09 74.33 72.12 72.37 117800 72.37 down down correct
XPER.US Xperi Holding Corporation 20230501 0 9.46 9.63 9.4 9.58 236600 9.58 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230501 0 5.78 5.78 5.78 5.78 0 5.78
XRAY.US DENTSPLY SIRONA Inc 20230501 0 41.72 42.43 41.58 42.39 1524700 42.39 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230501 0 0.743 0.743 0.61 0.686 92100 0.686 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230501 0 15.67 15.92 15.26 15.39 1865900 15.39 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20230501 0 9.62 9.62 9.62 9.62 0 9.62
XSICX.US Voya Senior Income Fund Class 20230501 0 9.59 9.59 9.59 9.59 0 9.59
XSIIX.US ING Senior Incm Fd 20230501 0 9.57 9.57 9.57 9.57 0 9.57
XSIWX.US ING Senior Incm Fd 20230501 0 9.63 9.63 9.63 9.63 0 9.63
XSLCX.US Invesco Senior Loan Fund Class 20230501 0 5.78 5.78 5.78 5.78 0 5.78
XTLB.US XTL Biopharmaceuticals Ltd 20230501 0 1.06 1.23 1.06 1.18 25800 1.18 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230501 0 0.7 0.73 0.685 0.705 702000 0.705 up up correct
YELL.US Yellow Corporation 20230501 0 1.87 1.91 1.85 1.88 381000 1.88 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20230501 0 1.1 1.15 0.97 1.15 309800 1.15 up up correct
YI.US 111 Inc 20230501 0 2.7 2.78 2.7 2.74 20500 2.74 up down incorrect
YJ.US Yunji Inc 20230501 0 0.341 0.347 0.3 0.32 21500 0.32 down down correct
YMAB.US Y 20230501 0 5.99 6.24 5.88 6.17 105800 6.17 up up correct
YNDX.US Yandex N.V 20230501 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230501 0 42.09 42.75 42.09 42.22 40800 42.22 up up correct
YQ.US 17 Education & Technology Group Inc 20230501 0 1.278 1.3 1.26 1.3 12700 1.3 up up correct
YTEN.US Yield10 Bioscience Inc 20230501 0 3.11 3.27 2.97 2.97 212600 2.97 down down correct
YTRA.US Yatra Online Inc 20230501 0 2.02 2.04 2 2 8200 2 down down correct
YVR.US Liquid Media Group Ltd 20230501 0 0.15 0.18 0.15 0.16 585000 0.16 up up correct
YY.US JOYY Inc 20230501 0 30.43 30.9 29.85 30.39 176700 30.39 down down correct
Z.US Zillow Group Inc 20230501 0 44.19 44.49 43.38 43.92 1970900 43.92 down down correct
ZBRA.US Zebra Technologies Corporation 20230501 0 287.17 290.34 286.49 287.45 407500 287.45 up down incorrect
ZCMD.US Zhongchao Inc 20230501 0 1.13 1.15 1.08 1.119 5100 1.119 down down correct
ZD.US Ziff Davis Inc. 20230501 0 72.94 73.87 72.91 73.69 224900 73.69 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20230501 0 0.844 0.87 0.77 0.786 56500 0.786 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20230501 0 0.0799 0.0799 0.0683 0.07 3047335 0.07 down down correct
ZEUS.US Olympic Steel Inc 20230501 0 47.08 49.12 46.84 47.79 117300 47.79 up up correct
ZG.US Zillow Group Inc 20230501 0 43.41 43.72 42.71 43.25 442900 43.25 down down correct
ZI.US ZoomInfo Technologies Inc 20230501 0 21.75 21.92 21.395 21.7 5960500 21.7 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230501 0 10.31 10.31 10.31 10.31 100 10.31
ZION.US Zions Bancorporation National Association 20230501 0 27.94 28.01 26.77 26.82 4104991 26.3572 down down correct
ZIONL.US ZIONL 20230501 0 23.86 23.9 23.56 23.6 6500 23.6 down down correct
ZIONO.US Zions Bancorporation National Association 20230501 0 23.65 23.94 23.58 23.58 16400 23.58 down down correct
ZIONP.US Zions Bancorporation National Association 20230501 0 17.85 17.88 17.63 17.63 1645 17.63 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230501 0 2.79 2.85 2.79 2.82 1500 2.82 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230501 0 0.63 0.63 0.63 0.63 1 0.63
ZJZZT.US NASDAQ TEST STOCK 20230501 0 19.19 19.3 19.19 19.3 209610 19.3 up up correct
ZKIN.US ZK International Group Co. Ltd 20230501 0 0.766 0.8599 0.725 0.81 268037 0.81 up up correct
ZLAB.US Zai Lab Limited 20230501 0 34.58 34.96 34 34.79 215400 34.79 up up correct
ZM.US Zoom Video Communications Inc 20230501 0 61.4 61.945 61.05 61.68 2687700 61.68 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230501 0 22.13 22.67 21.1 21.91 703900 21.91 down down correct
ZS.US Zscaler Inc 20230501 0 89.48 89.48 87.35 88.74 3218400 88.74 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230501 0 10.19 10.19 10.18 10.18 14900 10.18 down up incorrect
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230501 0 10.19 10.19 10.19 10.19 4800 10.19
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230501 0 0.0585 0.13 0.0585 0.13 4289 0.13 up up correct
ZUMZ.US Zumiez Inc 20230501 0 17.39 17.57 16.92 16.96 349100 16.96 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230501 0 27.12 38.31 10 38.31 402830 38.31 up up correct
ZWZZT.US NASDAQ TEST STOCK 20230501 0 12.22 12.22 12.22 12.22 165000 12.22
ZXYZ.US A 20230501 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230501 0 0.38 0.399 0.362 0.362 117717 0.362 down down correct
ZYXI.US Zynex Inc 20230501 0 11.4 14.42 11.275 13.34 1060142 13.34 up up correct

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