CollectAI

close-nasdaq_stocks

2023/05/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230504 0 6.48 6.48 6.48 6.48 0 6.48
AACG.US ATA Creativity Global 20230504 0 1.89 1.94 1.85 1.89 7000 1.89
AACI.US Armada Acquisition Corp. I Common Stock 20230504 0 10.12 10.12 10.12 10.12 100 10.12
AACIU.US Armada Acquisition Corp. I Unit 20230504 0 10.11 10.11 10.11 10.11 0 10.11
AACIW.US Armada Acquisition Corp. I Warrant 20230504 0 0.105 0.105 0.105 0.105 55 0.105
AADI.US Aadi Bioscience Inc 20230504 0 7.7 7.87 7.47 7.78 103700 7.78 up up correct
AAIDX.US AAIDX 20230504 0 19.61 19.61 19.61 19.61 0 19.61
AAL.US American Airlines Group Inc 20230504 0 13.79 13.89 13.35 13.51 22983700 13.51 down down correct
AAME.US Atlantic American Corporation 20230504 0 2.18 2.2 2.15 2.2 2600 2.2 up up correct
AAOI.US Applied Optoelectronics Inc 20230504 0 1.82 1.91 1.75 1.87 627200 1.87 up down incorrect
AAON.US AAON Inc 20230504 0 97.41 97.97 95.83 96.28 297721 96.28 down down correct
AAPL.US Apple Inc 20230504 0 164.89 167.04 164.31 165.79 81235400 165.561 up up correct
AATC.US Image Sensing Systems Inc 20230504 0 3.89 3.9 3.77 3.9 6200 3.9 up up correct
ABCB.US Ameris Bancorp 20230504 0 29.65 30.21 28.33 29.65 597700 29.65
ABCL.US AbCellera Biologics Inc 20230504 0 6.61 6.6275 6.37 6.61 1398006 6.61
ABCM.US Abcam plc 20230504 0 17.51 17.51 16.945 17.03 865700 17.03 down up incorrect
ABEO.US Abeona Therapeutics Inc 20230504 0 3.07 3.29 3.04 3.26 97800 3.26 up down incorrect
ABIO.US ARCA biopharma Inc 20230504 0 2.05 2.1 2.02 2.08 14400 2.08 up up correct
ABNB.US Airbnb Inc 20230504 0 118.94 119.17 116.18 117.63 4939900 117.63 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230504 0 3.95 4.24 3.91 4.05 244300 4.05 up down incorrect
ABR.US PF 20230504 0 17.87 17.87 17.49 17.49 23823 17.49 down up incorrect
ABSI.US Absci Corporation Common Stock 20230504 0 1.31 1.37 1.23 1.31 553700 1.31
ABST.US Absolute Software Corporation 20230504 0 8.59 8.59 8.37 8.41 198134 8.3506 down down correct
ABUS.US Arbutus Biopharma Corporation 20230504 0 2.5 2.57 2.46 2.55 620800 2.55 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20230504 0 0.73 0.75 0.73 0.75 32900 0.75 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20230504 0 21.06 21.69 20.63 21.55 1135500 21.55 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20230504 0 10.19 10.2 10.19 10.19 900 10.19
ACAHU.US Atlantic Coastal Acquisition Corp 20230504 0 10.28 10.28 10.28 10.28 0 10.28
ACAHW.US Atlantic Coastal Acquisition Corp 20230504 0 0.05 0.05 0.05 0.05 100 0.05
ACAQ.US UN 20230504 0 10.52 10.52 10.52 10.52 0 10.52
ACB.US Aurora Cannabis Inc 20230504 0 0.61 0.6374 0.6 0.61 2988316 0.61
ACBAU.US Ace Global Business Acquisition Limited 20230504 0 10.56 10.56 10.56 10.56 100 10.56
ACCD.US Accolade Inc 20230504 0 11.75 11.96 11.6 11.7 563662 11.7 down down correct
ACER.US Acer Therapeutics Inc 20230504 0 0.79 0.7978 0.75 0.756 131656 0.756 down up incorrect
ACET.US Adicet Bio Inc 20230504 0 6.3 6.47 6.21 6.38 171900 6.38 up up correct
ACGL.US Arch Capital Group Ltd 20230504 0 75.37 75.62 72.84 72.92 3000600 72.92 down up incorrect
ACGLN.US Arch Capital Group Ltd 20230504 0 19.12 19.25 18.92 19.1 250400 19.1 down down correct
ACGLO.US Arch Capital Group Ltd 20230504 0 22.9 22.94 22.61 22.85 34100 22.85 down down correct
ACHC.US Acadia Healthcare Company Inc 20230504 0 67.71 68.78 67.18 68.29 648900 68.29 up up correct
ACHL.US Achilles Therapeutics plc 20230504 0 0.84 0.8798 0.8279 0.86 257304 0.86 up down incorrect
ACHV.US Achieve Life Sciences Inc 20230504 0 8.67 8.73 8.27 8.47 118500 8.47 down up incorrect
ACIU.US AC Immune SA 20230504 0 1.82 2.09 1.78 2.06 174900 2.06 up up correct
ACIW.US ACI Worldwide Inc 20230504 0 23.11 24.69 23.11 23.95 945630 23.95 up up correct
ACLS.US Axcelis Technologies Inc 20230504 0 122.1 123.53 105.28 113.54 1422800 113.54 down down correct
ACMR.US ACM Research Inc 20230504 0 9.08 9.08 8.75 8.88 476300 8.88 down down correct
ACNB.US ACNB Corporation 20230504 0 28.41 29.0325 27 27.43 10326 27.43 down down correct
ACOR.US Acorda Therapeutics Inc 20230504 0 0.5 0.52 0.47 0.47 41400 0.47 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20230504 0 8.98 8.98 8.6 8.85 620200 8.85 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20230504 0 0.63 0.66 0.6 0.62 70000 0.62 down down correct
ACST.US Acasti Pharma Inc 20230504 0 0.43 0.45 0.43 0.44 31400 0.44 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230504 0 23.8 23.96 21.81 22.19 421400 22.19 down up incorrect
ACTG.US Acacia Research Corporation 20230504 0 3.87 3.87 3.76 3.83 82400 3.83 down up incorrect
ACVA.US ACV Auctions Inc 20230504 0 13.51 13.64 13.26 13.39 1409100 13.39 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230504 0 2.9 2.99 2.81 2.93 38400 2.93 up up correct
ADAG.US Adagene Inc 20230504 0 1.3 1.345 1.26 1.29 5500 1.29 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230504 0 10.47 10.47 10.47 10.47 0 10.47
ADAP.US Adaptimmune Therapeutics plc 20230504 0 1.42 1.42 1.36 1.39 231000 1.39 down down correct
ADBE.US Adobe Inc 20230504 0 347.97 348 332.84 335.83 6614900 335.83 down up incorrect
ADC.US PA 20230504 0 17.99 18.07 17.7 17.7 11780 17.6147 down down correct
ADER.US 26 Capital Acquisition Corp 20230504 0 10.544 10.74 10.544 10.697 1900 10.697 up up correct
ADERU.US 26 Capital Acquisition Corp 20230504 0 10.65 10.65 10.65 10.65 0 10.65
ADERW.US 26 Capital Acquisition Corp 20230504 0 0.0344 0.04 0.03 0.03 90689 0.03 down down correct
ADES.US Advanced Emissions Solutions Inc 20230504 0 1.67 1.77 1.67 1.76 38700 1.76 up up correct
ADI.US Analog Devices Inc 20230504 0 182 182.97 180.48 181.33 2308200 181.33 down down correct
ADIL.US Adial Pharmaceuticals Inc 20230504 0 0.31 0.32 0.29 0.3 214400 0.3 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230504 0 0.019 0.03 0.0158 0.0275 29200 0.0275 up up correct
ADMA.US ADMA Biologics Inc 20230504 0 3.45 3.45 3.345 3.42 1689900 3.42 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20230504 0 0.08 0.08 0.08 0.08 1086500 0.08
ADN.US Advent Technologies Holdings Inc 20230504 0 0.665 0.7 0.6 0.617 542600 0.617 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20230504 0 0.0722 0.08 0.072 0.0785 24163 0.0785 up up correct
ADOC.US Edoc Acquisition Corp 20230504 0 10.87 10.87 10.87 10.87 4000 10.87
ADOCW.US Edoc Acquisition Corp 20230504 0 0.017 0.0171 0.0112 0.0112 3678 0.0112 down up incorrect
ADP.US Automatic Data Processing Inc 20230504 0 216.54 216.67 213.11 213.81 1241500 213.81 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230504 0 6.75 7.2 6.33 6.43 1256400 6.43 down down correct
ADSK.US Autodesk Inc 20230504 0 194.57 195.38 191.77 193.03 855900 193.03 down down correct
ADTN.US ADTRAN Inc 20230504 0 8.6 8.79 8.59 8.71 651000 8.71 up up correct
ADTX.US Aditxt Inc 20230504 0 0.63 0.69 0.605 0.66 175800 0.66 up down incorrect
ADUS.US Addus HomeCare Corporation 20230504 0 82.51 82.63 77.3 80.75 365700 80.75 down down correct
ADV.US Advantage Solutions Inc 20230504 0 1.2 1.217 1.17 1.19 274300 1.19 down down correct
ADVM.US Adverum Biotechnologies Inc 20230504 0 0.78 0.8 0.763 0.784 102400 0.784 up up correct
ADVWW.US Advantage Solutions Inc 20230504 0 0.0916 0.0916 0.08 0.08 601 0.08 down up incorrect
ADXN.US Addex Therapeutics Ltd 20230504 0 0.747 0.764 0.7 0.739 28100 0.739 down down correct
ADXS.US Advaxis Inc 20230504 0 1 1 0.8 0.95 6570 0.95 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230504 0 10.25 10.25 10.25 10.25 0 10.25
AEHL.US Antelope Enterprise Holdings Limited 20230504 0 1.11 1.13 1.07 1.13 29800 1.13 up up correct
AEHR.US Aehr Test Systems 20230504 0 25.9 25.98 25 25.59 607100 25.59 down down correct
AEI.US Alset EHome International Inc 20230504 0 1.55 1.57 1.44 1.52 171900 1.52 down down correct
AEIS.US Advanced Energy Industries Inc 20230504 0 85.56 86.48 82.95 84.05 336517 83.959 down up incorrect
AEL.US PB 20230504 0 22.59 22.64 21.58 21.85 66594 21.4428 down down correct
AEMD.US Aethlon Medical Inc 20230504 0 0.34 0.34 0.31 0.32 201600 0.32 down down correct
AEP.US American Electric Power Company Inc 20230504 0 90.61 92.38 89.66 91.44 2365100 90.6163 up down incorrect
AEPPZ.US American Electric Power Company Inc 20230504 0 50.5 50.565 50.11 50.43 19800 49.6678 down down correct
AEY.US ADDvantage Technologies Group Inc 20230504 0 0.97 0.97 0.87 0.88 40200 0.88 down down correct
AEYE.US AudioEye Inc 20230504 0 6.44 7.04 6.35 6.35 31800 6.35 down up incorrect
AEZS.US Aeterna Zentaris Inc 20230504 0 2.82 3.05 2.82 2.99 27900 2.99 up up correct
AFBI.US Affinity Bancshares Inc 20230504 0 14.11 14.148 11.29 12.057 74792 12.057 down down correct
AFCG.US AFC Gamma Inc 20230504 0 11.44 11.45 10.914 10.93 153000 10.93 down down correct
AFIB.US Acutus Medical Inc 20230504 0 0.98 1.022 0.849 0.849 172100 0.849 down down correct
AFMD.US Affimed N.V 20230504 0 0.84 0.896 0.84 0.863 316600 0.863 up down incorrect
AFRM.US Affirm Holdings Inc 20230504 0 9.15 9.28 8.8 9.13 14838600 9.13 down up incorrect
AFYA.US Afya Limited 20230504 0 11.14 11.16 10.72 10.77 112600 10.77 down down correct
AGBA.US AGBA Acquisition Limited 20230504 0 2.16 2.22 1.82 1.86 750000 1.86 down down correct
AGBAW.US AGBA Acquisition Limited 20230504 0 0.0408 0.0726 0.033 0.0726 28390 0.0726 up up correct
AGEN.US Agenus Inc 20230504 0 1.53 1.56 1.48 1.53 8056400 1.53
AGFY.US Agrify Corporation 20230504 0 0.194 0.2 0.181 0.2 1661900 0.2 up up correct
AGIL.US AgileThought Inc 20230504 0 1.44 1.46 1.27 1.3 63100 1.3 down down correct
AGIO.US Agios Pharmaceuticals Inc 20230504 0 21.88 24.87 21.75 24.62 629100 24.62 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20230504 0 0.162 0.164 0.156 0.16 261800 0.16 down down correct
AGMH.US AGM Group Holdings Inc 20230504 0 2.293 2.46 2.21 2.231 3000 2.231 down down correct
AGNC.US AGNC Investment Corp 20230504 0 9.33 9.37 9.12 9.25 13453430 9.25 down down correct
AGNCM.US AGNC Investment Corp 20230504 0 20.3 20.4 20.09 20.29 24800 20.29 down down correct
AGNCN.US AGNC Investment Corp 20230504 0 24.48 24.63 24.07 24.31 58600 24.31 down up incorrect
AGNCO.US AGNC Investment Corp 20230504 0 21.05 21.09 20.74 20.8 45700 20.8 down up incorrect
AGNCP.US AGNC Investment Corp. 20230504 0 19.49 19.69 19.15 19.51 65000 19.51 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230504 0 0.6 0.6 0.55 0.555 62600 0.555 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230504 0 0.065 0.065 0.065 0.065 599 0.065
AGRX.US Agile Therapeutics Inc 20230504 0 5.91 6.22 5.91 5.965 13800 5.965 up up correct
AGYS.US Agilysys Inc 20230504 0 76.95 77.34 75.69 76.88 70400 76.88 down down correct
AHCO.US AdaptHealth Corp 20230504 0 11.45 11.45 10.91 11 1561700 11 down down correct
AHPI.US Allied Healthcare Products Inc 20230504 0 0.004 0.004 0.004 0.004 505 0.004
AIH.US Aesthetic Medical International Holdings Group Limited 20230504 0 1.11 1.11 1.07 1.11 2900 1.11
AIHS.US Senmiao Technology Limited 20230504 0 0.904 0.92 0.892 0.915 34400 0.915 up up correct
AIP.US Arteris Inc. Common Stock 20230504 0 4.05 4.412 3.82 3.99 168500 3.99 down down correct
AIRG.US Airgain Inc 20230504 0 5.78 5.83 5.62 5.78 4900 5.78
AIRS.US AirSculpt Technologies Inc. Common Stock 20230504 0 4.76 4.89 4.51 4.88 85100 4.88 up up correct
AIRT.US Air T Inc 20230504 0 23 25 23 24.8 2800 24.8 up up correct
AIRTP.US Air T Inc 20230504 0 21.33 23.46 21.33 21.5 700 21 up up correct
AKAM.US Akamai Technologies Inc 20230504 0 78.28 78.76 76.85 77.04 1426900 77.04 down down correct
AKBA.US Akebia Therapeutics Inc 20230504 0 0.87 0.97 0.84 0.93 1614000 0.93 up up correct
AKRO.US Akero Therapeutics Inc 20230504 0 44.9 45.07 43.75 44.75 380800 44.75 down down correct
AKU.US Akumin Inc 20230504 0 0.605 0.61 0.56 0.57 57400 0.57 down down correct
AKTS.US Akoustis Technologies Inc 20230504 0 2.69 2.785 2.651 2.73 613900 2.73 up up correct
AKTX.US Akari Therapeutics Plc 20230504 0 0.177 0.195 0.175 0.178 858700 0.178 up up correct
AKYA.US Akoya Biosciences Inc 20230504 0 7.19 7.97 7.08 7.09 149500 7.09 down down correct
ALCO.US Alico Inc 20230504 0 23.17 23.24 22.65 22.82 59400 22.82 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230504 0 10.35 10.465 9.89 10.39 734100 10.39 up up correct
ALEC.US Alector Inc 20230504 0 6.53 6.805 6.43 6.72 414800 6.72 up up correct
ALGM.US Allegro MicroSystems Inc 20230504 0 37.4 37.44 36.23 36.57 1779500 36.57 down down correct
ALGN.US Align Technology Inc 20230504 0 301.2 304.3 297.83 304.11 730000 304.11 up up correct
ALGS.US Aligos Therapeutics Inc 20230504 0 1.27 1.38 1.21 1.36 80700 1.36 up up correct
ALGT.US Allegiant Travel Company 20230504 0 109 110 101.42 102.67 281500 102.67 down down correct
ALHC.US Alignment Healthcare Inc 20230504 0 6.65 7.01 6.485 7 1371000 7 up up correct
ALIM.US Alimera Sciences Inc 20230504 0 1.82 1.97 1.8 1.938 19200 1.938 up up correct
ALJJ.US ALJ Regional Holdings Inc 20230504 0 1.92 1.92 1.91 1.91 6500 1.91 down down correct
ALKS.US Alkermes plc 20230504 0 28.53 28.79 28.31 28.71 730700 28.71 up up correct
ALKT.US Alkami Technology Inc 20230504 0 11.23 12.105 11.23 11.53 226700 11.53 up up correct
ALLK.US Allakos Inc 20230504 0 4.28 4.31 4.05 4.3 848600 4.3 up up correct
ALLO.US Allogene Therapeutics Inc 20230504 0 5.7 6.87 5.6 6.45 7261500 6.45 up up correct
ALLT.US Allot Ltd 20230504 0 2.62 2.74 2.6 2.7 25000 2.7 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20230504 0 201.72 206.36 200.04 205.39 936900 205.39 up down incorrect
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230504 0 10.39 10.429 10.39 10.39 1100 10.39
ALOT.US AstroNova Inc 20230504 0 14.4 14.48 14.21 14.48 5000 14.48 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230504 0 10.17 10.17 10.17 10.17 1150200 10.17
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230504 0 10.18 10.18 10.18 10.18 100 10.18
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230504 0 0.1487 0.1487 0.059 0.0679 2721 0.0679 down down correct
ALPN.US Alpine Immune Sciences Inc 20230504 0 6.96 6.96 6.71 6.84 53900 6.84 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230504 0 0.2501 0.281 0.2499 0.2797 109870 2.2376 up up correct
ALRM.US Alarm.com Holdings Inc 20230504 0 45.31 45.95 44.92 45.5 200300 45.5 up up correct
ALRN.US Aileron Therapeutics Inc 20230504 0 1.36 1.38 1.311 1.355 14200 1.355 down down correct
ALRS.US Alerus Financial Corporation 20230504 0 13.53 13.83 13.11 13.61 47913 13.61 up up correct
ALT.US Altimmune Inc 20230504 0 4.93 5.016 4.73 4.94 997300 4.94 up up correct
ALTO.US Alto Ingredients Inc 20230504 0 1.41 1.41 1.31 1.37 650700 1.37 down up incorrect
ALTR.US Altair Engineering Inc 20230504 0 66.92 67.61 65.97 66.89 319700 66.89 down down correct
ALTU.US Altitude Acquisition Corp 20230504 0 10.1 10.1 10.1 10.1 44400 10.1
ALTUU.US Altitude Acquisition Corp 20230504 0 10 10 10 10 0 10
ALTUW.US Altitude Acquisition Corp 20230504 0 0.07 0.07 0.061 0.07 2200 0.07
ALVR.US AlloVir Inc 20230504 0 3.89 4.31 3.75 4.26 254800 4.26 up up correct
ALXO.US ALX Oncology Holdings Inc 20230504 0 6.1 6.45 5.97 6.35 257700 6.35 up up correct
ALYA.US Alithya Group Inc 20230504 0 1.82 1.83 1.79 1.83 1200 1.83 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230504 0 0.51 0.533 0.5 0.51 108700 0.51
AMAL.US Amalgamated Financial Corp 20230504 0 14.72 15.25 14.19 15.01 239621 14.9109 up up correct
AMAO.US American Acquisition Opportunity Inc 20230504 0 10.19 10.19 10.19 10.19 11500 10.19
AMAOU.US American Acquisition Opportunity Inc 20230504 0 10.5 10.5 10.5 10.5 0 10.5
AMAT.US Applied Materials Inc 20230504 0 113.05 113.41 111.72 112.45 3579606 112.45 down down correct
AMBA.US Ambarella Inc 20230504 0 62.83 64.56 62.15 64 680700 64 up up correct
AMCX.US AMC Networks Inc 20230504 0 16.41 16.41 14.4 14.66 672500 14.66 down down correct
AMD.US Advanced Micro Devices Inc 20230504 0 81.57 91.64 81.11 86.61 122840488 86.61 up up correct
AMED.US Amedisys Inc 20230504 0 77 81.43 73.49 80.47 4681400 80.47 up up correct
AMEH.US Apollo Medical Holdings Inc 20230504 0 35.03 35.03 33.2 34.15 165500 34.15 down down correct
AMGN.US Amgen Inc 20230504 0 230.31 232.03 229.15 231.89 2228500 229.7225 up up correct
AMKR.US Amkor Technology Inc 20230504 0 20.97 20.97 20.4226 20.49 804930 20.49 down up incorrect
AMNB.US American National Bankshares Inc 20230504 0 27.3 27.821 25.26 26.36 68135 26.36 down down correct
AMOT.US Allied Motion Technologies Inc 20230504 0 37.49 37.49 34.205 34.64 41033 34.6097 down down correct
AMPG.US AmpliTech Group Inc 20230504 0 3.09 3.143 3.05 3.07 22600 3.07 down up incorrect
AMPGW.US AmpliTech Group Inc 20230504 0 0.5 0.75 0.45 0.557 54600 0.557 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20230504 0 36.27 36.64 35.93 36.56 290600 36.56 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20230504 0 10.86 11.27 10.86 11.16 314800 11.16 up up correct
AMRK.US A 20230504 0 34.66 35.535 34.525 34.98 150000 34.98 up down incorrect
AMRN.US Amarin Corporation plc 20230504 0 1.33 1.4 1.33 1.37 2143600 1.37 up up correct
AMRS.US Amyris Inc 20230504 0 0.94 0.94 0.82 0.84 4568300 0.84 down down correct
AMSC.US American Superconductor Corporation 20230504 0 3.97 3.97 3.63 3.7 153300 3.7 down down correct
AMSF.US AMERISAFE Inc 20230504 0 55.49 55.92 54.76 55.85 65700 55.85 up up correct
AMST.US Amesite Inc 20230504 0 3.88 3.89 3.63 3.82 76600 3.82 down down correct
AMSWA.US American Software Inc 20230504 0 12.24 12.27 11.75 12.07 131800 12.07 down down correct
AMTB.US Amerant Bancorp Inc 20230504 0 16.39 16.82 15.79 16.59 109858 16.4982 up down incorrect
AMTI.US Applied Molecular Transport Inc 20230504 0 0.269 0.269 0.251 0.26 57300 0.26 down down correct
AMTX.US Aemetis Inc 20230504 0 1.78 1.8 1.16 1.75 4167000 1.75 down down correct
AMWD.US American Woodmark Corporation 20230504 0 50.45 50.58 48.52 49.06 89600 49.06 down down correct
AMZN.US Amazon.com Inc 20230504 0 104.04 105.39 103.31 104 45345500 104 down down correct
ANAB.US AnaptysBio Inc 20230504 0 21.42 21.42 20.59 21.06 214400 21.06 down down correct
ANDE.US The Andersons Inc 20230504 0 39.76 39.82 36.51 36.77 544328 36.77 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20230504 0 2.12 2.45 2.12 2.45 1300 2.45 up up correct
ANGI.US Angi Inc 20230504 0 2.35 2.4 2.21 2.38 526300 2.38 up up correct
ANGN.US Angion Biomedica Corp 20230504 0 0.7442 0.8329 0.69 0.693 121469 0.693 down down correct
ANGO.US AngioDynamics Inc 20230504 0 8.58 8.64 8.39 8.48 197100 8.48 down up incorrect
ANIK.US Anika Therapeutics Inc 20230504 0 25.91 26 25.32 25.83 68700 25.83 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230504 0 38.02 38.29 37.64 38.04 35791 38.04 up down incorrect
ANIX.US Anixa Biosciences Inc 20230504 0 3.82 4.08 3.82 3.99 50800 3.99 up up correct
ANNX.US Annexon Inc 20230504 0 4.99 5.25 4.89 5.21 139300 5.21 up up correct
ANPC.US AnPac Bio 20230504 0 4.91 5.99 4.91 5.7 16100 5.7 up up correct
ANSS.US ANSYS Inc 20230504 0 288.37 309.77 282 302.96 695900 302.96 up up correct
ANTE.US AirNet Technology Inc 20230504 0 1.62 1.76 1.54 1.59 15300 1.59 down down correct
ANY.US Sphere 3D Corp 20230504 0 0.43 0.48 0.41 0.416 572000 0.416 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230504 0 10.07 10.07 10.07 10.07 5900 10.07
ANZUU.US Anzu Special Acquisition Corp I 20230504 0 10.11 10.161 10.06 10.11 1300 10.11
ANZUW.US Anzu Special Acquisition Corp I 20230504 0 0.0526 0.0526 0.0456 0.05 18534 0.05 down down correct
ARVL.US Arrival 20230504 0 1.79 1.798 1.62 1.71 517200 1.71 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20230504 0 24.04 24.24 23.05 23.36 261600 23.36 down up incorrect
AOUT.US American Outdoor Brands Inc 20230504 0 8.55 8.79 8.4 8.6 7200 8.6 up down incorrect
APA.US APA Corporation 20230504 0 34.8 35.89 32 32.26 10315400 32.26 down up incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20230504 0 10.12 10.12 10.12 10.12 0 10.12
APACW.US StoneBridge Acquisition Corporation Warrant 20230504 0 0.0699 0.0699 0.069 0.0699 2500 0.0699
APDN.US Applied DNA Sciences Inc 20230504 0 1.02 1.05 1.01 1.03 14000 1.03 up up correct
APEI.US American Public Education Inc 20230504 0 5.49 5.49 5.01 5.13 163900 5.13 down up incorrect
API.US Agora Inc 20230504 0 3.12 3.35 3.11 3.13 362700 3.13 up up correct
APLS.US Apellis Pharmaceuticals Inc 20230504 0 85.18 85.56 82.19 84.37 1611100 84.37 down down correct
APLT.US Applied Therapeutics Inc 20230504 0 1.7 1.7 1.45 1.51 335300 1.51 down down correct
APM.US Aptorum Group Limited 20230504 0 4.61 5.61 4.41 4.81 593700 4.81 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230504 0 10.15 10.18 10.15 10.16 668200 10.16 up down incorrect
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230504 0 10.15 10.15 10.15 10.15 0 10.15
APOG.US Apogee Enterprises Inc 20230504 0 40.72 40.72 39.2 39.34 136358 39.1044 down down correct
APP.US AppLovin Corporation 20230504 0 16.65 17.035 16.56 16.62 2322800 16.62 down down correct
APPF.US AppFolio Inc 20230504 0 135.83 137.89 133.83 133.89 75000 133.89 down down correct
APPH.US AppHarvest Inc 20230504 0 0.48 0.48 0.442 0.458 683700 0.458 down down correct
APPHW.US AppHarvest Inc 20230504 0 0.04 0.0479 0.04 0.042 27027 0.042 up up correct
APPN.US Appian Corporation 20230504 0 35.23 35.27 32.82 33.73 724200 33.73 down down correct
APPS.US Digital Turbine Inc 20230504 0 11.38 11.59 11.3 11.51 944500 11.51 up up correct
APRE.US Aprea Therapeutics Inc 20230504 0 3.82 4.04 3.82 3.84 7700 3.84 up down incorrect
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230504 0 10.29 10.29 10.28 10.29 1523 10.29
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230504 0 0.1101 0.1101 0.1101 0.1101 408 0.1101
APTO.US Aptose Biosciences Inc 20230504 0 0.54 0.54 0.51 0.52 151700 0.52 down down correct
APTX.US Aptinyx Inc 20230504 0 0.12 0.12 0.12 0.12 419100 0.12
APVO.US Aptevo Therapeutics Inc 20230504 0 1.759 1.81 1.72 1.73 35700 1.73 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230504 0 1.65 1.69 1.64 1.67 6600 1.67 up up correct
APYX.US Apyx Medical Corporation 20230504 0 3.63 3.68 3.5 3.54 49400 3.54 down down correct
AQB.US AquaBounty Technologies Inc 20230504 0 0.539 0.549 0.531 0.535 202300 0.535 down up incorrect
AQMS.US Aqua Metals Inc 20230504 0 1.07 1.07 1.03 1.07 204000 1.07
AQST.US Aquestive Therapeutics Inc 20230504 0 1.69 1.97 1.68 1.96 1042500 1.96 up up correct
ARAV.US Aravive Inc 20230504 0 1.6 1.65 1.54 1.59 206300 1.59 down down correct
ARAY.US Accuray Incorporated 20230504 0 3.49 3.65 3.36 3.51 972400 3.51 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230504 0 1.99 2 1.9 1.97 67500 1.97 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230504 0 0.2 0.205 0.17 0.2 23581 0.2
ARBG.US Aequi Acquisition Corp 20230504 0 10.12 10.12 10.12 10.12 0 10.12
ARBGU.US Aequi Acquisition Corp 20230504 0 10.14 10.14 10.14 10.14 0 10.14
ARBGW.US Aequi Acquisition Corp 20230504 0 0.1 0.1 0.099 0.1 2715 0.1
ARBK.US Argo Blockchain plc American Depositary Shares 20230504 0 1.39 1.47 1.389 1.41 48000 1.41 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230504 0 6.61 6.95 6.61 6.86 8000 6.86 up up correct
ARCB.US ArcBest Corporation 20230504 0 89.27 89.99 85.57 85.73 225891 85.6127 down up incorrect
ARCC.US Ares Capital Corporation 20230504 0 18.01 18.02 17.53 17.65 3921200 17.65 down down correct
ARCE.US Arco Platform Limited 20230504 0 12.09 12.24 11.59 11.94 234600 11.94 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230504 0 26.25 26.75 25.05 26.58 391800 26.58 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230504 0 0.16 0.18 0.16 0.18 197700 0.18 up up correct
ARDX.US Ardelyx Inc 20230504 0 4.43 4.755 4.23 4.7 8028400 4.7 up down incorrect
AREC.US American Resources Corporation 20230504 0 1.32 1.36 1.26 1.32 242500 1.32
ARGO.US PA 20230504 0 22.28 22.45 21.175 21.37 21545 21.37 down down correct
ARGX.US argenx SE 20230504 0 388.86 401.44 382.78 395.41 383700 395.41 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230504 0 6.9 8.05 6.89 7.61 1097700 7.61 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20230504 0 10.51 10.51 10.51 10.51 0 10.51
ARKO.US Arko Corp 20230504 0 8.04 8.07 7.88 8.07 167600 8.0366 up up correct
ARKOW.US Arko Corp 20230504 0 1.25 1.26 1.25 1.26 600 1.26 up up correct
ARKR.US Ark Restaurants Corp 20230504 0 17.75 17.75 17.6 17.64 2000 17.64 down down correct
ARLP.US Alliance Resource Partners L.P 20230504 0 20.71 20.99 20.54 20.63 795900 19.93 down down correct
AROW.US Arrow Financial Corporation 20230504 0 20.14 20.47 19.1 19.92 66300 19.92 down up incorrect
ARQQ.US Arqit Quantum Inc 20230504 0 1.02 1.09 1 1.09 530300 1.09 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20230504 0 0.37 0.37 0.37 0.37 0 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230504 0 14.84 15.21 14.14 14.48 645800 14.48 down down correct
ARRW.US Arrowroot Acquisition Corp 20230504 0 10.31 10.31 10.3 10.3 1400 10.3 down down correct
ARRWU.US Arrowroot Acquisition Corp 20230504 0 10.46 10.46 10.43 10.46 1800 10.46
ARRWW.US Arrowroot Acquisition Corp 20230504 0 0.2416 0.2416 0.1959 0.21 13016 0.21 down down correct
ARRY.US Array Technologies Inc 20230504 0 18.295 18.415 17.505 17.69 3713100 17.69 down up incorrect
ARTEU.US Artemis Strategic Investment Corp 20230504 0 10.4 10.4 10.4 10.4 100 10.4
ARTL.US Artelo Biosciences Inc 20230504 0 1.62 1.69 1.61 1.64 9600 1.64 up up correct
ARTLW.US Artelo Biosciences Inc 20230504 0 0.0401 0.0745 0.0401 0.0745 1912 0.0745 up up correct
ARTNA.US Artesian Resources Corporation 20230504 0 54.36 55.2 53.65 54.97 21476 54.6892 up up correct
ARTW.US Art's 20230504 0 2.62 2.67 2.59 2.62 5592 2.62
ARVN.US Arvinas Inc 20230504 0 24.41 24.78 22.1 23.51 636800 23.51 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230504 0 40.22 40.46 38.45 40.05 1502700 40.05 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230504 0 10.41 10.5 10.41 10.5 2500 10.5 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20230504 0 10.26 10.26 10.26 10.26 4300 10.26
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230504 0 20.51 20.51 20.51 20.51 0 20.51
ASLE.US AerSale Corporation 20230504 0 16.38 16.38 15.71 16.17 258200 16.17 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230504 0 3.89 4.19 3.84 4.19 23100 4.19 up down incorrect
ASMB.US Assembly Biosciences Inc 20230504 0 1 1.05 1 1.04 30987 1.04 up up correct
ASML.US ASML Holding N.V 20230504 0 632.13 639.34 629.85 635.05 614000 635.05 up up correct
ASO.US Academy Sports and Outdoors Inc 20230504 0 61.91 62.14 60.605 61.04 945510 61.04 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230504 0 10.55 10.55 10.55 10.55 0 10.55
ASPAU.US Abri SPAC I Inc Unit 20230504 0 10.36 10.36 10.36 10.36 1 10.36
ASPS.US Altisource Portfolio Solutions S.A 20230504 0 4.26 4.63 4.25 4.5 139500 4.5 up up correct
ASPU.US Aspen Group Inc 20230504 0 0.0848 0.0848 0.0701 0.0701 2023 0.0701 down down correct
ASRT.US Assertio Holdings Inc 20230504 0 5.88 6.05 5.79 5.9 1388700 5.9 up up correct
ASRV.US AmeriServ Financial Inc 20230504 0 2.95 2.99 2.88 2.9 13200 2.87 down up incorrect
ASTC.US Astrotech Corporation 20230504 0 10.49 10.49 10.04 10.3 2700 10.3 down down correct
ASTE.US Astec Industries Inc 20230504 0 43.15 43.15 40.09 40.44 183945 40.3087 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230504 0 6.99 7.015 6.875 6.98 525100 6.98 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230504 0 1.47 1.4706 1.42 1.47 35710 1.47
ASTR.US Astra Space Inc 20230504 0 0.381 0.381 0.37 0.37 931800 0.37 down down correct
ASTS.US AST SpaceMobile Inc 20230504 0 4.71 4.79 4.595 4.78 785000 4.78 up up correct
ASTSW.US AST SpaceMobile Inc 20230504 0 1.4868 1.4868 1.4228 1.4228 1112 1.4228 down down correct
ASUR.US Asure Software Inc 20230504 0 13.94 13.96 13.76 13.78 184332 13.78 down down correct
ASYS.US Amtech Systems Inc 20230504 0 8.76 8.76 8.51 8.69 16300 8.69 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230504 0 1.9 1.98 1.89 1.95 573300 1.95 up up correct
ATCOL.US Atlas Corp 20230504 0 23.375 23.375 23.1 23.1 2600 23.1 down down correct
ATEC.US Alphatec Holdings Inc 20230504 0 14.67 14.76 14.18 14.66 1214100 14.66 down down correct
ATER.US Aterian Inc 20230504 0 0.703 0.724 0.68 0.705 914600 0.705 up down incorrect
ATEX.US Anterix Inc 20230504 0 31.15 31.573 30.51 30.58 84400 30.58 down down correct
ATHA.US Athira Pharma Inc 20230504 0 2.92 2.98 2.895 2.94 101000 2.94 up up correct
ATHE.US Alterity Therapeutics Limited 20230504 0 2.72 3.23 2.72 3.14 23300 3.14 up up correct
ATHX.US Athersys Inc 20230504 0 0.8 0.81 0.72 0.81 67300 0.81 up up correct
ATIF.US ATIF Holdings Limited 20230504 0 1.652 1.652 1.652 1.652 200 1.652
ATLC.US Atlanticus Holdings Corporation 20230504 0 27.07 27.41 26.66 26.78 17000 26.78 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230504 0 21.14 21.14 20.5 20.6 9900 20.6 down down correct
ATLCP.US Atlanticus Holdings Corporation 20230504 0 17.33 17.33 16.377 16.377 6400 16.377 down down correct
ATLO.US Ames National Corporation 20230504 0 18.2 18.35 17.86 17.99 39900 17.99 down down correct
ATMH.US All Things Mobile Analytic Inc 20230504 0 0.0919 0.0919 0.0919 0.0919 0 0.0919
ATNF.US 180 Life Sciences Corp 20230504 0 1.09 1.12 1.05 1.06 136300 1.06 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230504 0 0.0161 0.0173 0.0154 0.0163 28013 0.0163 up up correct
ATNI.US ATN International Inc 20230504 0 36.48 36.53 35.03 36.06 48600 36.06 down down correct
ATNX.US Athenex Inc 20230504 0 1.39 1.43 1.3 1.35 47700 1.35 down down correct
ATOM.US Atomera Incorporated 20230504 0 9.81 10.72 9.01 9.19 1223300 9.19 down up incorrect
ATOS.US Atossa Therapeutics Inc 20230504 0 0.65 0.68 0.62 0.68 343700 0.68 up up correct
ATRA.US Atara Biotherapeutics Inc 20230504 0 2.67 2.78 2.545 2.75 1860600 2.75 up down incorrect
ATRC.US AtriCure Inc 20230504 0 47.98 48.54 47 47.13 355600 47.13 down down correct
ATRI.US Atrion Corporation 20230504 0 590.01 590.01 590.01 590.01 2000 590.01
ATRO.US Astronics Corporation 20230504 0 14.88 14.91 14.07 14.51 119500 14.51 down down correct
ATSG.US Air Transport Services Group Inc 20230504 0 20.25 20.92 19.7 19.86 467100 19.86 down up incorrect
ATVI.US Activision Blizzard Inc 20230504 0 74.9 74.93 73.61 74.59 9622300 74.59 down down correct
ATXI.US Avenue Therapeutics Inc 20230504 0 0.985 1.038 0.98 1.023 95400 1.023 up up correct
ATXS.US Astria Therapeutics Inc 20230504 0 12.65 12.87 12.39 12.65 46000 12.65
ATY.US AcuityAds Holdings Inc. Common Shares 20230504 0 1.4 1.46 1.4 1.4 12042 1.4
AUB.US Atlantic Union Bankshares Corporation 20230504 0 24.51 24.88 23.34 24.08 900755 23.799 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20230504 0 18.01 18.01 15.12 16.67 144732 16.2963 down down correct
AUBN.US Auburn National Bancorporation Inc 20230504 0 22.1 22.16 22.1 22.15 1622 22.15 up down incorrect
AUDC.US AudioCodes Ltd 20230504 0 10 10.19 9.91 9.92 106600 9.92 down down correct
AUGX.US Augmedix Inc. Common Stock 20230504 0 3 3.21 2.97 3.2 188900 3.2 up up correct
AUID.US Ipsidy Inc. Common Stock 20230504 0 0.358 0.38 0.358 0.38 8600 0.38 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230504 0 11.85 11.9 10.73 11.34 5112600 11.34 down down correct
AUR.US Aurora Innovation Inc 20230504 0 1.33 1.47 1.33 1.35 1229700 1.35 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20230504 0 9.05 9.48 8.99 9.29 63100 9.29 up up correct
AURC.US Aurora Acquisition Corp 20230504 0 10.14 10.14 10.14 10.14 400 10.14
AURCU.US Aurora Acquisition Corp 20230504 0 10.19 10.19 10.19 10.19 0 10.19
AUROW.US Aurora Innovation Inc 20230504 0 0.18 0.19 0.17 0.1881 7905 0.1881 up up correct
AUTL.US Autolus Therapeutics plc 20230504 0 2 2.035 1.9 1.92 310700 1.92 down down correct
AUUD.US Auddia Inc 20230504 0 0.42 0.437 0.405 0.418 37900 0.418 down down correct
AUUDW.US Auddia Inc 20230504 0 0.1 0.1 0.1 0.1 401 0.1
AUVI.US Applied UV Inc 20230504 0 0.53 0.55 0.403 0.46 225600 0.46 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230504 0 19.57 19.57 19.185 19.49 4400 19.49 down down correct
AVACU.US Avalon Acquisition Inc Unit 20230504 0 10.61 11.055 10.56 10.709 600 10.709 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20230504 0 1.14 1.14 1.06 1.09 307600 1.09 down down correct
AVAV.US AeroVironment Inc 20230504 0 101.38 102.29 100.41 100.79 102400 100.79 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20230504 0 0.165 0.19 0.165 0.1899 223992 0.1899 up up correct
AVDL.US Avadel Pharmaceuticals plc 20230504 0 14.01 14.39 13.92 14.25 876000 14.25 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230504 0 7.79 8.54 7.79 8.25 2539300 8.25 up up correct
AVGO.US Broadcom Inc 20230504 0 610 613.96 601.29 610.16 1768400 610.16 up up correct
AVGR.US Avinger Inc 20230504 0 0.435 0.456 0.43 0.454 53300 0.454 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230504 0 10.5 10.5 10.5 10.5 0 10.5
AVID.US Avid Technology Inc 20230504 0 26.44 26.44 24.16 24.85 885500 24.85 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230504 0 3.23 3.38 3.22 3.33 651500 3.33 up down incorrect
AVNW.US Aviat Networks Inc 20230504 0 22.74 30.25 21.15 28.57 435300 28.57 up up correct
AVO.US Mission Produce Inc 20230504 0 11.74 11.74 11.57 11.66 81360 11.66 down down correct
AVPT.US Avepoint Inc 20230504 0 4.36 4.53 4.36 4.4 536800 4.4 up up correct
AVPTW.US AVPTW 20230504 0 0.6501 0.6501 0.6501 0.6501 136 0.6501
AVRO.US AVROBIO Inc 20230504 0 0.66 0.69 0.63 0.66 615100 0.66
AVT.US Avnet Inc 20230504 0 41.15 43.54 40.8 42.41 1020700 42.41 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230504 0 21.64 21.64 18.56 20.97 60500 20.97 down down correct
AVTX.US Avalo Therapeutics Inc 20230504 0 2.98 3.098 2.5 2.82 63100 2.82 down down correct
AVXL.US Anavex Life Sciences Corp 20230504 0 8.32 8.485 8.11 8.4 798600 8.4 up up correct
AWH.US Aspira Women's Health Inc 20230504 0 0.34 0.34 0.3 0.3 16036 4.5 down up incorrect
AWRE.US Aware Inc 20230504 0 1.74 1.74 1.63 1.63 10600 1.63 down down correct
AXAS.US Abraxas Petroleum Corporation 20230504 0 0.63 0.63 0.51 0.52 10400 0.52 down down correct
AXDX.US Accelerate Diagnostics Inc 20230504 0 0.84 0.84 0.8 0.82 51200 0.82 down down correct
AXGN.US AxoGen Inc 20230504 0 8.84 9.25 8.65 9.01 417100 9.01 up up correct
AXLA.US Axcella Health Inc 20230504 0 0.43 0.43 0.373 0.395 81000 0.395 down down correct
AXNX.US Axonics Inc 20230504 0 51.28 51.46 49.93 50.39 835500 50.39 down down correct
AXON.US Axon Enterprise Inc 20230504 0 219.5 222.32 216 219.1 1007400 219.1 down down correct
AXSM.US Axsome Therapeutics Inc 20230504 0 71.87 71.87 68.84 71.15 668100 71.15 down down correct
AXTI.US AXT Inc 20230504 0 2.74 2.83 2.71 2.78 198900 2.78 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20230504 0 25.3 25.57 24.7 24.92 742900 24.92 down down correct
AYRO.US Ayro Inc 20230504 0 0.492 0.51 0.46 0.4701 66508 0.4701 down up incorrect
AYTU.US Aytu Biopharma Inc 20230504 0 1.72 1.72 1.54 1.58 80900 1.58 down down correct
AZN.US AstraZeneca PLC 20230504 0 74.47 74.62 74.13 74.38 3047400 74.38 down down correct
AZPN.US Aspen Technology Inc 20230504 0 173.05 178.22 162.02 164.06 241200 164.06 down up incorrect
AZYO.US Aziyo Biologics Inc 20230504 0 2.68 2.68 2.36 2.47 82100 2.47 down down correct
BAC.US PQ 20230504 0 18.39 18.39 17.98 18.0999 105165 18.0999 down up incorrect
BAND.US Bandwidth Inc 20230504 0 11.5 11.53 10.76 11.12 1102600 11.12 down down correct
BANF.US BancFirst Corporation 20230504 0 71.85 73.59 68.44 71.6 108600 71.6 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230504 0 26.89 26.89 26.89 26.89 0 26.89
BANR.US Banner Corporation 20230504 0 44.3 44.81 42.27 43.6 318900 43.6 down down correct
BANX.US StoneCastle Financial Corp 20230504 0 16.42 16.5 13.8 14.47 219000 14.47 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230504 0 7.51 7.842 6.16 6.16 107600 6.16 down up incorrect
BASE.US Couchbase Inc. Common Stock 20230504 0 14.72 15.11 14.702 15.03 93200 15.03 up up correct
BATRA.US The Liberty Braves Group 20230504 0 39.41 40 39 40 54600 40 up up correct
BATRK.US The Liberty Braves Group 20230504 0 39.99 39.99 37.25 38.9 106200 38.9 down down correct
BBBY.US Bed Bath & Beyond Inc 20230504 0 0.1005 0.155 0.1005 0.106 92562271 0.106 up up correct
BBCP.US Concrete Pumping Holdings Inc 20230504 0 6.87 6.88 6.755 6.85 61500 6.85 down down correct
BBGI.US Beasley Broadcast Group Inc 20230504 0 1 1.06 0.97 1.01 25600 1.01 up up correct
BBI.US Brickell Biotech Inc 20230504 0 0.52 0.566 0.52 0.5502 15835 0.5502 up up correct
BBIG.US Vinco Ventures Inc 20230504 0 0.1655 0.18 0.1612 0.1745 215944 3.49 up up correct
BBIO.US BridgeBio Pharma Inc 20230504 0 14.22 14.486 13.21 13.5 2112400 13.5 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230504 0 0.2 0.2 0.19 0.195 98500 0.195 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230504 0 0.03 0.03 0.03 0.03 0 0.03
BBQ.US BBQ Holdings Inc 20230504 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230504 0 79.41 80.75 76.225 78.48 115223 78.1915 down down correct
BCAB.US BioAtla Inc 20230504 0 3.76 3.88 3.6 3.64 215300 3.64 down down correct
BCBP.US BCB Bancorp Inc 20230504 0 10.86 11.01 10.23 10.4 130538 10.4 down down correct
BCDA.US BioCardia Inc 20230504 0 2.03 2.07 2 2.07 7500 2.07 up up correct
BCEL.US Atreca Inc 20230504 0 0.981 1.09 0.981 1.02 115200 1.02 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230504 0 3.12 3.2899 3.1 3.2 263610 3.2 up up correct
BCML.US BayCom Corp 20230504 0 15.73 15.85 15.45 15.72 43765 15.72 down up incorrect
BCOV.US Brightcove Inc 20230504 0 3.75 3.86 3.28 3.48 496500 3.48 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230504 0 6.51 6.552 6.35 6.35 4900 6.35 down down correct
BCPC.US Balchem Corporation 20230504 0 129.79 129.79 127.73 129.25 66200 129.25 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230504 0 8.35 8.53 8 8.47 3242000 8.47 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230504 0 10.48 10.48 10.48 10.48 0 10.48
BCTX.US BriaCell Therapeutics Corp 20230504 0 6.96 7.11 6.9355 7 48762 7 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230504 0 2.95 3.0552 2.7601 2.8492 24572 2.8492 down down correct
BCYC.US Bicycle Therapeutics plc 20230504 0 21.4 21.76 20.78 20.9 264500 20.9 down down correct
BDSX.US Biodesix Inc 20230504 0 1.626 1.69 1.6 1.63 17200 1.63 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230504 0 1.54 1.75 1.5301 1.74 77266 1.74 up up correct
BEAM.US Beam Therapeutics Inc 20230504 0 31.3 33.46 31.01 33.27 821500 33.27 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20230504 0 2.35 2.35 2.141 2.19 168700 2.19 down down correct
BEATW.US Heartbeam Inc. Warrant 20230504 0 0.42 0.49 0.42 0.45 0 0.45 up up correct
BECN.US Beacon Roofing Supply Inc 20230504 0 60.42 61.16 59.37 59.87 590200 59.87 down down correct
BEEM.US Beam Global 20230504 0 8.99 9.17 8.8 9.17 65100 9.17 up up correct
BELFA.US Bel Fuse Inc 20230504 0 42.32 42.32 42.3 42.3 900 42.3 down up incorrect
BELFB.US Bel Fuse Inc 20230504 0 42.66 43.06 40.99 41.81 88900 41.81 down down correct
BFC.US Bank First Corporation 20230504 0 66.21 67.51 65 67.44 20000 67.44 up up correct
BFI.US BurgerFi International Inc 20230504 0 0.96 0.99 0.95 0.989 22200 0.989 up up correct
BFIIW.US BurgerFi International LLC 20230504 0 0.05 0.05 0.0401 0.0495 6721 0.0495 down down correct
BFIN.US BankFinancial Corporation 20230504 0 7.64 7.645 7.47 7.62 8364 7.5176 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230504 0 0.572 0.605 0.56 0.595 34600 0.595 up up correct
BFRIW.US Biofrontera Inc. Warrants 20230504 0 0.1616 0.1616 0.1616 0.1616 120 0.1616
BFST.US Business First Bancshares Inc 20230504 0 13.98 14.11 13.05 13.66 123921 13.543 down down correct
BGCP.US BGC Partners Inc 20230504 0 4.42 4.47 3.99 4.05 3940399 4.0406 down down correct
BGFDX.US BGFDX 20230504 0 21.07 21.07 21.07 21.07 0 21.07
BGFLX.US BGFLX 20230504 0 21.04 21.04 21.04 21.04 0 21.04
BGFTX.US BGFTX 20230504 0 21 21 21 21 0 21
BGFVX.US BGFVX 20230504 0 21.93 21.93 21.93 21.93 0 21.93
BGFV.US Big 5 Sporting Goods Corporation 20230504 0 7.07 7.35 6.9105 7.32 340481 7.32 up up correct
BGNE.US BeiGene Ltd 20230504 0 257.23 263.15 251.36 260.61 294000 260.61 up up correct
BGRY.US Berkshire Grey Inc 20230504 0 1.37 1.38 1.37 1.37 266500 1.37
BGRYW.US Berkshire Grey Inc 20230504 0 0.332 0.334 0.331 0.331 14200 0.331 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20230504 0 10.34 10.38 10.29 10.38 700 10.38 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230504 0 0.9 0.9 0.81 0.88 48000 0.88 down up incorrect
BHF.US Brighthouse Financial Inc 20230504 0 41.51 41.57 39.88 40.71 769000 40.71 down down correct
BHFAL.US Brighthouse Financial Inc 20230504 0 22.48 22.48 20.98 21.015 26438 21.015 down down correct
BHFAM.US Brighthouse Financial Inc 20230504 0 13.7 13.7 12.45 12.97 163000 12.97 down down correct
BHFAN.US Brighthouse Financial Inc 20230504 0 15.88 15.88 14.62 15.06 146400 15.06 down up incorrect
BHFAO.US Brighthouse Financial Inc 20230504 0 22.94 23 21.97 22.27 87200 22.27 down down correct
BHFAP.US Brighthouse Financial Inc 20230504 0 22.22 22.26 20.8 21.08 66900 21.08 down down correct
BIDU.US Baidu Inc 20230504 0 118.34 122.07 117.79 121.35 2690700 121.35 up up correct
BIGC.US BigCommerce Holdings Inc 20230504 0 7.13 7.46 7.13 7.27 865400 7.27 up up correct
BIIB.US Biogen Inc 20230504 0 311.42 314.37 309.58 313.57 1214000 313.57 up up correct
BILI.US Bilibili Inc 20230504 0 19.6 20.385 19.53 19.88 3389800 19.88 up down incorrect
BIMI.US BIMI International Medical Inc 20230504 0 0.97 0.99 0.91 0.93 77900 0.93 down down correct
BIOC.US Biocept Inc 20230504 0 0.2513 0.2686 0.25 0.2686 1289 8.058 up up correct
BIOL.US BIOLASE Inc 20230504 0 0.28 0.28 0.26 0.27 372100 0.27 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230504 0 10.685 10.685 10.35 10.47 19700 10.47 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230504 0 1.21 1.24 1.18 1.2 549300 1.2 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230504 0 1.13 1.1385 1.07 1.08 3725601 1.08 down up incorrect
BIVI.US BioVie Inc 20230504 0 7.35 7.55 7.22 7.36 94800 7.36 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230504 0 0.315 0.315 0.301 0.31 11200 0.31 down down correct
BJRI.US BJ's Restaurants Inc 20230504 0 31.34 31.94 30.37 31.41 507800 31.41 up up correct
BKCC.US BlackRock Capital Investment Corporation 20230504 0 3.14 3.15 3.04 3.05 237200 3.05 down down correct
BKNG.US Booking Holdings Inc 20230504 0 2610.9199 2646 2600.5901 2603.5701 487800 2603.5701 down up incorrect
BKR.US Baker Hughes Company 20230504 0 27.47 27.76 27.14 27.22 8291623 27.22 down up incorrect
BKSC.US Bank of South Carolina Corporation 20230504 0 13.95 14.35 13.7004 14.34 15756 14.34 up up correct
BKYI.US BIO 20230504 0 0.61 0.65 0.61 0.65 6200 0.65 up up correct
BL.US BlackLine Inc 20230504 0 51.85 52.48 50.66 51.04 1065000 51.04 down down correct
BLBD.US Blue Bird Corporation 20230504 0 19.1 19.1 18.49 18.53 132900 18.53 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230504 0 2.86 3.11 2.8 2.92 67300 2.92 up down incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20230504 0 0.37 0.38 0.355 0.38 99200 0.38 up up correct
BLDE.US Blade Air Mobility Inc 20230504 0 2.64 2.64 2.51 2.54 300700 2.54 down down correct
BLDEW.US Blade Air Mobility Inc 20230504 0 0.33 0.33 0.33 0.33 1000 0.33
BLDP.US Ballard Power Systems Inc 20230504 0 4.27 4.39 4.25 4.32 2484000 4.32 up up correct
BLEUU.US bleuacacia ltd Unit 20230504 0 10.25 10.25 10.25 10.25 0 10.25
BLFS.US BioLife Solutions Inc 20230504 0 17.69 17.98 17.16 17.9 180200 17.9 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20230504 0 8.74 9.03 8.55 8.8 224600 8.8 up up correct
BLI.US Berkeley Lights Inc 20230504 0 0.93 0.9899 0.9048 0.9173 276124 0.9173 down down correct
BLIN.US Bridgeline Digital Inc 20230504 0 0.91 0.91 0.88 0.88 12600 0.88 down down correct
BLKB.US Blackbaud Inc 20230504 0 68.69 70.69 68.01 70.1 413000 70.1 up up correct
BLMN.US Bloomin' Brands Inc 20230504 0 24.56 25.02 24.03 24.39 1466124 24.1396 down down correct
BLNGU.US Belong Acquisition Corp. Units 20230504 0 10.05 10.05 10.05 10.05 0 10.05
BLNK.US Blink Charging Co 20230504 0 7.07 7.09 6.84 6.99 1556700 6.99 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230504 0 8.57 9.74 8.51 9.3 63200 9.3 up up correct
BLRX.US BioLineRx Ltd 20230504 0 1.15 1.2 1.14 1.17 309900 1.17 up up correct
BLU.US BELLUS Health Inc 20230504 0 14.5 14.52 14.48 14.51 1986400 14.51 up down incorrect
BLUE.US bluebird bio Inc 20230504 0 4.04 4.36 3.99 4.29 3734400 4.29 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20230504 0 4.03 4.11 3.98 3.98 45300 3.98 down down correct
BMAC.US UN 20230504 0 10.43 10.43 10.43 10.43 0 10.43
BMBL.US Bumble Inc 20230504 0 17.67 17.925 17.54 17.64 2889700 17.64 down up incorrect
BMEA.US Biomea Fusion Inc 20230504 0 30.6 32.35 29.735 32.01 541500 32.01 up up correct
BMRA.US Biomerica Inc 20230504 0 1.31 1.41 1.31 1.38 32100 1.38 up up correct
BMRC.US Bank of Marin Bancorp 20230504 0 14.18 14.22 12.89 13.82 338500 13.82 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230504 0 93.89 95.47 92.3 95.45 798200 95.45 up up correct
BNGO.US Bionano Genomics Inc 20230504 0 0.66 0.67 0.64 0.66 4790900 0.66
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230504 0 0.0501 0.08 0.0501 0.08 423 0.08 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230504 0 10.435 10.44 10.435 10.435 2400 10.435
BNIXW.US Bannix Acquisition Corp. Warrant 20230504 0 0.0475 0.0496 0.0475 0.0496 300 0.0496 up up correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230504 0 10.29 10.29 10.29 10.29 2300 10.29
BNNRU.US Banner Acquisition Corp Unit 20230504 0 10.274 10.274 10.274 10.274 0 10.274
BNNRW.US Banner Acquisition Corp. Warrants 20230504 0 0.0275 0.0275 0.0275 0.0275 5100 0.0275
BNR.US Burning Rock Biotech Limited 20230504 0 3.04 3.04 2.91 2.91 17300 2.91 down down correct
BNSO.US Bonso Electronics International Inc 20230504 0 3.1 3.11 2.73 2.92 23600 2.92 down down correct
BNTC.US Benitec Biopharma Inc 20230504 0 0.21 0.26 0.21 0.225 425900 0.225 up up correct
BNTX.US BioNTech SE 20230504 0 110.01 110.945 107.54 107.64 791800 107.64 down down correct
BOKF.US BOK Financial Corporation 20230504 0 76.86 79.25 75.3701 77.76 367488 77.2067 up up correct
BPOP.US Popular Inc 20230504 0 53.46 55.94 52.32 54.7 1263974 54.7 up up correct
BOLT.US Bolt Biotherapeutics Inc 20230504 0 1.64 1.71 1.53 1.53 430593 1.53 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230504 0 0.781 0.781 0.68 0.695 852000 0.695 down down correct
BOOM.US DMC Global Inc 20230504 0 17.41 17.75 17 17.56 97900 17.56 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230504 0 2.76 2.81 2.44 2.62 42600 2.62 down down correct
BOTJ.US Bank of the James Financial Group Inc 20230504 0 8.61 8.91 8.14 8.85 15200 8.85 up down incorrect
BOXL.US Boxlight Corporation 20230504 0 0.34 0.349 0.333 0.334 293800 0.334 down down correct
BPMC.US Blueprint Medicines Corporation 20230504 0 51.09 60 51.09 58.41 1396200 58.41 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230504 0 24.95 24.95 23.92 24.66 5200 24.66 down down correct
BPRN.US The Bank of Princeton 20230504 0 26.58 26.72 25.91 25.95 13686 25.6522 down down correct
BPTH.US Bio 20230504 0 1.49 1.49 1.38 1.39 18100 1.39 down down correct
BPTS.US Biophytis SA 20230504 0 3.53 3.67 3.37 3.51 21400 3.51 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230504 0 14.35 14.43 14.09 14.1 20300 14.1 down down correct
BPYPN.US Brookfield Property Partners L.P 20230504 0 11.71 11.71 11.258 11.42 18800 11.42 down down correct
BPYPO.US Brookfield Property Partners L.P 20230504 0 12.95 12.95 12.45 12.45 36500 12.45 down down correct
BPYPP.US Brookfield Property Partners L.P 20230504 0 14.58 14.58 14.17 14.24 23900 14.24 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20230504 0 3.271 3.285 3.26 3.285 1200 3.285 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20230504 0 10.62 10.65 10.62 10.65 15700 10.65 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20230504 0 0.0752 0.0752 0.0752 0.0752 1000 0.0752
BREZW.US Breeze Holdings Acquisition Corp 20230504 0 0.08 0.08 0.0642 0.0642 35512 0.0642 down up incorrect
BRID.US Bridgford Foods Corporation 20230504 0 12.91 13.03 12.53 12.55 3200 12.55 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230504 0 10.16 10.185 10.15 10.185 198019 10.185 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20230504 0 10.16 10.16 10.16 10.16 0 10.16
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20230504 0 0.0076 0.0076 0.0031 0.0031 11698 0.0031 down up incorrect
BRKL.US Brookline Bancorp Inc 20230504 0 7.76 7.93 7 7.68 2267347 7.5462 down down correct
BRKR.US Bruker Corporation 20230504 0 81.26 84.84 81.26 81.58 1638478 81.58 up up correct
BRLIU.US Brilliant Acquisition Corporation 20230504 0 10.71 10.71 10.71 10.71 1 10.71
BRLIW.US Brilliant Acquisition Corporation 20230504 0 0.0184 0.0184 0.0184 0.0184 413 0.0184
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230504 0 3.76 3.811 3.58 3.63 37000 3.63 down down correct
BROG.US Brooge Energy Limited 20230504 0 5.66 5.66 5.66 5.66 300 5.66
BROGW.US Brooge Energy Limited 20230504 0 0.078 0.078 0.0609 0.0612 47500 0.0612 down down correct
BRP.US BRP Group Inc 20230504 0 23.81 24.185 22.9 23.03 276800 23.03 down up incorrect
BRQS.US Borqs Technologies Inc 20230504 0 0.218 0.229 0.208 0.215 537500 0.215 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230504 0 4.03 4.2 4.03 4.11 37100 4.11 up up correct
BRY.US Berry Corporation 20230504 0 6.71 6.75 6.4801 6.735 952657 6.6156 up up correct
BRZE.US Braze Inc. Class A Common Stock 20230504 0 26.23 27.62 26.115 27.54 519600 27.54 up up correct
BSBK.US Bogota Financial Corp 20230504 0 8.41 8.41 8.38 8.38 1800 8.38 down down correct
BSET.US Bassett Furniture Industries Incorporated 20230504 0 14.58 14.7299 14.305 14.6 26679 14.4333 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20230504 0 0.116 0.116 0.112 0.113 602800 0.113 down down correct
BSGM.US BioSig Technologies Inc 20230504 0 1.38 1.38 1.31 1.35 139700 1.35 down down correct
BSQR.US BSQUARE Corporation 20230504 0 1.12 1.12 1.07 1.09 29100 1.09 down down correct
BSRR.US Sierra Bancorp 20230504 0 15.48 15.8 15.01 15.55 90700 15.55 up up correct
BSVN.US Bank7 Corp 20230504 0 23.43 23.43 22.48 23.14 16700 23.14 down down correct
BSY.US Bentley Systems Incorporated 20230504 0 42.65 42.85 42.115 42.24 508100 42.24 down down correct
BTAI.US BioXcel Therapeutics Inc 20230504 0 22.33 22.94 20.97 22.69 510500 22.69 up up correct
BTB.US Bit Brother Limited 20230504 0 0.87 0.87 0.802 0.84 31600 0.84 down down correct
BTBD.US BT Brands Inc. Common Stock 20230504 0 2.57 2.57 2.57 2.57 100 2.57
BTBDW.US BT Brands Inc. Warrant 20230504 0 0.2143 0.2143 0.2143 0.2143 1 0.2143
BTBT.US Bit Digital Inc 20230504 0 2.1 2.3 2.085 2.25 3728400 2.25 up up correct
BTCS.US BTCS Inc. Common Stock 20230504 0 1.268 1.3 1.15 1.17 162000 1.17 down down correct
BTCY.US Biotricity Inc. Common Stock 20230504 0 0.61 0.64 0.61 0.635 48100 0.635 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20230504 0 1.14 1.14 0.9 0.977 389300 0.977 down down correct
BTWN.US Bridgetown Holdings Limited 20230504 0 10.07 10.08 10.07 10.08 28861 10.08 up up correct
BTWNU.US Bridgetown Holdings Limited 20230504 0 10.13 10.13 10.13 10.13 25 10.13
BTWNW.US Bridgetown Holdings Limited 20230504 0 0.2 0.23 0.179 0.2 35200 0.2
BUSE.US First Busey Corporation 20230504 0 16.8 17.43 16.26 17.1 255700 17.1 up up correct
BVS.US Bioventus Inc 20230504 0 0.935 0.963 0.86 0.926 186700 0.926 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230504 0 1.91 1.964 1.9 1.92 12200 1.92 up down incorrect
BWAC.US Better World Acquisition Corp 20230504 0 10.77 10.77 10.77 10.77 300 10.77
BWACU.US Better World Acquisition Corp 20230504 0 10.97 10.97 10.97 10.97 0 10.97
BWACW.US Better World Acquisition Corp 20230504 0 0.108 0.1108 0.098 0.1 44162 0.1 down down correct
BWAY.US BrainsWay Ltd 20230504 0 1.49 1.512 1.455 1.5 13400 1.5 up up correct
BWB.US Bridgewater Bancshares Inc 20230504 0 8.63 8.63 7.9 8.26 256300 8.26 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230504 0 9.94 9.94 9.94 9.94 0 9.94
BWEN.US Broadwind Inc 20230504 0 4.55 4.64 4.38 4.59 112700 4.59 up down incorrect
BWFG.US Bankwell Financial Group Inc 20230504 0 22.15 22.15 21.22 21.66 24840 21.4616 down down correct
BWMN.US Bowman Consulting Group Ltd 20230504 0 28.41 28.74 27.79 28.63 27800 28.63 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230504 0 12.37 12.37 11.81 12.1 26600 12.1 down down correct
BXRX.US Baudax Bio Inc 20230504 0 0.795 0.795 0.765 0.78 222700 0.78 down down correct
BYFC.US Broadway Financial Corporation 20230504 0 0.86 0.92 0.86 0.87 194200 0.87 up up correct
BYND.US Beyond Meat Inc 20230504 0 12.68 12.89 12.33 12.83 1045552 12.83 up up correct
BYRN.US Byrna Technologies Inc 20230504 0 5 5 4.75 4.83 57000 4.83 down down correct
BYSI.US BeyondSpring Inc 20230504 0 0.902 0.91 0.88 0.9 53800 0.9 down down correct
BYTS.US BYTE Acquisition Corp 20230504 0 10.05 10.05 10.05 10.05 100 10.05
BYTSU.US BYTE Acquisition Corp 20230504 0 10.545 10.545 10.545 10.545 0 10.545
BYTSW.US BYTE Acquisition Corp 20230504 0 0.0992 0.1281 0.0948 0.0948 402 0.0948 down down correct
BZ.US Kanzhun Ltd ADR 20230504 0 18.5 19.32 18.34 19.11 2725300 19.11 up up correct
BZUN.US Baozun Inc 20230504 0 4.5 4.58 4.45 4.55 264900 4.55 up down incorrect
CAAS.US China Automotive Systems Inc 20230504 0 4.57 4.61 4.3 4.5 110700 4.5 down down correct
CABA.US Cabaletta Bio Inc 20230504 0 12.29 12.581 11.28 12.21 335800 12.21 down up incorrect
CAC.US Camden National Corporation 20230504 0 29.67 29.99 28.23 28.98 75600 28.98 down down correct
CACC.US Credit Acceptance Corporation 20230504 0 447.7 449.56 429.27 438.46 57900 438.46 down down correct
CADCX.US CADCX 20230504 0 23.92 23.92 23.92 23.92 0 23.92
CADE.US PA 20230504 0 18.55 18.55 17.15 17.98 68296 17.98 down down correct
CADEX.US CADEX 20230504 0 24.12 24.12 24.12 24.12 0 24.12
CADFX.US CION Ares Diversified Credit Fund W 20230504 0 24.37 24.37 24.37 24.37 0 24.37
CADL.US Candel Therapeutics Inc. Common Stock 20230504 0 1.53 1.73 1.53 1.7 24400 1.7 up down incorrect
CADSX.US CADSX 20230504 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20230504 0 24.38 24.38 24.38 24.38 0 24.38
CADWX.US CADWX 20230504 0 24.19 24.19 24.19 24.19 0 24.19
CAKE.US The Cheesecake Factory Incorporated 20230504 0 32.53 33.03 32.28 32.71 771535 32.71 up up correct
CALA.US Calithera Biosciences Inc 20230504 0 0.01 0.0325 0.01 0.025 11035 0.025 up up correct
CALB.US California BanCorp 20230504 0 14.71 14.75 12.78 13.18 81700 13.18 down down correct
CALM.US Cal 20230504 0 47.35 48.77 47.19 48.68 820700 48.68 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20230504 0 24.8 24.8 23.61 24.3 4600 24.3 down down correct
CAMP.US CalAmp Corp 20230504 0 2.07 2.08 1.97 2.01 148900 2.01 down down correct
CAMT.US Camtek Ltd 20230504 0 26.28 26.38 25.74 25.82 39000 25.82 down down correct
CAN.US Canaan Inc 20230504 0 2.71 2.79 2.66 2.68 1427900 2.68 down down correct
CAPR.US Capricor Therapeutics Inc 20230504 0 3.81 3.92 3.77 3.77 31000 3.77 down down correct
CAR.US Avis Budget Group Inc 20230504 0 167.35 169.39 161.18 162.27 592900 162.27 down down correct
CARA.US Cara Therapeutics Inc 20230504 0 4.2 4.36 4.12 4.35 357400 4.35 up up correct
CARE.US Carter Bankshares Inc 20230504 0 12.79 12.91 12.35 12.81 153700 12.81 up down incorrect
CARG.US CarGurus Inc 20230504 0 15.81 15.81 15.34 15.5 975800 15.5 down down correct
CARV.US Carver Bancorp Inc 20230504 0 4.43 4.6199 4.33 4.4 57902 4.4 down down correct
CASA.US Casa Systems Inc 20230504 0 1.2 1.25 1.145 1.24 271300 1.24 up up correct
CASH.US Meta Financial Group Inc 20230504 0 42 43.12 41.34 42.86 562789 42.86 up up correct
CASI.US CASI Pharmaceuticals Inc 20230504 0 2.92 2.93 2.78 2.88 5500 2.88 down down correct
CASS.US Cass Information Systems Inc 20230504 0 35.75 36.1 35.48 36.07 69851 36.07 up up correct
CASY.US Casey's General Stores Inc 20230504 0 239.06 240.45 236.81 237.91 241500 237.91 down down correct
CATC.US Cambridge Bancorp 20230504 0 46.5 47.42 44.62 46.9 52949 46.2441 up up correct
CATY.US Cathay General Bancorp 20230504 0 28.44 29 27.24 28.77 619908 28.77 up up correct
CBAN.US Colony Bankcorp Inc 20230504 0 9.04 9.14 8.59 8.95 70377 8.8395 down up incorrect
CBAT.US CBAK Energy Technology Inc 20230504 0 0.7521 0.77 0.741 0.7435 136330 0.7435 down down correct
CBAY.US CymaBay Therapeutics Inc 20230504 0 10.28 10.3 9.82 10.27 690200 10.27 down down correct
CBFV.US CB Financial Services Inc 20230504 0 20.29 20.3923 20.25 20.25 2248 19.989 down down correct
CBIO.US Catalyst Biosciences Inc 20230504 0 0.21 0.2358 0.21 0.215 163910 0.215 up up correct
CBNK.US Capital Bancorp Inc 20230504 0 15.85 16.13 15.5 15.7 33777 15.64 down down correct
CBOE.US Cboe Global Markets Inc 20230504 0 138.11 139.53 136.98 137.07 836396 137.07 down down correct
CBRGU.US Chain Bridge I Units 20230504 0 10.45 10.45 10.45 10.45 0 10.45
CBRL.US Cracker Barrel Old Country Store Inc 20230504 0 102.37 103.46 101.05 102.86 278000 102.86 up up correct
CBSH.US Commerce Bancshares Inc 20230504 0 52.15 52.3 50.36 50.64 1271154 50.64 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230504 0 10.4 10.4 10.4 10.4 1300 10.4
CCAIU.US Cascadia Acquisition Corp Unit 20230504 0 10.51 10.51 10.51 10.51 0 10.51
CCAIW.US Cascadia Acquisition Corp. Warrant 20230504 0 0.0666 0.0666 0.0275 0.0275 704 0.0275 down up incorrect
CCAP.US Crescent Capital BDC Inc 20230504 0 13.5 13.541 13.11 13.23 110200 13.23 down up incorrect
CCB.US Coastal Financial Corporation 20230504 0 33.35 34.09 32.2 33.82 68500 33.82 up up correct
CCBG.US Capital City Bank Group Inc 20230504 0 28.78 29.11 28.03 29.11 37000 29.11 up up correct
CCCC.US C4 Therapeutics Inc 20230504 0 3.15 3.3 2.89 3.23 454600 3.23 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20230504 0 21.66 21.8 21.5317 21.67 49000 21.4831 up up correct
CCEL.US Cryo 20230504 0 5.01 5.07 5 5 6100 5 down down correct
CCEP.US Coca 20230504 0 65.7 66.35 65.59 66 979318 65.2686 up up correct
CCLFX.US CCLFX 20230504 0 10.52 10.52 10.52 10.52 0 10.52
CCLP.US CSI Compressco LP 20230504 0 1.17 1.17 1.14 1.15 46300 1.15 down up incorrect
CCNE.US CNB Financial Corporation 20230504 0 17.45 17.58 16.48 17.33 98100 17.33 down up incorrect
CCNEP.US CNB Financial Corporation 20230504 0 19.68 19.68 17 18.33 13800 17.9167 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20230504 0 72.01 72.65 68.08 69.83 542394 68.7953 down down correct
CCRN.US Cross Country Healthcare Inc 20230504 0 20.51 24.78 20.5 22.46 1464400 22.46 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230504 0 36.52 36.739 35.94 36.35 83600 36.35 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230504 0 10.4501 10.4501 10.4501 10.4501 0 10.4501
CD.US Chindata Group Holdings Limited 20230504 0 5.86 6.225 5.86 6.09 1209592 6.09 up up correct
CDAK.US Codiak BioSciences Inc 20230504 0 0.0094 0.0132 0.008 0.0108 162649 0.0108 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230504 0 10.25 10.25 10.25 10.25 0 10.25
CDLX.US Cardlytics Inc 20230504 0 8.12 8.33 7.74 8.29 1146100 8.29 up up correct
CDMO.US Avid Bioservices Inc 20230504 0 18.05 18.65 17.78 18.47 336800 18.47 up up correct
CDNA.US CareDx Inc 20230504 0 8.55 8.75 8.18 8.61 741300 8.61 up down incorrect
CDNS.US Cadence Design Systems Inc 20230504 0 208.1 208.67 204.95 205.03 1271900 205.03 down up incorrect
CDTX.US Cidara Therapeutics Inc 20230504 0 1 1.03 0.971 1.01 885300 1.01 up up correct
CDW.US CDW Corporation 20230504 0 163.21 165.93 162.59 163.86 1461500 163.86 up up correct
CDXS.US Codexis Inc 20230504 0 4.07 4.14 3.89 3.95 504700 3.95 down down correct
CDXC.US ChromaDex Corporation 20230504 0 1.36 1.38 1.34 1.35 81400 1.35 down down correct
CDZI.US Cadiz Inc 20230504 0 4.05 4.08 3.9 4.01 91900 4.01 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20230504 0 16.95 17.06 16.95 17.06 300 17.06 up up correct
CEDAX.US CEDAX 20230504 0 22.54 22.54 22.54 22.54 0 22.54
CEDIX.US Destra International & Event 20230504 0 22.55 22.55 22.55 22.55 0 22.55
CEDLX.US CEDLX 20230504 0 22.51 22.51 22.51 22.51 0 22.51
CEDTX.US CEDTX 20230504 0 22.42 22.42 22.42 22.42 0 22.42
CELC.US Celcuity Inc 20230504 0 9.6 9.85 9.31 9.75 53400 9.75 up up correct
CELH.US Celsius Holdings Inc 20230504 0 100.45 102.33 98.97 100.04 719900 100.04 down up incorrect
CELU.US Celularity Inc 20230504 0 0.517 0.55 0.5 0.503 307000 0.503 down up incorrect
CENQW.US CENAQ Energy Corp. Warrant 20230504 0 0.198 0.198 0.19 0.1974 2150 0.1974 down down correct
CENT.US Central Garden & Pet Company 20230504 0 35.6 38.86 35.6 38.72 51400 38.72 up up correct
CENTA.US Central Garden & Pet Company 20230504 0 35.37 37.34 34.7 37.2 259100 37.2 up up correct
CENX.US Century Aluminum Company 20230504 0 8.07 8.12 7.76 7.93 1024900 7.93 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230504 0 32.93 32.93 30.63 31.41 881711 31.41 down down correct
CERS.US Cerus Corporation 20230504 0 2.25 2.33 2.25 2.31 1091400 2.31 up up correct
CERT.US Certara Inc 20230504 0 23.2 23.2 22.12 22.33 1707900 22.33 down down correct
CETX.US Cemtrex Inc 20230504 0 11.3 11.45 9.3 9.86 96000 9.86 down down correct
CETXP.US Cemtrex Inc 20230504 0 0.6 0.64 0.54 0.62 20900 0.62 up up correct
CEVA.US CEVA Inc 20230504 0 24.83 25.11 24.27 24.61 139400 24.61 down down correct
CFB.US CrossFirst Bankshares Inc 20230504 0 9.51 9.75 9.289 9.69 279500 9.69 up up correct
CFBK.US CF Bankshares Inc 20230504 0 16.01 16.01 15.81 15.97 3100 15.97 down down correct
CFFE.US CF Acquisition Corp. VIII 20230504 0 10.71 10.71 10.71 10.71 0 10.71
CFFEU.US CF Acquisition Corp. VIII 20230504 0 10.71 10.71 10.71 10.71 0 10.71
CFFI.US C&F Financial Corporation 20230504 0 50.01 50.05 48.0487 48.7 10581 48.7 down down correct
CFFN.US Capitol Federal Financial Inc 20230504 0 5.45 5.58 5.25 5.54 1312300 5.54 up up correct
CFIV.US CF Acquisition Corp. IV 20230504 0 10.46 10.46 10.46 10.46 145 10.46
CFIVU.US CF Acquisition Corp. IV 20230504 0 10.38 10.38 10.38 10.38 0 10.38
CFIVW.US CF Acquisition Corp. IV 20230504 0 0.061 0.061 0.061 0.061 0 0.061
CFLT.US Confluent Inc. Class A Common Stock 20230504 0 21.71 23.28 21.1 23.2 9273500 23.2 up up correct
CFMS.US Conformis Inc 20230504 0 1.4 1.45 1.23 1.28 132800 1.28 down down correct
CFRX.US ContraFect Corporation 20230504 0 1.95 1.95 1.715 1.75 343700 1.75 down down correct
CG.US The Carlyle Group Inc 20230504 0 27.97 28.04 25.2701 25.72 9468798 25.387 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230504 0 18.03 18.169 17.32 17.67 90200 17.67 down down correct
CGBD.US TCG BDC Inc 20230504 0 13.48 13.51 13.16 13.25 160500 13.25 down down correct
CGC.US Canopy Growth Corporation 20230504 0 1.21 1.28 1.18 1.25 11283100 1.25 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230504 0 21.3 21.3 21.3 21.3 0 21.3
CGEM.US Cullinan Oncology Inc 20230504 0 9.72 9.75 9.31 9.6 116300 9.6 down down correct
CGEN.US Compugen Ltd 20230504 0 0.61 0.65 0.61 0.63 132700 0.63 up up correct
CGNT.US Cognyte Software Ltd 20230504 0 4.1 4.175 4.07 4.15 96256 4.15 up up correct
CGNX.US Cognex Corporation 20230504 0 49 51.56 48 50.49 1505474 50.422 up down incorrect
CGO.US Calamos Global Total Return Fund 20230504 0 9.17 9.2233 9.08 9.08 12838 9.002 down down correct
CGRN.US Capstone Green Energy Corporation 20230504 0 1.27 1.27 1.23 1.24 35000 1.24 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20230504 0 1.64 1.671 1.59 1.67 9200 1.67 up up correct
CHCI.US Comstock Holding Companies Inc 20230504 0 4.77 6.54 4.59 4.68 341400 4.68 down up incorrect
CHCO.US City Holding Company 20230504 0 88.59 90.39 87.39 89.72 108400 89.72 up up correct
CHDN.US Churchill Downs Incorporated 20230504 0 296.29 297.22 288.18 288.48 201900 288.48 down down correct
CHEF.US The Chefs' Warehouse Inc 20230504 0 34.26 34.83 33.68 34.02 366200 34.02 down down correct
CHEK.US Check 20230504 0 1.3147 1.3299 1.3 1.31 11009 1.31 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230504 0 10.32 10.35 10.27 10.295 80343 10.2026 down down correct
CHK.US Chesapeake Energy Corporation 20230504 0 77.1 78.67 76.19 76.97 1828731 75.8344 down down correct
CHKEL.US Chesapeake Energy Corporation 20230504 0 59.21 59.21 59.21 59.21 67 59.21
CHKEW.US Chesapeake Energy Corporation 20230504 0 65.92 65.92 65.92 65.92 0 65.92
CHKEZ.US Chesapeake Energy Corporation 20230504 0 65.947 65.947 65.947 65.947 0 65.947
CHKP.US Check Point Software Technologies Ltd 20230504 0 119.75 120.79 118.3 118.46 1250400 118.46 down down correct
CHMG.US Chemung Financial Corporation 20230504 0 36.05 36.05 34.69 35.17 13886 35.17 down down correct
CHNR.US China Natural Resources Inc 20230504 0 2.64 2.66 2.44 2.49 3500 2.49 down down correct
CHRS.US Coherus BioSciences Inc 20230504 0 7.26 7.665 7.07 7.32 588700 7.32 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20230504 0 104.68 105.18 102.67 102.74 1021200 102.74 down down correct
CHSCL.US CHS Inc 20230504 0 26 26.046 25.63 25.65 22400 25.65 down down correct
CHSCM.US CHS Inc 20230504 0 24.55 24.921 24.4 24.45 16900 24.45 down down correct
CHSCN.US CHS Inc 20230504 0 24.5 25.18 24.4 24.53 28600 24.53 up up correct
CHSCO.US CHS Inc 20230504 0 25.76 25.8 25.57 25.6 33100 25.6 down down correct
CHSCP.US CHS Inc 20230504 0 28.87 29.11 28.78 28.78 8500 28.78 down down correct
CHTR.US Charter Communications Inc 20230504 0 357.77 358.16 346.96 348.78 853100 348.78 down down correct
CHUY.US Chuy's Holdings Inc 20230504 0 34.87 35.03 34.15 34.9 86500 34.9 up up correct
CHW.US Calamos Global Dynamic Income Fund 20230504 0 5.78 5.78 5.7301 5.77 85988 5.7208 down down correct
CHX.US ChampionX Corporation 20230504 0 26 26.19 25.51 26.01 1159900 26.01 up up correct
CHY.US Calamos Convertible and High Income Fund 20230504 0 10.48 10.4991 10.4039 10.45 97349 10.3532 down down correct
CIDM.US Cinedigm Corp 20230504 0 0.41 0.42 0.37 0.37 437000 0.37 down down correct
CIFR.US Cipher Mining Inc 20230504 0 2.42 2.49 2.26 2.38 755400 2.38 down down correct
CIFRW.US Cipher Mining Inc 20230504 0 0.3 0.35 0.297 0.3257 4574 0.3257 up up correct
CIGI.US Colliers International Group Inc 20230504 0 91.66 92.27 89.66 90.16 218000 90.16 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230504 0 4.3 4.43 3.6 4.02 10202 4.02 down down correct
CIIGU.US CIIG Capital Partners II Inc Unit 20230504 0 8.9 8.9 8.9 8.9 0 8.9
CINF.US Cincinnati Financial Corporation 20230504 0 103.75 104.94 102.17 104.01 539900 104.01 up up correct
CIVB.US Civista Bancshares Inc 20230504 0 14.49 14.7 14.16 14.66 47800 14.5129 up up correct
CIZN.US Citizens Holding Company 20230504 0 12.58 12.58 12.55 12.55 4700 12.55 down down correct
CJJD.US China Jo 20230504 0 0.97 1.07 0.95 0.98 3938200 0.98 up up correct
CKPT.US Checkpoint Therapeutics Inc 20230504 0 3.17 3.19 2.93 3.13 138600 3.13 down down correct
CLAR.US Clarus Corporation 20230504 0 8.59 8.79 8.41 8.54 335300 8.515 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230504 0 10.67 10.67 10.67 10.67 0 10.67
CLBK.US Columbia Financial Inc 20230504 0 14.55 15.44 14.2 15.12 306700 15.12 up down incorrect
CLBT.US Cellebrite DI 20230504 0 5.49 5.49 5.34 5.41 46100 5.41 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20230504 0 0.752 0.77 0.74 0.77 2504 0.77 up up correct
CLDX.US Celldex Therapeutics Inc 20230504 0 30.9 31.92 30.49 31.49 539500 31.49 up up correct
CLEU.US China Liberal Education Holdings Limited 20230504 0 0.83 0.9 0.8 0.815 408800 0.815 down down correct
CLFD.US Clearfield Inc 20230504 0 42.06 43.39 41.79 42.14 655600 42.14 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20230504 0 6.97 6.97 6.83 6.915 3300 6.915 down up incorrect
CLIR.US ClearSign Technologies Corporation 20230504 0 0.99 1.04 0.99 1.01 20200 1.01 up up correct
CLLS.US Cellectis S.A 20230504 0 1.92 1.92 1.86 1.88 53200 1.88 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230504 0 16.58 16.81 16.02 16.03 141300 16.03 down down correct
CLNE.US Clean Energy Fuels Corp 20230504 0 4.11 4.17 4.04 4.14 1328900 4.14 up up correct
CLNN.US Clene Inc 20230504 0 0.92 0.95 0.92 0.92 92700 0.92
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230504 0 11.25 11.25 11.25 11.25 0 11.25
CLOER.US Clover Leaf Capital Corp. Rights 20230504 0 0.08 0.0801 0.08 0.0801 0 0.0801 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20230504 0 11.01 11.01 11.01 11.01 0 11.01
CLOV.US Clover Health Investments Corp 20230504 0 0.78 0.79 0.7411 0.7588 3209921 0.7588 down down correct
CLPS.US CLPS Incorporation 20230504 0 1.19 1.2 1.07 1.11 29600 1.11 down down correct
CLPT.US ClearPoint Neuro Inc 20230504 0 9.36 9.65 9.25 9.35 28500 9.35 down down correct
CLRB.US Cellectar Biosciences Inc 20230504 0 1.48 1.49 1.44 1.48 42000 1.48
CLRO.US ClearOne Inc 20230504 0 1.21 1.25 1.18 1.22 16525 1.22 up up correct
CLSD.US Clearside Biomedical Inc 20230504 0 1 1.01 0.953 0.971 65800 0.971 down up incorrect
CLSK.US CleanSpark Inc 20230504 0 3.87 4.198 3.81 3.99 6731200 3.99 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230504 0 9.5 9.78 9.3 9.5 36800 9.5
CLVR.US Clever Leaves Holdings Inc 20230504 0 0.269 0.277 0.254 0.26 405800 0.26 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230504 0 0.04 0.045 0.025 0.036 36700 0.036 down down correct
CLWT.US Euro Tech Holdings Company Limited 20230504 0 1.35 1.4 1.3 1.35 24800 1.35
CLXT.US Calyxt Inc 20230504 0 3.64 3.91 3.5 3.6 42200 3.6 down up incorrect
CMAX.US CareMax Inc 20230504 0 2.49 2.51 2.39 2.43 324400 2.43 down down correct
CMAXW.US CareMax Inc 20230504 0 0.468 0.4898 0.352 0.4 7745 0.4 down down correct
CMBM.US Cambium Networks Corporation 20230504 0 14.75 14.995 14.36 14.39 67800 14.39 down down correct
CMCO.US Columbus McKinnon Corporation 20230504 0 34.22 34.29 33.77 34.08 69000 34.08 down down correct
CMCSA.US Comcast Corporation 20230504 0 40.77 40.78 40.01 40.22 15143000 40.22 down down correct
CMCT.US CIM Commercial Trust Corporation 20230504 0 4.46 4.52 4.36 4.4 20200 4.4 down up incorrect
CME.US CME Group Inc 20230504 0 180.06 184.51 179.9 183.93 1468600 183.93 up up correct
CMLS.US Cumulus Media Inc 20230504 0 2.92 2.92 2.64 2.68 255800 2.68 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230504 0 1.424 1.45 1.413 1.44 33100 1.44 up up correct
CMPR.US Cimpress plc 20230504 0 48.56 49.29 46.43 46.86 155200 46.86 down down correct
CMPS.US COMPASS Pathways plc 20230504 0 8.05 8.05 7.68 7.79 194973 7.79 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230504 0 3.01 3.05 2.87 2.96 187700 2.96 down up incorrect
CMRX.US Chimerix Inc 20230504 0 1.14 1.17 1.13 1.14 465400 1.14
CMTL.US Comtech Telecommunications Corp 20230504 0 10.56 10.56 10.13 10.46 146100 10.46 down down correct
CNDT.US Conduent Incorporated 20230504 0 2.93 2.933 2.695 2.74 1871700 2.74 down down correct
CNET.US ZW Data Action Technologies Inc 20230504 0 1.72 1.72 1.56 1.66 152300 1.66 down up incorrect
CNEY.US CN Energy Group. Inc 20230504 0 0.204 0.212 0.195 0.201 317800 0.201 down down correct
CNFR.US Conifer Holdings Inc 20230504 0 1.55 1.56 1.55 1.56 600 1.56 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230504 0 22.85 22.86 22.82 22.84 2100 22.84 down down correct
CNNB.US Cincinnati Bancorp Inc 20230504 0 13.55 13.55 13.06 13.06 2697 13.06 down down correct
CNOB.US ConnectOne Bancorp Inc 20230504 0 14.25 14.6 13.11 13.78 604969 13.6095 down down correct
CNOBP.US ConnectOne Bancorp Inc 20230504 0 15.38 15.38 14 14.47 39400 14.1492 down down correct
CNRLX.US CNRLX 20230504 0 12.53 12.53 12.53 12.53 0 12.53
CNROX.US CNROX 20230504 0 7.42 7.42 7.42 7.42 0 7.42
CNSL.US Consolidated Communications Holdings Inc 20230504 0 3.8 3.8 3.69 3.69 447897 3.69 down down correct
CNSP.US CNS Pharmaceuticals Inc 20230504 0 1.78 1.8 1.57 1.63 494600 1.63 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230504 0 4.7 4.7 4.363 4.47 33000 4.47 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230504 0 1.15 1.26 1.12 1.14 244212 1.14 down down correct
CNTG.US Centogene N.V 20230504 0 0.727 0.75 0.701 0.739 68600 0.739 up down incorrect
CNTY.US Century Casinos Inc 20230504 0 6.97 7.1 6.66 6.77 103700 6.77 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230504 0 0.521 0.521 0.47 0.482 119500 0.482 down down correct
CNXC.US Concentrix Corporation 20230504 0 90.97 91.29 85.685 86.51 334900 86.51 down down correct
CNXN.US PC Connection Inc 20230504 0 39.37 39.84 39.15 39.6 63260 39.5248 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20230504 0 24 24.33 22.5 22.93 625100 22.93 down down correct
COCP.US Cocrystal Pharma Inc 20230504 0 2.53 2.58 2.53 2.53 15300 2.53
CODA.US Coda Octopus Group Inc 20230504 0 8.9 9.05 8.81 9 25000 9 up up correct
CODX.US Co 20230504 0 1.33 1.38 1.322 1.34 62500 1.34 up up correct
COF.US PN 20230504 0 16.1 16.1 14.51 15.05 99256 14.7845 down down correct
COFS.US ChoiceOne Financial Services Inc 20230504 0 21.6 21.72 21.41 21.55 15780 21.55 down down correct
COGT.US Cogent Biosciences Inc 20230504 0 11.32 11.49 11.13 11.35 366545 11.35 up down incorrect
COHR.US Coherent Inc 20230504 0 33.52 33.72 30.98 31.41 2713400 31.41 down down correct
COHU.US Cohu Inc 20230504 0 33.61 33.98 32.94 33.7 203900 33.7 up up correct
COIN.US Coinbase Global Inc 20230504 0 48.72 50.47 47.6501 49.22 13044369 49.22 up up correct
COKE.US Coca 20230504 0 620 694.2 610.47 657.69 81800 657.69 up up correct
COLB.US Columbia Banking System Inc 20230504 0 18.26 19.94 17.541 19.08 5826707 19.08 up up correct
COLL.US Collegium Pharmaceutical Inc 20230504 0 22.05 22.41 21.7 22.2 560400 22.2 up up correct
COLM.US Columbia Sportswear Company 20230504 0 80.22 83.12 80.09 80.72 480167 80.4014 up up correct
COMM.US CommScope Holding Company Inc 20230504 0 4.85 5.34 4.62 4.82 5339300 4.82 down down correct
COMS.US COMSovereign Holding Corp 20230504 0 1.86 2 1.75 1.96 258100 1.96 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230504 0 2.45 2.45 2 2 400 2 down down correct
COMSW.US COMSovereign Holding Corp 20230504 0 0.0131 0.0131 0.0131 0.0131 853 0.0131
CONN.US Conn's Inc 20230504 0 4.39 4.6 4.29 4.34 206600 4.34 down down correct
CONX.US CONX Corp 20230504 0 10.24 10.245 10.24 10.24 12600 10.24
CONXU.US CONX Corp 20230504 0 10.27 10.27 10.27 10.27 1100 10.27
CONXW.US CONX Corp 20230504 0 0.16 0.16 0.1499 0.1499 41500 0.1499 down up incorrect
COOLU.US Corner Growth Acquisition Corp 20230504 0 10.12 10.12 10.12 10.12 0 10.12
COOLW.US Corner Growth Acquisition Corp 20230504 0 0.05 0.066 0.05 0.066 299500 0.066 up up correct
COOP.US Mr. Cooper Group Inc 20230504 0 43.08 43.3 41.74 41.91 902200 41.91 down down correct
CORT.US Corcept Therapeutics Incorporated 20230504 0 23.2 24.16 21.84 24 1085800 24 up up correct
COST.US Costco Wholesale Corporation 20230504 0 488.94 490.91 485.93 490.34 1487000 490.34 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230504 0 10.13 10.13 10.13 10.13 0 10.13
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230504 0 0.1731 0.2397 0.1333 0.1333 4332 0.1333 down down correct
CPHC.US Canterbury Park Holding Corporation 20230504 0 22.47 22.66 21.84 22.66 1100 22.66 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20230504 0 1.7 1.7 1.69 1.7 3700 1.7
CPLP.US Capital Product Partners L.P 20230504 0 12.6 12.6 12.17 12.58 71000 12.43 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230504 0 0.65 0.75 0.64 0.742 88100 0.742 up up correct
CPRDX.US CPRDX 20230504 0 12.29 12.29 12.29 12.29 0 12.29
CPREX.US CPREX 20230504 0 12.31 12.31 12.31 12.31 0 12.31
CPRSX.US CPRSX 20230504 0 12.31 12.31 12.31 12.31 0 12.31
CPRT.US Copart Inc 20230504 0 78.75 78.99 78.12 78.23 1341600 78.23 down up incorrect
CPRTX.US CPRTX 20230504 0 12.28 12.28 12.28 12.28 0 12.28
CPRX.US Catalyst Pharmaceuticals Inc 20230504 0 16.58 16.77 16.25 16.66 1434500 16.66 up up correct
CPSH.US CPS Technologies Corporation 20230504 0 2.62 2.65 2.6 2.63 23500 2.63 up up correct
CPSI.US Computer Programs and Systems Inc 20230504 0 25.61 25.73 25.27 25.55 65700 25.55 down down correct
CPSS.US Consumer Portfolio Services Inc 20230504 0 10.13 10.41 9.77 9.91 36200 9.91 down down correct
CPUH.US UN 20230504 0 10.44 10.46 10.4339 10.46 2164 10.46 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230504 0 15.27 15.28 14.8 14.87 69100 14.7319 down up incorrect
CRAI.US CRA International Inc 20230504 0 99.29 99.29 94.45 94.85 44100 94.85 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230504 0 8.68 9.023 8.47 8.72 37500 8.72 up up correct
CRBU.US Caribou Biosciences Inc 20230504 0 4.32 4.46 4.23 4.4 430000 4.4 up up correct
CRCT.US Cricut Inc 20230504 0 9.52 9.63 9.39 9.6 35800 9.6 up down incorrect
CRDF.US Cardiff Oncology Inc 20230504 0 1.79 2 1.79 1.95 274500 1.95 up up correct
CRDFX.US CRDFX 20230504 0 21.3 21.3 21.3 21.3 0 21.3
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230504 0 21.3 21.3 21.3 21.3 0 21.3
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230504 0 0.6 0.64 0.6 0.626 48900 0.626 up down incorrect
CRDLX.US CRDLX 20230504 0 21.29 21.29 21.29 21.29 0 21.29
CRDTX.US Griffin Inst Access Credit Fund CL A 20230504 0 21.3 21.3 21.3 21.3 0 21.3
CRECU.US Crescera Capital Acquisition Corp Unit 20230504 0 10.5 10.5 10.5 10.5 0 10.5
CREDX.US CREDX 20230504 0 8.67 8.67 8.67 8.67 0 8.67
CREG.US China Recycling Energy Corporation 20230504 0 1.62 1.69 1.53 1.56 32900 1.56 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230504 0 0.2201 0.3 0.12 0.25 178800 0.25 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230504 0 5.86 5.9299 5.61 5.85 224265 5.7238 down down correct
CREX.US Creative Realities Inc 20230504 0 2.47 2.66 2.47 2.6 22100 2.6 up up correct
CRIS.US Curis Inc 20230504 0 0.81 0.85 0.81 0.84 263900 0.84 up up correct
CRKN.US Crown ElectroKinetics Corp 20230504 0 0.14 0.147 0.12 0.126 4054600 0.126 down down correct
CRMD.US CorMedix Inc 20230504 0 5.04 5.06 4.9 4.94 146300 4.94 down down correct
CRMT.US America's Car 20230504 0 77.34 77.34 74.43 75.76 42500 75.76 down down correct
CRNC.US Cerence Inc 20230504 0 25.26 25.82 25.02 25.71 274300 25.71 up up correct
CRNT.US Ceragon Networks Ltd 20230504 0 1.78 1.81 1.74 1.77 192400 1.77 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230504 0 21.66 22.09 21.04 21.37 434000 21.37 down down correct
CRON.US Cronos Group Inc 20230504 0 1.85 1.95 1.82 1.92 1444800 1.92 up down incorrect
CROX.US Crocs Inc 20230504 0 119.08 119.61 109.4 109.85 2266700 109.85 down up incorrect
CRSP.US CRISPR Therapeutics AG 20230504 0 48.69 53.85 48.64 53.12 1666800 53.12 up down incorrect
CRSR.US Corsair Gaming Inc 20230504 0 17.23 17.425 17.09 17.23 229300 17.23
CRTD.US Creatd Inc 20230504 0 0.09 0.09 0.078 0.0877 607891 0.0877 down down correct
CRTO.US Criteo S.A 20230504 0 32.01 33 31.385 31.54 407800 31.54 down down correct
CRUS.US Cirrus Logic Inc 20230504 0 83.94 84.34 81.87 82.33 1147200 82.33 down down correct
CRVL.US CorVel Corporation 20230504 0 208.94 209.6 202.32 206.43 33300 206.43 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20230504 0 1.13 1.225 1.09 1.15 190300 1.15 up up correct
CRWD.US CrowdStrike Holdings Inc 20230504 0 118.39 120.16 117.45 117.88 2130200 117.88 down down correct
CRWS.US Crown Crafts Inc 20230504 0 5.395 5.395 5.25 5.25 14056 5.25 down down correct
CSBR.US Champions Oncology Inc 20230504 0 5.025 5.21 5.01 5.21 3764 5.21 up up correct
CSCO.US Cisco Systems Inc 20230504 0 45.77 45.93 45.56 45.7 17748900 45.7 down down correct
CSGP.US CoStar Group Inc 20230504 0 73.82 74.82 73.06 74.34 1264800 74.34 up up correct
CSGS.US CSG Systems International Inc 20230504 0 51.31 52.22 48.59 49.69 227900 49.69 down up incorrect
CSIQ.US Canadian Solar Inc 20230504 0 36.2 36.56 35.42 35.86 581800 35.86 down down correct
CSPI.US CSP Inc 20230504 0 12.38 12.4 11.44 11.73 14079 11.73 down down correct
CSQ.US Calamos Strategic Total Return Fund 20230504 0 13.46 13.49 13.26 13.38 268602 13.2797 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230504 0 1.6 1.65 1.5 1.52 162900 1.52 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230504 0 23.6 23.84 23.24 23.56 9800 23.56 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230504 0 14.04 14.14 13.775 13.88 14663 13.88 down up incorrect
CSTE.US Caesarstone Ltd 20230504 0 4.81 4.81 4.53 4.68 162100 4.68 down up incorrect
CSTL.US Castle Biosciences Inc 20230504 0 21.93 22.35 20.685 22.01 226500 22.01 up up correct
CSTR.US Capstar Financial Holdings Inc 20230504 0 12.27 12.3 11.22 11.385 140413 11.2829 down down correct
CSWC.US Capital Southwest Corporation 20230504 0 17.76 17.76 17.36 17.47 560100 17.47 down down correct
CSWI.US CSW Industrials Inc 20230504 0 134.53 134.7 132.06 133.04 30400 133.04 down down correct
CSX.US CSX Corporation 20230504 0 30.84 31.37 30.8 31.31 12353100 31.31 up up correct
CTAS.US Cintas Corporation 20230504 0 459.35 463.42 456.58 457.93 307272 456.8195 down down correct
CTBI.US Community Trust Bancorp Inc 20230504 0 34.15 34.83 32.68 33.5 77700 33.5 down down correct
CTG.US Computer Task Group Incorporated 20230504 0 6.48 6.57 6.48 6.5 37900 6.5 up up correct
CTHR.US Charles & Colvard Ltd 20230504 0 0.95 0.97 0.93 0.95 102300 0.95
CTIB.US Yunhong CTI Ltd 20230504 0 1.45 1.67 1.42 1.62 37700 1.62 up up correct
CTIC.US CTI BioPharma Corp 20230504 0 5.13 5.16 4.99 4.99 1897100 4.99 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230504 0 11.84 12.31 11.82 11.99 1400000 11.99 up up correct
CTLP.US Cantaloupe Inc 20230504 0 5.47 5.54 5.37 5.47 253900 5.47
CTMX.US CytomX Therapeutics Inc 20230504 0 1.66 1.68 1.611 1.67 472700 1.67 up up correct
CTRE.US CareTrust REIT Inc 20230504 0 19.32 19.6475 19.06 19.51 480711 19.51 up up correct
CTRM.US Castor Maritime Inc 20230504 0 0.648 0.66 0.619 0.63 324500 0.63 down down correct
CTRN.US Citi Trends Inc 20230504 0 16.11 16.11 15.64 15.77 105300 15.77 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230504 0 62.2 65.43 62.05 62.86 6920619 62.5695 up up correct
CTSO.US Cytosorbents Corporation 20230504 0 2.8 2.89 2.7 2.76 104700 2.76 down down correct
CTXR.US Citius Pharmaceuticals Inc 20230504 0 1.16 1.4 1.15 1.25 4313500 1.25 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230504 0 3.73 3.84 3.73 3.8 25189 3.8 up down incorrect
CUE.US Cue Biopharma Inc 20230504 0 4.55 4.7 4.32 4.61 422100 4.61 up up correct
CUEN.US Cuentas Inc 20230504 0 4.27 5.44 4.27 5.01 71900 5.01 up up correct
CUENW.US Cuentas Inc 20230504 0 0.0316 0.1175 0.0303 0.1175 2502 0.1175 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20230504 0 10.54 10.59 10.54 10.54 800 10.54
CURI.US CuriosityStream Inc 20230504 0 1 1.021 0.96 0.968 71400 0.968 down down correct
CURIW.US CuriosityStream Inc 20230504 0 0.0523 0.0523 0.0523 0.0523 40 0.0523
CUTR.US Cutera Inc 20230504 0 21.47 21.47 20.36 20.55 663000 20.55 down down correct
CVAC.US CureVac N.V 20230504 0 7 7.47 6.85 7.41 386000 7.41 up up correct
CVBF.US CVB Financial Corp 20230504 0 12.46 12.58 11.65 11.96 3391200 11.96 down down correct
CVCO.US Cavco Industries Inc 20230504 0 294.47 294.95 286.55 292.61 47900 292.61 down down correct
CVCY.US Central Valley Community Bancorp 20230504 0 13.27 13.75 13.21 13.46 28100 13.46 up up correct
CVGI.US Commercial Vehicle Group Inc 20230504 0 8.94 9.17 8.55 9.16 688100 9.16 up up correct
CVGW.US Calavo Growers Inc 20230504 0 31.3 31.59 30.97 31.03 85400 31.03 down down correct
CVLG.US Covenant Logistics Group Inc 20230504 0 40.33 40.33 38.41 38.57 109700 38.57 down down correct
CVLT.US Commvault Systems Inc 20230504 0 60.83 61.83 60.43 60.85 312100 60.85 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20230504 0 17.43 17.43 16.24 16.46 14600 16.46 down down correct
CVRX.US CVRx Inc. Common Stock 20230504 0 12.5 12.925 12.5 12.65 83000 12.65 up up correct
CVV.US CVD Equipment Corporation 20230504 0 10.74 10.78 10.41 10.78 12400 10.78 up up correct
CWBC.US Community West Bancshares 20230504 0 11.4 11.4 11.0221 11.0501 11103 10.9681 down down correct
CWBR.US CohBar Inc 20230504 0 1.69 1.839 1.58 1.71 19800 1.71 up up correct
CWCO.US Consolidated Water Co. Ltd 20230504 0 17.13 17.22 17 17.09 33900 17.09 down down correct
CWST.US Casella Waste Systems Inc 20230504 0 89.16 89.7 88.37 89.06 182300 89.06 down down correct
CXDO.US Crexendo Inc 20230504 0 1.4 1.53 1.33 1.51 90200 1.51 up up correct
CYAD.US Celyad Oncology SA 20230504 0 0.63 0.68 0.6 0.68 25200 0.68 up up correct
CYAN.US Cyanotech Corporation 20230504 0 1 1.04 0.97 0.98 6600 0.98 down down correct
CYBR.US CyberArk Software Ltd 20230504 0 126.17 128.54 125.15 125.89 458200 125.89 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20230504 0 0.56 0.57 0.51 0.52 87500 0.52 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230504 0 17.4 17.88 17.39 17.88 1700 17.88 up up correct
CYCN.US Cyclerion Therapeutics Inc 20230504 0 0.268 0.299 0.253 0.276 2785 5.52 up up correct
CYPS.US Cyclo3pss Corporation 20230504 0 0 0 0 0 0 0
CYRN.US Cyren Ltd 20230504 0 0.028 0.028 0.028 0.028 0 0.028
CYRX.US Cryoport Inc 20230504 0 20.94 21.61 20.53 21.01 443800 21.01 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230504 0 2.08 2.2 2.08 2.2 60700 2.2 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20230504 0 1.281 1.38 1.06 1.34 321115 1.34 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230504 0 0.306 0.306 0.306 0.306 0 0.306
CYTK.US Cytokinetics Incorporated 20230504 0 40.01 40.25 38.4 39.29 983100 39.29 down down correct
CYTO.US Auris Medical Holding Ltd 20230504 0 1.25 1.42 1.01 1.11 32973200 1.11 down up incorrect
CYXT.US Cyxtera Technologies Inc 20230504 0 0.24 0.252 0.165 0.172 3436500 0.172 down down correct
CZNC.US Citizens & Northern Corporation 20230504 0 16.93 17.74 16.71 17.64 68100 17.64 up up correct
CZR.US Caesars Entertainment Inc 20230504 0 43.74 44.26 42.5 43.36 4000151 43.36 down down correct
CZWI.US Citizens Community Bancorp Inc 20230504 0 9.39 9.39 8.4 8.76 24100 8.76 down down correct
DHCNI.US DHCNI 20230504 0 10.88 10.95 10.64 10.65 13800 10.65 down down correct
DADA.US Dada Nexus Limited 20230504 0 5.56 5.6 5.4 5.56 1655800 5.56
DAKT.US Daktronics Inc 20230504 0 4.82 4.95 4.74 4.9 132400 4.9 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230504 0 4.437 4.5 4.3085 4.38 34610 4.2178 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230504 0 10.16 10.994 10.16 10.2 27200 10.2 up down incorrect
DARE.US Daré Bioscience Inc 20230504 0 0.983 1.005 0.983 0.992 109800 0.992 up up correct
DATS.US DatChat Inc. Common Stock 20230504 0 0.358 0.387 0.358 0.38 30900 0.38 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230504 0 0.068 0.068 0.067 0.067 400 0.067 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230504 0 14.22 14.22 13.16 13.58 676700 13.58 down down correct
DBGI.US Digital Brands Group Inc 20230504 0 0.981 1.04 0.87 0.973 3681100 0.973 down down correct
DBGIW.US Digital Brands Group Inc 20230504 0 1.44 1.44 1.44 1.44 66 1.44
DBTX.US Decibel Therapeutics Inc 20230504 0 3 3.53 2.99 3.47 30700 3.47 up up correct
DBVT.US DBV Technologies S.A 20230504 0 1.54 1.58 1.51 1.56 19700 1.56 up up correct
DBX.US Dropbox Inc 20230504 0 19.78 19.965 19.545 19.62 3887800 19.62 down up incorrect
DCBO.US Docebo Inc 20230504 0 37.28 37.5 35.61 35.62 41500 35.62 down down correct
DCGO.US DocGo Inc 20230504 0 8.58 8.7 8.11 8.51 492800 8.51 down down correct
DCOM.US Dime Community Bancshares Inc 20230504 0 17.58 17.89 16.63 17.69 273100 17.69 up up correct
DCOMP.US Dime Community Bancshares Inc 20230504 0 15.59 15.6 14.5 14.56 27700 14.216 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230504 0 13.61 13.75 13.09 13.28 905100 13.28 down down correct
DCTH.US Delcath Systems Inc 20230504 0 5.82 6.01 5.68 6.01 9755 6.01 up up correct
DDOG.US Datadog Inc 20230504 0 70.43 77.07 70 75.4 15351900 75.4 up up correct
DENN.US Denny's Corporation 20230504 0 10.52 10.82 10.47 10.69 519300 10.69 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20230504 0 3.8 3.83 3.79 3.8 3500 3.8
DFH.US Dream Finders Homes Inc 20230504 0 15.8 16.035 15.28 15.4 112000 15.4 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230504 0 1.58 1.709 1.54 1.65 26800 1.65 up down incorrect
DGICA.US Donegal Group Inc 20230504 0 14.41 14.48 14.025 14.28 30276 14.28 down down correct
DGICB.US Donegal Group Inc 20230504 0 14.415 14.69 14.415 14.69 1711 14.69 up up correct
DGII.US Digi International Inc 20230504 0 28.87 32.17 28.67 32.11 786500 32.11 up up correct
DGLY.US Digital Ally Inc 20230504 0 3.27 3.35 3.26 3.33 11500 3.33 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230504 0 10.07 10.12 9.66 9.9 1521400 9.9 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230504 0 10.83 10.83 10.83 10.83 0 10.83
DHC.US Diversified Healthcare Trust 20230504 0 0.83 0.86 0.8 0.86 1193300 0.86 up down incorrect
DHCA.US DHC Acquisition Corp 20230504 0 10.21 10.21 10.21 10.21 0 10.21
DHCAU.US DHC Acquisition Corp 20230504 0 9.78 9.78 9.78 9.78 0 9.78
DHCNL.US Diversified Healthcare Trust 20230504 0 11.8 11.875 11.5 11.5 31261 11.5 down down correct
DHIL.US Diamond Hill Investment Group Inc 20230504 0 155.01 158.09 155.01 157.69 12069 157.69 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20230504 0 3.67 3.77 3.625 3.73 80600 3.73 up down incorrect
DICE.US Dice Molecules Holdings LLC 20230504 0 36.6 37.655 35.225 37 485200 37 up up correct
DIOD.US Diodes Incorporated 20230504 0 82.76 83.96 82 83.32 184500 83.32 up up correct
DISA.US Disruptive Acquisition Corporation I 20230504 0 10.07 10.07 10.07 10.07 0 10.07
DISAU.US Disruptive Acquisition Corporation I 20230504 0 10.035 10.035 10.035 10.035 0 10.035
DISAW.US Disruptive Acquisition Corporation I 20230504 0 0.0801 0.0801 0.0801 0.0801 16153 0.0801
DISH.US DISH Network Corporation 20230504 0 6.9 7 6.58 6.65 11340800 6.65 down down correct
DJCO.US Daily Journal Corporation 20230504 0 270.52 273.92 270.52 273.92 900 273.92 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230504 0 10.79 10.79 10.79 10.79 500 10.79
DKDCU.US Data Knights Acquisition Corp 20230504 0 10.67 10.67 10.67 10.67 0 10.67
DKDCW.US Data Knights Acquisition Corp. Warrant 20230504 0 0.0351 0.0351 0.0351 0.0351 502 0.0351
DKNG.US DraftKings Inc 20230504 0 21.55 21.709 21.07 21.31 16217400 21.31 down down correct
DLHC.US DLH Holdings Corp 20230504 0 9.78 10.5 9.78 10.33 26500 10.33 up up correct
DLO.US DLocal Limited Class A Common Shares 20230504 0 13.68 13.97 13.4 13.5 599500 13.5 down down correct
DLPN.US Dolphin Entertainment Inc 20230504 0 2.05 2.08 1.91 2.07 64700 2.07 up up correct
DLTH.US Duluth Holdings Inc 20230504 0 5.59 5.59 5.29 5.56 131300 5.56 down down correct
DLTR.US Dollar Tree Inc 20230504 0 152.5 153.63 151.34 151.68 1130200 151.68 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230504 0 1.7 1.7 1.64 1.67 7400 1.67 down up incorrect
DMLP.US Dorchester Minerals L.P 20230504 0 27.8 28.26 27.02 27.82 99100 27.82 up up correct
DMRC.US Digimarc Corporation 20230504 0 17.98 18.52 17.61 18.35 94600 18.35 up up correct
DMTK.US DermTech Inc 20230504 0 2.93 3.15 2.87 3.15 432100 3.15 up up correct
DMYS.US UN 20230504 0 10.31 10.31 10.31 10.31 0 10.31
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230504 0 10.28 10.28 10.27 10.27 900 10.27 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230504 0 10.28 10.28 10.27 10.27 152100 10.27 down down correct
DNLI.US Denali Therapeutics Inc 20230504 0 25.8 26.63 25.1 26.48 732800 26.48 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230504 0 14.66 14.875 14.59 14.76 642900 14.76 up up correct
DOCU.US DocuSign Inc 20230504 0 47.71 48.25 47.07 47.54 1750800 47.54 down down correct
DOGZ.US Dogness (International) Corporation 20230504 0 0.86 0.94 0.802 0.84 134100 0.84 down down correct
DOMO.US Domo Inc 20230504 0 14.28 14.6 14.06 14.27 257300 14.27 down up incorrect
DOOO.US BRP Inc 20230504 0 74.89 75.14 72.02 72.13 59400 72.13 down up incorrect
DORM.US Dorman Products Inc 20230504 0 85.47 85.47 81.6 84.84 124300 84.84 down down correct
DOX.US Amdocs Limited 20230504 0 90.06 90.63 89.41 89.57 486800 89.57 down down correct
DOYU.US DouYu International Holdings Limited 20230504 0 1.13 1.135 1.1 1.11 326300 1.11 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230504 0 10.5283 10.5283 10.5283 10.5283 0 10.5283
DPRO.US Draganfly Inc. Common Shares 20230504 0 1 1.001 0.94 0.95 121700 0.95 down down correct
DRIO.US DarioHealth Corp 20230504 0 3.51 3.65 3.435 3.65 94300 3.65 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230504 0 1.71 1.71 1.55 1.58 184100 1.58 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230504 0 0.0306 0.0306 0.0293 0.0293 202 0.0293 down down correct
DRRX.US DURECT Corporation 20230504 0 4.07 4.28 4.06 4.24 93900 4.24 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20230504 0 0.37 0.37 0.364 0.37 3800 0.37
DRVN.US Driven Brands Holdings Inc 20230504 0 29.77 29.88 28.76 28.91 745621 28.91 down down correct
DSEY.US Diversey Holdings Ltd 20230504 0 8.14 8.15 8.13 8.15 786200 8.15 up down incorrect
DSGN.US Design Therapeutics Inc 20230504 0 7.37 7.64 7.325 7.58 241500 7.58 up up correct
DSGX.US The Descartes Systems Group Inc 20230504 0 75.05 75.37 73.68 73.8 195700 73.8 down down correct
DSKE.US Daseke Inc 20230504 0 7.96 8.13 7.67 7.73 252900 7.73 down down correct
DSP.US Viant Technology Inc 20230504 0 3.9 4.24 3.8101 4.07 22738 4.07 up up correct
DSWL.US Deswell Industries Inc 20230504 0 2.72 2.72 2.72 2.72 300 2.72
DTEA.US DAVIDsTEA Inc 20230504 0 0.4439 0.4893 0.43 0.451 87481 0.451 up up correct
DTIL.US Precision BioSciences Inc 20230504 0 0.843 0.87 0.793 0.825 302300 0.825 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230504 0 10.22 10.22 10.22 10.22 0 10.22
DTOCU.US Digital Transformation Opportunities Corp 20230504 0 9.92 9.92 9.92 9.92 0 9.92
DTOCW.US Digital Transformation Opportunities Corp 20230504 0 0.071 0.1381 0.071 0.0988 179050 0.0988 up up correct
DTSS.US Datasea Inc 20230504 0 1.169 1.169 1.102 1.123 3500 1.123 down down correct
DTST.US Data Storage Corporation 20230504 0 1.76 1.76 1.7 1.7 4700 1.7 down down correct
DUNE.US Dune Acquisition Corporation 20230504 0 9.88 9.88 9.88 9.88 3000 9.88
DUNEU.US Dune Acquisition Corporation 20230504 0 9.85 9.9 9.85 9.88 3800 9.88 up up correct
DUNEW.US Dune Acquisition Corporation 20230504 0 0.0279 0.028 0.022 0.025 55689 0.025 down up incorrect
DUO.US Fangdd Network Group Ltd 20230504 0 1.07 1.15 0.944 1.01 285200 1.01 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20230504 0 120.59 121.1 116.82 119.66 753500 119.66 down down correct
DUOT.US Duos Technologies Group Inc 20230504 0 3.916 3.916 3.688 3.75 10200 3.75 down down correct
DVAX.US Dynavax Technologies Corporation 20230504 0 11.01 11.1 10.84 10.91 1262800 10.91 down up incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230504 0 12.93 12.98 12.8 12.98 99700 12.98 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230504 0 13.93 13.93 13.93 13.93 600 13.93
DWACW.US Digital World Acquisition Corp. Warrants 20230504 0 2.71 2.97 2.71 2.77 23691 2.77 up up correct
DWSN.US Dawson Geophysical Company 20230504 0 2.08 2.08 1.96 1.96 1200 1.96 down down correct
DXCM.US DexCom Inc 20230504 0 116.5 117.87 116.03 117.42 1765800 117.42 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230504 0 4.3 4.35 4.25 4.33 450200 4.33 up down incorrect
DXPE.US DXP Enterprises Inc 20230504 0 25.26 25.3 23.9 24.07 51700 24.07 down down correct
DXYN.US The Dixie Group Inc 20230504 0 0.7 0.85 0.7 0.78 104800 0.78 up up correct
DYAI.US Dyadic International Inc 20230504 0 1.72 1.74 1.68 1.7 7900 1.7 down down correct
DYN.US Dyne Therapeutics Inc 20230504 0 12.07 12.48 11.65 12.1 443500 12.1 up down incorrect
DYNT.US Dynatronics Corporation 20230504 0 1.38 1.39 1.36 1.39 2500 1.39 up up correct
DZSI.US DZS Inc 20230504 0 6.74 6.99 6.57 6.6 98300 6.6 down down correct
EA.US Electronic Arts Inc 20230504 0 125.93 125.98 123.86 124.01 2534448 124.01 down down correct
EACPU.US Edify Acquisition Corp 20230504 0 10.2 10.2 10.2 10.2 0 10.2
EACPW.US Edify Acquisition Corp 20230504 0 0.02 0.02 0.02 0.02 35175 0.02
EAR.US Eargo Inc 20230504 0 5.4 5.43 5.05 5.2 28848 5.2 down down correct
EAST.US Eastside Distilling Inc 20230504 0 0.177 0.18 0.1697 0.18 5366 3.6 up up correct
EBAY.US eBay Inc 20230504 0 44.97 44.98 44.275 44.38 3301521 44.38 down down correct
EBC.US Eastern Bankshares Inc 20230504 0 10.3 10.75 9.93 10.6 2366100 10.6 up up correct
EBET.US Esports Technologies Inc 20230504 0 0.32 0.35 0.31 0.317 204100 0.317 down up incorrect
EBIX.US Ebix Inc 20230504 0 15.59 16.14 15.45 15.91 325200 15.91 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230504 0 12.24 12.64 12.05 12.05 8610 11.9104 down down correct
EBON.US Ebang International Holdings Inc 20230504 0 5.98 6.284 5.84 6.09 7500 6.09 up up correct
EBTC.US Enterprise Bancorp Inc 20230504 0 27.75 27.75 26.2701 26.9 20799 26.6735 down down correct
ECOR.US electroCore Inc 20230504 0 5.96 6.05 5.7 5.7 31900 5.7 down down correct
ECPG.US Encore Capital Group Inc 20230504 0 45.56 48.12 42.5 46.94 480200 46.94 up down incorrect
EDAP.US EDAP TMS S.A 20230504 0 11.28 11.5 11.24 11.4 49900 11.4 up up correct
EDIT.US Editas Medicine Inc 20230504 0 8.36 8.82 8.14 8.72 2167600 8.72 up up correct
EDRY.US EuroDry Ltd 20230504 0 15.4 15.4 14.6 15.01 14500 15.01 down up incorrect
EDSA.US Edesa Biotech Inc 20230504 0 1.11 1.15 1.09 1.09 45400 1.09 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230504 0 1.58 1.71 1.55 1.63 14700 1.63 up up correct
EDUC.US Educational Development Corporation 20230504 0 1.87 1.94 1.78 1.81 19200 1.81 down down correct
EEFT.US Euronet Worldwide Inc 20230504 0 107.35 107.64 104.99 105.96 297600 105.96 down down correct
EEIQ.US Elite Education Group International Limited 20230504 0 1.3 1.3 1.3 1.3 800 1.3
EFOI.US Energy Focus Inc 20230504 0 0.43 0.455 0.43 0.4398 11785 0.4398 up up correct
EFSC.US Enterprise Financial Services Corp 20230504 0 38.19 38.19 36.16 37.61 255400 37.61 down down correct
EFTR.US Effector Therapeutics Inc 20230504 0 0.5 0.5 0.471 0.5 63400 0.5
EFTRW.US eFFECTOR Therapeutics Inc 20230504 0 0.1386 0.14 0.1386 0.14 1050 0.14 up up correct
EGAN.US eGain Corporation 20230504 0 7.35 7.35 7.13 7.2 48000 7.2 down down correct
EGBN.US Eagle Bancorp Inc 20230504 0 20.39 20.64 19.34 20.27 604600 20.27 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230504 0 42.6 42.83 40.6 41.47 307148 41.3725 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230504 0 0.43 0.4386 0.41 0.4186 218955 0.4186 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230504 0 28.23 28.47 27.89 28.37 56900 28.37 up up correct
EH.US EHang Holdings Limited 20230504 0 11.42 11.72 11.15 11.17 400900 11.17 down down correct
EHTH.US eHealth Inc 20230504 0 5.72 5.92 5.56 5.88 425400 5.88 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230504 0 1.19 1.2 1.145 1.15 145800 1.15 down down correct
EIOAX.US EIOAX 20230504 0 8.41 8.41 8.41 8.41 0 8.41
EIOMX.US EIOMX 20230504 0 8.3 8.3 8.3 8.3 0 8.3
EJH.US E 20230504 0 0.2917 0.3 0.27 0.2999 1575705 0.2999 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230504 0 1.49 1.6 1.49 1.544 25900 1.544 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20230504 0 2.35 2.55 2.33 2.52 538000 2.52 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20230504 0 3.57 3.57 3.3 3.5 65300 3.5 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20230504 0 6.22 6.44 5.87 6.21 23782 6.21 down down correct
ELSE.US Electro 20230504 0 4.595 4.6882 4.53 4.53 1640 4.53 down down correct
ELTK.US Eltek Ltd 20230504 0 3.97 3.97 3.92 3.92 1000 3.92 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230504 0 3.555 3.555 3.21 3.21 300 3.21 down down correct
ELYS.US Elys Game Technology Corp 20230504 0 0.53 0.546 0.471 0.51 57800 0.51 down up incorrect
EM.US Smart Share Global Limited 20230504 0 1 1.0447 1 1.01 8015 1.01 up up correct
EMBK.US Embark Technology Inc. Common Stock 20230504 0 2.69 2.72 2.58 2.66 276300 2.66 down up incorrect
EMBKW.US Embark Technology Inc. Warrants 20230504 0 0.0212 0.0214 0.0173 0.0212 57680 0.0212
EMKR.US EMCORE Corporation 20230504 0 1.05 1.13 1.03 1.11 552900 1.11 up up correct
EML.US The Eastern Company 20230504 0 16.9 16.9 16.61 16.8 4869 16.69 down down correct
ENCPU.US Energem Corp Unit 20230504 0 10.64 10.64 10.64 10.64 0 10.64
ENERU.US Accretion Acquisition Corp. Unit 20230504 0 10.42 10.42 10.42 10.42 0 10.42
ENG.US ENGlobal Corporation 20230504 0 0.4 0.44 0.4 0.42 360900 0.42 up up correct
ENLV.US Enlivex Therapeutics Ltd 20230504 0 2.74 2.8 2.71 2.79 13200 2.79 up up correct
ENOB.US Enochian Biosciences Inc 20230504 0 1.2 1.215 1.13 1.21 46400 1.21 up up correct
ENPH.US Enphase Energy Inc 20230504 0 158.87 159.88 154.63 155.42 4198800 155.42 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230504 0 3.68 3.818 3.5 3.5 23569 3.5 down up incorrect
ENSG.US The Ensign Group Inc 20230504 0 93.25 94.8525 90.32 92.39 440808 92.39 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230504 0 35.36 36.395 34.81 36.3 84400 36.3 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230504 0 10.6734 10.6734 10.6734 10.6734 100 10.6734
ENTG.US Entegris Inc 20230504 0 74.66 75.93 72.96 74.69 2051100 74.69 up up correct
ENTX.US Entera Bio Ltd 20230504 0 0.9 0.9 0.83 0.879 33400 0.879 down up incorrect
ENTXW.US Entera Bio Ltd. WT EXP 062723 20230504 0 0.0166 0.0346 0.0166 0.0346 1100 0.0346 up up correct
ENVB.US Enveric Biosciences Inc 20230504 0 1.78 2.13 1.78 1.92 60800 1.92 up up correct
ENVX.US Enovix Corporation 20230504 0 11.49 11.85 11.31 11.77 3538500 11.77 up up correct
EOLS.US Evolus Inc 20230504 0 8.26 8.36 8.16 8.31 199100 8.31 up up correct
EOSE.US Eos Energy Enterprises Inc 20230504 0 1.74 1.887 1.67 1.84 5314100 1.84 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230504 0 0.5 0.851 0.48 0.851 19400 0.851 up up correct
EPIX.US ESSA Pharma Inc 20230504 0 2.85 3 2.71 2.94 53700 2.94 up up correct
EPSN.US Epsilon Energy Ltd 20230504 0 5.02 5.02 4.87 5 52700 5 down down correct
EQ.US Equillium Inc 20230504 0 0.58 0.58 0.53 0.54 427800 0.54 down down correct
EQBK.US Equity Bancshares Inc 20230504 0 21.56 21.85 20.74 21.44 56100 21.44 down down correct
EQIX.US Equinix Inc. (REIT) 20230504 0 703.42 733.48 701 729.34 597700 729.34 up down incorrect
ERAS.US Erasca Inc. Common Stock 20230504 0 2.77 2.89 2.74 2.86 565600 2.86 up up correct
ERES.US East Resources Acquisition Company 20230504 0 10.315 10.315 10.28 10.28 1300 10.28 down down correct
ERESU.US East Resources Acquisition Company 20230504 0 9.92 9.92 9.92 9.92 0 9.92
ERESW.US East Resources Acquisition Company 20230504 0 0.19 0.25 0.19 0.25 2900 0.25 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230504 0 5.28 5.34 5.27 5.32 7698800 5.32 up up correct
ERIE.US Erie Indemnity Company 20230504 0 227.14 227.33 222.18 224.86 84600 224.86 down down correct
ERII.US Energy Recovery Inc 20230504 0 22.64 23.37 21.78 23.27 847100 23.27 up up correct
ERYP.US ERYTECH Pharma S.A 20230504 0 0.7 0.7 0.7 0.7 2500 0.7
ESACU.US ESGEN Acquisition Corporation Unit 20230504 0 10.0901 10.0901 10.0901 10.0901 0 10.0901
ESCA.US Escalade Incorporated 20230504 0 15.4 15.45 15.14 15.44 10200 15.44 up up correct
ESEA.US Euroseas Ltd 20230504 0 18.37 18.39 18.0507 18.27 9953 18.27 down down correct
ESGR.US Enstar Group Limited 20230504 0 238.34 240.07 234.32 240.07 27000 240.07 up up correct
ESGRO.US Enstar Group Limited 20230504 0 23.6 23.65 23.4091 23.48 5709 23.0494 down down correct
ESGRP.US Enstar Group Limited 20230504 0 21.82 21.82 21.57 21.66 13969 21.2255 down down correct
ESLT.US Elbit Systems Ltd 20230504 0 192.42 192.69 190.81 191.38 22600 191.38 down down correct
ESPR.US Esperion Therapeutics Inc 20230504 0 1.36 1.44 1.34 1.41 1355000 1.41 up up correct
ESQ.US Esquire Financial Holdings Inc 20230504 0 37.27 37.27 35 36.34 26900 36.225 down down correct
ESSA.US ESSA Bancorp Inc 20230504 0 14.55 14.55 13.77 14 23800 14 down down correct
ESTA.US Establishment Labs Holdings Inc 20230504 0 66.88 67.43 65.65 66.9 122900 66.9 up up correct
ET.US PE 20230504 0 22.89 23.1 22.67 22.7 56525 22.7 down down correct
ETNB.US 89bio Inc 20230504 0 16.36 16.468 15.72 16.16 660800 16.16 down down correct
ETON.US Eton Pharmaceuticals Inc 20230504 0 3.7 3.71 3.52 3.56 11400 3.56 down down correct
ETSY.US Etsy Inc 20230504 0 96.54 96.845 90.74 92.55 8317900 92.55 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20230504 0 10.04 10.04 10.04 10.04 0 10.04
EUCRU.US Eucrates Biomedical Acquisition Corp 20230504 0 10.02 10.02 10.02 10.02 0 10.02
EVBG.US Everbridge Inc 20230504 0 24.34 24.775 22.765 23.01 598200 23.01 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230504 0 12 12.26 11.89 12.07 156200 12.07 up up correct
EVER.US EverQuote Inc 20230504 0 6.53 7.166 5.99 6.31 1176600 6.31 down down correct
EVFM.US Evofem Biosciences Inc 20230504 0 0.02 0.021 0.019 0.021 2213700 0.021 up down incorrect
EVGN.US Evogene Ltd 20230504 0 0.58 0.6 0.57 0.57 45300 0.57 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20230504 0 5.88 6.045 5.85 5.95 976700 5.95 up up correct
EVGOW.US EVgo Equity Warrants 20230504 0 0.66 0.707 0.634 0.67 49800 0.67 up down incorrect
EVLO.US Evelo Biosciences Inc 20230504 0 0.13 0.147 0.124 0.143 2324200 0.143 up up correct
EVLV.US Newhold Investment Corp 20230504 0 3.5 3.575 3.405 3.57 594800 3.57 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20230504 0 0.5363 0.65 0.5363 0.5713 45047 0.5713 up up correct
EVOJ.US Evo Acquisition Corp 20230504 0 10.1 10.12 10.1 10.12 13071 10.12 up up correct
EVOJU.US Evo Acquisition Corp 20230504 0 10.1 10.1 10.1 10.1 130 10.1
EVOJW.US Evo Acquisition Corp 20230504 0 0.0039 0.1 0.0006 0.0006 133375 0.0006 down down correct
EVOK.US Evoke Pharma Inc 20230504 0 2.05 2.1 2 2.01 12900 2.01 down down correct
EVOL.US Evolving Systems Inc 20230504 0 1.05 1.05 1.02 1.02 9600 1.02 down up incorrect
EWBC.US East West Bancorp Inc 20230504 0 43.18 44.16 41.12 41.39 5710100 41.39 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230504 0 18.69 18.85 17.53 17.59 225000 17.59 down down correct
EWTX.US Edgewise Therapeutics Inc 20230504 0 9.21 9.7 8.8999 9.53 291530 9.53 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230504 0 5.09 5.15 4.87 5.04 115900 5.04 down down correct
EXAS.US Exact Sciences Corporation 20230504 0 63.26 65.78 63.26 65.75 1272700 65.75 up up correct
EXC.US Exelon Corporation 20230504 0 42.42 43.07 41.53 42.56 6322000 42.1993 up up correct
EXEL.US Exelixis Inc 20230504 0 19.26 19.7 19.22 19.48 2575600 19.48 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20230504 0 7.4 7.43 7.13 7.19 149900 7.19 down up incorrect
EXLS.US ExlService Holdings Inc 20230504 0 172.03 172.03 162.98 163.99 208800 163.99 down down correct
EXPD.US Expeditors International of Washington Inc 20230504 0 117.47 118.16 115.92 116.96 1362400 116.96 down down correct
EXPE.US Expedia Group Inc 20230504 0 89.71 90.32 87.94 89.17 4468700 89.17 down down correct
EXPI.US eXp World Holdings Inc 20230504 0 12.93 13.47 12.66 12.68 764595 12.6374 down down correct
EXPO.US Exponent Inc 20230504 0 88.98 89.28 88.16 88.23 176000 88.23 down down correct
EXTR.US Extreme Networks Inc 20230504 0 16.42 16.8 16.29 16.43 1371400 16.43 up up correct
EYE.US National Vision Holdings Inc 20230504 0 21.9 22.522 21.88 22.24 1052500 22.24 up up correct
EYEN.US Eyenovia Inc 20230504 0 5.73 5.786 4.8 5.01 856000 5.01 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230504 0 7.79 7.79 6.67 6.78 559200 6.78 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230504 0 2.63 2.65 1.9 1.99 88608 1.99 down up incorrect
EZGO.US EZGO Technologies Ltd 20230504 0 1.58 1.69 1.58 1.69 4300 1.69 up up correct
EZPW.US EZCORP Inc 20230504 0 8.82 8.82 8.41 8.6 1188900 8.6 down up incorrect
FA.US First Advantage Corporation Common Stock 20230504 0 12.47 12.99 12.21 12.31 312900 12.31 down down correct
FAMI.US Farmmi Inc 20230504 0 0.52 0.53 0.48 0.5 399000 0.5 down down correct
FANG.US Diamondback Energy Inc 20230504 0 129.22 131.14 125.93 125.99 3582303 125.2032 down down correct
FANH.US Fanhua Inc 20230504 0 8.04 8.2 7.9 7.9 8500 7.9 down down correct
FARM.US Farmer Bros. Co 20230504 0 2.7 2.74 2.62 2.73 139100 2.73 up up correct
FARO.US FARO Technologies Inc 20230504 0 16 16.27 13.12 13.31 1646700 13.31 down down correct
FCREX.US FCREX 20230504 0 11.76 11.76 11.76 11.76 0 11.76
FAST.US Fastenal Company 20230504 0 53.97 54.18 52.85 54.02 2971700 54.02 up up correct
FAT.US FAT Brands Inc 20230504 0 5.67 5.67 5.55 5.55 9426 5.4318 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230504 0 6.08 7.979 5.3 6.25 75100 6.1111 up down incorrect
FATBP.US FAT Brands Inc 20230504 0 15.24 15.38 15.17 15.25 11000 15.0781 up down incorrect
FATE.US Fate Therapeutics Inc 20230504 0 6 6.6 5.57 6.17 3328300 6.17 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20230504 0 11.48 11.48 11.48 11.48 0 11.48
FBIO.US Fortress Biotech Inc 20230504 0 0.73 0.75 0.73 0.74 325800 0.74 up up correct
FBIOP.US Fortress Biotech Inc 20230504 0 18.6 18.6 18.2 18.2 7961 18.0111 down down correct
FBIZ.US First Business Financial Services Inc 20230504 0 25.84 26.35 25.25 25.77 27300 25.542 down down correct
FBMS.US The First Bancshares Inc 20230504 0 23.63 24.74 22.82 24.23 185461 24.01 up up correct
FBNC.US First Bancorp 20230504 0 27.82 28.12 26.26 27.88 251400 27.88 up up correct
FBRT.US PE 20230504 0 18.8267 18.915 18.7 18.7 14290 18.7 down down correct
FBRX.US Forte Biosciences Inc 20230504 0 1.1 1.1 1.06 1.06 32400 1.06 down down correct
FCAP.US First Capital Inc 20230504 0 23.25 23.38 23.03 23.15 3600 23.15 down down correct
FCBC.US First Community Bankshares Inc 20230504 0 23.27 23.6 23.12 23.29 44494 23.008 up up correct
FCCO.US First Community Corporation 20230504 0 19 19.095 17.92 18.62 16215 18.62 down up incorrect
FCEL.US FuelCell Energy Inc 20230504 0 2.23 2.28 2.13 2.24 12197000 2.24 up up correct
FCFS.US FirstCash Inc 20230504 0 100.5 102.06 98.96 101.87 160415 101.5388 up up correct
FCNCA.US First Citizens BancShares Inc 20230504 0 986.35 988 945.32 957.52 255500 957.52 down down correct
FCNCP.US First Citizens BancShares Inc 20230504 0 21.07 21.07 19.97 20.385 23400 20.385 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230504 0 4.54 4.54 4.54 4.54 0 4.54
FCRIX.US FCRIX 20230504 0 11.8 11.8 11.8 11.8 0 11.8
FCRUX.US FCRUX 20230504 0 11.74 11.74 11.74 11.74 0 11.74
FCUV.US Focus Universal Inc. Common Stock 20230504 0 1.73 1.925 1.69 1.88 68196 1.88 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230504 0 42.85 42.85 40.6 40.6 7202 40.2469 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230504 0 19.08 19.1 15.92 16.08 465200 16.08 down down correct
FDUS.US Fidus Investment Corporation 20230504 0 18.15 18.33 17.96 18.1 71000 18.1 down down correct
FECAX.US FECAX 20230504 0 23.59 23.59 23.59 23.59 0 23.59
FEIM.US Frequency Electronics Inc 20230504 0 6.63 6.65 6.63 6.65 1000 6.65 up up correct
FELE.US Franklin Electric Co. Inc 20230504 0 95.02 95.75 92.51 93.69 157000 93.69 down down correct
FEMY.US Femasys Inc. Common Stock 20230504 0 0.911 0.93 0.856 0.875 10900 0.875 down down correct
FENC.US Fennec Pharmaceuticals Inc 20230504 0 8.16 8.18 7.945 8.05 32700 8.05 down up incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20230504 0 10.61 10.61 10.61 10.61 0 10.61
FFBC.US First Financial Bancorp 20230504 0 19.22 19.37 18.38 18.94 342900 18.94 down down correct
FFBW.US FFBW Inc 20230504 0 10.7 10.7 9.95 10.25 4672 10.25 down up incorrect
FFIC.US Flushing Financial Corporation 20230504 0 10.16 10.37 9.42 9.81 334649 9.81 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230504 0 0.18 0.229 0.18 0.226 104964100 0.226 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230504 0 0.058 0.061 0.0526 0.057 76393 0.057 down down correct
FFIN.US First Financial Bankshares Inc 20230504 0 27.76 28.03 26.75 27.09 1163400 27.09 down down correct
FFIV.US F5 Networks Inc 20230504 0 130.34 131.83 130.34 131.13 619600 131.13 up up correct
FFNW.US First Financial Northwest Inc 20230504 0 10.45 10.75 10.45 10.64 3312 10.64 up up correct
FFWM.US First Foundation Inc 20230504 0 4.3 4.47 3.96 4.22 2422200 4.2 down down correct
FGBI.US First Guaranty Bancshares Inc 20230504 0 12.84 12.84 11.37 11.71 50200 11.71 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20230504 0 19.4 19.4 16.76 17.27 3200 16.8607 down down correct
FGEN.US FibroGen Inc 20230504 0 16.58 16.89 16.1 16.7 602400 16.7 up up correct
FGF.US FG Financial Group Inc 20230504 0 2.36 2.37 2.262 2.262 3100 2.262 down down correct
FGFPP.US FG Financial Group Inc 20230504 0 13.841 13.886 13.841 13.886 500 13.886 up up correct
FHB.US First Hawaiian Inc 20230504 0 16.63 17.04 16.28 16.73 2625372 16.478 up up correct
FHLTU.US Future Health Esg Corp Unit 20230504 0 9.85 9.85 9.85 9.85 100 9.85
FHN.US PF 20230504 0 12.76 13.19 10.04 12 451412 12 down down correct
FHTX.US Foghorn Therapeutics Inc 20230504 0 6.3 6.77 5.8 5.97 92800 5.97 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230504 0 10.4 10.4 10.4 10.4 0 10.4
FIBK.US First Interstate BancSystem Inc 20230504 0 23.49 23.69 21.94 23.09 1077200 22.62 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230504 0 10.27 10.27 10.27 10.27 5000 10.27
FICVU.US Frontier Investment Corp Units 20230504 0 10.735 10.735 10.735 10.735 0 10.735
FINW.US FinWise Bancorp Common Stock 20230504 0 8 8.277 8 8.13 7600 8.13 up down incorrect
FISI.US Financial Institutions Inc 20230504 0 15.23 15.53 13.84 15.09 179300 15.09 down down correct
FISV.US Fiserv Inc 20230504 0 119.2 119.64 116.95 117.78 2523000 117.78 down down correct
FITB.US Fifth Third Bancorp 20230504 0 23.17 23.69 22.46 23.24 18801200 23.24 up up correct
FITBI.US Fifth Third Bancorp 20230504 0 23.81 24.09 23.4 23.61 124400 23.61 down down correct
FITBO.US Fifth Third Bancorp 20230504 0 20.64 20.64 19.42 19.57 53700 19.57 down down correct
FITBP.US Fifth Third Bancorp 20230504 0 22.36 22.36 21.26 21.3 46200 21.3 down down correct
FIVE.US Five Below Inc 20230504 0 196.22 198.6 193.17 194.4 378000 194.4 down down correct
FIVN.US Five9 Inc 20230504 0 56.88 58 55.86 56.5 2516000 56.5 down down correct
FIXX.US Homology Medicines Inc 20230504 0 1 1 0.96 0.983 94500 0.983 down down correct
FIZZ.US National Beverage Corp 20230504 0 52.98 53.82 52.56 53.52 141100 53.52 up up correct
FKWL.US Franklin Wireless Corp 20230504 0 3.79 3.79 3.64 3.73 5300 3.73 down up incorrect
FLEX.US Flex Ltd 20230504 0 20.01 20.25 19.85 20.12 3382000 20.12 up up correct
FLGC.US Flora Growth Corp 20230504 0 0.19 0.192 0.18 0.189 742600 0.189 down down correct
FLGT.US Fulgent Genetics Inc 20230504 0 29.11 29.32 28.27 28.52 238900 28.52 down down correct
FLIC.US The First of Long Island Corporation 20230504 0 9.7 9.7 8.79 9.52 303600 9.52 down down correct
FLL.US Full House Resorts Inc 20230504 0 6.76 6.81 6.55 6.61 90100 6.61 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230504 0 16.59 16.64 15.82 16.45 1183900 16.45 down down correct
FLNT.US Fluent Inc 20230504 0 0.72 0.74 0.71 0.71 86400 0.71 down down correct
FLUX.US Flux Power Holdings Inc 20230504 0 3.89 4.02 3.57 3.61 67900 3.61 down down correct
FLWS.US 1 20230504 0 8.17 8.17 7.49 7.51 821900 7.51 down down correct
FLXS.US Flexsteel Industries Inc 20230504 0 16.15 16.75 16.15 16.49 12991 16.49 up up correct
FLYW.US Flywire Corporation 20230504 0 28.57 29.58 28.18 28.23 683100 28.23 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20230504 0 20.74 20.74 19.74 20.26 15600 20.26 down down correct
FMBH.US First Mid Bancshares Inc 20230504 0 23.96 23.96 22.94 23.13 42898 22.9002 down down correct
FMIV.US Forum Merger IV Corporation 20230504 0 10.18 10.18 10.18 10.18 2200 10.18
FMIVU.US Forum Merger IV Corporation 20230504 0 10.18 10.18 10.18 10.18 0 10.18
FMNB.US Farmers National Banc Corp 20230504 0 11.2 11.2114 10.82 11.08 155959 11.08 down down correct
FNCB.US FNCB Bancorp Inc 20230504 0 5.8 6.1038 5.8 5.83 19783 5.83 up up correct
FNCH.US Finch Therapeutics Group Inc 20230504 0 0.365 0.387 0.364 0.365 78300 0.365
FNKO.US Funko Inc 20230504 0 9.71 9.74 9.18 9.35 652900 9.35 down down correct
FNLC.US The First Bancorp Inc 20230504 0 23.61 24 22.5 23.39 26900 23.39 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230504 0 10.4 10.4 10.4 10.4 0 10.4
FNWB.US First Northwest Bancorp 20230504 0 10.543 10.7 9.94 10.32 62754 10.2523 down up incorrect
FNWD.US Finward Bancorp Common Stock 20230504 0 29.46 29.46 28.5 29.18 2100 29.18 down down correct
FOCS.US Focus Financial Partners Inc 20230504 0 51.91 51.94 51.77 51.88 1052200 51.88 down down correct
FOLD.US Amicus Therapeutics Inc 20230504 0 12.01 12.01 11.61 11.85 1783300 11.85 down down correct
FONR.US FONAR Corporation 20230504 0 15.67 15.99 15.64 15.97 7300 15.97 up up correct
FORA.US Forian Inc 20230504 0 2.55 2.631 2.55 2.55 1500 2.55
FORD.US Forward Industries Inc 20230504 0 1.02 1.04 1.02 1.02 21300 1.02
FORM.US FormFactor Inc 20230504 0 27.04 27.04 24.88 26.56 1088000 26.56 down down correct
FORR.US Forrester Research Inc 20230504 0 29.91 30.52 29.2 29.46 72000 29.46 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20230504 0 69.75 69.75 68.84 68.84 1000 68.84 down down correct
FOSL.US Fossil Group Inc 20230504 0 3.24 3.25 3 3.08 403500 3.08 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230504 0 18.62 18.62 17.5 17.62 16800 17.62 down down correct
FOX.US Fox Corporation 20230504 0 29.32 29.45 28.53 28.63 1449400 28.63 down down correct
FOXA.US Fox Corporation 20230504 0 32 32.01 31.1 31.16 6172900 31.16 down down correct
FOXF.US Fox Factory Holding Corp 20230504 0 109.95 112.74 105.565 106.71 256100 106.71 down down correct
FPAY.US FlexShopper Inc 20230504 0 0.71 0.76 0.7 0.74 13300 0.74 up down incorrect
FRAF.US Franklin Financial Services Corporation 20230504 0 26.5 26.5 24.36 24.36 15083 24.36 down down correct
FRBA.US First Bank 20230504 0 8.91 9.19 8.59 8.64 161354 8.5851 down up incorrect
FRBK.US Republic First Bancorp Inc 20230504 0 0.77 0.77 0.62 0.7 2090700 0.7 down down correct
FREE.US Whole Earth Brands Inc 20230504 0 2.26 2.305 2.24 2.28 160600 2.28 up up correct
FREEW.US FREEW 20230504 0 0.0505 0.0685 0.0505 0.0685 2300 0.0685 up up correct
FREQ.US Frequency Therapeutics Inc 20230504 0 0.39 0.418 0.36 0.403 183100 0.403 up down incorrect
FRG.US Franchise Group Inc 20230504 0 28.37 28.92 28.35 28.49 285400 28.49 up up correct
FRGAP.US Franchise Group Inc 20230504 0 21.663 22 21.099 21.35 8200 21.35 down down correct
FRGI.US Fiesta Restaurant Group Inc 20230504 0 7.58 7.62 7.15 7.3 34800 7.3 down down correct
FRHC.US Freedom Holding Corp 20230504 0 77.3 78.46 76.37 78.05 137800 78.05 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230504 0 10.77 11.155 10.7301 10.75 678 10.75 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20230504 0 0.3 0.31 0.271 0.275 2787 4.125 down down correct
FRME.US First Merchants Corporation 20230504 0 26.34 26.63 25.2 26.25 357824 26.25 down down correct
FROG.US JFrog Ltd 20230504 0 19.65 21.65 19.56 20.42 2941000 20.42 up up correct
FROPX.US FROPX 20230504 0 18.44 18.44 18.44 18.44 0 18.2183
FRPH.US FRP Holdings Inc 20230504 0 57.94 57.94 56.47 56.65 6700 56.65 down down correct
FRPT.US Freshpet Inc 20230504 0 69.21 69.8 68.06 68.8 534800 68.8 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20230504 0 12.96 13.31 12.22 12.58 3221200 12.58 down down correct
FRST.US Primis Financial Corp 20230504 0 7.5 7.6175 7.01 7.2 86875 7.1039 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20230504 0 1.97 2.05 1.93 2.008 26900 2.008 up up correct
FSBC.US Five Star Bancorp 20230504 0 20.37 20.37 19.5 19.58 20564 19.38 down down correct
FSBW.US FS Bancorp Inc 20230504 0 29.4 29.43 28.52 28.87 37118 28.6193 down down correct
FSEA.US First Seacoast Bancorp 20230504 0 8.3 8.31 8.01 8.3 3834 8.3
FSFG.US First Savings Financial Group Inc 20230504 0 12.8 12.83 12.54 12.83 3100 12.83 up up correct
FSLR.US First Solar Inc 20230504 0 175.34 176.97 170.92 171.59 1516100 171.59 down up incorrect
FSRX.US FinServ Acquisition Corp. II 20230504 0 10.175 10.175 10.175 10.175 0 10.175
FSRXU.US FinServ Acquisition Corp. II 20230504 0 10.74 10.74 10.74 10.74 0 10.74
FSTR.US L.B. Foster Company 20230504 0 10.85 11.09 10.78 11.09 6200 11.09 up up correct
FSV.US FirstService Corporation 20230504 0 146.3 147.135 145.09 145.27 59200 145.27 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20230504 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230504 0 2.6 2.618 2.5 2.52 614900 2.52 down up incorrect
FTDR.US Frontdoor Inc 20230504 0 28.53 30.53 27.76 30.04 2636200 30.04 up down incorrect
FTEK.US Fuel Tech Inc 20230504 0 1.25 1.28 1.24 1.26 59600 1.26 up up correct
FTFT.US Future FinTech Group Inc 20230504 0 1.33 1.44 1.2736 1.32 50847 1.32 down down correct
FTHM.US Fathom Holdings Inc 20230504 0 4.36 4.52 4.13 4.19 22200 4.19 down down correct
FTNT.US Fortinet Inc 20230504 0 61.29 61.61 60.37 61.18 5939300 61.18 down down correct
FULC.US Fulcrum Therapeutics Inc 20230504 0 2.7 2.78 2.625 2.74 1181800 2.74 up up correct
FULT.US Fulton Financial Corporation 20230504 0 10.55 10.65 10.01 10.16 3074600 10.16 down down correct
FULTP.US Fulton Financial Corporation 20230504 0 15.51 15.73 13.37 14.59 20600 14.59 down down correct
FUNC.US First United Corporation 20230504 0 13.54 13.57 12.76 13.06 10500 13.06 down down correct
FUND.US Sprott Focus Trust Inc 20230504 0 7.91 7.91 7.77 7.84 23400 7.84 down down correct
FUSB.US First US Bancshares Inc 20230504 0 6.75 6.94 6.65 6.79 4300 6.79 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20230504 0 4.06 4.48 3.96 4.08 16713 4.08 up up correct
FUTU.US Futu Holdings Limited 20230504 0 43.3 43.34 42.044 42.36 1397300 42.36 down down correct
FUV.US Arcimoto Inc 20230504 0 1.51 1.527 1.46 1.48 29200 1.48 down down correct
FVCB.US FVCBankcorp Inc 20230504 0 9.02 9.25 8.68 8.85 29805 8.85 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20230504 0 10.27 10.27 10.27 10.27 300 10.27
FWBI.US First Wave BioPharma Inc 20230504 0 2.68 2.7953 2.629 2.79 29265 2.79 up up correct
FWONA.US Formula One Group 20230504 0 63.21 63.65 62.77 63.28 108500 63.28 up up correct
FWONK.US Formula One Group 20230504 0 70.44 71.03 69.73 70.53 661900 70.53 up up correct
FWRD.US Forward Air Corporation 20230504 0 98 98.14 96.31 97.29 209400 97.29 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230504 0 17.23 17.44 16.44 16.86 227300 16.86 down down correct
FXNC.US First National Corporation 20230504 0 14.21 14.21 13.55 13.97 5128 13.97 down down correct
FYBR.US Frontier Communications Parent Inc 20230504 0 22.01 22.17 21.42 21.48 2279400 21.48 down down correct
GABC.US German American Bancorp Inc 20230504 0 26.96 27.58 26.03 27.25 154016 27.001 up down incorrect
GAIA.US Gaia Inc 20230504 0 2.9 3 2.9 3 20000 3 up up correct
GAIN.US Gladstone Investment Corporation 20230504 0 13.3 13.46 13.05 13.14 105700 13.14 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230504 0 23.41 23.616 23.31 23.616 1600 23.616 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230504 0 22.33 22.4 21.75 22.4 1800 22.4 up up correct
GALT.US Galectin Therapeutics Inc 20230504 0 1.65 1.68 1.64 1.65 25600 1.65
GAMB.US Gambling.com Group Limited Ordinary Shares 20230504 0 9.13 9.63 8.878 9.42 32400 9.42 up up correct
GAMC.US Golden Arrow Merger Corp 20230504 0 10.2 10.2 10.2 10.2 100 10.2
GAMCU.US Golden Arrow Merger Corp 20230504 0 9.68 9.68 9.68 9.68 100 9.68
GAME.US Engine Media Holdings Inc. Common Stock 20230504 0 4.4 4.4 4.1 4.15 30358 4.15 down down correct
GAN.US GAN Limited 20230504 0 1.57 1.58 1.47 1.49 296294 1.49 down down correct
GANX.US Gain Therapeutics Inc 20230504 0 5.22 5.306 5 5.15 93900 5.15 down down correct
GASS.US StealthGas Inc 20230504 0 2.71 2.75 2.67 2.68 31300 2.68 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230504 0 10.1 10.1 10.1 10.1 3200 10.1
GATEU.US Marblegate Acquisition Corp. Unit 20230504 0 10.15 10.15 10.11 10.11 900 10.11 down down correct
GATEW.US Marblegate Acquisition Corp. Warrant 20230504 0 0.049 0.049 0.049 0.049 0 0.049
GBCI.US Glacier Bancorp Inc 20230504 0 28.69 28.99 26.79 28.5 1788300 28.5 down down correct
GBDC.US Golub Capital BDC Inc 20230504 0 13.04 13.07 12.78 13.06 1826000 13.06 up up correct
GBIO.US Generation Bio Co 20230504 0 4.46 4.64 4.34 4.64 109700 4.64 up up correct
GBLI.US Global Indemnity Group LLC 20230504 0 28 28 27.59 28 800 28
GBNH.US Greenbrook TMS Inc 20230504 0 0.59 0.672 0.58 0.672 24400 0.672 up up correct
GBNY.US Generations Bancorp NY Inc 20230504 0 8.35 9.25 8.35 9.25 1300 9.25 up up correct
GBRG.US Goldenbridge Acquisition Limited 20230504 0 8.4 8.886 8.1 8.4 6400 8.4
GBRGR.US Goldenbridge Acquisition Limited 20230504 0 0.48 0.48 0.33 0.46 3701 0.46 down up incorrect
GBRGU.US Goldenbridge Acquisition Limited 20230504 0 9.25 10.73 9.25 9.4 4590 9.4 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20230504 0 0.075 0.075 0.075 0.075 100 0.075
GCBC.US Greene County Bancorp Inc 20230504 0 17.69 18.305 17.5 18.18 33538 18.1127 up up correct
GCMG.US GCM Grosvenor Inc 20230504 0 7.7 7.73 7.485 7.55 130300 7.55 down down correct
GCMGW.US GCM Grosvenor Inc 20230504 0 0.4949 0.505 0.48 0.4949 11760 0.4949
GCREX.US Griffin Institutional Access Real Estate 20230504 0 25.57 25.57 25.57 25.57 0 25.57
GDEN.US Golden Entertainment Inc 20230504 0 40 42.12 38.61 38.94 244800 38.94 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230504 0 7.9 8.5 7.61 8 29000 8 up up correct
GDEVW.US Nexters Inc. Warrant 20230504 0 0.2099 0.2099 0.201 0.201 4822 0.201 down up incorrect
GDRX.US GoodRx Holdings Inc 20230504 0 4.34 4.4 4.26 4.38 882800 4.38 up down incorrect
GDS.US GDS Holdings Limited 20230504 0 14.12 15.05 14.03 14.11 1702200 14.11 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230504 0 11.33 11.62 11.17 11.3 267400 11.3 down down correct
GECC.US Great Elm Capital Corporation 20230504 0 8.2 8.2 8.02 8.08 24000 8.08 down down correct
GECCM.US GECCM 20230504 0 24.35 24.54 24.3 24.54 1500 24.54 up up correct
GECCN.US Great Elm Capital 20230504 0 24.63 24.63 24.63 24.63 2 24.63
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230504 0 23.84 23.85 23.84 23.85 300 23.85 up up correct
GEG.US Great Elm Group Inc 20230504 0 1.93 1.97 1.92 1.92 20400 1.92 down up incorrect
GENC.US Gencor Industries Inc 20230504 0 13.82 13.87 13.31 13.5 11600 13.5 down down correct
GENE.US Genetic Technologies Limited 20230504 0 0.93 0.97 0.91 0.94 145400 0.94 up up correct
GEOS.US Geospace Technologies Corporation 20230504 0 7.45 7.45 7.25 7.27 16300 7.27 down down correct
GERN.US Geron Corporation 20230504 0 2.68 2.75 2.64 2.7 4621800 2.7 up up correct
GEVO.US Gevo Inc 20230504 0 1.09 1.16 1.08 1.14 3706400 1.14 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230504 0 4.99 8.75 4.8801 6.7 23061680 6.7 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230504 0 0.27 0.3694 0.255 0.32 42012 0.32 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230504 0 59.08 59.45 57.745 58.22 2326900 58.22 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20230504 0 11.23 11.29 10.68 10.93 621100 10.93 down down correct
GH.US Guardant Health Inc 20230504 0 23.06 23.39 22.39 22.91 1911800 22.91 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20230504 0 8.43 8.77 8.38 8.69 30600 8.69 up up correct
GHSI.US Guardion Health Sciences Inc 20230504 0 6.01 6.29 5.87 5.89 6800 5.89 down down correct
GIFI.US Gulf Island Fabrication Inc 20230504 0 3.42 3.47 3.42 3.47 14000 3.47 up up correct
GIGM.US GigaMedia Limited 20230504 0 1.54 1.59 1.48 1.53 37900 1.53 down down correct
GIII.US G 20230504 0 14.82 14.9 14.49 14.75 523400 14.75 down down correct
GILD.US Gilead Sciences Inc 20230504 0 79.61 79.68 78.41 78.52 4564200 78.52 down down correct
GILT.US Gilat Satellite Networks Ltd 20230504 0 5.1 5.17 5.07 5.16 90400 5.16 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230504 0 4.2 4.22 4.122 4.19 8400 4.1529 down down correct
GIREX.US Griffin Institutional Access Real Estate 20230504 0 27.09 27.09 27.09 27.09 0 27.09
GLAD.US Gladstone Capital Corporation 20230504 0 9.37 9.48 9.26 9.37 134900 9.37
GLBE.US Global 20230504 0 28.12 29.4 27.815 29.19 1417200 29.19 up up correct
GLBFX.US GL Beyond Income Fund 20230504 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230504 0 0.98 1 0.97 0.97 24500 0.97 down down correct
GLBZ.US Glen Burnie Bancorp 20230504 0 7.38 7.81 7.38 7.81 1688 7.81 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230504 0 5.83 5.89 5.41 5.55 476300 5.55 down down correct
GLG.US TD Holdings Inc 20230504 0 0.75 0.77 0.73 0.75 63100 0.75
GLMD.US Galmed Pharmaceuticals Ltd 20230504 0 0.31 0.31 0.291 0.3 2788700 0.3 down down correct
GLNG.US Golar LNG Limited 20230504 0 21.3 21.43 20.86 20.97 740500 20.97 down down correct
GLPG.US Galapagos NV 20230504 0 39.47 40.61 39.33 40.5 260500 40.5 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230504 0 50.37 50.64 49.62 50.55 791500 50.55 up up correct
GLRE.US Greenlight Capital Re Ltd 20230504 0 10.21 10.21 10.01 10.16 55800 10.16 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230504 0 26.73 26.73 26.73 26.73 0 26.73
GLSI.US Greenwich LifeSciences Inc 20230504 0 11.59 11.75 11.145 11.66 30300 11.66 up up correct
GLTO.US Galecto Inc 20230504 0 1.81 2.18 1.7 2.14 1179500 2.14 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230504 0 4.9 5.03 4.79 4.97 100800 4.97 up up correct
GLYC.US GlycoMimetics Inc 20230504 0 1.38 1.46 1.32 1.46 146000 1.46 up up correct
GMBL.US Esports Entertainment Group Inc 20230504 0 1.94 2.04 1.85 1.9 116102 1.9 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230504 0 4.38 4.77 4.38 4.69 4300 4.6148 up up correct
GMBLW.US Esports Entertainment Group Inc 20230504 0 0.0324 0.0324 0.0324 0.0324 20 0.0324
GMDA.US Gamida Cell Ltd 20230504 0 1.6 1.61 1.57 1.59 1374500 1.59 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230504 0 26.24 26.24 26.24 26.24 0 26.24
GMVD.US G Medical Innovations Holdings Ltd 20230504 0 0.42 0.42 0.37 0.38 387700 0.38 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230504 0 1.75 1.75 1.75 1.75 333 1.75
GNFT.US Genfit SA 20230504 0 3.96 4.22 3.96 4.1 1800 4.1 up down incorrect
GNLN.US Greenlane Holdings Inc 20230504 0 0.295 0.308 0.291 0.3 82100 0.3 up up correct
GNPX.US Genprex Inc 20230504 0 0.804 0.825 0.774 0.789 97800 0.789 down up incorrect
GNSS.US Genasys Inc 20230504 0 3.04 3.1 2.96 3.09 10500 3.09 up up correct
GNTX.US Gentex Corporation 20230504 0 27.54 27.56 27.07 27.22 831700 27.22 down down correct
GNTY.US Guaranty Bancshares Inc 20230504 0 23.01 23.17 22.12 22.92 62200 22.92 down up incorrect
GNUS.US Genius Brands International Inc 20230504 0 2.56 2.59 2.5 2.57 90374 2.57 up up correct
GO.US Grocery Outlet Holding Corp 20230504 0 29.82 30 29.16 29.32 574300 29.32 down down correct
GOCO.US GoHealth Inc 20230504 0 9.84 9.9 9.25 9.57 12300 9.57 down down correct
GOEV.US Canoo Inc 20230504 0 0.804 0.81 0.717 0.717 19693300 0.717 down down correct
GOEVW.US Canoo Holdings Ltd 20230504 0 0.109 0.1199 0.0922 0.0982 23533 0.0982 down down correct
GOGL.US Golden Ocean Group Limited 20230504 0 8.4 8.4 8.15 8.27 1443703 8.27 down up incorrect
GOGN.US UN 20230504 0 11 11 11 11 0 11
GOGO.US Gogo Inc 20230504 0 12.48 12.6 12.19 12.51 575200 12.51 up up correct
GOOD.US Gladstone Commercial Corporation 20230504 0 11.74 12 11.55 11.68 383500 11.68 down down correct
GOODN.US Gladstone Commercial Corporation 20230504 0 16.62 16.86 16.55 16.55 3600 16.55 down down correct
GOOG.US Alphabet Inc 20230504 0 106.16 106.3 104.7 105.21 19780641 105.21 down down correct
GOOGL.US Alphabet Inc 20230504 0 105.485 105.6 103.97 104.69 23419510 104.69 down down correct
GOSS.US Gossamer Bio Inc 20230504 0 1.33 1.365 1.25 1.32 865100 1.32 down down correct
GOVX.US GeoVax Labs Inc 20230504 0 0.61 0.6591 0.5957 0.65 232515 0.65 up up correct
GOVXW.US GeoVax Labs Inc 20230504 0 0.1886 0.1886 0.16 0.1746 5650 0.1746 down up incorrect
GP.US GreenPower Motor Company Inc 20230504 0 2.68 2.77 2.5301 2.61 89647 2.61 down down correct
GPP.US Green Plains Partners LP 20230504 0 12.2 13.49 12.2 13.16 535800 13.16 up down incorrect
GPRE.US Green Plains Inc 20230504 0 33.4 34.25 31.82 33.36 1557800 33.36 down down correct
GPRO.US GoPro Inc 20230504 0 4.13 4.19 4.1 4.16 1148100 4.16 up up correct
GRAY.US Graybug Vision Inc 20230504 0 3.56 3.56 3.22 3.23 2993 3.23 down down correct
GRBK.US Green Brick Partners Inc 20230504 0 40.08 45.8 39 45.76 1399000 45.76 up up correct
GRCL.US Gracell Biotechnologies Inc 20230504 0 1.93 2.13 1.912 1.98 181000 1.98 up up correct
GRCY.US Greencity Acquisition Corporation 20230504 0 11.8 11.8 11.38 11.6 7300 11.6 down down correct
GRCYU.US Greencity Acquisition Corporation 20230504 0 11.46 11.46 11.46 11.46 0 11.46
GRCYW.US Greencity Acquisition Corporation 20230504 0 0.05 0.05 0.041 0.041 2000 0.041 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20230504 0 0.4543 0.472 0.4343 0.4411 49446 4.411 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230504 0 5.425 5.425 5.15 5.3 4600 5.3 down down correct
GRFS.US Grifols S.A 20230504 0 7.15 7.23 7.08 7.18 816800 7.18 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230504 0 27.62 27.62 27.62 27.62 0 27.62
GRIL.US Muscle Maker Inc 20230504 0 1.34 1.39 1.34 1.35 82400 1.35 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20230504 0 10.51 10.83 10.15 10.28 18872 10.28 down down correct
GRMN.US Garmin Ltd 20230504 0 100.24 102.5 99.56 101.58 1001800 101.58 up up correct
GRNQ.US Greenpro Capital Corp 20230504 0 1.99 2.03 1.9 1.91 29100 1.91 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230504 0 0.47 0.485 0.45 0.452 59700 0.452 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230504 0 1.22 1.32 1.01 1.32 1279 1.32 up up correct
GROW.US U.S. Global Investors Inc 20230504 0 2.67 2.74 2.65 2.73 20500 2.722 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20230504 0 3.18 3.28 3.14 3.26 87400 3.26 up up correct
GRPN.US Groupon Inc 20230504 0 3.32 3.4 3.27 3.32 498700 3.32
GRTS.US Gritstone bio Inc 20230504 0 2.49 2.5 2.38 2.42 262600 2.42 down down correct
GRTX.US Galera Therapeutics Inc 20230504 0 3.21 3.25 3.06 3.06 597700 3.06 down down correct
GRVY.US Gravity Co. Ltd 20230504 0 55.81 57.4 55.61 56.98 17600 56.98 up up correct
GRWG.US GrowGeneration Corp 20230504 0 3.2 3.36 3.109 3.31 729700 3.31 up up correct
GSBC.US Great Southern Bancorp Inc 20230504 0 48.91 48.91 45.39 47.94 47800 47.94 down down correct
GSHD.US Goosehead Insurance Inc 20230504 0 58.47 59.68 57.36 58 233900 58 down down correct
GSIT.US GSI Technology Inc 20230504 0 1.54 1.59 1.51 1.58 27500 1.58 up up correct
GSM.US Ferroglobe PLC 20230504 0 4.06 4.11 3.95 4.06 1129400 4.06
GSMG.US Glory Star New Media Group Holdings Limited 20230504 0 0.58 0.61 0.56 0.61 487400 0.61 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230504 0 0.0077 0.012 0.0077 0.011 143812 0.011 up up correct
GSRDX.US GSRDX 20230504 0 9.31 9.31 9.31 9.31 0 9.31
GSREX.US GSREX 20230504 0 9.3 9.3 9.3 9.3 0 9.3
GSRHX.US GSRHX 20230504 0 9.79 9.79 9.79 9.79 0 9.79
GSRJX.US GSRJX 20230504 0 9.32 9.32 9.32 9.32 0 9.32
GSRQX.US GSRQX 20230504 0 9.48 9.48 9.48 9.48 0 9.48
GT.US The Goodyear Tire & Rubber Company 20230504 0 10.85 10.85 10.26 10.53 7395700 10.53 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230504 0 10.37 10.37 10.37 10.37 0 10.37
GTBP.US GT Biopharma Inc 20230504 0 0.314 0.314 0.26 0.297 363600 0.297 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230504 0 1.41 1.43 1.3 1.36 60800 1.36 down up incorrect
GTH.US Genetron Holdings Limited 20230504 0 0.946 0.976 0.946 0.971 2700 0.971 up down incorrect
GTHX.US G1 Therapeutics Inc 20230504 0 3.06 3.2 3 3.14 750500 3.14 up up correct
GTIM.US Good Times Restaurants Inc 20230504 0 2.66 2.71 2.57 2.61 13700 2.61 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20230504 0 28.26 28.36 26.24 26.77 7448500 26.77 down down correct
GTX.US Garrett Motion Inc 20230504 0 8.05 8.15 7.7301 7.78 263290 7.78 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230504 0 9.05 9.05 8.57 8.57 48900 8.57 down down correct
GURE.US Gulf Resources Inc 20230504 0 2.65 3.11 2.65 3.01 74800 3.01 up down incorrect
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230504 0 10.21 10.21 10.21 10.21 0 10.21
GVP.US GSE Systems Inc 20230504 0 0.61 0.62 0.59 0.61 56300 0.61
GWRS.US Global Water Resources Inc 20230504 0 11.02 11.04 10.85 10.91 27169 10.8854 down down correct
HA.US Hawaiian Holdings Inc 20230504 0 8.1 8.12 7.54 7.73 1357500 7.73 down down correct
HAFC.US Hanmi Financial Corporation 20230504 0 14.31 14.52 13.35 14.06 244300 13.81 down down correct
HAIN.US The Hain Celestial Group Inc 20230504 0 17.3 17.3 16.89 16.95 593100 16.95 down down correct
HALL.US Hallmark Financial Services Inc 20230504 0 5.92 6.36 5.92 6.25 4000 6.25 up up correct
HALO.US Halozyme Therapeutics Inc 20230504 0 32.4 32.46 30.83 30.87 1335700 30.87 down down correct
HAPP.US Happiness Biotech Group Limited 20230504 0 3.57 3.9299 3.57 3.9299 626 3.9299 up up correct
HARP.US Harpoon Therapeutics Inc 20230504 0 0.59 0.638 0.545 0.615 202000 0.615 up up correct
HAS.US Hasbro Inc 20230504 0 59.64 60.15 58.54 59.91 2134800 59.91 up up correct
HAYN.US Haynes International Inc 20230504 0 45.65 45.65 43.84 44.15 63200 44.15 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20230504 0 9.78 9.79 9.21 9.44 45813300 9.44 down down correct
HBANM.US Huntington Bancshares Incorporated 20230504 0 19.37 19.37 16.28 16.75 59100 16.4208 down down correct
HBANP.US Huntington Bancshares Incorporated 20230504 0 16 16 13.16 14.17 326400 14.17 down down correct
HBCP.US Home Bancorp Inc 20230504 0 28.24 28.43 27.75 28.32 14600 28.32 up down incorrect
HBIO.US Harvard Bioscience Inc 20230504 0 6.13 6.28 6.03 6.14 347300 6.14 up up correct
HBNC.US Horizon Bancorp Inc 20230504 0 8.91 9.03 8.05 8.23 764400 8.23 down down correct
HBT.US HBT Financial Inc 20230504 0 17.46 17.55 16.81 17.35 45000 17.1792 down down correct
HCAT.US Health Catalyst Inc 20230504 0 12.4 12.525 12.08 12.13 334200 12.13 down down correct
HCCI.US Heritage 20230504 0 33.29 33.61 32.82 33.07 63000 33.07 down down correct
HCDI.US Harbor Custom Development Inc 20230504 0 5.7 8.92 5.6 7.36 1646877 7.36 up down incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230504 0 3.41 4 3.41 4 6400 4 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230504 0 0.038 0.038 0.038 0.038 306 0.038
HCDIZ.US Harbor Custom Development Inc. Warrant 20230504 0 0.015 0.033 0.015 0.033 74033 0.033 up up correct
HCKT.US The Hackett Group Inc 20230504 0 18.81 18.91 18.43 18.45 105000 18.45 down down correct
HCM.US HUTCHMED (China) Limited 20230504 0 14.92 15.65 14.92 15.3 83700 15.3 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230504 0 10.21 10.21 10.21 10.21 700 10.21
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230504 0 10.27 10.27 10.23 10.23 800 10.23 down up incorrect
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230504 0 0.1583 0.1593 0.0958 0.1075 3403 0.1075 down down correct
HCSG.US Healthcare Services Group Inc 20230504 0 15 15.05 14.7 15.03 669300 15.03 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230504 0 0.238 0.25 0.221 0.25 133800 0.25 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230504 0 10.15 10.15 10.15 10.15 0 10.15
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230504 0 10.16 10.16 10.16 10.16 0 10.16
HCWB.US HCW Biologics Inc. Common Stock 20230504 0 1.452 1.452 1.266 1.38 3100 1.38 down down correct
HDSN.US Hudson Technologies Inc 20230504 0 7.66 7.75 7.21 7.67 1109000 7.67 up up correct
HEAR.US Turtle Beach Corporation 20230504 0 11.4 11.4 10.895 11.18 339100 11.18 down up incorrect
HEES.US H&E Equipment Services Inc 20230504 0 33.92 34.3 32.33 32.62 354197 32.62 down down correct
HELE.US Helen of Troy Limited 20230504 0 95.54 99.38 94.15 96.57 607100 96.57 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20230504 0 0.65 0.675 0.647 0.655 2920 13.1 up up correct
HEPS.US D 20230504 0 0.96 0.98 0.9 0.908 413500 0.908 down down correct
HEXO.US HEXO Corp. Common Shares 20230504 0 1.24 1.38 1.24 1.31 457600 1.31 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230504 0 17.64 17.69 16.5868 17 5080 17 down down correct
HFFG.US HF Foods Group Inc 20230504 0 3.76 3.82 3.5 3.51 82000 3.51 down down correct
HFWA.US Heritage Financial Corporation 20230504 0 15.74 16.3 14.85 15.71 373000 15.71 down down correct
HGBL.US Heritage Global Inc 20230504 0 2.8 2.81 2.75 2.8 61300 2.8
HGEN.US Humanigen Inc 20230504 0 0.15 0.16 0.15 0.15 899600 0.15
HHGC.US HHG Capital Corporation Ordinary Shares 20230504 0 10.455 10.455 10.455 10.455 0 10.455
HHGCU.US HHG Capital Corp Unit 20230504 0 10.85 10.85 10.85 10.85 0 10.85
HIBB.US Hibbett Inc 20230504 0 52.82 52.84 51.43 51.84 180200 51.84 down up incorrect
HHGCW.US HHG Capital Corporation Warrant 20230504 0 0.0498 0.0498 0.0498 0.0498 201 0.0498
HHR.US HeadHunter Group PLC 20230504 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20230504 0 178.4 184.29 173.51 176.105 26673 176.105 down up incorrect
HIHO.US Highway Holdings Limited 20230504 0 2 2.16 1.9 1.95 33600 1.95 down down correct
HIMX.US Himax Technologies Inc 20230504 0 6.6 6.67 6.46 6.58 604200 6.58 down down correct
HITI.US High Tide Inc. Common Shares 20230504 0 1.32 1.34 1.26 1.34 90500 1.34 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20230504 0 3.04 3.13 3.01 3.03 655700 3.03 down down correct
HLBZ.US Helbiz Inc 20230504 0 0.8769 0.8995 0.7802 0.8 929456 0.8 down down correct
HLIT.US Harmonic Inc 20230504 0 13.37 13.64 13.31 13.51 663300 13.51 up up correct
HLMN.US Hillman Solutions Corp 20230504 0 8.11 8.22 7.89 8.01 910000 8.01 down down correct
HLNE.US Hamilton Lane Incorporated 20230504 0 69.43 69.43 66.16 66.5 260700 66.5 down down correct
HLTH.US Cue Health Inc. Common Stock 20230504 0 0.684 0.697 0.66 0.678 621300 0.678 down down correct
HMNF.US HMN Financial Inc 20230504 0 17.31 18.2 17.31 18.2 628 18.1194 up up correct
HMPT.US Home Point Capital Inc 20230504 0 1.78 1.85 1.67 1.68 27398 1.68 down down correct
HMST.US HomeStreet Inc 20230504 0 5.35 6.02 4.761 5.95 1430236 5.8536 up up correct
HNNA.US Hennessy Advisors Inc 20230504 0 7.4 7.58 7.38 7.4672 8325 7.4672 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230504 0 23.5 23.5 23.5 23.5 100 23.5
HNRG.US Hallador Energy Company 20230504 0 7.61 7.66 7.45 7.5 103200 7.5 down down correct
HNST.US The Honest Company Inc 20230504 0 1.52 1.539 1.47 1.49 616400 1.49 down down correct
HOFT.US Hooker Furniture Corporation 20230504 0 15.53 15.53 14.73 14.78 42100 14.78 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230504 0 7.67 7.95 7.27 7.27 35300 7.27 down down correct
HOFVW.US Hall of Fame Village LLC 20230504 0 0.06 0.06 0.05 0.0549 11302 0.0549 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230504 0 15.79 15.79 15.5 15.62 87500 15.62 down down correct
HOLX.US Hologic Inc 20230504 0 83.83 83.83 82.16 82.45 1396800 82.45 down down correct
HON.US Honeywell International Inc 20230504 0 198.215 199 194.93 196.22 2304847 195.1958 down down correct
HONE.US HarborOne Bancorp Inc 20230504 0 8.25 8.36 7.512 8.13 427700 8.13 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230504 0 8.36 8.6 8.21 8.48 6071700 8.48 up up correct
HOOK.US HOOKIPA Pharma Inc 20230504 0 1.23 1.49 1.2 1.36 2123500 1.36 up up correct
HOPE.US Hope Bancorp Inc 20230504 0 7.77 7.83 7.42 7.6 2163000 7.6 down down correct
HOTH.US Hoth Therapeutics Inc 20230504 0 1.715 1.74 1.66 1.7 25300 1.7 down down correct
HOWL.US Werewolf Therapeutics Inc 20230504 0 2.65 2.68 2.51 2.6 60700 2.6 down down correct
HPK.US HighPeak Energy Inc 20230504 0 15.78 16.12 14.91 15.195 346300 15.195 down up incorrect
HPKEW.US HighPeak Energy Inc 20230504 0 14.86 16 11.05 11.8 13700 11.8 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230504 0 10.095 10.095 10.095 10.095 0 10.095
HPLTU.US Home Plate Acquisition Corp 20230504 0 10 10 10 10 0 10
HQI.US HireQuest Inc 20230504 0 20 20.22 19.52 19.71 5000 19.71 down down correct
HQY.US HealthEquity Inc 20230504 0 50.34 51.19 48.86 51.06 467500 51.06 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20230504 0 35.78 37.43 35.08 35.55 753500 35.55 down up incorrect
HROW.US Harrow Health Inc 20230504 0 25.61 26.73 25.23 25.73 404300 25.73 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230504 0 23.85 24.05 23.41 23.65 6500 23.65 down down correct
HRTX.US Heron Therapeutics Inc 20230504 0 2.31 2.4 2.27 2.37 1199640 2.37 up up correct
HRZN.US Horizon Technology Finance Corporation 20230504 0 11.6 11.68 11.42 11.49 184440 11.3898 down down correct
HSDT.US Helius Medical Technologies Inc 20230504 0 0.152 0.157 0.142 0.145 462500 0.145 down down correct
HSIC.US Henry Schein Inc 20230504 0 79.79 80.38 77.82 79.13 664700 79.13 down down correct
HSII.US Heidrick & Struggles International Inc 20230504 0 24.82 24.82 23.88 23.91 112700 23.91 down down correct
HSKA.US Heska Corporation 20230504 0 117.04 117.1 116.8 116.91 103500 116.91 down down correct
HSON.US Hudson Global Inc 20230504 0 22.5 22.5 21.88 21.88 1600 21.88 down down correct
HST.US Host Hotels & Resorts Inc 20230504 0 17.1 17.47 16.55 17.31 15225300 17.31 up up correct
HSTM.US HealthStream Inc 20230504 0 24.1 24.24 23.69 23.93 108000 23.93 down down correct
HSTO.US Histogen Inc 20230504 0 0.77 0.83 0.77 0.81 32800 0.81 up up correct
HTBI.US HomeTrust Bancshares Inc 20230504 0 20.23 20.23 18.9999 19.19 86570 19.0886 down down correct
HTBK.US Heritage Commerce Corp 20230504 0 7.36 7.72 6.69 6.84 594960 6.7165 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230504 0 2.53 2.65 2.42 2.5 42800 2.5 down down correct
HTHT.US Huazhu Group Limited 20230504 0 45.07 45.73 44.46 45.2 1103900 45.2 up up correct
HTIA.US Healthcare Trust Inc 20230504 0 18.5 19.19 18.45 19.19 1500 19.19 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230504 0 17.96 18.25 17.77 18.097 2700 18.097 up up correct
HTLD.US Heartland Express Inc 20230504 0 14.85 14.97 14.59 14.97 319800 14.97 up up correct
HTLF.US Heartland Financial USA Inc 20230504 0 29.38 29.515 27.52 28.08 456443 27.7674 down down correct
HTLFP.US Heartland Financial USA Inc 20230504 0 21.12 21.12 18.53 19.615 43000 19.615 down down correct
HTOO.US Fusion Fuel Green PLC 20230504 0 3.14 3.15 2.95 2.95 64043 2.95 down down correct
HTOOW.US Fusion Fuel Green PLC 20230504 0 0.267 0.27 0.267 0.27 2000 0.27 up down incorrect
HUBG.US Hub Group Inc 20230504 0 73.43 74.63 72.01 72.54 384700 72.54 down down correct
HUDI.US Huadi International Group Co. Ltd 20230504 0 5.4 5.75 4.35 4.55 1239900 4.55 down down correct
HUGE.US FSD Pharma Inc 20230504 0 1.28 1.3 1.25 1.29 34800 1.29 up down incorrect
HUIZ.US Huize Holding Limited 20230504 0 1.18 1.37 1.13 1.34 614200 1.34 up up correct
HUMA.US Humacyte Inc 20230504 0 4.12 4.47 4.1 4.4 382800 4.4 up up correct
HUMAW.US Humacyte Inc 20230504 0 0.85 0.9649 0.82 0.9 94826 0.9 up up correct
HURC.US Hurco Companies Inc 20230504 0 21.34 21.5 21.09 21.5 21900 21.5 up up correct
HURN.US Huron Consulting Group Inc 20230504 0 74.36 74.36 70.79 71.39 232000 71.39 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230504 0 1.76 1.79 1.73 1.75 7514600 1.75 down up incorrect
HVBC.US HV Bancorp Inc 20230504 0 31.24 31.98 30.95 30.95 2400 30.95 down down correct
HWBK.US Hawthorn Bancshares Inc 20230504 0 20.8 20.8 19 19.14 55107 19.14 down down correct
HWC.US Hancock Whitney Corporation 20230504 0 32.96 33.59 31.02 32.55 999100 32.55 down down correct
HWCPZ.US HWCPZ 20230504 0 23.3 23.3 22.3 22.918 32700 22.918 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230504 0 10.19 10.19 10.19 10.19 100 10.19
HWELU.US Healthwell Acquisition Corp. I Unit 20230504 0 10.28 10.28 10.23 10.23 1000 10.23 down down correct
HWELW.US Healthwell Acquisition Corp. I Warrant 20230504 0 0.149 0.1501 0.149 0.1501 4000 0.1501 up up correct
HWKN.US Hawkins Inc 20230504 0 40.09 40.09 39.2 39.71 70098 39.71 down down correct
HWKZ.US UN 20230504 0 10.4 10.4 10.4 10.4 0 10.4
HYFM.US Hydrofarm Holdings Group Inc 20230504 0 1.25 1.27 1.17 1.26 570800 1.26 up up correct
HYMC.US Hycroft Mining Holding Corporation 20230504 0 0.426 0.43 0.393 0.4 4440400 0.4 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20230504 0 0.035 0.042 0.035 0.042 2000 0.042 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20230504 0 0.0361 0.0394 0.036 0.0384 24984 0.0384 up down incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20230504 0 0.812 0.82 0.8 0.804 590300 0.804 down up incorrect
HYZNW.US HYZON Motors Inc 20230504 0 0.0505 0.083 0.05 0.083 1250 0.083 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230504 0 110.5 110.7 110.02 110.29 1846700 110.29 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20230504 0 51.04 51.04 49.9 50.2 648200 50.2 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230504 0 15.7 16.01 15.44 15.91 846000 15.91 up up correct
IBCP.US Independent Bank Corporation 20230504 0 15.77 15.84 14.9 15.67 93400 15.67 down down correct
IBEX.US IBEX Limited 20230504 0 19.87 20.03 19.23 19.27 73900 19.27 down down correct
IBKR.US Interactive Brokers Group Inc 20230504 0 72.19 72.6 70.83 71.41 1070400 71.41 down down correct
IBOC.US International Bancshares Corporation 20230504 0 40.84 41.4 39.1 40.33 605000 40.33 down down correct
IBRX.US ImmunityBio Inc 20230504 0 3.4 4.08 3.31 3.87 8296600 3.87 up down incorrect
IBTX.US Independent Bank Group Inc 20230504 0 30.95 31.59 28.81 30.28 414500 30.28 down down correct
ICAD.US iCAD Inc 20230504 0 1.4 1.44 1.39 1.44 55100 1.44 up down incorrect
ICCC.US ImmuCell Corporation 20230504 0 4.9 5 4.85 4.94 6500 4.94 up up correct
ICCH.US ICC Holdings Inc 20230504 0 17.3 17.3 17.3 17.3 25 17.3
ICCM.US Icecure Medical 20230504 0 1.15 1.18 1.14 1.15 68700 1.15
ICFI.US ICF International Inc 20230504 0 112.24 112.34 110.5 110.98 70677 110.98 down up incorrect
ICHR.US Ichor Holdings Ltd 20230504 0 27.57 27.69 27.05 27.35 76600 27.35 down down correct
ICLK.US iClick Interactive Asia Group Limited 20230504 0 2.6 2.6 2.321 2.45 20400 2.45 down down correct
ICLR.US ICON Public Limited Company 20230504 0 185.77 186.2 181.92 183.12 1052800 183.12 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20230504 0 3.44 3.49 3.44 3.48 9000 3.48 up up correct
ICNC.US UN 20230504 0 10.59 10.59 10.59 10.59 0 10.59
ICPT.US Intercept Pharmaceuticals Inc 20230504 0 16.14 16.16 15.6 15.98 438900 15.98 down down correct
ICUI.US ICU Medical Inc 20230504 0 186.56 186.56 183.64 185.13 272000 185.13 down down correct
ICVX.US Icosavax Inc. Common Stock 20230504 0 6.92 6.98 6.45 6.48 84100 6.48 down down correct
IDBA.US IDEX Biometrics ASA 20230504 0 6.6 6.6 6.6 6.6 83 6.6
IDCC.US InterDigital Inc 20230504 0 70.11 73.71 67.68 73.34 521700 73.34 up up correct
IDEX.US Ideanomics Inc 20230504 0 0.0507 0.052 0.0405 0.042 129358203 0.042 down up incorrect
IDN.US Intellicheck Inc 20230504 0 2.14 2.17 2.1101 2.13 26674 2.13 down down correct
IDXX.US IDEXX Laboratories Inc 20230504 0 478.86 480.39 467.76 469.51 389900 469.51 down down correct
IDYA.US IDEAYA Biosciences Inc 20230504 0 19.35 19.35 18.5 19 456700 19 down down correct
IEP.US Icahn Enterprises L.P 20230504 0 30.65 33.3999 28.29 30.09 12533580 30.09 down down correct
IESC.US IES Holdings Inc 20230504 0 45.27 45.27 42.44 43.04 101000 43.04 down down correct
IFBD.US Infobird Co. Ltd 20230504 0 0.34 0.34 0.304 0.308 22800 1.54 down down correct
IFMK.US iFresh Inc 20230504 0 0.003 0.003 0.003 0.003 400 0.003
IFRX.US InflaRx N.V 20230504 0 4.57 4.57 4.26 4.49 286300 4.49 down down correct
IGIC.US International General Insurance Holdings Ltd 20230504 0 8.07 8.445 8.07 8.28 40576 8.28 up up correct
IGICW.US International General Insurance Holdings Ltd 20230504 0 0.54 0.54 0.54 0.54 150 0.54
IGMS.US IGM Biosciences Inc 20230504 0 12.24 12.7 11.77 12.58 173100 12.58 up up correct
IHRT.US iHeartMedia Inc 20230504 0 3.43 3.64 2.69 2.92 1858500 2.92 down down correct
III.US Information Services Group Inc 20230504 0 5.06 5.09 4.99 4.99 115813 4.99 down down correct
IIIV.US i3 Verticals Inc 20230504 0 22.91 23.36 22.41 22.49 204000 22.49 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230504 0 1.34 1.39 1.261 1.29 4600 1.29 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230504 0 0.182 0.182 0.182 0.182 0 0.182
IKNA.US Ikena Oncology Inc 20230504 0 5.84 6.3 5.46 6.28 135000 6.28 up up correct
IKT.US Inhibikase Therapeutics Inc 20230504 0 0.535 0.586 0.535 0.566 71300 0.566 up up correct
ILMN.US Illumina Inc 20230504 0 196.5 197.14 193.47 196.3 970300 196.3 down down correct
ILPT.US Industrial Logistics Properties Trust 20230504 0 2.03 2.065 1.965 2.04 1282400 2.04 up up correct
IMAB.US I 20230504 0 3.14 3.14 2.96 2.96 307200 2.96 down up incorrect
IMAC.US IMAC Holdings Inc 20230504 0 0.153 0.18 0.145 0.1609 4264377 0.1609 up down incorrect
IMACW.US IMAC Holdings Inc 20230504 0 0.0241 0.0241 0.0241 0.0241 200 0.0241
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230504 0 10.61 10.64 10.61 10.64 4100 10.64 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230504 0 10.58 10.58 10.58 10.58 0 10.58
IMBI.US iMedia Brands Inc 20230504 0 0.22 0.22 0.18 0.19 545800 0.19 down down correct
IMCC.US IM Cannabis Corp 20230504 0 0.73 0.73 0.66 0.66 16900 0.66 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230504 0 5.82 5.875 5.5 5.5 3300 5.5 down up incorrect
IMCR.US Immunocore Holdings plc 20230504 0 58.21 59.47 58.17 58.61 186800 58.61 up up correct
IMGN.US ImmunoGen Inc 20230504 0 12.49 13.75 11.83 13.28 27950100 13.28 up up correct
IMKTA.US Ingles Markets Incorporated 20230504 0 90.52 90.52 82.16 84.97 174100 84.97 down down correct
IMMP.US Immutep Limited 20230504 0 1.64 1.69 1.63 1.66 61500 1.66 up up correct
IMMR.US Immersion Corporation 20230504 0 6.82 6.93 6.71 6.88 320900 6.88 up up correct
IMNM.US Immunome Inc 20230504 0 5.23 5.66 5.23 5.63 54000 5.63 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230504 0 24.25 24.98 23.13 23.5 8600 23.5 down down correct
IMPL.US Impel NeuroPharma Inc 20230504 0 2.16 2.56 2.16 2.31 55000 2.31 up up correct
IMRN.US Immuron Limited 20230504 0 2.06 2.06 1.89 1.92 1600 1.92 down down correct
IMRX.US Immuneering Corporation 20230504 0 8.68 8.71 7.68 8.03 102400 8.03 down up incorrect
IMTE.US Integrated Media Technology Limited 20230504 0 0.42 0.42 0.392 0.4 737900 0.4 down down correct
IMTX.US Immatics N.V 20230504 0 9.8 9.87 9.44 9.68 277600 9.68 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20230504 0 2.48 2.49 2.47 2.48 89033 2.48
IMUX.US Immunic Inc 20230504 0 1.82 1.889 1.57 1.63 1346200 1.63 down down correct
IMV.US IMV Inc 20230504 0 0.82 0.82 0.82 0.82 0 0.82
IMVT.US Immunovant Inc 20230504 0 19.24 19.499 18.31 19 926700 19 down down correct
IMXI.US International Money Express Inc 20230504 0 25.14 25.965 24 25.04 417700 25.04 down down correct
INAB.US IN8bio Inc. Common Stock 20230504 0 2.31 2.45 2.07 2.29 699900 2.29 down down correct
INBK.US First Internet Bancorp 20230504 0 11.35 11.42 10 10.94 228600 10.94 down down correct
INBKZ.US INBKZ 20230504 0 21.5 21.5 21.5 21.5 800 21.0741
INBX.US Inhibrx Inc 20230504 0 27.5 27.98 26.53 26.91 532400 26.91 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230504 0 2.14 2.2 2.14 2.14 6700 2.14
INCY.US Incyte Corporation 20230504 0 67.39 67.5 66.04 66.19 2439000 66.19 down down correct
INDB.US Independent Bank Corp 20230504 0 48.04 49.37 46.16 47.76 392300 47.76 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230504 0 7.73 7.83 7.58 7.82 1054300 7.82 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20230504 0 1.9173 1.9299 1.87 1.87 8550 1.87 down down correct
INDP.US Indaptus Therapeutics Inc 20230504 0 2.633 2.633 2.47 2.49 21100 2.49 down down correct
INDT.US INDUS Realty Trust Inc 20230504 0 66.65 66.91 66.65 66.74 45400 66.74 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20230504 0 0.15 0.17 0.15 0.17 491800 0.17 up up correct
INFN.US Infinera Corporation 20230504 0 5.55 5.69 5.23 5.38 5552100 5.38 down down correct
INGN.US Inogen Inc 20230504 0 13.76 13.86 13.54 13.75 163100 13.75 down down correct
INKA.US KludeIn I Acquisition Corp 20230504 0 2.35 2.5 2.27 2.28 245016 2.28 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230504 0 1.3 1.52 1.2 1.25 665000 1.25 down down correct
INM.US InMed Pharmaceuticals Inc 20230504 0 1.16 1.28 1.16 1.26 77100 1.26 up up correct
INMB.US INmune Bio Inc 20230504 0 7.35 7.62 7.05 7.56 49100 7.56 up up correct
INMD.US InMode Ltd 20230504 0 33.7 33.7 32.07 32.26 2057700 32.26 down down correct
INN.US PF 20230504 0 17.78 18 17.5 17.76 3670 17.3977 down down correct
INNV.US InnovAge Holding Corp 20230504 0 6.44 6.54 6.1 6.54 22300 6.54 up up correct
INO.US Inovio Pharmaceuticals Inc 20230504 0 0.8 0.83 0.75 0.83 4533200 0.83 up up correct
INOD.US Innodata Inc 20230504 0 6.43 6.55 5.57 5.81 294000 5.81 down down correct
INPX.US Inpixon 20230504 0 0.353 0.36 0.326 0.345 1161000 0.345 down down correct
INSE.US Inspired Entertainment Inc 20230504 0 12.6 12.735 12.07 12.17 120200 12.17 down down correct
INSG.US Inseego Corp 20230504 0 0.65 0.91 0.64 0.83 18085600 0.83 up up correct
INSM.US Insmed Incorporated 20230504 0 19.58 20.26 19.4 19.56 1232700 19.56 down up incorrect
INTA.US Intapp Inc. Common Stock 20230504 0 37.86 37.86 36.52 37.03 309100 37.03 down down correct
INTC.US Intel Corporation 20230504 0 30.44 31.72 30.38 31.24 46104000 31.24 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230504 0 10.35 10.35 10.35 10.35 0 10.35
INTG.US The InterGroup Corporation 20230504 0 40.5 40.5 40.5 40.5 0 40.5
INTU.US Intuit Inc 20230504 0 432.64 432.75 421.31 422.45 1283800 422.45 down up incorrect
INTZ.US Intrusion Inc 20230504 0 1.06 1.12 1.06 1.12 7800 1.12 up up correct
INVA.US Innoviva Inc 20230504 0 11.53 11.695 11.4 11.64 363148 11.64 up up correct
INVE.US Identiv Inc 20230504 0 5.24 5.35 5.07 5.1 84000 5.1 down down correct
INVO.US INVO Bioscience Inc 20230504 0 0.348 0.385 0.348 0.35 16300 0.35 up up correct
INVZ.US Innoviz Technologies Ltd 20230504 0 2.2 2.26 2.085 2.18 2535300 2.18 down down correct
INVZW.US Innoviz Technologies Ltd 20230504 0 0.9 0.9391 0.89 0.92 3362 0.92 up up correct
INZY.US Inozyme Pharma Inc 20230504 0 5.76 6.03 5.62 5.86 208400 5.86 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20230504 0 10.63 10.63 10.63 10.63 0 10.63
IOBT.US IO Biotech Inc. Common Stock 20230504 0 1.95 2.18 1.94 2.08 21700 2.08 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230504 0 2.41 2.5 2.26 2.33 60326 2.33 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230504 0 35.02 36.18 34.32 35.98 996600 35.98 up up correct
IOSP.US Innospec Inc 20230504 0 106.18 106.18 97.5 100.22 174700 100.22 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230504 0 6.59 6.95 6.42 6.85 3562600 6.85 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20230504 0 2.75 2.82 2.6 2.64 41900 2.64 down up incorrect
IPAR.US Inter Parfums Inc 20230504 0 151.19 151.19 147.45 148.73 90700 148.73 down down correct
IPDN.US Professional Diversity Network Inc 20230504 0 5.34 5.45 4.7949 4.86 116067 4.86 down down correct
IPGP.US IPG Photonics Corporation 20230504 0 118.31 118.31 115.8 116.59 249700 116.59 down down correct
IPHA.US Innate Pharma S.A 20230504 0 2.87 2.923 2.77 2.87 10900 2.87
IPSC.US Century Therapeutics Inc. 20230504 0 3.17 3.17 3.05 3.1 93400 3.1 down down correct
IPW.US iPower Inc. 20230504 0 0.484 0.491 0.44 0.491 3400 0.491 up up correct
IPWR.US Ideal Power Inc 20230504 0 9.35 9.35 8.41 8.922 33100 8.922 down down correct
IQ.US iQIYI Inc 20230504 0 5.91 6.195 5.825 5.96 8456000 5.96 up down incorrect
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230504 0 10.98 10.98 10.98 10.98 0 10.98
IRBT.US iRobot Corporation 20230504 0 38.17 38.28 37.39 37.79 283300 37.79 down up incorrect
IRDM.US Iridium Communications Inc 20230504 0 64.75 64.77 63.38 64.28 412700 64.28 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230504 0 3.64 3.75 3.55 3.57 419900 3.57 down down correct
IRIX.US IRIDEX Corporation 20230504 0 2.23 2.24 2.23 2.24 1500 2.24 up up correct
IRMD.US IRadimed Corporation 20230504 0 44 46.47 42.73 46.2 56700 46.2 up up correct
IROQ.US IF Bancorp Inc 20230504 0 15.2 15.23 14.98 14.98 2100 14.98 down down correct
IRTC.US iRhythm Technologies Inc 20230504 0 132.05 134.445 130.37 134.04 387600 134.04 up up correct
ISEE.US IVERIC bio Inc 20230504 0 37.26 37.69 36.86 37.37 6040600 37.37 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20230504 0 10.5 10.63 10.28 10.58 2978300 10.58 up up correct
ISIG.US Insignia Systems Inc 20230504 0 7.16 7.16 7.14 7.14 900 7.14 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20230504 0 1.69 1.73 1.61 1.68 54900 1.68 down down correct
ISRG.US Intuitive Surgical Inc 20230504 0 303.53 304.99 300.79 303.21 1402200 303.21 down down correct
ISSC.US Innovative Solutions and Support Inc 20230504 0 6.67 6.82 6.48 6.48 11100 6.48 down down correct
ISTR.US Investar Holding Corporation 20230504 0 11.83 12 11.16 11.34 22100 11.34 down down correct
ISUN.US iSun Inc 20230504 0 0.5394 0.5697 0.53 0.53 264677 0.53 down down correct
ITCI.US Intra 20230504 0 61.82 62.79 60.16 61.97 846200 61.97 up up correct
ITI.US Iteris Inc 20230504 0 4.42 4.47 4.38 4.44 31500 4.44 up up correct
ITIC.US Investors Title Company 20230504 0 144.64 146.11 143.5 144.7 4802 144.7 up up correct
ITOS.US iTeos Therapeutics Inc 20230504 0 13.77 14.26 13.75 14.06 220500 14.06 up up correct
ITRI.US Itron Inc 20230504 0 57.53 65.81 57.35 65.6 795700 65.6 up down incorrect
ITRM.US Iterum Therapeutics plc 20230504 0 1.1 1.1 1.05 1.08 25500 1.08 down down correct
ITRN.US Ituran Location and Control Ltd 20230504 0 20.7 20.86 20.549 20.86 8536 20.86 up up correct
IVA.US Inventiva S.A 20230504 0 2.7 2.955 2.66 2.955 33700 2.955 up up correct
IVAC.US Intevac Inc 20230504 0 6.23 6.32 5 5.03 408200 5.03 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230504 0 10.29 10.29 10.29 10.29 0 10.29
IZEA.US IZEA Worldwide Inc 20230504 0 0.58 0.615 0.567 0.587 247100 0.587 up up correct
JACK.US Jack in the Box Inc 20230504 0 91.66 93.68 91.36 92.94 391029 92.94 up up correct
JAGX.US Jaguar Health Inc 20230504 0 0.562 0.562 0.5212 0.5329 722110 0.5329 down down correct
JAKK.US JAKKS Pacific Inc 20230504 0 23.11 23.11 21.95 22.65 157300 22.65 down down correct
JAMF.US Jamf Holding Corp 20230504 0 17.99 18.239 17.5 17.92 504100 17.92 down down correct
JAN.US JanOne Inc 20230504 0 0.98 1.43 0.93 1.02 1183400 1.02 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230504 0 14.77 15.25 14.26 14.75 104000 14.75 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230504 0 10.13 10.13 10.11 10.11 40600 10.11 down down correct
JAQCU.US Jupiter Acquisition Corp 20230504 0 10.17 10.17 10.17 10.17 0 10.17
JAQCW.US Jupiter Acquisition Corporation Warrants 20230504 0 0.0515 0.0515 0.04 0.04 872 0.04 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20230504 0 136.24 137.73 135.01 136.89 462200 136.89 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230504 0 174.64 176.23 173.45 174.97 568644 174.5539 up up correct
JBLU.US JetBlue Airways Corporation 20230504 0 7.04 7.05 6.76 6.8 11204000 6.8 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230504 0 113.03 115.29 111.01 113.24 72300 113.24 up up correct
JCTCF.US Jewett 20230504 0 4.8 4.8 4.8 4.8 600 4.8
JD.US JD.com Inc 20230504 0 35.2 35.895 35.04 35.78 8961200 35.78 up up correct
JFIN.US Jiayin Group Inc 20230504 0 4.3 4.54 4.26 4.43 96700 4.43 up down incorrect
JFU.US 9F Inc 20230504 0 3.65 4.75 3.55 4.37 73600 4.37 up up correct
JG.US Aurora Mobile Limited 20230504 0 0.37 0.39 0.36 0.36 61800 0.36 down down correct
JJSF.US J & J Snack Foods Corp 20230504 0 155.78 159.6 155.49 158.77 72900 158.77 up up correct
JKHY.US Jack Henry & Associates Inc 20230504 0 157.62 157.62 147.59 148.1 1588107 148.1 down down correct
JNCE.US Jounce Therapeutics Inc 20230504 0 1.88 1.88 1.88 1.88 0 1.88
JOAN.US JOANN Inc 20230504 0 1.77 1.809 1.75 1.77 92900 1.77
JOUT.US Johnson Outdoors Inc 20230504 0 57.12 57.29 55.86 56.53 29300 56.53 down down correct
JPM.US PM 20230504 0 19.39 19.5076 19.01 19.21 253792 19.21 down down correct
JRSH.US Jerash Holdings (US) Inc 20230504 0 4.56 4.57 4.46 4.57 9200 4.57 up up correct
JRVR.US James River Group Holdings Ltd 20230504 0 20.11 20.28 19.47 20.04 223100 20.04 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230504 0 18.57 18.61 18.15 18.32 20000 18.32 down down correct
JSPR.US Jasper Therapeutics Inc 20230504 0 1.32 1.52 1.32 1.48 708100 1.48 up up correct
JSPRW.US Jasper Therapeutics Inc 20230504 0 0.15 0.1655 0.123 0.134 33683 0.134 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230504 0 10.27 10.27 10.27 10.27 1 10.27
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230504 0 10.3 10.3 10.3 10.3 100 10.3
JUPW.US Jupiter Wellness Inc 20230504 0 0.45 0.46 0.43 0.445 110300 0.445 down up incorrect
JUPWW.US Jupiter Wellness Inc 20230504 0 0.1042 0.12 0.0611 0.0825 5321 0.0825 down down correct
JVA.US Coffee Holding Co. Inc 20230504 0 1.55 1.61 1.55 1.59 10400 1.59 up up correct
JWEL.US Jowell Global Ltd 20230504 0 0.301 0.31 0.281 0.295 59400 0.295 down down correct
JYNT.US The Joint Corp 20230504 0 15.47 15.47 14.625 14.94 86800 14.94 down down correct
JZXN.US Jiuzi Holdings Inc 20230504 0 0.185 0.195 0.162 0.163 2488400 0.163 down down correct
KALA.US Kala Pharmaceuticals Inc 20230504 0 15.2 15.8 14.65 15.21 54882 15.21 up down incorrect
KALU.US Kaiser Aluminum Corporation 20230504 0 61.04 61.75 59.88 61.7 138000 61.7 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230504 0 9.18 9.44 9.1 9.34 141500 9.34 up up correct
KARO.US Karooooo Ltd 20230504 0 22.3 22.3 22.3 22.3 363 22.3
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230504 0 0.59 0.598 0.57 0.58 10600 0.58 down down correct
KBAL.US Kimball International Inc 20230504 0 12.25 12.26 12.16 12.18 314700 12.18 down down correct
KBNT.US Kubient Inc 20230504 0 0.61 0.69 0.604 0.628 18200 0.628 up up correct
KERN.US Akerna Corp 20230504 0 0.76 0.8 0.75 0.777 111400 0.777 up up correct
KC.US Kingsoft Cloud Holdings Limited 20230504 0 5.11 5.31 5.085 5.23 1685500 5.23 up up correct
KDNY.US Chinook Therapeutics Inc 20230504 0 19.06 19.685 18.87 19.55 670100 19.55 up up correct
KDP.US Keurig Dr Pepper Inc 20230504 0 32.7 32.88 32.33 32.49 9702233 32.49 down down correct
KE.US Kimball Electronics Inc 20230504 0 20.05 20.28 19.77 19.92 188700 19.92 down down correct
KELYA.US Kelly Services Inc 20230504 0 15.95 15.99 15.5565 15.76 125152 15.6967 down down correct
KELYB.US Kelly Services Inc 20230504 0 15.95 16.05 15.8 15.85 1187 15.85 down down correct
KEQU.US Kewaunee Scientific Corporation 20230504 0 15.2 15.2 15.2 15.2 35 15.2
KERNW.US Akerna Corp 20230504 0 0.0129 0.013 0.012 0.012 3181 0.012 down down correct
KFFB.US Kentucky First Federal Bancorp 20230504 0 6.05 6.05 6.05 6.05 400 6.05
KFRC.US Kforce Inc 20230504 0 57.65 58.11 56.47 56.51 183900 56.51 down down correct
KHC.US The Kraft Heinz Company 20230504 0 40.48 40.92 40.255 40.84 10050100 40.84 up up correct
KIDS.US OrthoPediatrics Corp 20230504 0 48.2 48.2 46.3 46.77 91500 46.77 down down correct
KINS.US Kingstone Companies Inc 20230504 0 1.34 1.45 1.3356 1.41 7894 1.41 up up correct
KINZ.US KINS Technology Group Inc 20230504 0 11.2 12.1399 10.4 10.68 994033 10.68 down down correct
KIRK.US Kirkland's Inc 20230504 0 2.8 2.82 2.71 2.72 33800 2.72 down down correct
KLAC.US KLA Corporation 20230504 0 378.17 378.71 369.66 373.23 724468 371.9748 down up incorrect
KLDO.US Kaleido Biosciences Inc 20230504 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
KLIC.US Kulicke and Soffa Industries Inc 20230504 0 46.75 49.13 45.03 45.38 815800 45.38 down down correct
KLTR.US Kaltura Inc. Common Stock 20230504 0 1.76 1.76 1.53 1.58 153400 1.58 down down correct
KLXE.US KLX Energy Services Holdings Inc 20230504 0 8.58 9.3 8.52 9.17 224600 9.17 up up correct
KMDA.US Kamada Ltd 20230504 0 4.87 4.95 4.87 4.89 36000 4.89 up up correct
KNDI.US Kandi Technologies Group Inc 20230504 0 3.17 3.21 2.94 2.97 305100 2.97 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230504 0 13.55 13.74 12.69 13.56 601300 13.56 up up correct
KNSL.US Kinsale Capital Group Inc 20230504 0 327.29 329.87 318.85 321.46 122860 321.46 down down correct
KNTE.US Kinnate Biopharma Inc 20230504 0 3.01 3.04 2.43 2.63 2165600 2.63 down down correct
KOD.US Kodiak Sciences Inc 20230504 0 4.5 4.5 4.25 4.44 229100 4.44 down down correct
KOPN.US Kopin Corporation 20230504 0 1 1.02 0.99 1.01 204800 1.01 up up correct
KOSS.US Koss Corporation 20230504 0 4.1 4.1001 3.9401 3.97 8839 3.97 down down correct
KPLT.US Katapult Holdings Inc 20230504 0 0.61 0.65 0.567 0.59 185400 0.59 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230504 0 0.0594 0.0594 0.0356 0.0356 10706 0.0356 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20230504 0 3 3 2.81 2.96 28200 2.96 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230504 0 3.35 3.39 2.62 2.77 10110100 2.77 down up incorrect
KRBP.US Kiromic BioPharma Inc 20230504 0 4.74 5.9399 4.67 5.12 599204 5.12 up up correct
KRKR.US 36Kr Holdings Inc 20230504 0 0.972 1.03 0.972 0.997 21600 0.997 up down incorrect
KRMD.US Repro Med Systems Inc 20230504 0 4.08 4.155 4 4.06 35600 4.06 down up incorrect
KRNL.US Kernel Group Holdings Inc 20230504 0 10.38 10.38 10.38 10.38 1 10.38
KRNLU.US Kernel Group Holdings Inc 20230504 0 10.47 10.47 10.47 10.47 0 10.47
KRNLW.US Kernel Group Holdings Inc 20230504 0 0.114 0.114 0.114 0.114 123 0.114
KRNT.US Kornit Digital Ltd 20230504 0 17.47 17.94 16.57 17.42 349400 17.42 down down correct
KRNY.US Kearny Financial Corp 20230504 0 7.22 7.33 6.81 7.16 322828 7.0502 down down correct
KRON.US Kronos Bio Inc 20230504 0 1.7 1.8599 1.62 1.83 418121 1.83 up up correct
KROS.US Keros Therapeutics Inc 20230504 0 44.97 46.24 43.075 45.52 143500 45.52 up up correct
KRT.US Karat Packaging Inc 20230504 0 14.72 14.92 13.64 13.72 27500 13.72 down down correct
KRTX.US Karuna Therapeutics Inc 20230504 0 213.62 214.57 199.88 206.45 396700 206.45 down down correct
KRUS.US Kura Sushi USA Inc 20230504 0 66.29 67.77 65.69 65.91 132600 65.91 down down correct
KRYS.US Krystal Biotech Inc 20230504 0 83.61 84.18 82.09 82.18 145500 82.18 down down correct
KSPN.US Kaspien Holdings Inc 20230504 0 0.57 0.76 0.55 0.655 357049 0.655 up up correct
KTCC.US Key Tronic Corporation 20230504 0 5.74 5.88 5.56 5.73 88400 5.73 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20230504 0 12.5 14.16 12.12 13.98 1957800 13.98 up up correct
KTRA.US Kintara Therapeutics Inc 20230504 0 3.81 4.32 3.62 4.101 140200 4.101 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230504 0 0.34 0.369 0.31 0.31 127500 0.31 down down correct
KURA.US Kura Oncology Inc 20230504 0 10.64 11.37 10.46 11.21 389900 11.21 up up correct
KVHI.US KVH Industries Inc 20230504 0 10.41 10.55 10.13 10.42 47100 10.42 up up correct
KVSA.US Khosla Ventures Acquisition Co 20230504 0 10.2 10.21 10.2 10.205 132700 10.205 up up correct
KXIN.US Kaixin Auto Holdings 20230504 0 0.31 0.326 0.301 0.302 200100 0.302 down down correct
KYMR.US Kymera Therapeutics Inc 20230504 0 28.74 30.35 26 26.24 1396400 26.24 down down correct
KZIA.US Kazia Therapeutics Limited 20230504 0 1.21 1.27 1.18 1.27 39500 1.27 up up correct
KZR.US Kezar Life Sciences Inc 20230504 0 2.58 2.64 2.48 2.6 734600 2.6 up up correct
LABP.US Landos Biopharma Inc 20230504 0 0.294 0.298 0.272 0.29 35800 0.29 down down correct
LAKE.US Lakeland Industries Inc 20230504 0 11.89 12 11.7 11.81 16410 11.7783 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230504 0 102.88 103.44 96.15 97.11 880800 97.11 down down correct
LANC.US Lancaster Colony Corporation 20230504 0 212 218.815 208.86 215.24 174231 215.24 up down incorrect
LAND.US Gladstone Land Corporation 20230504 0 15.3 15.56 15.16 15.42 206300 15.42 up up correct
LANDM.US Gladstone Land Corporation 20230504 0 23.45 23.46 23.219 23.219 700 23.219 down down correct
LANDO.US Gladstone Land Corporation 20230504 0 22.49 22.71 22 22.58 30800 22.58 up down incorrect
LARAX.US LARAX 20230504 0 8.77 8.77 8.77 8.77 0 8.77
LARK.US Landmark Bancorp Inc 20230504 0 20.4 20.4 19.32 19.47 3709 19.2669 down down correct
LASR.US nLIGHT Inc 20230504 0 9.2 9.389 9 9.23 222900 9.23 up up correct
LAUR.US Laureate Education Inc 20230504 0 11.9 12.093 11.59 11.82 819100 11.82 down down correct
LAZR.US Luminar Technologies Inc 20230504 0 5.95 5.95 5.64 5.76 5726400 5.76 down down correct
LAZY.US Lazydays Holdings Inc 20230504 0 11.22 11.29 10.83 11.04 48200 11.04 down down correct
LBAI.US Lakeland Bancorp Inc 20230504 0 12.48 12.7 11.89 12.37 597700 12.225 down down correct
LBC.US Luther Burbank Corporation 20230504 0 8.23 8.313 7.82 8.19 70600 8.19 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20230504 0 8.08 8.28 7.72 8.28 93700 8.28 up up correct
LBRDA.US Liberty Broadband Corporation 20230504 0 80.86 81.56 78.8 78.98 162700 78.98 down down correct
LBRDK.US Liberty Broadband Corporation 20230504 0 81.19 81.93 79.26 79.53 703300 79.53 down down correct
LBRDP.US Liberty Broadband Corporation 20230504 0 22.5 22.58 22 22.2 5700 22.2 down down correct
LBTYA.US Liberty Global plc 20230504 0 18.47 18.705 18.435 18.57 969923 18.57 up up correct
LBTYB.US Liberty Global plc 20230504 0 19.25 19.25 19.25 19.25 0 19.25
LBTYK.US Liberty Global plc 20230504 0 19.31 19.5 19.25 19.4 1381700 19.4 up up correct
LCA.US Landcadia Holdings IV Inc 20230504 0 10.07 10.07 10.07 10.07 100 10.07
LCAA.US L Catterton Asia Acquisition Corp 20230504 0 10.28 10.295 10.26 10.26 12000 10.26 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20230504 0 10.41 10.41 10.41 10.41 0 10.41
LCAAW.US L Catterton Asia Acquisition Corp 20230504 0 0.5 0.54 0.5 0.524 9824 0.524 up up correct
LCAHU.US Landcadia Holdings IV Inc 20230504 0 10.11 10.11 10.11 10.11 0 10.11
LCAPW.US Lionheart Acquisition Corporation II 20230504 0 0.5997 0.5997 0.5997 0.5997 15 0.5997
LCID.US Lucid Group Inc. Common Stock 20230504 0 7.465 7.54 7.255 7.38 9703700 7.38 down down correct
LCNB.US LCNB Corp 20230504 0 14.97 15.05 14.6 14.6 21297 14.6 down down correct
LCRDX.US LCRDX 20230504 0 8.77 8.77 8.77 8.77 0 8.77
LCRUX.US LCRUX 20230504 0 8.77 8.77 8.77 8.77 0 8.77
LCUT.US Lifetime Brands Inc 20230504 0 4.95 4.99 4.82 4.99 39839 4.99 up up correct
LE.US Lands' End Inc 20230504 0 7.28 7.28 6.86 6.94 107800 6.94 down down correct
LECO.US Lincoln Electric Holdings Inc 20230504 0 170.05 170.05 166 166.67 327500 166.67 down down correct
LEDS.US SemiLEDs Corporation 20230504 0 1.98 2.03 1.98 1.99 11500 1.99 up up correct
LEE.US Lee Enterprises Incorporated 20230504 0 11.25 11.35 10.09 10.53 47100 10.53 down down correct
LEGH.US Legacy Housing Corporation 20230504 0 22.1 22.183 21.52 21.78 30400 21.78 down down correct
LEGN.US Legend Biotech Corporation 20230504 0 65.97 68.25 65.36 67.04 702000 67.04 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230504 0 48.3 48.3 48.3 48.3 0 48.3
LESL.US Leslie's Inc 20230504 0 10.64 11.03 10.055 10.44 7602300 10.44 down up incorrect
LEXX.US Lexaria Bioscience Corp 20230504 0 1.55 1.55 1.37 1.37 118000 1.37 down down correct
LEXXW.US Lexaria Bioscience Corp 20230504 0 0.4 0.4989 0.1507 0.3629 9501 0.3629 down down correct
LFMD.US LifeMD Inc 20230504 0 1.56 1.57 1.46 1.47 41600 1.47 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230504 0 14.45 14.45 14.1 14.388 1300 14.388 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20230504 0 8.01 8.11 7.805 8.01 555500 8.01
LFUS.US Littelfuse Inc 20230504 0 262.91 264.49 257.33 260.18 132900 260.18 down down correct
LFVN.US LifeVantage Corporation 20230504 0 3.25 3.27 3.04 3.04 18500 3.04 down down correct
LGHL.US Lion Group Holding Ltd 20230504 0 0.149 0.149 0.113 0.121 3427700 0.121 down down correct
LGHLW.US Lion Financial Group Limited 20230504 0 0.0167 0.0196 0.0159 0.016 116656 0.016 down down correct
LGIH.US LGI Homes Inc 20230504 0 116.45 117.33 112.04 114.16 195800 114.16 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20230504 0 74.59 76.96 73.65 76.71 79000 76.71 up up correct
LGO.US Largo Resources Ltd 20230504 0 4.63 4.65 4.47 4.48 44800 4.48 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230504 0 10.58 10.58 10.58 10.58 0 10.58
LGVCU.US LAMF Global Ventures Corp. I Unit 20230504 0 10.48 10.48 10.48 10.48 0 10.48
LGVN.US Longeveron Inc 20230504 0 3.164 3.164 2.95 2.97 11600 2.97 down up incorrect
LHDX.US Lucira Health Inc 20230504 0 0.0313 0.049 0.0313 0.042 438356 0.042 up up correct
LI.US Li Auto Inc 20230504 0 23.31 23.94 23.3 23.89 6932656 23.89 up up correct
LIAN.US LianBio American Depositary Shares 20230504 0 2.21 2.275 2.12 2.12 134400 2.12 down up incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230504 0 10.845 10.845 10.845 10.845 0 10.845
LIDR.US Aeye Inc 20230504 0 0.172 0.178 0.167 0.17 1189400 0.17 down down correct
LIDRW.US AEye Inc 20230504 0 0.018 0.027 0.018 0.027 13100 0.027 up up correct
LIFE.US aTyr Pharma Inc 20230504 0 2.07 2.1 2.03 2.05 787000 2.05 down down correct
LILA.US Liberty Latin America Ltd 20230504 0 8.38 8.38 8.05 8.17 153100 8.17 down down correct
LILAK.US Liberty Latin America Ltd 20230504 0 8.37 8.41 8.025 8.15 949300 8.15 down down correct
LILM.US Lilium NV 20230504 0 0.664 0.726 0.58 0.628 10651000 0.628 down down correct
LILMW.US Lilium Equity Warrants 20230504 0 0.09 0.09 0.072 0.072 25900 0.072 down down correct
LINC.US Lincoln Educational Services Corporation 20230504 0 5.5 5.87 5.44 5.79 190000 5.79 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230504 0 11.66 12.1 11.23 11.27 464200 11.27 down down correct
LINK.US Interlink Electronics Inc 20230504 0 9.0999 9.0999 9.0999 9.0999 2093 9.0999
LIQT.US LiqTech International Inc 20230504 0 0.35 0.43 0.35 0.42 275000 0.42 up up correct
LITE.US Lumentum Holdings Inc 20230504 0 48.1 48.17 46.97 47.5 911800 47.5 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20230504 0 3.04 3.13 2.75 2.8 271700 2.8 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230504 0 10.18 10.21 10.18 10.2 906900 10.2 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20230504 0 10.17 10.23 10.17 10.23 10600 10.23 up down incorrect
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230504 0 0.051 0.051 0.051 0.051 616 0.051
LIVE.US Live Ventures Incorporated 20230504 0 30.96 30.96 30.4 30.55 1400 30.55 down down correct
LIVN.US LivaNova PLC 20230504 0 47.24 48.31 47.06 47.39 332000 47.39 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20230504 0 0.6 0.6 0.51 0.55 76200 0.55 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20230504 0 0.06 0.06 0.06 0.06 7100 0.06
LIZI.US Lizhi Inc 20230504 0 0.688 0.69 0.66 0.68 63700 0.68 down down correct
LKCO.US Luokung Technology Corp 20230504 0 1.44 1.54 1.42 1.45 179086 1.45 up down incorrect
LKFN.US Lakeland Financial Corporation 20230504 0 46.52 47.09 44.25 46.61 145400 46.61 up up correct
LKQ.US LKQ Corporation 20230504 0 57.07 57.13 55.94 56.2 705880 55.9233 down down correct
LMAT.US LeMaitre Vascular Inc 20230504 0 62.61 65.44 61.6986 65.23 259512 65.0879 up up correct
LMB.US Limbach Holdings Inc 20230504 0 17.23 17.23 16.11 16.11 50300 16.11 down up incorrect
LMDX.US LumiraDx Limited Common Shares 20230504 0 0.523 0.608 0.523 0.58 78000 0.58 up up correct
LMDXW.US LumiraDx Limited Warrant 20230504 0 0.0698 0.0698 0.0428 0.0528 400 0.0528 down down correct
LMFA.US LM Funding America Inc 20230504 0 0.726 0.753 0.726 0.753 39300 0.753 up down incorrect
LMNL.US Liminal BioSciences Inc 20230504 0 6.58 6.6905 6.55 6.6599 2572 6.6599 up up correct
LMNR.US Limoneira Company 20230504 0 16.79 16.92 16.65 16.67 117700 16.67 down down correct
LMPX.US LMP Automotive Holdings Inc 20230504 0 2.6 2.6 2.56 2.6 6546 1.3504
LNSR.US LENSAR Inc 20230504 0 2.65 2.65 2.42 2.58 7100 2.58 down up incorrect
LNT.US Alliant Energy Corporation 20230504 0 54.38 55.31 53.77 54.8 1725400 54.8 up up correct
LNTH.US Lantheus Holdings Inc 20230504 0 86.15 99.323 86 94.86 3415200 94.86 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230504 0 5.07 5.07 4.88 4.9 49200 4.9 down down correct
LOB.US Live Oak Bancshares Inc 20230504 0 20.89 21.22 19.95 20.81 330000 20.81 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20230504 0 9.99 10.12 9.36 9.52 452000 9.52 down down correct
LOGI.US Logitech International S.A 20230504 0 62.66 64.12 62.57 63.75 668100 63.75 up up correct
LOOP.US Loop Industries Inc 20230504 0 2.84 2.84 2.74 2.78 27200 2.78 down down correct
LOPE.US Grand Canyon Education Inc 20230504 0 115.58 115.89 112.83 113.96 269400 113.96 down down correct
LOVE.US The Lovesac Company 20230504 0 26.23 26.5 25.27 25.49 293800 25.49 down down correct
LPCN.US Lipocine Inc 20230504 0 0.25 0.2617 0.235 0.2496 17543 4.2432 down down correct
LPLA.US LPL Financial Holdings Inc 20230504 0 184.05 184.63 179 180.95 1522611 180.6641 down up incorrect
LPRO.US Open Lending Corporation 20230504 0 7.22 7.26 6.92 7 703500 7 down down correct
LPSN.US LivePerson Inc 20230504 0 4.2 4.29 3.91 4 1969400 4 down down correct
LPTH.US LightPath Technologies Inc 20230504 0 1.32 1.37 1.32 1.35 3100 1.35 up up correct
LPTX.US Leap Therapeutics Inc 20230504 0 0.38 0.4 0.354 0.392 115100 0.392 up up correct
LQDA.US Liquidia Corporation 20230504 0 7.16 7.55 6.99 7.32 798600 7.32 up up correct
LQDT.US Liquidity Services Inc 20230504 0 13.18 14.48 13.11 13.66 240900 13.66 up down incorrect
LRCX.US Lam Research Corporation 20230504 0 515.06 515.65 507.19 512.24 780200 512.24 down down correct
LRFC.US Logan Ridge Finance Corp 20230504 0 20.45 20.75 20 20.6 8100 20.3791 up up correct
LRMR.US Larimar Therapeutics Inc 20230504 0 4.61 4.79 4.5 4.74 153800 4.74 up up correct
LSBK.US Lake Shore Bancorp Inc 20230504 0 11.53 11.53 11.25 11.3 5700 11.3 down down correct
LSCC.US Lattice Semiconductor Corporation 20230504 0 82.02 83.01 80.92 81.53 1313200 81.53 down down correct
LSEA.US Landsea Homes Corporation 20230504 0 5.85 6.18 5.74 5.83 85300 5.83 down down correct
LSEAW.US Landsea Homes Corporation 20230504 0 0.179 0.179 0.15 0.1506 10900 0.1506 down up incorrect
LSTR.US Landstar System Inc 20230504 0 178.87 179.4 177.31 177.52 179400 177.52 down down correct
LSXMA.US The Liberty SiriusXM Group 20230504 0 27.62 27.62 26.91 27.05 1014300 27.05 down down correct
LSXMB.US The Liberty SiriusXM Group 20230504 0 26.18 26.18 26.18 26.18 0 26.18
LSXMK.US The Liberty SiriusXM Group 20230504 0 27.45 27.56 26.8 26.9 960100 26.9 down down correct
LTAFX.US Altst Strgs Fd A 20230504 0 4.84 4.84 4.84 4.84 0 4.84
LTBR.US Lightbridge Corporation 20230504 0 3.4 3.48 3.32 3.4 26300 3.4
LTCFX.US Alternative Strategies Fund Class C 20230504 0 4.58 4.58 4.58 4.58 0 4.58
LTCH.US Latch Inc 20230504 0 0.74 0.77 0.703 0.759 193500 0.759 up up correct
LTCHW.US Latch Inc 20230504 0 0.078 0.078 0.078 0.078 100 0.078
LTIFX.US LTIFX 20230504 0 4.89 4.89 4.89 4.89 0 4.89
LTRN.US Lantern Pharma Inc 20230504 0 4.59 5.097 4.59 5 26400 5 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230504 0 0.65 0.688 0.62 0.64 1259400 0.64 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230504 0 22.7 25.99 20.67 21.5 11200 21.5 down down correct
LTRX.US Lantronix Inc 20230504 0 3.67 3.78 3.56 3.7 124100 3.7 up up correct
LTRYW.US Lottery Com 20230504 0 0.0249 0.0249 0.0182 0.021 102214 0.021 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20230504 0 1.44 1.483 1.41 1.48 15900 1.48 up up correct
LULU.US Lululemon Athletica Inc 20230504 0 383.12 384.73 381.02 382.06 1481700 382.06 down up incorrect
LUMO.US Lumos Pharma Inc 20230504 0 3.49 3.65 3.38 3.6 8600 3.6 up up correct
LUNA.US Luna Innovations Incorporated 20230504 0 6.34 6.38 6.23 6.28 71500 6.28 down down correct
LUNG.US Pulmonx Corporation 20230504 0 12.45 12.54 11.94 12.22 240300 12.22 down down correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230504 0 10.4 10.4 10.4 10.4 0 10.4
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230504 0 2.53 2.75 2.422 2.54 53300 2.54 up up correct
LVO.US LiveOne Inc 20230504 0 1.59 1.59 1.45 1.53 242400 1.53 down down correct
LVOX.US LiveVox Holding Inc 20230504 0 2.66 2.74 2.65 2.71 27200 2.71 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230504 0 2.68 2.68 2.68 2.68 0 2.68
LVOXW.US LiveVox Holding Inc 20230504 0 0.265 0.27 0.25 0.27 402 0.27 up down incorrect
LVTX.US Lava Therapeutics B.V 20230504 0 1.5 1.57 1.49 1.5 18600 1.5
LWAY.US Lifeway Foods Inc 20230504 0 6 6.1 6 6.09 4100 6.09 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20230504 0 4.42 4.51 4.35 4.45 303400 4.45 up up correct
LX.US LexinFintech Holdings Ltd 20230504 0 2.34 2.459 2.33 2.39 114800 2.39 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230504 0 2.8 3.17 2.74 3.08 2328800 3.08 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230504 0 0.823 0.97 0.805 0.846 563900 0.846 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230504 0 2.29 2.44 2.255 2.42 870300 2.42 up down incorrect
LYFT.US Lyft Inc 20230504 0 10.78 10.89 10.44 10.69 29406900 10.69 down down correct
LYRA.US Lyra Therapeutics Inc 20230504 0 2.6 2.66 2.56 2.56 30900 2.56 down up incorrect
LYTS.US LSI Industries Inc 20230504 0 12.52 12.54 12.01 12.18 192600 12.13 down down correct
LZ.US LegalZoom.com Inc 20230504 0 7.68 7.74 7.05 7.47 1925700 7.47 down up incorrect
MACA.US Moringa Acquisition Corp 20230504 0 10.32 10.32 10.32 10.32 0 10.32
MACAU.US Moringa Acquisition Corp 20230504 0 10.25 10.25 10.25 10.25 0 10.25
MACK.US Merrimack Pharmaceuticals Inc 20230504 0 12.52 12.79 12.475 12.62 44226 12.62 up up correct
MANH.US Manhattan Associates Inc 20230504 0 167.24 169.2 166.82 168.3 291900 168.3 up up correct
MAPS.US WM Technology Inc 20230504 0 0.64 0.8 0.634 0.8 536100 0.8 up up correct
MAPSW.US WM Technology Inc 20230504 0 0.0656 0.0749 0.06 0.0749 6767 0.0749 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230504 0 10.75 11.2 10.65 10.9 41300 10.9 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20230504 0 10.65 10.65 10.65 10.65 0 10.65
MAR.US Marriott International Inc 20230504 0 178.45 179.945 175.895 176.48 2090078 176.48 down down correct
MARA.US Marathon Digital Holdings Inc 20230504 0 9.74 10.54 9.59 10.27 35765100 10.27 up up correct
MARK.US Remark Holdings Inc 20230504 0 1.05 1.08 1.04 1.08 167900 1.08 up up correct
MARPS.US Marine Petroleum Trust 20230504 0 7.1 7.35 7.1 7.11 4597 7.11 up down incorrect
MASI.US Masimo Corporation 20230504 0 186.27 186.31 183.48 184.7 285900 184.7 down down correct
MASS.US 908 Devices Inc 20230504 0 6.5 7.13 6.285 7.03 360000 7.03 up up correct
MAT.US Mattel Inc 20230504 0 17.81 17.94 17.5 17.61 2300300 17.61 down down correct
MATW.US Matthews International Corporation 20230504 0 37.42 37.48 36.35 37.05 141000 36.82 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230504 0 27.04 27.365 25.995 26.09 540900 26.09 down down correct
MAYS.US J.W. Mays Inc 20230504 0 44.25 44.25 44.25 44.25 0 44.25
MBCN.US Middlefield Banc Corp 20230504 0 26.12 26.12 25.1541 25.3 23915 25.3 down down correct
MBIN.US Merchants Bancorp 20230504 0 22.93 23.13 21.5 22.27 95803 22.27 down down correct
MBINN.US Merchants Bancorp 20230504 0 17.16 17.16 15.92 16.2 48400 16.2 down down correct
MBINO.US Merchants Bancorp 20230504 0 18.26 18.26 15.86 16.34 47000 16.34 down down correct
MBINP.US Merchants Bancorp 20230504 0 18.92 19.88 16.89 17.8 17800 17.8 down down correct
MBIO.US Mustang Bio Inc 20230504 0 4.07 4.225 4.035 4.19 14306 4.19 up down incorrect
MBNKP.US Medallion Bank 20230504 0 21.65 21.65 21.11 21.65 4100 21.65
MBOT.US Microbot Medical Inc 20230504 0 1.15 1.2 1.06 1.16 65200 1.16 up up correct
MBRX.US Moleculin Biotech Inc 20230504 0 0.78 0.78 0.76 0.78 32503 0.78
MBTC.US Nocturne Acquisition Corporation 20230504 0 11.04 11.04 11.04 11.04 0 11.04
MBTCU.US Nocturne Acquisition Corporation 20230504 0 10.95 10.95 10.95 10.95 0 10.95
MBUU.US Malibu Boats Inc 20230504 0 56.54 56.84 54.84 55.75 144300 55.75 down down correct
MBWM.US Mercantile Bank Corporation 20230504 0 25.33 27.86 24.01 24.6 48261 24.6 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230504 0 10.68 10.68 10.68 10.68 0 10.68
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230504 0 10.49 10.49 10.49 10.49 100 10.49
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230504 0 10.23 10.23 10.23 10.23 0 10.23
MCBC.US Macatawa Bank Corporation 20230504 0 8.8 9 8.4404 8.7 50901 8.6185 down down correct
MCBS.US MetroCity Bankshares Inc 20230504 0 14.8 14.8 13.1 14.3 69200 14.3 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230504 0 29.36 29.36 28.055 28.22 142100 28.22 down down correct
MCHP.US Microchip Technology Incorporated 20230504 0 75.71 76.28 74.83 76.03 6144700 76.03 up up correct
MCHX.US Marchex Inc 20230504 0 1.98 1.98 1.91 1.91 3500 1.91 down down correct
MCRB.US Seres Therapeutics Inc 20230504 0 5.06 5.505 4.91 5.45 3294521 5.45 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20230504 0 69.15 69.15 67.4 67.78 82300 67.78 down down correct
MDB.US MongoDB Inc 20230504 0 226.1 243.567 226.1 237.25 2424000 237.25 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20230504 0 302.58 311.89 295.64 308.59 286900 308.59 up down incorrect
MDGS.US Medigus Ltd 20230504 0 5.2 5.2 4.8 4.935 31800 4.935 down down correct
MDIA.US MediaCo Holding Inc 20230504 0 1.235 1.27 1.12 1.25 3000 1.25 up up correct
MDJH.US MDJM Ltd 20230504 0 2.16 3.25 1.98 2.75 3326800 2.75 up up correct
MDLZ.US Mondelez International Inc 20230504 0 77.42 77.5 76.76 77.29 5725400 77.29 down down correct
MDNA.US Medicenna Therapeutics Corp 20230504 0 0.746 0.78 0.735 0.748 35400 0.748 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20230504 0 4.68 5.99 4.68 5.7 56700 5.7 up up correct
MDRRP.US Medalist Diversified REIT Inc 20230504 0 20.05 20.05 20.05 20.05 0 20.05
MDRX.US Allscripts Healthcare Solutions Inc 20230504 0 11.83 12.1 11.61 11.99 944400 11.99 up up correct
MDVL.US Medavail Holdings Inc 20230504 0 0.215 0.215 0.157 0.188 169700 0.188 down down correct
MDWD.US MediWound Ltd 20230504 0 11.21 11.21 10.85 10.85 6700 10.85 down down correct
MDWT.US Midwest Holding Inc 20230504 0 25.51 25.7 25.41 25.51 56600 25.51
MDXG.US MiMedx Group Inc 20230504 0 5.31 5.55 5.125 5.53 1755920 5.53 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20230504 0 3.65 3.75 3.55 3.7 183100 3.7 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20230504 0 1.97 2.025 1.94 2.02 1012300 2.02 up up correct
MEDP.US Medpace Holdings Inc 20230504 0 204.86 207.04 202.79 205.19 215200 205.19 up up correct
MEDS.US TRxADE HEALTH Inc 20230504 0 0.38 0.38 0.351 0.369 39200 0.369 down down correct
MEIP.US MEI Pharma Inc 20230504 0 6.34 6.42 6.21 6.375 95824 6.375 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230504 0 10.26 10.27 10.26 10.26 185300 10.26
MELI.US MercadoLibre Inc 20230504 0 1326.05 1336.8101 1196.16 1213.38 1238700 1213.38 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230504 0 10.9 10.9 10.9 10.9 0 10.9
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230504 0 10.88 10.88 10.88 10.88 0 10.88
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20230504 0 0.05 0.05 0.05 0.05 10000 0.05
MEOH.US Methanex Corporation 20230504 0 43.35 44.01 42.49 43.15 293600 43.15 down down correct
MERC.US Mercer International Inc 20230504 0 9.59 9.69 9.23 9.46 642200 9.46 down down correct
MESA.US Mesa Air Group Inc 20230504 0 2.04 2.1 1.91 1.91 295100 1.91 down down correct
MESO.US Mesoblast Limited 20230504 0 3.37 3.38 3.27 3.32 120500 3.32 down up incorrect
METC.US Ramaco Resources Inc 20230504 0 9.984 10.428 9.348 9.948 1466008 8.29 down down correct
METCL.US METCL 20230504 0 25.296 25.5 25.18 25.5 6300 25.5 up up correct
METX.US Meten EdtechX Education Group Ltd 20230504 0 0.19 0.2 0.18 0.2 1186900 0.2 up up correct
MF.US Missfresh Limited American Depositary Shares 20230504 0 0.71 0.75 0.61 0.654 237000 0.654 down down correct
MFH.US Mercurity Fintech Holding Inc 20230504 0 1.44 1.55 1.44 1.5 34000 1.5 up up correct
MFIN.US Medallion Financial Corp 20230504 0 6.06 6.4184 5.75 5.77 79802 5.7021 down down correct
MGEE.US MGE Energy Inc 20230504 0 76.98 78.05 76.17 77.96 74409 77.96 up up correct
MGI.US MoneyGram International Inc 20230504 0 9.55 10.95 8.59 10.93 26616000 10.93 up up correct
MGIC.US Magic Software Enterprises Ltd 20230504 0 13.64 13.74 13.43 13.7 15200 13.7 up down incorrect
MGNI.US Magnite Inc 20230504 0 8.41 8.6 8.21 8.41 1361800 8.41
MGNX.US MacroGenics Inc 20230504 0 6.87 7.16 6.53 7.14 292400 7.14 up up correct
MGPI.US MGP Ingredients Inc 20230504 0 95.61 103.96 95.61 100.56 273181 100.4414 up up correct
MGRC.US McGrath RentCorp 20230504 0 87.65 88.02 86.51 87.27 179200 87.27 down down correct
MGTA.US Magenta Therapeutics Inc 20230504 0 0.65 0.71 0.64 0.68 1325900 0.68 up up correct
MGTX.US MeiraGTx Holdings plc 20230504 0 5.95 6.45 5.9 6.3 129100 6.3 up up correct
MGYR.US Magyar Bancorp Inc 20230504 0 9.68 10.11 9.64 9.76 7900 9.76 up up correct
MHLD.US Maiden Holdings Ltd 20230504 0 2.12 2.14 2.05 2.12 38000 2.12
MICT.US MICT Inc 20230504 0 2.58 2.63 2.5 2.57 1736149 2.57 down down correct
MIDD.US The Middleby Corporation 20230504 0 144.84 146.3 142.12 142.95 407179 142.95 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230504 0 2.73 2.99 2.7 2.97 79635 2.97 up up correct
MIND.US MIND Technology Inc 20230504 0 0.42 0.45 0.42 0.44 59600 0.44 up down incorrect
MINDP.US MIND Technology Inc 20230504 0 7.61 7.61 7.35 7.61 300 7.61
MINM.US Minim Inc. Common Stock 20230504 0 3.48 4.27 2.62 2.85 1550620 2.85 down down correct
MIR.US WT 20230504 0 1.56 1.62 1.56 1.62 69003 1.62 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20230504 0 28.51 28.51 27.78 27.85 478000 27.85 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230504 0 1.15 1.158 1.11 1.15 6400 1.15
MIST.US Milestone Pharmaceuticals Inc 20230504 0 3.59 3.65 3.535 3.6 17800 3.6 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230504 0 10.27 10.27 10.27 10.27 100 10.27
MITAU.US Coliseum Acquisition Corp. Unit 20230504 0 10.3 10.3 10.3 10.3 0 10.3
MITAW.US Coliseum Acquisition Corp. Warrant 20230504 0 0.1368 0.1397 0.0707 0.09 6112 0.09 down up incorrect
MITK.US Mitek Systems Inc 20230504 0 8.88 9 8.88 8.92 385100 8.92 up down incorrect
MKSI.US MKS Instruments Inc 20230504 0 83.55 84.89 80.01 84.16 1107759 84.16 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20230504 0 1.67 1.69 1.55 1.58 20664 1.58 down down correct
MKTX.US MarketAxess Holdings Inc 20230504 0 298.48 301.27 294.25 297.09 347260 296.3758 down down correct
MLAB.US Mesa Laboratories Inc 20230504 0 168.8 169.14 166.01 167.46 17600 167.46 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20230504 0 10.5 10.534 10.5 10.534 400 10.534 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20230504 0 10.15 10.15 10.15 10.15 100 10.15
MLACW.US Malacca Straits Acquisition Company Limited 20230504 0 0.0361 0.0361 0.0361 0.0361 50 0.0361
MLCO.US Melco Resorts & Entertainment Limited 20230504 0 12.74 12.92 12.59 12.73 2352100 12.73 down down correct
MLKN.US MillerKnoll Inc 20230504 0 16.16 16.17 15.23 15.29 846137 15.29 down down correct
MLVF.US Malvern Bancorp Inc 20230504 0 14.51 14.76 14.36 14.48 65200 14.48 down down correct
MMAT.US Meta Materials Inc 20230504 0 0.19 0.21 0.18 0.2 12438400 0.2 up up correct
MMLP.US Martin Midstream Partners L.P 20230504 0 2.45 2.56 2.45 2.5 34300 2.495 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230504 0 2.5 2.65 2.5 2.53 248400 2.53 up up correct
MMSI.US Merit Medical Systems Inc 20230504 0 82.81 83.91 82.23 83.34 240600 83.34 up up correct
MMYT.US MakeMyTrip Limited 20230504 0 25.2 25.45 24.19 24.96 518200 24.96 down down correct
MNDO.US MIND C.T.I. Ltd 20230504 0 1.98 1.98 1.91 1.93 26900 1.93 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230504 0 111.39 114.205 109.58 110.15 876200 110.15 down down correct
MNKD.US MannKind Corporation 20230504 0 3.93 3.93 3.72 3.89 3613100 3.89 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20230504 0 3.67 3.67 3.542 3.62 289000 3.62 down down correct
MNOV.US MediciNova Inc 20230504 0 2.1 2.14 2.09 2.12 16100 2.12 up up correct
MNPR.US Monopar Therapeutics Inc 20230504 0 0.97 0.99 0.96 0.97 7300 0.97
MNRO.US Monro Inc 20230504 0 48.27 48.27 47.5 47.97 117659 47.97 down down correct
MNSB.US MainStreet Bancshares Inc 20230504 0 20.02 20.49 19.43 19.9 12200 19.9 down down correct
MNSBP.US MainStreet Bancshares Inc 20230504 0 21.84 22.1 19.35 19.35 5400 19.35 down down correct
MNST.US Monster Beverage Corporation 20230504 0 58.58 58.73 57.61 57.82 7627500 57.82 down down correct
MNTK.US Montauk Renewables Inc 20230504 0 6.51 6.51 6.23 6.36 172600 6.36 down down correct
MNTS.US Momentus Inc 20230504 0 0.42 0.423 0.404 0.41 177800 0.41 down down correct
MNTSW.US Momentus Inc 20230504 0 0.0301 0.0333 0.03 0.0333 4540 0.0333 up up correct
MNTV.US Momentive Global Inc 20230504 0 9.39 9.4 9.38 9.38 1166500 9.38 down down correct
MNTX.US Manitex International Inc 20230504 0 5.6 5.73 4.75 5.04 34100 5.04 down down correct
MODV.US ModivCare Inc 20230504 0 69.01 69.2 57.09 58 249100 58 down down correct
MOFG.US MidWestOne Financial Group Inc 20230504 0 18.45 19 17.8 18.75 155100 18.75 up up correct
MOGO.US Mogo Inc 20230504 0 0.75 0.8 0.72 0.76 193400 0.76 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230504 0 6.8 6.8 6.8 6.8 145 6.8
MOMO.US Momo Inc 20230504 0 7.99 8.33 7.965 8.26 717400 8.26 up up correct
MOR.US MorphoSys AG 20230504 0 5.48 5.66 5.4 5.56 185400 5.56 up up correct
MORF.US Morphic Holding Inc 20230504 0 50.89 53.2 50.34 52.81 984200 52.81 up up correct
MORN.US Morningstar Inc 20230504 0 180.48 185.1 180.48 184.36 118500 184.36 up up correct
MOTS.US Motus GI Holdings Inc 20230504 0 0.795 0.8 0.776 0.791 21500 0.791 down down correct
MOVE.US Movano Inc 20230504 0 1.093 1.1 1.05 1.07 3700 1.07 down up incorrect
MOXC.US Moxian Inc 20230504 0 0.94 0.968 0.92 0.92 10200 0.92 down down correct
MPAA.US Motorcar Parts of America Inc 20230504 0 4.47 4.8 4.47 4.65 238900 4.65 up up correct
MPB.US Mid Penn Bancorp Inc 20230504 0 19.25 19.805 18.25 19.08 91554 18.8841 down up incorrect
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230504 0 10.59 10.59 10.59 10.59 0 10.59
MPWR.US Monolithic Power Systems Inc 20230504 0 459.59 464.86 454.75 458.93 741400 458.93 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230504 0 4.1 4.166 4.06 4.14 2987900 4.14 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20230504 0 0.609 0.66 0.609 0.633 392300 0.633 up up correct
MRAM.US Everspin Technologies Inc 20230504 0 6.23 7.3 6.23 7.09 148700 7.09 up up correct
MRBK.US Meridian Corporation 20230504 0 8.26 8.36 7.795 8.18 44329 8.0659 down up incorrect
MRCC.US Monroe Capital Corporation 20230504 0 7.03 7.03 6.8 6.86 48200 6.86 down down correct
MRCY.US Mercury Systems Inc 20230504 0 37.15 39.56 37.03 39.16 970700 39.16 up up correct
MREO.US Mereo BioPharma Group plc 20230504 0 1.24 1.27 1.2 1.26 860200 1.26 up down incorrect
MRIN.US Marin Software Incorporated 20230504 0 0.77 0.78 0.75 0.76 64400 0.76 down down correct
MRKR.US Marker Therapeutics Inc 20230504 0 1.38 1.6499 1.38 1.52 357381 1.52 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20230504 0 5.55 5.88 5.522 5.876 1900 5.876 up up correct
MRNA.US Moderna Inc 20230504 0 133.93 138.22 129.75 134.33 5504800 134.33 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20230504 0 9 9.34 8.76 8.89 898600 8.89 down down correct
MRSN.US Mersana Therapeutics Inc 20230504 0 6.4 7.165 6.23 7.04 6052800 7.04 up up correct
MRTN.US Marten Transport Ltd 20230504 0 20.4 20.43 20.11 20.19 585900 20.19 down down correct
MRTX.US Mirati Therapeutics Inc 20230504 0 44.89 46.11 44.06 45.01 838800 45.01 up up correct
MRUS.US Merus N.V 20230504 0 18.93 19.19 18.5 18.81 263400 18.81 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230504 0 13.26 13.7 13.21 13.34 1414100 13.34 up up correct
MRVL.US Marvell Technology Inc 20230504 0 39.13 39.64 38.63 39.34 11618100 39.34 up up correct
MS.US PO 20230504 0 18.56 18.6 18.01 18.17 100044 18.17 down down correct
MSBI.US Midland States Bancorp Inc 20230504 0 18.97 18.99 17.98 18.65 147227 18.358 down up incorrect
MSDA.US MSD Acquisition Corp 20230504 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230504 0 71.44 72.57 71.045 72.45 119856 72.1454 up up correct
MSFIX.US The Multi 20230504 0 10.59 10.59 10.59 10.59 0 10.59
MSFT.US Microsoft Corporation 20230504 0 306.24 307.7626 303.4 305.41 22519910 304.7438 down down correct
MSGM.US Motorsport Games Inc 20230504 0 4.89 5.15 4.83 4.97 57000 4.97 up up correct
MSTR.US MicroStrategy Incorporated 20230504 0 311.15 321.19 307.5 312.24 715100 312.24 up up correct
MSVB.US Mid 20230504 0 10.68 10.68 10.63 10.68 5520 10.6137
MTAC.US MedTech Acquisition Corporation 20230504 0 10.31 10.31 10.31 10.31 0 10.31
MTACU.US MedTech Acquisition Corporation 20230504 0 10.29 10.29 10.29 10.29 0 10.29
MTACW.US MedTech Acquisition Corporation 20230504 0 0.099 0.1 0.099 0.1 400 0.1 up up correct
MTC.US Mmtec Inc 20230504 0 1.25 1.39 1 1.01 730500 1.01 down down correct
MTCH.US Match Group Inc 20230504 0 33.65 34.54 33.08 33.59 4846700 33.59 down down correct
MTCR.US Metacrine Inc 20230504 0 0.5502 0.558 0.545 0.5573 81778 0.5573 up up correct
MTEM.US Molecular Templates Inc 20230504 0 0.39 0.43 0.39 0.42 114800 0.42 up up correct
MTEX.US Mannatech Incorporated 20230504 0 12.43 13.0099 12.43 13 1454 13 up up correct
MTLS.US Materialise NV 20230504 0 8.95 9.15 8.79 8.81 65500 8.81 down down correct
MTP.US Midatech Pharma plc 20230504 0 0.2186 0.224 0.202 0.2051 948095 0.2051 down down correct
MTRX.US Matrix Service Company 20230504 0 5.13 5.14 5 5.12 66900 5.12 down up incorrect
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230504 0 11 11 11 11 0 11
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230504 0 10.69 10.69 10.69 10.69 0 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230504 0 0.028 0.028 0.028 0.028 0 0.028
MTSI.US MACOM Technology Solutions Holdings Inc 20230504 0 51.21 55.02 48.53 54.85 2553600 54.85 up up correct
MTTR.US Matterport Inc 20230504 0 2.28 2.45 2.28 2.43 4007800 2.43 up up correct
MU.US Micron Technology Inc 20230504 0 60.55 60.96 59.9 60.51 13357900 60.51 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230504 0 3.5 3.5 3.5 3.5 0 7
MULN.US Mullen Automotive Inc 20230504 0 1.46 1.55 1.26 1.47 44482688 1.47 up up correct
MVBF.US MVB Financial Corp 20230504 0 16.89 17.29 16.43 17.17 49956 17.17 up up correct
MVIS.US MicroVision Inc 20230504 0 2.02 2.06 2 2.06 1097400 2.06 up up correct
MVST.US Microvast Holdings Inc 20230504 0 1.07 1.12 1.05 1.07 916700 1.07
MVSTW.US Microvast Holdings Inc 20230504 0 0.173 0.173 0.1501 0.17 56210 0.17 down down correct
MXCT.US MaxCyte Inc. 20230504 0 4.88 4.93 4.71 4.73 308100 4.73 down down correct
MYFW.US First Western Financial Inc 20230504 0 13.88 14.92 13 14.29 46100 14.29 up up correct
MYGN.US Myriad Genetics Inc 20230504 0 19.15 21.38 18.99 21.09 1010900 21.09 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20230504 0 1.83 1.83 1.62 1.725 444200 1.725 down down correct
MYNA.US Mynaric AG American Depository Shares 20230504 0 6.75 7 6.75 7 5300 7 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230504 0 5 5.454 4.76 4.87 67200 4.87 down down correct
MYPS.US Playstudios Inc 20230504 0 4.22 4.315 4.18 4.28 325800 4.28 up up correct
MYPSW.US MYPSW 20230504 0 0.76 0.76 0.76 0.76 0 0.76
MYRG.US MYR Group Inc 20230504 0 131.88 134.12 131.11 133.87 156300 133.87 up down incorrect
MYSZ.US My Size Inc 20230504 0 1.17 1.24 1.17 1.24 15500 1.24 up up correct
NAII.US Natural Alternatives International Inc 20230504 0 7.55 7.88 7.55 7.88 16800 7.88 up up correct
NAOV.US NanoVibronix Inc 20230504 0 3.5501 3.825 3.5501 3.6821 9770 3.6821 up up correct
NARI.US Inari Medical Inc 20230504 0 60.5 66.05 59.12 62.7 1864100 62.7 up up correct
NATH.US Nathan's Famous Inc 20230504 0 75 75 72.51 72.51 4200 72.51 down down correct
NATI.US National Instruments Corporation 20230504 0 58.16 58.24 58.14 58.16 922893 57.8802
NATR.US Nature's Sunshine Products Inc 20230504 0 10.57 10.63 10.28 10.34 23900 10.34 down down correct
NAUT.US Nautilus Biotechnology Inc 20230504 0 2.16 2.33 2.16 2.3 79300 2.3 up up correct
NAVI.US Navient Corporation 20230504 0 14.97 15.01 14.56 14.67 1306500 14.67 down down correct
NBIX.US Neurocrine Biosciences Inc 20230504 0 98.85 99.73 95.79 95.84 1131200 95.84 down down correct
NBN.US Northeast Bank 20230504 0 35.33 35.4 34.2 35.4 27058 35.4 up up correct
NBRV.US Nabriva Therapeutics plc 20230504 0 1.55 1.72 1.55 1.68 12600 1.68 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20230504 0 0.144 0.18 0.144 0.1721 374021 0.1721 up up correct
NBST.US Newbury Street Acquisition Corporation 20230504 0 10.79 10.99 10.26 10.36 17800 10.36 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20230504 0 10.4 10.4 10.4 10.4 0 10.4
NBSTW.US Newbury Street Acquisition Corporation 20230504 0 0.1594 0.1594 0.144 0.144 702 0.144 down up incorrect
NBTB.US NBT Bancorp Inc 20230504 0 29.16 29.64 27.525 29.32 306749 29.32 up up correct
NBTX.US Nanobiotix S.A 20230504 0 2.24 2.24 1.87 2.03 6000 2.03 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20230504 0 10.53 10.53 10.53 10.53 5 10.53
NCMI.US National CineMedia Inc 20230504 0 0.29 0.3 0.27 0.28 1632500 0.28 down up incorrect
NCNA.US NuCana plc 20230504 0 0.732 0.78 0.67 0.708 86300 0.708 down down correct
NCNO.US nCino Inc 20230504 0 22.52 22.73 21.26 21.6 929000 21.6 down down correct
NCSM.US NCS Multistage Holdings Inc 20230504 0 20 20 20 20 700 20
NCTY.US The9 Limited 20230504 0 0.82 0.85 0.81 0.82 98300 0.82
NDAQ.US Nasdaq Inc 20230504 0 53.53 53.98 53.38 53.79 1615800 53.79 up up correct
NDLS.US Noodles & Company 20230504 0 4.75 4.81 4.64 4.7 202754 4.7 down down correct
NDRA.US ENDRA Life Sciences Inc 20230504 0 1.77 1.77 1.62 1.75 45500 1.75 down down correct
NDSN.US Nordson Corporation 20230504 0 215.07 216.77 212.9 216.15 321242 216.15 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230504 0 12.91 12.94 12.57 12.7 145700 12.7 down down correct
NEE.US PQ 20230504 0 48.71 48.71 48.365 48.69 16234 48.69 down down correct
NEGG.US Newegg Commerce Inc 20230504 0 1.03 1.08 1.03 1.06 174600 1.06 up up correct
NEO.US NeoGenomics Inc 20230504 0 13.86 14.72 13.84 14.45 1121900 14.45 up down incorrect
NEOG.US Neogen Corporation 20230504 0 17.42 17.52 17.17 17.41 1122200 17.41 down down correct
NEON.US Neonode Inc 20230504 0 6.6 6.93 6.4 6.55 40200 6.55 down down correct
NEPH.US Nephros Inc 20230504 0 1.47 1.47 1.41 1.44 8100 1.44 down down correct
NEPT.US Neptune Wellness Solutions Inc 20230504 0 0.58 0.58 0.54 0.57 54700 0.57 down down correct
NERV.US Minerva Neurosciences Inc 20230504 0 4.4 4.76 4.4 4.61 144100 4.61 up up correct
NESR.US National Energy Services Reunited Corp 20230504 0 3.1 3.5 3.01 3.01 827255 3.01 down down correct
NEWT.US Newtek Business Services Corp 20230504 0 11.49 11.57 11.2 11.3 260300 11.3 down down correct
NEXI.US NexImmune Inc 20230504 0 0.307 0.34 0.307 0.325 56800 0.325 up up correct
NEXT.US NextDecade Corporation 20230504 0 5.94 5.94 5.64 5.69 525500 5.69 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230504 0 9.63 9.64 9.13 9.49 333918 9.3603 down down correct
NFE.US New Fortress Energy Inc 20230504 0 28.7 30.878 28.69 29.95 4045400 29.95 up up correct
NFLX.US Netflix Inc 20230504 0 319.01 323.61 317.95 320.78 3879700 320.78 up down incorrect
NFYS.US UN 20230504 0 10.2781 10.2781 10.2781 10.2781 0 10.2781
NGM.US NGM Biopharmaceuticals Inc 20230504 0 3.89 3.965 3.77 3.94 178100 3.94 up up correct
NGMS.US NeoGames S.A 20230504 0 12.68 12.875 12.51 12.75 89900 12.75 up up correct
NH.US NantHealth Inc 20230504 0 1.95 2.51 1.95 2.4 92100 2.4 up up correct
NHTC.US Natural Health Trends Corp 20230504 0 5.39 5.39 4.61 5.236 39711 5.0514 down down correct
NICE.US NICE Ltd 20230504 0 192.9 195.53 190.39 190.93 467100 190.93 down down correct
NICHX.US NICHX 20230504 0 28.94 28.94 28.94 28.94 0 28.94
NICK.US Nicholas Financial Inc 20230504 0 4.6 4.6 4.45 4.48 10700 4.48 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230504 0 0.538 0.538 0.478 0.5 10420 5 down up incorrect
NIU.US Niu Technologies 20230504 0 3.41 3.62 3.37 3.58 210300 3.58 up up correct
NKLA.US Nikola Corporation 20230504 0 0.963 0.963 0.885 0.914 27082800 0.914 down down correct
NKSH.US National Bankshares Inc 20230504 0 28.02 28.8599 26.43 27 21470 26.3114 down down correct
NKTR.US Nektar Therapeutics 20230504 0 0.76 0.82 0.75 0.79 2917500 0.79 up up correct
NKTX.US Nkarta Inc 20230504 0 4.83 4.94 4.72 4.73 338200 4.73 down up incorrect
NLSP.US NLS Pharmaceutics AG 20230504 0 1.31 1.31 1.245 1.2706 39151 1.2706 down down correct
NLSPW.US NLS Pharmaceutics AG 20230504 0 0.166 0.169 0.136 0.136 1300 0.136 down down correct
NLTX.US Neoleukin Therapeutics Inc 20230504 0 0.89 0.89 0.85 0.889 140200 0.889 down down correct
NMFC.US New Mountain Finance Corporation 20230504 0 11.6 11.61 11.38 11.42 291000 11.42 down down correct
NMIH.US NMI Holdings Inc 20230504 0 22.91 23.14 22.49 23.05 377200 23.05 up up correct
NMRD.US Nemaura Medical Inc 20230504 0 0.817 0.85 0.76 0.76 15100 0.76 down down correct
NMRK.US Newmark Group Inc 20230504 0 5.95 6.005 5.85 5.91 1159663 5.8793 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230504 0 1.46 1.49 1.32 1.35 209400 1.35 down down correct
NMTR.US 9 Meters Biopharma Inc 20230504 0 0.75 0.758 0.69 0.698 196400 0.698 down down correct
NNAVW.US NextNav Inc. Warrant 20230504 0 0.6052 0.655 0.6 0.6 0 0.6 down up incorrect
NNBR.US NN Inc 20230504 0 1.09 1.1 1.08 1.08 170300 1.08 down down correct
NNDM.US Nano Dimension Ltd 20230504 0 2.49 2.55 2.48 2.52 529300 2.52 up up correct
NNOX.US Nano 20230504 0 10.67 15.02 10.67 14.4 9927700 14.4 up up correct
NODK.US NI Holdings Inc 20230504 0 13.04 13.04 12.32 12.88 4600 12.88 down down correct
NOTV.US Inotiv Inc 20230504 0 5.68 5.68 5.46 5.63 212200 5.63 down down correct
NOVN.US Novan Inc 20230504 0 1.15 1.16 1.12 1.13 40000 1.13 down up incorrect
NOVT.US Novanta Inc 20230504 0 162.23 162.23 157.13 158.49 160500 158.49 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230504 0 10.7 10.7 10.7 10.7 0 10.7
NOVVU.US Nova Vision Acquisition Corp. Unit 20230504 0 10.39 10.39 10.39 10.39 0 10.39
NOVVW.US Nova Vision Acquisition Corp. Warrant 20230504 0 0.0318 0.0318 0.0318 0.0318 0 0.0318
NPABU.US New Providence Acquisition Corp. II Unit 20230504 0 10.41 10.41 10.41 10.41 0 10.41
NPCE.US NeuroPace Inc 20230504 0 4.72 5.2 4.56 4.99 22900 4.99 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230504 0 10.35 10.35 10.35 10.35 16 10.35
NRACU.US Noble Rock Acquisition Corporation 20230504 0 10.35 10.35 10.35 10.35 0 10.35
NRACW.US Noble Rock Acquisition Corporation 20230504 0 0.1186 0.1186 0.0528 0.07 5960 0.07 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20230504 0 0.61 0.62 0.573 0.6 290700 0.6 down down correct
NRC.US National Research Corporation 20230504 0 40.3 41.53 39.89 41.06 36500 41.06 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230504 0 9.59 9.834 8.85 9.06 1106500 9.06 down down correct
NRIM.US Northrim BanCorp Inc 20230504 0 36.21 36.6 35.15 36.43 50100 36.43 up up correct
NRIX.US Nurix Therapeutics Inc 20230504 0 9.35 9.83 9.08 9.44 250400 9.44 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230504 0 19.06 19.06 19.06 19.06 0 19.06
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230504 0 19.28 19.28 19.28 19.28 0 19.28
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230504 0 19.29 19.29 19.29 19.29 0 19.29
NRXP.US NRx Pharmaceuticals Inc 20230504 0 0.6 0.62 0.59 0.6 82400 0.6
NSIT.US Insight Enterprises Inc 20230504 0 122.8 124.67 121.91 124.23 265700 124.23 up up correct
NSPR.US InspireMD Inc 20230504 0 1.3 1.33 1.29 1.33 9200 1.33 up down incorrect
NSSC.US Napco Security Technologies Inc 20230504 0 28 28.095 26.74 26.77 967824 26.7222 down down correct
NSTG.US NanoString Technologies Inc 20230504 0 10.4 11.02 9.01 9.26 867200 9.26 down down correct
NSYS.US Nortech Systems Incorporated 20230504 0 9.48 9.56 9.15 9.56 4100 9.56 up up correct
NTAP.US NetApp Inc 20230504 0 62.24 62.63 61.54 62.51 1508200 62.51 up down incorrect
NTCT.US NetScout Systems Inc 20230504 0 27.5 29.32 27.24 28.21 564300 28.21 up up correct
NTES.US NetEase Inc 20230504 0 87.92 89.67 87.69 88.81 1210700 88.81 up up correct
NTGR.US NETGEAR Inc 20230504 0 13.53 13.93 13.53 13.75 181900 13.75 up up correct
NTIC.US Northern Technologies International Corporation 20230504 0 11.5 11.5 11.31 11.45 6000 11.45 down down correct
NTLA.US Intellia Therapeutics Inc 20230504 0 38.76 44.21 38.54 43.65 1757500 43.65 up up correct
NTNX.US Nutanix Inc 20230504 0 24.19 24.37 23.935 24.02 816700 24.02 down down correct
NTRA.US Natera Inc 20230504 0 52.17 53.1 51.45 52.93 1129100 52.93 up up correct
NTRB.US Nutriband Inc. Common Stock 20230504 0 3.19 3.26 3.17 3.22 3200 3.22 up up correct
NTRBW.US Nutriband Inc. Warrant 20230504 0 1.89 1.9 1.85 1.87 1800 1.87 down down correct
NTRS.US Northern Trust Corporation 20230504 0 72.21 72.71 70.63 71.6 1952300 71.6 down down correct
NTRSO.US Northern Trust Corporation 20230504 0 20.7 21.348 20.11 20.37 144800 20.37 down up incorrect
NTWK.US NetSol Technologies Inc 20230504 0 2.39 2.39 2.35 2.36 3100 2.36 down down correct
NURO.US NeuroMetrix Inc 20230504 0 1.02 1.06 0.98 1.06 109000 1.06 up down incorrect
NUVA.US NuVasive Inc 20230504 0 41.33 41.96 40.88 41.41 2122300 41.41 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20230504 0 37.22 39.39 36.51 38.7 223700 38.7 up up correct
NUWE.US Nuwellis Inc 20230504 0 4.4 4.57 4.36 4.44 23735 4.44 up up correct
NUZE.US NuZee Inc 20230504 0 11.817 13 11.12 11.17 10600 11.17 down down correct
NVAX.US Novavax Inc 20230504 0 7.2 7.62 7.05 7.57 3522400 7.57 up up correct
NVCR.US NovoCure Limited 20230504 0 64.5 67.18 61.5 66.74 823500 66.74 up up correct
NVDA.US NVIDIA Corporation 20230504 0 276.51 278.59 272.4 275.62 32185000 275.62 down down correct
NVEC.US NVE Corporation 20230504 0 82.25 91.329 81.9 90.3 104293 89.2795 up down incorrect
NVEE.US NV5 Global Inc 20230504 0 91.66 93.998 91.42 93.77 131900 93.77 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230504 0 40.42 42.19 39.533 39.655 379000 39.655 down down correct
NVFY.US Nova LifeStyle Inc 20230504 0 0.58 0.58 0.54 0.58 10600 0.58
NVIV.US InVivo Therapeutics Holdings Corp 20230504 0 1.37 1.37 1.29 1.33 27800 1.33 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230504 0 90.16 91.55 88.74 89.47 109600 89.47 down down correct
NVNO.US enVVeno Medical Corp 20230504 0 3.99 4.06 3.66 3.72 96000 3.72 down down correct
NVNOW.US enVVeno Medical Corporation 20230504 0 0.049 0.07 0.031 0.04 16400 0.04 down down correct
NVOS.US Novo Integrated Sciences Inc 20230504 0 0.147 0.174 0.137 0.158 20027900 0.158 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20230504 0 5.63 5.769 5.45 5.65 1298200 5.65 up up correct
NVVE.US Nuvve Holding Corp 20230504 0 0.55 0.56 0.544 0.55 65500 0.55
NVVEW.US Nuvve Holding Corp 20230504 0 0.0353 0.0898 0.025 0.0721 54875 0.0721 up up correct
NWBI.US Northwest Bancshares Inc 20230504 0 10.38 10.46 9.91 10.34 1108800 10.34 down down correct
NWE.US NorthWestern Corporation 20230504 0 58.69 59.35 58.16 59.33 248800 59.33 up down incorrect
NWFL.US Norwood Financial Corp 20230504 0 27.25 27.25 26 26.38 16500 26.38 down down correct
NWL.US Newell Brands Inc 20230504 0 9.99 10.06 9.75 9.81 7191283 9.81 down down correct
NWLI.US National Western Life Group Inc 20230504 0 257.16 257.16 250.8 255.4 7300 255.4 down down correct
NWPX.US Northwest Pipe Company 20230504 0 26.8 27.34 25.78 26.9 113300 26.9 up up correct
NWS.US News Corporation 20230504 0 17.02 17.11 16.78 16.85 1049719 16.85 down down correct
NWSA.US News Corporation 20230504 0 16.8 17 16.64 16.72 5698800 16.72 down down correct
NXGN.US NextGen Healthcare Inc 20230504 0 16.72 16.72 16.44 16.62 231000 16.62 down down correct
NXPI.US NXP Semiconductors N.V 20230504 0 166.98 167.35 162.75 163.79 2363600 163.79 down up incorrect
NXST.US Nexstar Media Group Inc 20230504 0 163.48 163.48 156.39 156.59 246274 155.2689 down down correct
NXTC.US NextCure Inc 20230504 0 1.516 1.62 1.5 1.59 57900 1.59 up up correct
NXTP.US Nextplay Technologies Inc 20230504 0 1.442 1.52 1.42 1.46 4800 1.46 up up correct
NYMT.US New York Mortgage Trust Inc 20230504 0 9.62 9.8 9.45 9.54 792700 9.54 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230504 0 17 17 16.5 16.74 9400 16.74 down down correct
NYMTM.US New York Mortgage Trust Inc 20230504 0 19.64 19.64 19.11 19.13 12200 19.13 down down correct
NYMTN.US New York Mortgage Trust Inc 20230504 0 19.01 19.01 18.2 18.8 13300 18.8 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20230504 0 0.46 0.47 0.42 0.42 20800 0.42 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20230504 0 8.23 8.89 8.05 8.26 42700 8.26 up up correct
OB.US Outbrain Inc 20230504 0 3.69 3.74 3.6 3.65 66300 3.65 down down correct
OBLG.US Oblong Inc 20230504 0 2.29 2.33 1.93 2.04 132500 2.04 down down correct
OBNK.US Origin Bancorp Inc 20230504 0 26.83 27.15 25.66 26.51 147228 26.3591 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20230504 0 31.61 31.62 26.88 29.54 14500 29.54 down down correct
OCAX.US OCA Acquisition Corp 20230504 0 10.36 10.36 10.36 10.36 0 10.36
OCAXU.US OCA Acquisition Corp 20230504 0 10.03 10.03 10.03 10.03 0 10.03
OCC.US Optical Cable Corporation 20230504 0 4.03 4.24 4.02 4.14 2000 4.14 up up correct
OCCI.US OFS Credit Company Inc 20230504 0 8.47 8.74 8.4 8.53 52400 8.53 up up correct
OCCIO.US OFS Credit Company Inc 20230504 0 23.625 23.625 23.625 23.625 51 23.625
OCFC.US OceanFirst Financial Corp 20230504 0 13.82 14.14 12.99 13.46 573000 13.26 down down correct
OCFCP.US OceanFirst Financial Corp 20230504 0 20.15 21.75 18.04 18.7 44200 18.7 down down correct
OCG.US Oriental Culture Holding LTD 20230504 0 0.48 0.549 0.461 0.5 39600 0.5 up up correct
OCGN.US Ocugen Inc 20230504 0 0.702 0.717 0.676 0.695 4329000 0.695 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230504 0 18.47 18.53 17.99 18 692300 18 down down correct
OCUL.US Ocular Therapeutix Inc 20230504 0 6.2 6.25 5.9 6.09 730200 6.09 down down correct
OCUP.US Ocuphire Pharma Inc 20230504 0 5.84 6.05 5.795 5.86 350922 5.86 up down incorrect
OCX.US OncoCyte Corporation 20230504 0 0.259 0.28 0.259 0.268 213600 0.268 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20230504 0 318.16 320.7 311.7058 312.24 771527 312.24 down down correct
ODP.US The ODP Corporation 20230504 0 42.17 42.19 41.43 41.52 304270 41.52 down down correct
OESX.US Orion Energy Systems Inc 20230504 0 1.52 1.52 1.45 1.47 29400 1.47 down up incorrect
OFED.US Oconee Federal Financial Corp 20230504 0 22 24 21.64 21.7 10593 21.5916 down down correct
OFIX.US Orthofix Medical Inc 20230504 0 18.27 18.5 17.93 18.08 147400 18.08 down down correct
OFLX.US Omega Flex Inc 20230504 0 112.51 113.1 110 110.56 9000 110.56 down down correct
OFS.US OFS Capital Corporation 20230504 0 9.6 9.98 9.1 9.18 43200 9.18 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230504 0 22.08 22.08 22.08 22.08 0 22.08
OGI.US OrganiGram Holdings Inc 20230504 0 0.492 0.515 0.486 0.488 613600 0.488 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230504 0 10.1 10.1 10.1 10.1 0 10.1
OKTA.US Okta Inc 20230504 0 69.82 73.09 69.82 72.65 2506200 72.65 up up correct
OLB.US The OLB Group Inc 20230504 0 0.791 0.8302 0.7505 0.7602 46900 0.7602 down up incorrect
OLED.US Universal Display Corporation 20230504 0 131.5 139.5 131 134.93 985700 134.93 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20230504 0 10.2 10.2 10.2 10.2 100 10.2
OLK.US Olink Holding AB (publ) 20230504 0 21.5 22.425 20.795 22.22 34500 22.22 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230504 0 67.05 67.34 65.86 66.52 418500 66.52 down down correct
OLMA.US Olema Pharmaceuticals Inc 20230504 0 6.02 6.58 5.87 6.35 272000 6.35 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230504 0 3.65 3.7 3.52 3.63 2059600 3.63 down down correct
OM.US Outset Medical Inc 20230504 0 18.57 21.6 18.57 20.95 961100 20.95 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230504 0 86.75 86.85 81.51 82.1 189600 82.1 down up incorrect
OMCL.US Omnicell Inc 20230504 0 66.84 67 64.72 65.24 514800 65.24 down down correct
OMER.US Omeros Corporation 20230504 0 4.9 5.07 4.7 4.97 395200 4.97 up up correct
OMEX.US Odyssey Marine Exploration Inc 20230504 0 3.05 3.13 2.975 3.03 19300 3.03 down up incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20230504 0 7.865 8.06 7.43 8.06 30200 8.06 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230504 0 0.998 1.06 0.97 1.06 181400 1.06 up up correct
OMQS.US OMNIQ Corp. Common Stock 20230504 0 6 6.01 5.75 5.977 24100 5.977 down down correct
ON.US ON Semiconductor Corporation 20230504 0 78 79.26 77.09 77.83 5189400 77.83 down up incorrect
ONB.US Old National Bancorp 20230504 0 12.25 12.4 11.66 12.16 3695031 12.16 down down correct
ONCR.US Oncorus Inc 20230504 0 0.375 0.375 0.338 0.359 43400 0.359 down down correct
ONCS.US OncoSec Medical Incorporated 20230504 0 0.74 0.83 0.69 0.83 273700 0.83 up up correct
ONCT.US Oncternal Therapeutics Inc 20230504 0 0.34 0.35 0.31 0.32 173200 0.32 down down correct
ONCY.US Oncolytics Biotech Inc 20230504 0 1.62 1.62 1.4 1.45 289100 1.45 down down correct
ONDS.US Ondas Holdings Inc 20230504 0 0.92 0.92 0.853 0.897 301200 0.897 down down correct
ONEW.US OneWater Marine Inc 20230504 0 29.12 29.12 26.75 27.2 548700 27.2 down down correct
ONTX.US Onconova Therapeutics Inc 20230504 0 1.36 1.4 1.29 1.3 215800 1.3 down down correct
ONVO.US Organovo Holdings Inc 20230504 0 1.88 1.96 1.81 1.96 18600 1.96 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20230504 0 10.5 10.5 10.5 10.5 0 10.5
OPBK.US OP Bancorp 20230504 0 8.53 8.5302 8.1501 8.28 29046 8.1563 down down correct
OPCH.US Option Care Health Inc 20230504 0 24.91 27.7 24.23 27.5 30894200 27.5 up up correct
OPEN.US Opendoor Technologies Inc 20230504 0 1.35 1.37 1.26 1.35 13265000 1.35
OPGN.US OpGen Inc 20230504 0 0.74 0.74 0.7 0.735 92400 0.735 down down correct
OPHC.US OptimumBank Holdings Inc 20230504 0 3 3 3 3 1100 3
OPI.US Office Properties Income Trust 20230504 0 5.97 6.3 5.91 6.29 901800 6.29 up up correct
OPINL.US Office Properties Income Trust 20230504 0 12 12 11.6 11.79 12700 11.4081 down down correct
OPK.US OPKO Health Inc 20230504 0 1.58 1.72 1.57 1.69 4483300 1.69 up up correct
OPOF.US Old Point Financial Corporation 20230504 0 17.25 17.5 16.99 17.2 16768 17.2 down down correct
OPRA.US Opera Limited 20230504 0 11.22 11.22 10.73 10.77 364300 10.77 down up incorrect
OPRT.US Oportun Financial Corporation 20230504 0 3.61 3.79 3.53 3.71 258000 3.71 up up correct
OPRX.US OptimizeRx Corporation 20230504 0 14.28 14.56 13.92 14.4 101100 14.4 up down incorrect
OPT.US Opthea Limited 20230504 0 3.66 3.765 3.58 3.6 3615 3.6 down down correct
OPTN.US OptiNose Inc 20230504 0 1.75 1.97 1.75 1.95 188500 1.95 up up correct
ORGN.US Origin Materials Inc 20230504 0 3.99 4.049 3.91 4 833900 4 up up correct
ORGNW.US Origin Materials Inc Warrant 20230504 0 0.6567 0.71 0.65 0.71 11712 0.71 up up correct
ORGO.US Organogenesis Holdings Inc 20230504 0 2.03 2.11 1.93 2.06 987600 2.06 up down incorrect
ORGS.US Orgenesis Inc 20230504 0 1.04 1.07 0.98 1.01 27900 1.01 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230504 0 10.23 10.23 10.23 10.23 3382 10.23
ORIAU.US Orion Biotech Opportunities Corp 20230504 0 9 9 9 9 0 9
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20230504 0 0.01 0.01 0.01 0.01 200 0.01
OSIS.US OSI Systems Inc 20230504 0 118.29 118.38 115.5 116.99 108400 116.99 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20230504 0 5.18 5.255 4.94 4.95 281600 4.95 down down correct
ORLY.US O'Reilly Automotive Inc 20230504 0 935.88 939.57 927.11 933.62 297700 933.62 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20230504 0 2.83 3.06 2.69 2.73 2328000 2.73 down down correct
ORRF.US Orrstown Financial Services Inc 20230504 0 17.08 17.333 16.185 16.25 23280 16.0501 down down correct
ORTX.US Orchard Therapeutics plc 20230504 0 4.71 4.91 4.67 4.81 34100 4.81 up up correct
OSBC.US Old Second Bancorp Inc 20230504 0 11.31 11.53 10.79 11.21 418100 11.21 down up incorrect
OSPN.US OneSpan Inc 20230504 0 13.39 13.39 12.88 12.94 269500 12.94 down down correct
OSS.US One Stop Systems Inc 20230504 0 2.42 2.5 2.42 2.5 16400 2.5 up up correct
OSTK.US Overstock.com Inc 20230504 0 20.05 20.53 19.68 19.73 762100 19.73 down down correct
OSUR.US OraSure Technologies Inc 20230504 0 6.86 6.99 6.76 6.87 450500 6.87 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20230504 0 12.45 12.86 12.26 12.27 657000 12.27 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230504 0 10.79 10.79 10.79 10.79 1 10.79
OTECU.US OceanTech Acquisitions I Corp. Units 20230504 0 10.42 10.42 10.42 10.42 1 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230504 0 0.025 0.035 0.021 0.035 41400 0.035 up down incorrect
OTEX.US Open Text Corporation 20230504 0 37.58 37.58 36.51 36.56 613200 36.56 down down correct
OTLK.US Outlook Therapeutics Inc 20230504 0 1.11 1.14 1.11 1.11 366100 1.11
OTLY.US Oatly Group AB 20230504 0 2.12 2.14 1.965 2.09 3979300 2.09 down up incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230504 0 0.487 0.487 0.47 0.471 13500 0.471 down down correct
OTRK.US Ontrak Inc 20230504 0 0.42 0.471 0.42 0.4618 53274 0.4618 up down incorrect
OTRKP.US Ontrak Inc 20230504 0 0.44 0.5 0.44 0.5 800 0.5 up up correct
OTTR.US Otter Tail Corporation 20230504 0 76.83 77.71 75.37 77.2 239568 76.7655 up up correct
OUST.US WT 20230504 0 0.0525 0.06 0.0525 0.0525 800 0.0525
OVBC.US Ohio Valley Banc Corp 20230504 0 23.9 24.48 23.9 24.48 2238 24.48 up up correct
OVID.US Ovid Therapeutics Inc 20230504 0 3.63 3.7 3.59 3.65 204600 3.65 up up correct
OVLY.US Oak Valley Bancorp 20230504 0 23.76 23.91 23 23.21 44300 23.21 down up incorrect
OWSCX.US OWSCX 20230504 0 18.24 18.24 18.24 18.24 0 18.24
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230504 0 10.83 10.83 10.83 10.83 6 10.83
OXACU.US Oxbridge Acquisition Corp. Unit 20230504 0 10.87 10.87 10.87 10.87 0 10.87
OXACW.US Oxbridge Acquisition Corp. Warrant 20230504 0 0.047 0.047 0.047 0.047 1 0.047
OXBR.US Oxbridge Re Holdings Limited 20230504 0 1.14 1.19 1.14 1.18 4300 1.18 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20230504 0 0.0731 0.0731 0.0731 0.0731 40 0.0731
OXLC.US Oxford Lane Capital Corp 20230504 0 5.08 5.1092 5.03 5.08 653817 5.0069
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230504 0 22.32 22.32 21.9 21.99 16400 21.99 down down correct
OXLCM.US Oxford Lane Capital Corp 20230504 0 24.68 24.82 24.68 24.75 4461 24.6091 up up correct
OXLCP.US Oxford Lane Capital Corp 20230504 0 22.64 22.64 22.332 22.61 3300 22.4818 down down correct
OXSQ.US Oxford Square Capital Corp 20230504 0 3.01 3.05 2.98 2.99 281164 2.9559 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230504 0 21.01 21.01 21.01 21.01 200 21.01
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230504 0 24.7 24.7 24.46 24.58 2700 24.58 down down correct
OXSQZ.US Oxford Square Capital Corp. 20230504 0 23.59 23.59 23.59 23.59 300 23.59
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230504 0 10.52 10.52 10.51 10.51 300 10.51 down down correct
OXUSU.US Oxus Acquisition Corp Unit 20230504 0 10.5 10.5 10.5 10.5 0 10.5
OXUSW.US Oxus Acquisition Corp. Warrant 20230504 0 0.022 0.04 0.022 0.0399 5300 0.0399 up up correct
OZK.US Bank OZK 20230504 0 32.07 33.25 31 32.18 4948900 32.18 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20230504 0 13.7 13.7 12.765 12.875 270900 12.875 down down correct
OZON.US Ozon Holdings PLC 20230504 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230504 0 12.33 12.39 12.07 12.27 4464600 12.27 down down correct
PAAS.US Pan American Silver Corp 20230504 0 18.17 18.61 18.06 18.23 5680200 18.23 up up correct
PACB.US Pacific Biosciences of California Inc 20230504 0 11.8 12.5 11.63 11.9 3952800 11.9 up up correct
PACW.US PacWest Bancorp 20230504 0 3.59 4.15 2.48 3.17 107672602 3.1633 down down correct
PAGP.US Plains GP Holdings L.P 20230504 0 12.89 12.92 12.59 12.81 2852300 12.81 down down correct
PAHC.US Phibro Animal Health Corporation 20230504 0 14.99 14.99 13.885 14.31 131900 14.31 down down correct
PALI.US Palisade Bio Inc 20230504 0 1.62 1.62 1.54 1.55 216500 1.55 down down correct
PALT.US Paltalk Inc. Common Stock 20230504 0 1.9 1.9 1.77 1.87 77000 1.87 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20230504 0 6.13 6.15 5.72 5.78 170554 5.78 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20230504 0 178.63 180.7 177.09 179.01 2910300 179.01 up up correct
PASG.US Passage Bio Inc 20230504 0 0.97 1.1 0.97 1.04 55600 1.04 up up correct
PATI.US Patriot Transportation Holding Inc 20230504 0 9.12 9.295 9.12 9.295 1600 9.295 up up correct
PATK.US Patrick Industries Inc 20230504 0 66 66 64.17 64.55 124000 64.55 down down correct
PAVM.US PAVmed Inc 20230504 0 0.521 0.539 0.517 0.535 328900 0.535 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230504 0 0.11 0.135 0.11 0.1349 3050 0.1349 up up correct
PAX.US Patria Investments Limited 20230504 0 14.29 14.29 13.51 13.51 530200 13.3049 down down correct
PAYS.US PaySign Inc 20230504 0 3.36 3.39 3.3 3.34 49400 3.34 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20230504 0 5.36 5.51 5.315 5.35 1764800 5.35 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20230504 0 0.7474 0.8 0.73 0.73 5538 0.73 down down correct
PAYX.US Paychex Inc 20230504 0 107.42 107.87 106.85 107.2 1584697 106.3104 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230504 0 11.73 11.73 11.73 11.73 0 11.73
PBBK.US PB Bankshares Inc. Common Stock 20230504 0 11.65 11.715 10.99 11.24 15900 11.24 down down correct
PBFS.US Pioneer Bancorp Inc 20230504 0 8.5 8.63 8.16 8.52 17700 8.52 up up correct
PBHC.US Pathfinder Bancorp Inc 20230504 0 13 13.03 12.25 12.85 12410 12.85 down down correct
PBLA.US Panbela Therapeutics Inc 20230504 0 0.465 0.479 0.431 0.45 574800 0.45 down down correct
PBPB.US Potbelly Corporation 20230504 0 10.73 10.74 10.28 10.58 503467 10.58 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20230504 0 0.068 0.068 0.062 0.066 7608900 0.066 down up incorrect
PBYI.US Puma Biotechnology Inc 20230504 0 2.59 2.65 2.58 2.61 139700 2.61 up down incorrect
PCAR.US PACCAR Inc 20230504 0 71.465 71.61 69.96 71.02 2395263 70.7761 down up incorrect
PCB.US PCB Bancorp 20230504 0 13.35 13.5 12.86 13.35 54471 13.1757
PCCTU.US Perception Capital Corp. II Units 20230504 0 10.99 11 10.9 10.9 1261 10.9 down down correct
PCH.US PotlatchDeltic Corporation 20230504 0 44.94 45.17 44.26 44.81 302900 44.81 down down correct
PCRX.US Pacira BioSciences Inc 20230504 0 42.93 44.62 42.31 43.14 769800 43.14 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20230504 0 0.662 0.71 0.66 0.66 18900 0.66 down down correct
PCT.US PureCycle Technologies Inc 20230504 0 6.27 6.765 6.14 6.75 1198400 6.75 up up correct
PCTI.US PCTEL Inc 20230504 0 4.66 4.66 4.42 4.42 53400 4.365 down down correct
PCTTU.US PureCycle Technologies Inc 20230504 0 8.11 8.25 8.11 8.25 200 8.25 up up correct
PCTTW.US PureCycle Technologies Inc 20230504 0 2.55 2.85 2.55 2.85 5603 2.85 up down incorrect
PCTY.US Paylocity Holding Corporation 20230504 0 188.83 191.21 182.95 183.67 521800 183.67 down down correct
PCVX.US Vaxcyte Inc 20230504 0 49.58 50.07 48.14 49.38 545600 49.38 down down correct
PCYG.US Park City Group Inc 20230504 0 6.55 6.55 6.36 6.37 20000 6.37 down up incorrect
PCYO.US Pure Cycle Corporation 20230504 0 9.58 9.665 9.55 9.62 49600 9.62 up up correct
PDCE.US PDC Energy Inc 20230504 0 62.04 63.22 60.63 62.22 1394100 62.22 up up correct
PDCO.US Patterson Companies Inc 20230504 0 26.53 26.6696 26 26.02 801166 26.02 down down correct
PDD.US Pinduoduo Inc 20230504 0 63.92 65.52 63.48 64.14 7103900 64.14 up up correct
PDEX.US Pro 20230504 0 15.51 15.51 15.51 15.51 300 15.51
PDFS.US PDF Solutions Inc 20230504 0 36.35 37.18 36.17 36.96 153800 36.96 up up correct
PDLB.US PDL Community Bancorp 20230504 0 6.89 6.89 6.66 6.84 114600 6.84 down down correct
PDSB.US PDS Biotechnology Corporation 20230504 0 6.36 6.36 6.18 6.27 120300 6.27 down down correct
PDSKX.US PDSKX 20230504 0 25.18 25.18 25.18 25.18 0 25.18
PDSRX.US PDSRX 20230504 0 25.09 25.09 25.09 25.09 0 25.09
PDSYX.US PDSYX 20230504 0 25.39 25.39 25.39 25.39 0 25.39
PEB.US PH 20230504 0 17.26 17.3603 17.18 17.2 25201 17.2 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230504 0 23.93 23.93 21.66 22.03 5400 22.03 down down correct
PEBO.US Peoples Bancorp Inc 20230504 0 24.82 24.97 23.6 24.55 220900 24.16 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230504 0 30.24 30.61 29.24 30.43 626931 30.3329 up up correct
PEGA.US Pegasystems Inc 20230504 0 42.71 43.25 41.47 41.88 328900 41.88 down up incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230504 0 10.26 10.26 10.26 10.26 0 10.26
PENN.US Penn National Gaming Inc 20230504 0 28.35 28.45 25.94 26 7888600 26 down down correct
PEP.US PepsiCo Inc 20230504 0 193.08 193.95 192.155 193.38 4267611 193.38 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230504 0 10.33 10.33 10.33 10.33 800 10.33
PERI.US Perion Network Ltd 20230504 0 33.49 33.49 31.87 32.19 1296200 32.19 down down correct
PESI.US Perma 20230504 0 8.74 9.01 8.58 8.59 38200 8.59 down down correct
PETQ.US PetIQ Inc 20230504 0 11.5 11.508 11.26 11.45 184700 11.45 down down correct
PETS.US PetMed Express Inc 20230504 0 14.69 14.83 14.45 14.65 210300 14.65 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230504 0 2.364 2.364 2.22 2.25 12400 2.25 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20230504 0 0.5 0.5 0.5 0.5 300 0.5
PETZ.US TDH Holdings Inc 20230504 0 1.27 1.36 1.27 1.29 15900 1.29 up up correct
PFALX.US PFALX 20230504 0 6.98 6.98 6.98 6.98 0 6.98
PFBC.US Preferred Bank 20230504 0 44.56 44.71 42.42 44.16 259700 44.16 down down correct
PFC.US Premier Financial Corp 20230504 0 14.6 14.93 13.77 14.34 196247 14.34 down down correct
PFFLX.US PFFLX 20230504 0 6.98 6.98 6.98 6.98 0 6.98
PFG.US Principal Financial Group Inc 20230504 0 69.11 69.37 66.79 69.29 1986829 69.29 up up correct
PFIE.US Profire Energy Inc 20230504 0 1.12 1.12 1.09 1.116 68200 1.116 down down correct
PFIN.US P&F Industries Inc 20230504 0 5.15 5.2501 5.15 5.25 363 5.25 up up correct
PFIS.US Peoples Financial Services Corp 20230504 0 37.95 38.24 37.31 37.49 7100 37.49 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230504 0 6.98 6.98 6.98 6.98 0 6.98
PFLT.US PennantPark Floating Rate Capital Ltd 20230504 0 10.52 10.61 10.29 10.37 176282 10.2756 down down correct
PFMT.US Performant Financial Corporation 20230504 0 2.97 2.98 2.9 2.94 82300 2.94 down down correct
PFSW.US PFSweb Inc 20230504 0 4 4.06 3.96 4.01 48100 4.01 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230504 0 10.28 10.28 10.28 10.28 100 10.28
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230504 0 10.28 10.28 10.28 10.28 6 10.28
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230504 0 0.0425 0.0521 0.0424 0.0521 4070 0.0521 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230504 0 20.991 20.991 20.53 20.99 700 20.99 down down correct
PGC.US Peapack 20230504 0 24.06 24.6 22.88 23.93 94900 23.88 down down correct
PGEN.US Precigen Inc 20230504 0 1.23 1.23 1.16 1.2 753800 1.2 down down correct
PGNY.US Progyny Inc 20230504 0 33.86 33.995 33.065 33.46 416700 33.46 down down correct
PGRW.US Progress Acquisition Corp 20230504 0 10.36 10.37 10.36 10.37 785 10.37 up up correct
PGRWU.US Progress Acquisition Corp 20230504 0 10.37 10.37 10.37 10.37 0 10.37
PGRWW.US Progress Acquisition Corp 20230504 0 0.0025 0.0026 0.0024 0.0026 91000 0.0026 up up correct
PGSS.US UN 20230504 0 10.5 10.5 10.5 10.5 0 10.5
PHAR.US Pharming Group NV 20230504 0 11.15 11.29 10.605 11.05 3400 11.05 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20230504 0 11.64 12 11.27 11.7 372500 11.7 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230504 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
PHIO.US Phio Pharmaceuticals Corp 20230504 0 4.07 4.1 3.76 3.89 33325 3.89 down down correct
PHUN.US Phunware Inc 20230504 0 0.6 0.6 0.58 0.598 404200 0.598 down down correct
PHUNW.US Phunware Inc 20230504 0 0.2473 0.2498 0.219 0.219 1308 0.219 down down correct
PHVS.US Pharvaris N.V 20230504 0 9.3 9.3 9.03 9.03 5900 9.03 down down correct
PI.US Impinj Inc 20230504 0 87.47 88.87 85.05 86.29 462000 86.29 down down correct
PIIVX.US PIIVX 20230504 0 40.91 40.91 40.91 40.91 0 40.91
PINC.US Premier Inc 20230504 0 27.05 27.32 26.39 26.65 1224100 26.65 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20230504 0 0.825 0.87 0.77 0.8 299000 0.8 down down correct
PIXY.US ShiftPixy Inc 20230504 0 3.08 3.08 2.98 2.98 9800 2.98 down down correct
PKBK.US Parke Bancorp Inc 20230504 0 16 16 14.86 15.34 57500 15.34 down down correct
PKOH.US Park 20230504 0 13.76 15.6 13.76 14.95 79600 14.95 up up correct
PLAB.US Photronics Inc 20230504 0 14.31 14.44 14.15 14.24 479800 14.24 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20230504 0 36.34 36.68 35.4 35.83 1081300 35.83 down down correct
PLBC.US Plumas Bancorp 20230504 0 34.62 34.62 33.55 33.95 21500 33.95 down down correct
PLBY.US PLBY Group Inc 20230504 0 1.77 1.82 1.7 1.82 937900 1.82 up up correct
PLCE.US The Children's Place Inc 20230504 0 26.3 26.3 25.19 26.07 538700 26.07 down up incorrect
PLL.US Piedmont Lithium Inc 20230504 0 53.43 54.12 51.55 51.82 260900 51.82 down down correct
PLMI.US Plum Acquisition Corp. I 20230504 0 10.38 10.38 10.35 10.356 1500 10.356 down down correct
PLMIU.US Plum Acquisition Corp. I 20230504 0 10.19 10.19 10.19 10.19 0 10.19
PLMIW.US Plum Acquisition Corp. I 20230504 0 0.1501 0.1501 0.1501 0.1501 6895 0.1501
PLMR.US Palomar Holdings Inc 20230504 0 50.73 52.81 48.54 49.14 200400 49.14 down down correct
PLPC.US Preformed Line Products Company 20230504 0 131.38 152.16 131 149.98 39100 149.98 up up correct
PLRX.US Pliant Therapeutics Inc 20230504 0 23.6 23.685 22.33 22.68 825896 22.68 down down correct
PLSE.US Pulse Biosciences Inc 20230504 0 8.38 9.36 8 8.64 222900 8.64 up up correct
PLTK.US Playtika Holding Corp 20230504 0 10.65 10.89 9.59 9.965 1677000 9.965 down down correct
PLUG.US Plug Power Inc 20230504 0 8.84 8.91 8.62 8.78 10768600 8.78 down down correct
PLUS.US ePlus inc 20230504 0 42.39 44.1 41.71 43.9 348600 43.9 up up correct
PLXP.US PLx Pharma Inc 20230504 0 0.008 0.0099 0.008 0.0092 90134 0.0092 up up correct
PLXS.US Plexus Corp 20230504 0 86.28 86.48 83.84 84.72 123500 84.72 down down correct
PLYA.US Playa Hotels & Resorts N.V 20230504 0 9.53 9.685 9.42 9.57 1954900 9.57 up up correct
PMAAX.US PMAAX 20230504 0 10 10 10 10 0 10
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230504 0 2.9 2.9 2.78 2.7889 47000 2.7889 down down correct
PMD.US Psychemedics Corporation 20230504 0 5.5464 5.5464 5.51 5.5101 4482 5.5101 down down correct
PME.US Pingtan Marine Enterprise Ltd 20230504 0 0.27 0.27 0.27 0.27 0 0.27
PMFLX.US PMFLX 20230504 0 10 10 10 10 0 10
PMGM.US Priveterra Acquisition Corp 20230504 0 10.22 10.23 10.22 10.22 5000 10.22
PMGMU.US Priveterra Acquisition Corp 20230504 0 10.29 10.29 10.29 10.29 0 10.29
PMIFX.US PMIFX 20230504 0 8.31 8.31 8.31 8.31 0 8.31
PMT.US PC 20230504 0 17.89 18.0545 17.4 17.53 25723 17.53 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230504 0 39.59 41.98 36.03 37.16 75400 37.16 down down correct
PMVP.US PMV Pharmaceuticals Inc 20230504 0 4.79 4.87 4.63 4.76 166100 4.76 down down correct
PNBK.US Patriot National Bancorp Inc 20230504 0 7.7 7.95 7.7 7.95 400 7.95 up up correct
PNFP.US Pinnacle Financial Partners Inc 20230504 0 46.01 47.2 43.31 46.17 1371400 46.17 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20230504 0 22.01 22.408 19.38 19.95 72700 19.5472 down down correct
PNNT.US PennantPark Investment Corporation 20230504 0 4.87 4.87 4.7 4.76 356200 4.76 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230504 0 85.1 86.59 83.52 86.48 5800 86.48 up down incorrect
PNT.US POINT Biopharma Global Inc 20230504 0 7.82 7.999 7.51 7.95 435400 7.95 up up correct
PNTG.US The Pennant Group Inc 20230504 0 13.12 13.7 12.04 12.96 303100 12.96 down up incorrect
POAI.US Predictive Oncology Inc 20230504 0 3.1 3.4899 2.7141 2.87 298597 2.87 down down correct
PODD.US Insulet Corporation 20230504 0 320.99 324.09 315.65 322.23 720800 322.23 up up correct
POLA.US Polar Power Inc 20230504 0 1.04 1.1 1.04 1.05 31800 1.05 up down incorrect
POOL.US Pool Corporation 20230504 0 352.26 355.43 342.65 344.87 281087 343.7613 down down correct
POWI.US Power Integrations Inc 20230504 0 73.54 74.33 72.35 73.64 1232500 73.64 up up correct
POWL.US Powell Industries Inc 20230504 0 49.4 49.4 47.395 48.13 84701 47.9097 down down correct
POWW.US AMMO Inc 20230504 0 1.9 1.9 1.8 1.81 454700 1.81 down down correct
POWWP.US AMMO Inc 20230504 0 24.28 24.535 24.2 24.2 3700 24.2 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20230504 0 18.41 18.79 17.66 18.38 1378000 18.05 down down correct
PPBT.US Purple Biotech Ltd 20230504 0 1.98 2.08 1.89 1.96 20800 1.96 down down correct
PPC.US Pilgrim's Pride Corporation 20230504 0 21.74 22.03 21.5 22 776700 22 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230504 0 10.66 10.66 10.66 10.66 0 10.66
PPHPU.US PHP Ventures Acquisition Corp. Units 20230504 0 10.75 10.75 10.75 10.75 0 10.75
PPIH.US Perma 20230504 0 10.65 10.99 10.65 10.99 11500 10.99 up up correct
PPSI.US Pioneer Power Solutions Inc 20230504 0 5.4 5.427 5.17 5.3 58900 5.3 down up incorrect
PPTA.US Midas Gold Corp. 20230504 0 5.01 5.18 5 5.17 357900 5.17 up up correct
PRAA.US PRA Group Inc 20230504 0 34.38 34.45 33.58 34.33 233300 34.33 down down correct
PRAX.US Praxis Precision Medicines Inc 20230504 0 1.04 1.06 1.01 1.04 171600 1.04
PRCH.US Porch Group Inc 20230504 0 0.858 0.901 0.833 0.9 1080100 0.9 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230504 0 28.93 29.13 28.49 28.82 154200 28.82 down up incorrect
PRDEX.US PREDEX Funds 20230504 0 28.71 28.71 28.71 28.71 0 28.71
PRDO.US Perdoceo Education Corporation 20230504 0 12.29 12.33 11.94 12.32 326300 12.32 up down incorrect
PRFT.US Perficient Inc 20230504 0 74.95 75.75 72.85 74.65 370400 74.65 down down correct
PRFX.US PainReform Ltd 20230504 0 0.649 0.68 0.58 0.631 25700 0.631 down up incorrect
PRGS.US Progress Software Corporation 20230504 0 53.4 53.59 53.11 53.5 174600 53.5 up up correct
PRIM.US Primoris Services Corporation 20230504 0 24.4 24.4 23.48 23.77 259090 23.77 down down correct
PRIVX.US Sharespost 100 Fund 20230504 0 40.33 40.33 40.33 40.33 0 40.33
PRLD.US Prelude Therapeutics Incorporated 20230504 0 6.3 6.747 5.831 6.1 36600 6.1 down down correct
PRLVX.US PRLVX 20230504 0 39.77 39.77 39.77 39.77 0 39.77
PROC.US Procaps Group S.A. Ordinary Shares 20230504 0 4.56 4.56 4.56 4.56 72 4.56
PROF.US Profound Medical Corp 20230504 0 12.72 12.72 12.32 12.69 5100 12.69 down up incorrect
PRPH.US ProPhase Labs Inc 20230504 0 9.34 9.4 8.16 8.25 160500 8.25 down up incorrect
PROV.US Provident Financial Holdings Inc 20230504 0 13.0399 13.0399 12.75 12.815 2950 12.669 down down correct
PRPL.US Purple Innovation Inc 20230504 0 2.79 2.945 2.645 2.66 708200 2.66 down down correct
PRPO.US Precipio Inc 20230504 0 0.635 0.65 0.56 0.57 178800 0.57 down down correct
PRQR.US ProQR Therapeutics N.V 20230504 0 2.21 2.23 2.13 2.14 547700 2.14 down down correct
PRSR.US Prospector Capital Corp 20230504 0 10.05 10.06 10.04 10.05 3300 10.05
PRSRU.US Prospector Capital Corp 20230504 0 9.825 10.145 9.825 10.057 7700 10.057 up up correct
PRSRW.US Prospector Capital Corp 20230504 0 0.0645 0.0645 0.0363 0.0595 3399 0.0595 down down correct
PRTA.US Prothena Corporation plc 20230504 0 66.81 70.875 66.29 70.16 848200 70.16 up up correct
PRTC.US PureTech Health plc 20230504 0 27.45 27.45 27.45 27.45 300 27.45
PRTG.US Portage Biotech Inc 20230504 0 3.05 3.2 2.92 2.92 15800 2.92 down down correct
PRTH.US Priority Technology Holdings Inc 20230504 0 3.18 3.34 3.01 3.33 30700 3.33 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20230504 0 1.62 1.63 1.57 1.58 498264 1.58 down down correct
PRTS.US CarParts.com Inc 20230504 0 4.16 4.41 4.07 4.28 1614500 4.28 up up correct
PRVA.US Privia Health Group Inc 20230504 0 24.5 27.73 23 27.43 13583800 27.43 up down incorrect
PSA.US PQ 20230504 0 18.05 18.05 17.64 17.85 21282 17.85 down down correct
PSEC.US Prospect Capital Corporation 20230504 0 6.21 6.225 6.05 6.1 2112098 6.1 down up incorrect
PSHG.US Performance Shipping Inc 20230504 0 0.77 0.79 0.76 0.78 33500 0.78 up up correct
PSMT.US PriceSmart Inc 20230504 0 70.95 71.33 70.08 71.17 81500 71.17 up down incorrect
PSNL.US Personalis Inc 20230504 0 2.25 2.365 2.25 2.3 211200 2.3 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230504 0 16.7 16.7 16.7 16.7 0 16.7
PSTV.US Plus Therapeutics Inc 20230504 0 3.86 3.94 3.81 3.84 10975 3.84 down up incorrect
PSTX.US Poseida Therapeutics Inc 20230504 0 2.74 3.05 2.7399 2.98 489527 2.98 up up correct
PT.US Pintec Technology Holdings Limited 20230504 0 0.95 1.04 0.85 0.92 29900 0.92 down down correct
PTC.US PTC Inc 20230504 0 125.1 126.44 124.42 125.22 577700 125.22 up up correct
PTCT.US PTC Therapeutics Inc 20230504 0 55.2 55.96 54.02 55.86 682300 55.86 up up correct
PTDEX.US PREDEX 20230504 0 28.88 28.88 28.88 28.88 0 28.88
PTE.US PolarityTE Inc 20230504 0 0.47 0.48 0.45 0.47 15200 0.47
PTEN.US Patterson 20230504 0 10.31 10.55 10.19 10.44 2540200 10.44 up up correct
PTGX.US Protagonist Therapeutics Inc 20230504 0 24.29 24.61 23.2 23.6 490800 23.6 down down correct
PTIX.US Protagenic Therapeutics Inc 20230504 0 1.9399 1.9399 1.92 1.92 1887 1.92 down down correct
PTIXW.US Protagenic Therapeutics Inc 20230504 0 0.024 0.04 0.024 0.04 570 0.04 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20230504 0 21.38 22.26 20.05 20.84 3239600 20.84 down down correct
PTMN.US Portman Ridge Finance Corporation 20230504 0 19.54 19.66 19.1 19.1 15000 18.4754 down down correct
PTNR.US Partner Communications Company Ltd 20230504 0 4.915 4.915 4.8001 4.8001 3419 4.8001 down down correct
PTON.US Peloton Interactive Inc 20230504 0 7.625 7.81 7.31 7.64 27471200 7.64 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20230504 0 3.85 4.06 3.65 3.81 207000 3.81 down down correct
PTRA.US Proterra Inc 20230504 0 1.39 1.39 1.28 1.36 1404100 1.36 down down correct
PTRS.US Partners Bancorp 20230504 0 6.152 6.25 5.85 5.94 25738 5.902 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230504 0 22.9 23.29 22.65 23.29 38900 23.29 up up correct
PTVE.US Pactiv Evergreen Inc 20230504 0 7.14 7.14 6.85 6.94 301000 6.94 down up incorrect
PUBM.US PubMatic Inc 20230504 0 12.24 12.24 11.73 11.87 700800 11.87 down down correct
PUCK.US Goal Acquisitions Corp 20230504 0 10.26 10.26 10.26 10.26 0 10.26
PUCKU.US Goal Acquisitions Corp 20230504 0 10.28 10.28 10.28 10.28 0 10.28
PUCKW.US Goal Acquisitions Corp 20230504 0 0.031 0.031 0.03 0.03 62636 0.03 down down correct
PULM.US Pulmatrix Inc 20230504 0 3 3 2.85 2.93 9000 2.93 down down correct
PUYI.US Puyi Inc 20230504 0 5.54 5.54 5.44 5.44 1900 5.44 down down correct
PVBC.US Provident Bancorp Inc 20230504 0 6.28 6.385 5.76 5.8 151000 5.8 down up incorrect
PWDEX.US PREDEX 20230504 0 28.88 28.88 28.88 28.88 0 28.88
PWFL.US PowerFleet Inc 20230504 0 2.76 2.85 2.74 2.74 62600 2.74 down down correct
PWOD.US Penns Woods Bancorp Inc 20230504 0 22.23 22.79 21.85 21.95 14500 21.95 down down correct
PWP.US Perella Weinberg Partners 20230504 0 7.1 7.45 6.8 7.42 908600 7.42 up down incorrect
PXLW.US Pixelworks Inc 20230504 0 1.39 1.4 1.37 1.37 403900 1.37 down down correct
PXS.US Pyxis Tankers Inc 20230504 0 5.01 5.03 4.73 4.78 97800 4.78 down down correct
PXSAP.US Pyxis Tankers Inc 20230504 0 23.21 23.3 22.4 22.4 4100 22.2382 down up incorrect
PXSAW.US Pyxis Tankers Inc 20230504 0 1.15 1.28 1.15 1.24 2873 1.24 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20230504 0 23.69 24.3 23.45 23.64 507100 23.64 down down correct
PYPD.US PolyPid Ltd 20230504 0 0.39 0.407 0.36 0.38 71100 0.38 down down correct
PYPL.US PayPal Holdings Inc 20230504 0 71.77 73.05 71.755 71.81 10230500 71.81 up up correct
PYR.US PyroGenesis Canada Inc 20230504 0 0.73 0.735 0.698 0.698 27400 0.698 down down correct
PYXS.US Pyxis Oncology Inc. 20230504 0 2.94 2.98 2.85 2.87 307800 2.87 down down correct
PZZA.US Papa John's International Inc 20230504 0 76.91 80.13 75.23 76.53 1352319 76.1181 down up incorrect
QCOM.US QUALCOMM Incorporated 20230504 0 104.03 107.12 103.5 106.58 22117500 106.58 up up correct
QCRH.US QCR Holdings Inc 20230504 0 37.24 37.24 35.14 36.49 99340 36.49 down up incorrect
QDEL.US Quidel Corporation 20230504 0 92.7 94.86 86.99 87.14 670200 87.14 down down correct
QFIN.US 360 DigiTech Inc 20230504 0 17.41 18.045 16.94 17.78 704500 17.78 up up correct
QH.US Quhuo Limited 20230504 0 2.66 2.84 2.11 2.22 786000 2.22 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230504 0 6.36 6.39 6.05 6.09 87100 6.09 down down correct
QIWI.US QIWI plc 20230504 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230504 0 0.96 1.12 0.957 1.095 74200 1.095 up up correct
QLI.US Qilian International Holding Group Limited 20230504 0 1.26 1.26 1.21 1.21 1200 1.21 down down correct
QLYS.US Qualys Inc 20230504 0 107.42 109.05 107.12 108.25 452500 108.25 up up correct
QMCO.US Quantum Corporation 20230504 0 0.92 0.98 0.92 0.95 57200 0.95 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230504 0 0.47 0.5 0.47 0.477 80000 0.477 up down incorrect
QNST.US QuinStreet Inc 20230504 0 8.53 9.6 8.34 8.61 3367300 8.61 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230504 0 23.35 23.36 23.2 23.21 63400 23.21 down down correct
QRHC.US Quest Resource Holding Corporation 20230504 0 5.58 5.62 5.34 5.43 22800 5.43 down down correct
QRTEA.US Qurate Retail Inc 20230504 0 0.7816 0.7899 0.7142 0.7142 9150499 0.7142 down down correct
QRTEB.US Qurate Retail Inc 20230504 0 4.1 9.5 4.1 7.165 994883 7.165 up up correct
QRTEP.US Qurate Retail Inc 20230504 0 29.45 30.49 28.64 29.3 41600 29.3 down down correct
QRVO.US Qorvo Inc 20230504 0 102.27 102.78 92.372 93.99 3259100 93.99 down down correct
QSI.US Quantum 20230504 0 1.45 1.52 1.38 1.41 431300 1.41 down up incorrect
QSIAW.US Quantum 20230504 0 0.1022 0.1575 0.1022 0.1333 2612 0.1333 up down incorrect
QTRX.US Quanterix Corporation 20230504 0 16.4 18.52 16.4 18.39 1340900 18.39 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230504 0 1.1 1.1 1.05 1.07 154500 1.07 down down correct
QUIK.US QuickLogic Corporation 20230504 0 5.72 5.94 5.5 5.74 4200 5.74 up up correct
QURE.US uniQure N.V 20230504 0 20.73 21.34 20.14 21.15 502800 21.15 up up correct
RADI.US Radius Global Infrastructure Inc 20230504 0 14.71 14.74 14.67 14.72 612900 14.72 up up correct
RAIL.US FreightCar America Inc 20230504 0 2.91 2.92 2.85 2.89 26700 2.89 down down correct
RAIN.US Rain Therapeutics Inc 20230504 0 8.21 8.55 8.07 8.5 402300 8.5 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230504 0 4.9 4.9 4.7 4.73 12500 4.73 down down correct
RAPT.US RAPT Therapeutics Inc 20230504 0 18.6 18.625 17.98 18.38 476900 18.38 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20230504 0 43.1 46.04 42.23 45.81 826500 45.81 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20230504 0 1.53 1.55 1.53 1.53 9900 1.53
RBB.US RBB Bancorp 20230504 0 9.65 9.871 8.62 9.07 81200 9.07 down down correct
RBBN.US Ribbon Communications Inc 20230504 0 2.58 2.68 2.56 2.6 473300 2.6 up up correct
RBCAA.US Republic Bancorp Inc 20230504 0 38.05 38.23 37.23 38.23 22326 38.23 up up correct
RBCN.US Rubicon Technology Inc 20230504 0 1.32 1.32 1.32 1.32 0 1.32
RBKB.US Rhinebeck Bancorp Inc 20230504 0 6.52 6.73 6.09 6.43 9900 6.43 down down correct
RCAT.US Red Cat Holdings Inc 20230504 0 0.85 0.87 0.831 0.834 43600 0.834 down down correct
RCEL.US AVITA Medical Inc 20230504 0 16.62 16.7 15.91 16.17 129300 16.17 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230504 0 9.69 9.69 9.69 9.69 0 9.69
RCICX.US Resource Credit Income Fund Class C 20230504 0 9.8 9.8 9.8 9.8 0 9.8
RCIIX.US Resource Credit Income Fund Class I Shar 20230504 0 9.71 9.71 9.71 9.71 0 9.71
RCILX.US RCILX 20230504 0 9.68 9.68 9.68 9.68 0 9.68
RCIWX.US Resource Credit Income Fund Class W Shar 20230504 0 9.68 9.68 9.68 9.68 0 9.68
RCKT.US Rocket Pharmaceuticals Inc 20230504 0 17.65 18.95 17.15 18.69 1033300 18.69 up down incorrect
RCKY.US Rocky Brands Inc 20230504 0 20.51 20.59 19.015 19.93 78505 19.93 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230504 0 10.32 10.35 10.31 10.35 1200 10.35 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20230504 0 10.6 10.6 10.6 10.6 0 10.6
RCLFW.US Rosecliff Acquisition Corp I 20230504 0 0.0979 0.0979 0.0979 0.0979 701 0.0979
RCM.US R1 RCM Inc 20230504 0 16.52 16.67 14.16 15.59 3355600 15.59 down up incorrect
RCMT.US RCM Technologies Inc 20230504 0 12.28 12.6 12.19 12.28 42100 12.28
RCON.US Recon Technology Ltd 20230504 0 0.41 0.42 0.4 0.41 153200 0.41
RCRT.US Recruiter.com Group Inc. Common Stock 20230504 0 0.2 0.26 0.2 0.2183 418500 0.2183 up down incorrect
RDCM.US RADCOM Ltd 20230504 0 9.32 9.41 9.3 9.34 3500 9.34 up up correct
RDFN.US Redfin Corporation 20230504 0 6.89 7.175 6.79 7.08 3386000 7.08 up up correct
RDHL.US RedHill Biopharma Ltd 20230504 0 2.32 2.33 2.17 2.28 56000 2.28 down down correct
RDI.US Reading International Inc 20230504 0 3.11 3.18 3.11 3.18 1800 3.18 up down incorrect
RDIB.US Reading International Inc 20230504 0 21 21.5 21 21.4 2984 21.4 up up correct
RDNT.US RadNet Inc 20230504 0 27.47 28.1 26.45 27.79 421000 27.79 up up correct
RDVT.US Red Violet Inc 20230504 0 16.63 17.075 16.3 16.46 15900 16.46 down up incorrect
RDWR.US Radware Ltd 20230504 0 17.5 18.21 17.47 18.12 211300 18.12 up up correct
REAL.US The RealReal Inc 20230504 0 1.08 1.12 1.05 1.1 1885400 1.1 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20230504 0 1.19 1.22 1.18 1.19 65900 1.19
REE.US REE Automotive Ltd. 20230504 0 0.341 0.341 0.32 0.32 225600 0.32 down down correct
REED.US Reed's Inc 20230504 0 2.425 2.425 2.32 2.32 2776 2.32 down down correct
REFR.US Research Frontiers Incorporated 20230504 0 1.62 1.62 1.42 1.42 68500 1.42 down down correct
REG.US Regency Centers Corporation 20230504 0 59.48 60.44 59.14 60.1 796200 60.1 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230504 0 775.54 776.58 746.13 753.88 1229000 753.88 down up incorrect
REKR.US Rekor Systems Inc 20230504 0 1.11 1.21 1.08 1.19 187100 1.19 up up correct
RELI.US Reliance Global Group Inc 20230504 0 3.63 4.3699 3.27 3.88 216205 3.88 up up correct
RELIW.US Reliance Global Group Inc 20230504 0 0.1 0.1 0.085 0.0999 18730 0.0999 down down correct
RELL.US Richardson Electronics Ltd 20230504 0 15.57 15.84 15.01 15.52 166800 15.52 down down correct
RELY.US Remitly Global Inc. Common Stock 20230504 0 16.58 18.555 16.58 18.28 1414000 18.28 up up correct
REPL.US Replimune Group Inc 20230504 0 17.59 17.59 16.79 17.45 358300 17.45 down down correct
RETA.US Reata Pharmaceuticals Inc 20230504 0 101.42 102.68 99.76 102.4 480500 102.4 up up correct
RETO.US ReTo Eco 20230504 0 0.2784 0.2784 0.2514 0.2558 21063 2.558 down down correct
REYN.US Reynolds Consumer Products Inc 20230504 0 28.17 28.195 27.17 27.32 634600 27.0977 down down correct
RFIL.US RF Industries Ltd 20230504 0 3.85 3.87 3.78 3.81 12700 3.81 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230504 0 24.5 24.5 24.5 24.5 1200 24.5
RGCO.US RGC Resources Inc 20230504 0 18.55 19.23 18.27 19.03 13100 19.03 up down incorrect
RGEN.US Repligen Corporation 20230504 0 163.56 163.75 156.23 157.23 433000 157.23 down down correct
RGLD.US Royal Gold Inc 20230504 0 140.95 147.82 140.04 143.35 854100 143.35 up up correct
RGLS.US Regulus Therapeutics Inc 20230504 0 1.33 1.36 1.27 1.36 15400 1.36 up up correct
RILYM.US RILYM 20230504 0 21.4 21.75 21.15 21.15 8200 21.15 down down correct
RGNX.US REGENXBIO Inc 20230504 0 18 20.32 17.71 19.91 672100 19.91 up up correct
RGP.US Resources Connection Inc 20230504 0 14.23 14.35 14.03 14.28 153700 14.1467 up down incorrect
RIBT.US RiceBran Technologies 20230504 0 0.89 0.97 0.89 0.93 20900 0.93 up up correct
RICK.US RCI Hospitality Holdings Inc 20230504 0 73.46 73.46 71.35 73.1 72500 73.1 down up incorrect
RIDE.US Lordstown Motors Corp 20230504 0 0.379 0.41 0.36 0.365 4931700 0.365 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230504 0 1.15 1.18 1.1 1.17 1768400 1.17 up up correct
RILY.US B. Riley Financial Inc 20230504 0 28.94 28.94 27.19 28.1 489490 27.2834 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230504 0 19.2 19.35 18.85 19.24 54400 19.24 up up correct
RILYN.US B. Riley Financial Inc 20230504 0 18.81 18.89 18.51 18.6 20700 18.6 down down correct
RILYP.US B. Riley Financial Inc 20230504 0 16.5 16.61 14.87 14.87 13600 14.87 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230504 0 17.21 17.25 16.54 16.96 30900 16.96 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230504 0 16.34 16.36 15.51 15.75 59800 15.75 down down correct
RIOT.US Riot Blockchain Inc 20230504 0 10.8 11.148 10.54 10.84 23478600 10.84 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230504 0 12.84 13.15 12.59 12.95 13429000 12.95 up up correct
RKDA.US Arcadia Biosciences Inc 20230504 0 5.74 5.92 5.61 5.8999 19690 5.8999 up up correct
RKLB.US Rocket Lab USA Inc. 20230504 0 3.9 3.93 3.83 3.88 2563400 3.88 down up incorrect
RLAY.US Relay Therapeutics Inc 20230504 0 11.1 11.35 10.57 11.22 2149200 11.22 up up correct
RLMD.US Relmada Therapeutics Inc 20230504 0 2.72 3.09 2.66 3.04 283744 3.04 up up correct
RLYB.US Rallybio Corporation Common Stock 20230504 0 5.25 5.58 5.24 5.51 25600 5.51 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20230504 0 9 9.11 8.61 8.76 24000 8.76 down down correct
RMBL.US RumbleON Inc 20230504 0 6.77 6.85 6.421 6.72 77600 6.72 down up incorrect
RMBS.US Rambus Inc 20230504 0 47.01 47.34 45.77 46.73 984500 46.73 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20230504 0 5.65 5.81 5.26 5.45 3800 5.45 down down correct
RMGC.US RMG Acquisition Corp. III 20230504 0 10.05 10.05 10.05 10.05 0 10.05
RMGCU.US RMG Acquisition Corp. III 20230504 0 10.13 10.13 10.13 10.13 0 10.13
RMGCW.US RMG Acquisition Corp. III 20230504 0 0.1 0.1 0.0801 0.0801 1400 0.0801 down down correct
RMNI.US Rimini Street Inc 20230504 0 3.61 4.38 3.57 4.05 976400 4.05 up up correct
RMR.US The RMR Group Inc 20230504 0 23.19 23.33 20.91 22.58 180200 22.58 down down correct
RMTI.US Rockwell Medical Inc 20230504 0 3.1 3.19 2.82 2.89 132500 2.89 down down correct
RNA.US Avidity Biosciences Inc 20230504 0 11.45 11.46 10.82 11.2 1687154 11.2 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230504 0 0.34 0.34 0.306 0.312 181300 0.312 down down correct
RNLX.US Renalytix Plc 20230504 0 2.22 2.369 2.22 2.32 9100 2.32 up up correct
RNST.US Renasant Corporation 20230504 0 25.45 26.04 24.82 25.64 406300 25.64 up up correct
RNW.US Renew Energy Global PLC 20230504 0 5.31 5.38 5.215 5.25 352500 5.25 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230504 0 0.7 0.72 0.7 0.71 4500 0.71 up down incorrect
RNXT.US RenovoRx Inc. Common Stock 20230504 0 3.15 3.15 2.71 2.92 6800 2.92 down down correct
ROAD.US Construction Partners Inc 20230504 0 25.07 25.14 24.2 24.36 164400 24.36 down up incorrect
ROCC.US Ranger Oil Corporation 20230504 0 38.08 39.11 37.98 38.61 198300 38.61 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230504 0 10.4 10.405 10.4 10.4 5400 10.4
ROCGU.US Roth CH Acquisition IV Co. Unit 20230504 0 10.12 10.12 10.12 10.12 0 10.12
ROCGW.US Roth CH Acquisition IV Co. Warrant 20230504 0 0.35 0.35 0.35 0.35 5 0.35
ROCK.US Gibraltar Industries Inc 20230504 0 54.33 54.67 52 52.85 194400 52.85 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20230504 0 12.65 12.88 12.47 12.86 1783200 12.86 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230504 0 8.42 8.495 8.06 8.4 3414500 8.4 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230504 0 1.75 1.75 1.75 1.75 650 1.75
ROKU.US Roku Inc 20230504 0 53.07 53.595 52.11 52.79 4869500 52.79 down down correct
ROOT.US Root Inc 20230504 0 4.11 5.038 4.11 4.88 277469 4.88 up up correct
ROST.US Ross Stores Inc 20230504 0 104.01 104.7 102.22 102.83 1220588 102.83 down down correct
ROVR.US Rover Group Inc 20230504 0 4.22 4.22 4 4.01 299500 4.01 down down correct
RPAY.US Repay Holdings Corporation 20230504 0 5.86 5.86 5.62 5.75 623400 5.75 down down correct
RPD.US Rapid7 Inc 20230504 0 46.53 47.75 45.445 45.6 1058600 45.6 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230504 0 7.8 9.73 7.6 9.73 1338400 9.73 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230504 0 0.91 0.96 0.848 0.871 81700 0.871 down down correct
RPRX.US Royalty Pharma plc 20230504 0 35.34 35.37 34.82 34.89 2472533 34.6782 down up incorrect
RPTX.US Repare Therapeutics Inc 20230504 0 9.6 10.02 9.58 9.91 82300 9.91 up down incorrect
RRBI.US Red River Bancshares Inc 20230504 0 44.7 45 43.502 44.72 9400 44.72 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230504 0 12.73 13.27 12.51 12.93 261200 12.93 up up correct
RRR.US Red Rock Resorts Inc 20230504 0 47.44 47.876 45.84 46.44 425900 46.44 down down correct
RSLS.US ReShape Lifesciences Inc 20230504 0 2.5 2.5 2.3 2.39 48219 2.39 down down correct
RSSS.US Research Solutions Inc 20230504 0 2.05 2.12 2.05 2.12 600 2.12 up up correct
RSVR.US Reservoir Media Inc 20230504 0 6.4 6.4 6.2 6.28 42600 6.28 down down correct
RSVRW.US Reservoir Media Management Inc 20230504 0 1.45 1.45 1.45 1.45 0 1.45
RUBY.US Rubius Therapeutics Inc 20230504 0 0.0196 0.022 0.0189 0.0203 186083 0.0203 up up correct
RUN.US Sunrun Inc 20230504 0 18.74 19.27 16.35 16.91 21278200 16.91 down down correct
RUSHA.US Rush Enterprises Inc 20230504 0 51.41 51.49 50.05 50.2 230524 49.9943 down down correct
RUSHB.US Rush Enterprises Inc 20230504 0 56.75 56.75 54.85 55.28 7305 55.0731 down down correct
RUTH.US Ruth's Hospitality Group Inc 20230504 0 21.43 21.46 21.39 21.4 2919700 21.4 down down correct
RVMD.US Revolution Medicines Inc 20230504 0 23.74 24.45 23.23 24.23 1093800 24.23 up up correct
RZLT.US Rezolute Inc 20230504 0 2.17 2.19 2.1 2.13 27100 2.13 down down correct
RVNC.US Revance Therapeutics Inc 20230504 0 33.58 33.89 32.9 33.78 1089600 33.78 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230504 0 8.04 9.25 8 8.39 499400 8.39 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230504 0 2.41 3 2.41 2.77 70067 2.77 up up correct
RVSB.US Riverview Bancorp Inc 20230504 0 4.62 4.74 4.25 4.52 79000 4.52 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230504 0 11.17 11.17 10.54 10.66 208868 10.2731 down down correct
RWLK.US ReWalk Robotics Ltd 20230504 0 0.63 0.63 0.611 0.62 83000 0.62 down down correct
RXDX.US Prometheus Biosciences Inc 20230504 0 194.11 194.22 193.6204 193.99 1276177 193.99 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230504 0 5.11 5.195 4.802 5.14 1444100 5.14 up up correct
RXST.US RxSight Inc. Common Stock 20230504 0 18.79 18.946 18.09 18.12 142200 18.12 down down correct
RXT.US Rackspace Technology Inc 20230504 0 1.32 1.36 1.3 1.31 1413276 1.31 down up incorrect
RYAAY.US Ryanair Holdings plc 20230504 0 94.63 95.34 92.99 93.29 159200 93.29 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20230504 0 18.48 19.07 16.37 16.45 1014600 16.45 down down correct
RZB.US Reinsurance Group of America Incorporated 20230504 0 24.5 24.746 24.009 24.06 14300 24.06 down down correct
SABR.US Sabre Corporation 20230504 0 4.275 4.67 3.54 3.75 10168600 3.75 down down correct
SABRP.US Sabre Corporation 20230504 0 64.55 64.6 53.54 55.31 4500 53.5698 down down correct
SABS.US SAB Biotherapeutics Inc 20230504 0 0.97 1.19 0.82 0.9 9132900 0.9 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20230504 0 0.1549 0.2 0.1004 0.11 53405 0.11 down down correct
SAFT.US Safety Insurance Group Inc 20230504 0 71.05 71.29 69 70.78 102600 70.78 down down correct
SAGE.US Sage Therapeutics Inc 20230504 0 47.34 48.39 46.038 48.11 649900 48.11 up up correct
SAIA.US Saia Inc 20230504 0 294.1 299.4 288.96 291.36 250900 291.36 down down correct
SAL.US Salisbury Bancorp Inc 20230504 0 21.6 21.6 19.8901 21.58 2087 21.4326 down up incorrect
SALM.US Salem Media Group Inc 20230504 0 1.03 1.04 1.01 1.02 11906 1.02 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230504 0 10.35 10.35 10.35 10.35 0 10.35
SAMG.US Silvercrest Asset Management Group Inc 20230504 0 18.01 18.34 17.58 18.02 22800 18.02 up down incorrect
SANA.US Sana Biotechnology Inc 20230504 0 5.53 5.865 5.35 5.75 1462951 5.75 up up correct
SANM.US Sanmina Corporation 20230504 0 51.96 52.19 51.4 51.53 359800 51.53 down down correct
SANW.US S&W Seed Company 20230504 0 1.36 1.38 1.35 1.35 17900 1.35 down down correct
SASR.US Sandy Spring Bancorp Inc 20230504 0 20.85 21.47 19.78 21.01 590882 20.6727 up up correct
SATS.US EchoStar Corporation 20230504 0 16.15 16.18 15.81 16.01 216800 16.01 down up incorrect
SAVA.US Cassava Sciences Inc 20230504 0 22.31 22.56 22.06 22.34 361400 22.34 up up correct
SBAC.US SBA Communications Corporation 20230504 0 241.09 243.26 236.84 238.3 1218900 238.3 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20230504 0 18.55 19.1 17.93 18.83 997200 18.83 up up correct
SBET.US Sharplink Gaming Ltd 20230504 0 3.384 3.41 3.25 3.39 18249 3.39 up up correct
SBFG.US SB Financial Group Inc 20230504 0 13.67 13.67 13 13 10955 12.8609 down down correct
SBGI.US Sinclair Broadcast Group Inc 20230504 0 16.33 16.7 15.28 15.65 987900 15.65 down up incorrect
SBLK.US Star Bulk Carriers Corp 20230504 0 18.81 18.85 18.04 18.14 1783587 18.14 down up incorrect
SBNY.US Signature Bank 20230504 0 0.0899 0.123 0.069 0.08 3795672 0.08 down down correct
SBRA.US Sabra Health Care REIT Inc 20230504 0 11.49 11.53 10.855 11.1 3021336 10.8122 down down correct
SBSI.US Southside Bancshares Inc 20230504 0 27.86 27.86 26.46 27.25 229600 27.25 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230504 0 4.83 4.83 4.54 4.6 61500 4.6 down down correct
SBUX.US Starbucks Corporation 20230504 0 104.27 105.67 103.8 104.72 8858136 104.2011 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20230504 0 10.236 10.236 10.22 10.235 7400 10.235 down down correct
SCAQU.US Stratim Cloud Acquisition Corp 20230504 0 10.78 10.78 10.78 10.78 0 10.78
SCHL.US Scholastic Corporation 20230504 0 35.48 36.44 34.87 36.13 149500 36.13 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230504 0 28.28 28.3 27.29 28.11 225000 28.11 down down correct
SCKT.US Socket Mobile Inc 20230504 0 1.56 1.6 1.5 1.5 4400 1.5 down up incorrect
SCOR.US comScore Inc 20230504 0 0.91 0.97 0.91 0.97 194800 0.97 up up correct
SCPH.US scPharmaceuticals Inc 20230504 0 10.73 11.07 10.36 10.93 155000 10.93 up down incorrect
SCPL.US SciPlay Corporation 20230504 0 16.79 16.91 16.13 16.48 304100 16.48 down down correct
SCPS.US Scopus BioPharma Inc 20230504 0 0.047 0.06 0.047 0.06 55600 0.06 up up correct
SCSC.US ScanSource Inc 20230504 0 26.8 26.89 26.2 26.34 103300 26.34 down down correct
SCVL.US Shoe Carnival Inc 20230504 0 22.47 22.49 21.54 21.93 251200 21.93 down down correct
SCWX.US SecureWorks Corp 20230504 0 8.74 8.82 8.55 8.62 43500 8.62 down down correct
SCYX.US SCYNEXIS Inc 20230504 0 3.08 3.225 2.98 3.03 592200 3.03 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230504 0 10.12 10.18 10.12 10.18 8000 10.18 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20230504 0 10.11 10.11 10.1 10.11 1400 10.11
SDACW.US Sustainable Development Acquisition I Corp 20230504 0 0.0666 0.0729 0.025 0.051 23789 0.051 down down correct
SDC.US SmileDirectClub Inc 20230504 0 0.38 0.404 0.375 0.38 487800 0.38
SDGR.US Schrödinger Inc 20230504 0 29.15 30.75 28.38 30.12 2640400 30.12 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230504 0 0.92 0.937 0.861 0.879 70080 8.79 down down correct
SEAC.US SeaChange International Inc 20230504 0 0.47 0.47 0.42 0.43 159900 0.43 down up incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20230504 0 7.09 7.24 7 7.16 232400 7.16 up up correct
SEATW.US Vivid Seats Inc. Warrant 20230504 0 1.75 1.75 1.75 1.75 0 1.75
SECO.US Secoo Holding Limited 20230504 0 1.35 1.35 1.1 1.15 792400 1.15 down down correct
SEDG.US SolarEdge Technologies Inc 20230504 0 299.9 304 278.735 281.22 2729100 281.22 down down correct
SEED.US Origin Agritech Limited 20230504 0 6.49 6.67 6.11 6.16 17600 6.16 down down correct
SEEL.US Seelos Therapeutics Inc 20230504 0 0.73 0.8 0.73 0.8 236700 0.8 up up correct
SEER.US Seer Inc 20230504 0 3.35 3.46 3.335 3.45 183525 3.45 up up correct
SEIC.US SEI Investments Company 20230504 0 58.04 58.31 57.37 58.06 466400 58.06 up up correct
SELB.US Selecta Biosciences Inc 20230504 0 1.1 1.12 1.05 1.07 1181700 1.07 down up incorrect
SELF.US Global Self Storage Inc 20230504 0 5.05 5.13 5 5.03 6800 5.03 down down correct
SENEA.US Seneca Foods Corporation 20230504 0 46.64 47.51 46.27 47.23 25100 47.23 up up correct
SENEB.US Seneca Foods Corporation 20230504 0 47.47 47.47 47.47 47.47 0 47.47
SERA.US Sera Prognostics Inc. Class A Common Stock 20230504 0 3.41 3.65 3.41 3.51 21900 3.51 up up correct
SFBC.US Sound Financial Bancorp Inc 20230504 0 36.25 36.25 35.9851 35.9851 3903 35.7951 down down correct
SFBS.US ServisFirst Bancshares Inc 20230504 0 45.22 45.51 42.71 44.6 513730 44.6 down down correct
SFIX.US Stitch Fix Inc 20230504 0 3.1 3.105 2.9 2.95 2945500 2.95 down down correct
SFM.US Sprouts Farmers Market Inc 20230504 0 36.08 36.76 35.93 36.32 1407020 36.32 up up correct
SFNC.US Simmons First National Corporation 20230504 0 15.45 15.93 14.99 15.7 794300 15.7 up up correct
SFST.US Southern First Bancshares Inc 20230504 0 22.57 22.6 20.75 21.33 118348 21.33 down down correct
SFT.US Shift Technologies Inc 20230504 0 1.5 1.64 1.44 1.59 146863 1.59 up up correct
SGA.US Saga Communications Inc 20230504 0 22 23.105 22 22.45 21812 22.1765 up up correct
SGBX.US SG Blocks Inc 20230504 0 0.85 0.85 0.82 0.845 10800 0.845 down down correct
SGC.US Superior Group of Companies Inc 20230504 0 7.6 7.73 7.34 7.56 52892 7.4379 down down correct
SGEN.US Seagen Inc 20230504 0 198.54 199.42 197.82 198.5 1424600 198.5 down down correct
SGH.US SMART Global Holdings Inc 20230504 0 16.4 16.4 15.81 15.96 520000 15.96 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20230504 0 10.02 10.91 9.8 10.67 105700 10.67 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230504 0 10.292 10.292 10.292 10.292 0 10.292
SGMA.US SigmaTron International Inc 20230504 0 2.35 4.32 2.32 3.5 11280800 3.5 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20230504 0 33.55 34.82 33.29 34.46 686900 34.46 up up correct
SGMO.US Sangamo Therapeutics Inc 20230504 0 1.34 1.39 1.3 1.36 1455100 1.36 up up correct
SGRP.US SPAR Group Inc 20230504 0 1.05 1.06 0.94 1.01 11300 1.01 down down correct
SGRY.US Surgery Partners Inc 20230504 0 36.44 36.78 34.45 34.72 737900 34.72 down down correct
SGTX.US Sigilon Therapeutics Inc 20230504 0 0.565 0.59 0.5 0.547 30000 0.547 down down correct
SHBI.US Shore Bancshares Inc 20230504 0 11.13 11.28 10.72 11.16 98706 11.0396 up up correct
SHC.US Sotera Health Company 20230504 0 15.29 15.29 14.73 15.05 1711500 15.05 down down correct
SHCR.US Sharecare Inc 20230504 0 1.5 1.53 1.43 1.52 885000 1.52 up up correct
SHCRW.US Sharecare Inc 20230504 0 0.165 0.165 0.165 0.165 0 0.165
SHEN.US Shenandoah Telecommunications Company 20230504 0 19.63 19.73 19.39 19.58 88900 19.58 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20230504 0 4.61 4.61 4.39 4.46 219374 4.46 down down correct
SHLS.US Shoals Technologies Group Inc 20230504 0 18.55 18.725 17.75 18.12 2307300 18.12 down down correct
SHO.US PI 20230504 0 19.4 19.9112 19.09 19.4 16716 19.4
SHOO.US Steven Madden Ltd 20230504 0 32.58 33.31 31.85 32.03 911000 32.03 down down correct
SHPW.US WT 20230504 0 0.015 0.0165 0.015 0.015 1900 0.015
SHYF.US The Shyft Group Inc 20230504 0 24.17 24.215 23.12 23.37 153204 23.32 down down correct
SI.US PA 20230504 0 9.8 9.97 9.5001 9.91 128263 9.91 up up correct
SIBN.US SI 20230504 0 24.16 24.61 23.73 24.46 368700 24.46 up up correct
SIEB.US Siebert Financial Corp 20230504 0 2.16 2.1989 2 2.12 161111 2.12 down down correct
SIEN.US Sientra Inc 20230504 0 1.4 1.4428 1.35 1.39 37613 1.39 down down correct
SIFY.US Sify Technologies Limited 20230504 0 1.22 1.26 1.22 1.24 27100 1.24 up up correct
SIGA.US SIGA Technologies Inc 20230504 0 5.73 5.96 5.68 5.82 757871 5.3769 up up correct
SIGI.US Selective Insurance Group Inc 20230504 0 97.13 103.52 91.99 102.61 480556 102.309 up up correct
SIGIP.US Selective Insurance Group Inc 20230504 0 16.33 16.33 15.68 16 8800 16 down down correct
SILC.US Silicom Ltd 20230504 0 34.33 34.8 34.06 34.25 7300 34.25 down down correct
SILK.US Silk Road Medical Inc 20230504 0 41.72 42.48 40.86 41.78 453800 41.78 up up correct
SIMO.US Silicon Motion Technology Corporation 20230504 0 60.68 60.68 58.05 58.45 427200 58.45 down down correct
SINT.US Sintx Technologies Inc 20230504 0 1.46 1.48 1.37 1.38 137580 1.38 down down correct
SIOX.US Sio Gene Therapies Inc 20230504 0 0.4151 0.4197 0.415 0.4152 173992 0.4152 up down incorrect
SIRI.US Sirius XM Holdings Inc 20230504 0 3.68 3.68 3.55 3.59 11336100 3.59 down down correct
SISI.US Shineco Inc 20230504 0 0.599 0.614 0.58 0.614 50500 0.614 up up correct
SITM.US SiTime Corporation 20230504 0 90.69 96.16 83.765 84.5 1662500 84.5 down down correct
SIVBP.US SVB Financial Group 20230504 0 0.89 0.8925 0.79 0.8542 128991 0.8542 down up incorrect
SJ.US Scienjoy Holding Corporation 20230504 0 3.91 4 3.91 4 20845 4 up up correct
SKIN.US The Beauty Health Company 20230504 0 10.5 10.61 9.93 9.93 1887300 9.93 down up incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230504 0 10.23 10.23 10.23 10.23 2000 10.23
SKYAU.US Skydeck Acquisition Corp 20230504 0 10.1 10.1 10.1 10.1 0 10.1
SKYT.US SkyWater Technology Inc 20230504 0 8.97 9.045 8.6 8.68 182658 8.68 down down correct
SKYW.US SkyWest Inc 20230504 0 28.01 28.29 26.98 27.18 751600 27.18 down up incorrect
SLAB.US Silicon Laboratories Inc 20230504 0 137.07 138.24 134.27 135.24 659100 135.24 down down correct
SLAMU.US Slam Corp 20230504 0 10.5 10.5 10.496 10.496 300 10.496 down down correct
SLAMW.US Slam Corp 20230504 0 0.1827 0.2904 0.1827 0.207 13237 0.207 up down incorrect
SLCR.US Silver Crest Acquisition Corporation 20230504 0 4.1 4.21 4.01 4.07 326888 4.07 down up incorrect
SLCRW.US Silver Crest Acquisition Corporation 20230504 0 0.55 0.58 0.54 0.5509 13053 0.5509 up down incorrect
SLDB.US Solid Biosciences Inc 20230504 0 5.4 5.47 5.34 5.34 16700 5.34 down down correct
SNY.US Sanofi 20230504 0 54.59 54.79 54.35 54.73 941700 54.73 up up correct
SLGC.US Somalogic Inc 20230504 0 2.77 2.85 2.75 2.83 353900 2.83 up up correct
SLGCW.US SomaLogic Inc 20230504 0 0.3225 0.445 0.3125 0.3125 1100 0.3125 down down correct
SLGG.US Super League Gaming Inc 20230504 0 0.475 0.488 0.46 0.464 117200 0.464 down down correct
SLGL.US Sol 20230504 0 3.59 3.688 3.53 3.55 19200 3.55 down down correct
SLGN.US Silgan Holdings Inc 20230504 0 47.9 48.14 47.15 47.25 483271 47.25 down down correct
SLM.US SLM Corporation 20230504 0 13.79 14.09 13.51 13.94 2407700 13.94 up up correct
SLMBP.US SLM Corporation 20230504 0 59.5 59.5 55.89 56.68 10200 56.68 down down correct
SLN.US Silence Therapeutics plc 20230504 0 6.22 6.9 5.995 6.18 51000 6.18 down up incorrect
SLNG.US Stabilis Solutions Inc 20230504 0 3.2 3.2 3.02 3.02 4200 3.02 down down correct
SLNH.US Soluna Holdings Inc 20230504 0 0.2 0.21 0.19 0.2 238500 0.2
SLNHP.US Soluna Holdings Inc Preferred Series A 20230504 0 2.02 2.02 2.02 2.02 300 2.02
SLNO.US Soleno Therapeutics Inc 20230504 0 3.7 3.91 3.56 3.89 18200 3.89 up up correct
SLP.US Simulations Plus Inc 20230504 0 40.61 41.05 40.23 40.68 61100 40.68 up up correct
SLRC.US SLR Investment Corp 20230504 0 13.96 14.03 13.71 13.77 173863 13.77 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20230504 0 1.75 1.75 1.675 1.7 14600 1.7 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230504 0 1.56 1.6 1.46 1.54 433500 1.54 down down correct
SLVRU.US SilverSPAC Inc Unit 20230504 0 10.35 10.38 10.33 10.33 900 10.33 down down correct
SLVRW.US SilverSPAC Inc. Warrant 20230504 0 0.1601 0.1601 0.1601 0.1601 694 0.1601
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230504 0 10.8 10.81 10.51 10.59 22700 10.59 down down correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230504 0 10.4 10.4 10.4 10.4 0 10.4
SMBC.US Southern Missouri Bancorp Inc 20230504 0 31.76 32 30.88 31.13 37777 30.9241 down down correct
SMBK.US SmartFinancial Inc 20230504 0 19.59 21.55 18.86 19.98 56539 19.9023 up down incorrect
SMCI.US Super Micro Computer Inc 20230504 0 132.82 139.5 131.23 136.4 2122800 136.4 up up correct
SMID.US Smith 20230504 0 18.98 18.98 18.04 18.38 2200 18.38 down down correct
SMIT.US Schmitt Industries Inc 20230504 0 0.0129 0.0129 0.0129 0.0129 277 0.0129
SMLR.US Semler Scientific Inc. Common Stock 20230504 0 26.53 26.57 25.315 25.47 32500 25.47 down down correct
SMMF.US Summit Financial Group Inc 20230504 0 18.5 18.66 17.61 17.73 57200 17.73 down down correct
SMMT.US Summit Therapeutics Inc 20230504 0 1.65 1.76 1.6 1.76 1164500 1.76 up up correct
SMPL.US The Simply Good Foods Company 20230504 0 37.07 37.35 36.64 36.97 495500 36.97 down down correct
SMSI.US Smith Micro Software Inc 20230504 0 1.16 1.18 1.12 1.16 231100 1.16
SMTC.US Semtech Corporation 20230504 0 18.5 18.55 17.82 18.09 1321100 18.09 down down correct
SMTI.US Sanara MedTech Inc 20230504 0 39 39 38.25 38.35 9300 38.35 down up incorrect
SNAX.US Stryve Foods Inc 20230504 0 0.38 0.42 0.37 0.4 9400 0.4 up up correct
SNBR.US Sleep Number Corporation 20230504 0 22.76 23.35 22.5 22.73 499400 22.73 down down correct
SNCE.US Science 37 Holdings Inc 20230504 0 0.29 0.305 0.27 0.27 505000 0.27 down up incorrect
SNCR.US Synchronoss Technologies Inc 20230504 0 0.92 0.93 0.88 0.9 209600 0.9 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230504 0 18.1 18.35 18 18.09 4500 18.09 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20230504 0 17.81 17.81 16.8 17.14 316000 17.14 down up incorrect
SND.US Smart Sand Inc 20230504 0 1.65 1.689 1.6 1.66 127800 1.66 up down incorrect
SNDL.US Sundial Growers Inc 20230504 0 1.56 1.68 1.56 1.61 2959800 1.61 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20230504 0 20.24 20.242 19.55 20.08 583700 20.08 down down correct
SNES.US SenesTech Inc 20230504 0 1.35 1.369 1.251 1.27 42400 1.27 down up incorrect
SNEX.US StoneX Group Inc 20230504 0 89.19 89.19 74.43 82.51 376500 82.51 down down correct
SNFCA.US Security National Financial Corporation 20230504 0 7.46 7.46 7.2 7.28 16200 7.28 down down correct
SNGX.US Soligenix Inc 20230504 0 3.56 4.2 2 2.28 36704848 2.28 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230504 0 0.93 1.02 0.92 0.98 34800 0.98 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230504 0 8.86 9.3 8.77 9.17 50400 9.17 up up correct
SNPS.US Synopsys Inc 20230504 0 368.11 370.85 366.1 366.62 551800 366.62 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230504 0 0.898 0.92 0.81 0.851 10500 0.851 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230504 0 10.02 10.02 10.02 10.02 0 10.02
SNRHU.US Senior Connect Acquisition Corp. I 20230504 0 10.03 10.03 10.03 10.03 0 10.03
SNSE.US Sensei Biotherapeutics Inc 20230504 0 1.49 1.55 1.44 1.54 21400 1.54 up up correct
SNT.US Senstar Technologies Ltd. 20230504 0 1.45 1.47 1.43 1.46 3700 1.46 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230504 0 3.76 4 3.07 3.5 535900 3.5 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20230504 0 4.78 4.915 4.59 4.895 59715600 4.895 up up correct
SOHO.US Sotherly Hotels Inc 20230504 0 1.88 1.9 1.88 1.88 14300 1.88
SOHOB.US Sotherly Hotels Inc 20230504 0 24 24 23.55 23.85 2500 23.85 down down correct
SOHON.US Sotherly Hotels Inc 20230504 0 24.434 24.434 24.434 24.434 48 24.434
SOHOO.US Sotherly Hotels Inc 20230504 0 23.92 23.92 23.7 23.85 1900 23.85 down up incorrect
SOHU.US Sohu.com Limited 20230504 0 13.55 13.64 13.25 13.49 18200 13.49 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20230504 0 0.55 0.6 0.55 0.59 482800 0.59 up up correct
SONM.US Sonim Technologies Inc 20230504 0 0.98 0.986 0.9 0.91 107100 0.91 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20230504 0 0.25 0.25 0.24 0.24 1261900 0.24 down down correct
SONO.US Sonos Inc 20230504 0 21.26 21.46 21.08 21.2 704800 21.2 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230504 0 0.965 0.975 0.943 0.955 13600 0.955 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230504 0 4.6 4.82 4.6 4.78 6700 4.78 up up correct
SOTK.US Sono 20230504 0 5.15 5.51 5.1 5.1 4000 5.1 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20230504 0 18.12 18.4 17.73 17.75 331500 17.75 down down correct
SP.US SP Plus Corporation 20230504 0 34.69 34.7 33.1 34.18 92500 34.18 down up incorrect
SPCB.US SuperCom Ltd 20230504 0 1.21 1.21 1.1 1.14 54400 1.14 down down correct
SPFI.US South Plains Financial Inc 20230504 0 19.57 20.09 18.75 19.18 55600 19.18 down down correct
SPI.US SPI Energy Co. Ltd 20230504 0 1.2 1.24 1.2 1.205 30200 1.205 up up correct
SPLK.US Splunk Inc 20230504 0 82.91 84.06 82.19 82.53 1146400 82.53 down down correct
SPNS.US Sapiens International Corporation N.V 20230504 0 22.42 22.92 21.81 22.14 171700 22.14 down up incorrect
SPOK.US Spok Holdings Inc 20230504 0 12.6 13.45 12.5604 12.96 366203 12.96 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20230504 0 1.08 1.1 1.03 1.05 2080100 1.05 down down correct
SPRB.US Spruce Biosciences Inc 20230504 0 2.21 2.37 2.18 2.35 65200 2.35 up up correct
SPRO.US Spero Therapeutics Inc 20230504 0 1.82 1.9 1.807 1.88 401400 1.88 up up correct
SPSC.US SPS Commerce Inc 20230504 0 151.9 152.27 147.91 149 122200 149 down down correct
SPT.US Sprout Social Inc 20230504 0 42.94 43 37.23 38.535 3286100 38.535 down up incorrect
SPTN.US SpartanNash Company 20230504 0 23.76 23.96 23.38 23.58 194500 23.58 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20230504 0 6.11 6.17 6.05 6.1 385900 6.1 down down correct
SPWR.US SunPower Corporation 20230504 0 12.12 12.12 10.84 10.96 8061300 10.96 down down correct
SQFT.US Presidio Property Trust Inc 20230504 0 0.946 0.946 0.85 0.87 29700 0.87 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230504 0 17.19 17.19 16.76 16.76 2200 16.76 down down correct
SQL.US SeqLL Inc. Common stock 20230504 0 0.437 0.45 0.401 0.426 12200 0.426 down up incorrect
SQLLW.US SeqLL Inc. Warrant 20230504 0 0.04 0.04 0.032 0.032 5600 0.032 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230504 0 12.5 12.6 12.02 12.02 422000 12.02 down down correct
SRAX.US SRAX Inc 20230504 0 0.56 0.56 0.35 0.55 690 0.55 down up incorrect
SRCE.US 1st Source Corporation 20230504 0 40.01 40.61 38.77 40.25 84300 40.25 up up correct
SRCL.US Stericycle Inc 20230504 0 43.81 44.82 42.98 43.65 445800 43.65 down up incorrect
SRDX.US Surmodics Inc 20230504 0 22.71 23.34 21.65 21.78 58500 21.78 down down correct
SRGA.US Surgalign Holdings Inc 20230504 0 1.12 1.34 1.04 1.13 244400 1.13 up up correct
SRPT.US Sarepta Therapeutics Inc 20230504 0 125.38 131.06 124.88 130.17 1129700 130.17 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230504 0 44.01 44.01 44.01 44.01 0 44.01
SRRK.US Scholar Rock Holding Corporation 20230504 0 7.3 7.5 7.025 7.37 186100 7.37 up up correct
SRTS.US Sensus Healthcare Inc 20230504 0 2.67 2.96 2.29 2.72 2158300 2.72 up up correct
SRZN.US Surrozen Inc. Common Stock 20230504 0 0.605 0.618 0.55 0.61 74300 0.61 up up correct
SRZNW.US Surrozen Inc. Warrant 20230504 0 0.06 0.0732 0.06 0.0732 890 0.0732 up up correct
SSB.US South State Corporation 20230504 0 62.24 63.96 59.51 62.95 780863 62.4477 up up correct
SSBI.US Summit State Bank 20230504 0 14.7601 15.17 14.7601 15 10422 14.8804 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230504 0 20.32 20.943 20.215 20.49 16900 20.49 up up correct
SSKN.US STRATA Skin Sciences Inc 20230504 0 0.98 1.14 0.98 1.07 48100 1.07 up up correct
SSNC.US SS&C Technologies Holdings Inc 20230504 0 54.61 55.105 53.95 55.02 2420760 55.02 up up correct
SSNT.US SilverSun Technologies Inc 20230504 0 3.08 3.08 3.08 3.08 600 3.08
SSP.US The E.W. Scripps Company 20230504 0 7.92 7.93 7.32 7.4 362500 7.4 down down correct
SSRM.US SSR Mining Inc 20230504 0 15.67 17.05 15.65 16.87 3430568 16.7971 up up correct
SSSS.US SuRo Capital Corp 20230504 0 3.4 3.43 3.32 3.38 111200 3.38 down down correct
SSTI.US ShotSpotter Inc 20230504 0 31.46 31.848 31.03 31.22 52200 31.22 down down correct
SSYS.US Stratasys Ltd 20230504 0 14 14.02 13.46 13.83 543400 13.83 down down correct
STAA.US STAAR Surgical Company 20230504 0 69 69 63.08 64.64 1482600 64.64 down down correct
STAB.US Statera Biopharma Inc 20230504 0 0.0232 0.0232 0.0195 0.0213 248211 0.0213 down down correct
STAF.US Staffing 360 Solutions Inc 20230504 0 1.33 1.38 1.32 1.34 13700 1.34 up up correct
STBA.US S&T Bancorp Inc 20230504 0 25.73 26.14 24.93 25.87 273695 25.5528 up up correct
STCN.US Steel Connect Inc 20230504 0 0.76 0.82 0.76 0.82 19300 0.82 up up correct
STEP.US StepStone Group Inc 20230504 0 21.35 21.455 20.75 21.1 222700 21.1 down down correct
STER.US Sterling Check Corp. Common Stock 20230504 0 11.07 11.35 10.92 10.94 103600 10.94 down up incorrect
STGW.US MDC Partners Inc 20230504 0 5.82 5.86 5.57 5.71 816800 5.71 down down correct
STIM.US Neuronetics Inc 20230504 0 2.2 2.309 2.17 2.25 94500 2.25 up up correct
STKL.US SunOpta Inc 20230504 0 8.09 8.09 7.82 7.96 666600 7.96 down down correct
STKS.US The ONE Group Hospitality Inc 20230504 0 7.43 7.655 7.21 7.47 180800 7.47 up up correct
STLD.US Steel Dynamics Inc 20230504 0 101.43 102 95.89 96.37 1913500 96.37 down down correct
STNE.US StoneCo Ltd 20230504 0 12.27 13 12.22 12.68 5991700 12.68 up up correct
STOK.US Stoke Therapeutics Inc 20230504 0 9.34 11.24 9.1 10.72 396900 10.72 up up correct
STRA.US Strategic Education Inc 20230504 0 81.68 82.19 79.47 81.88 167500 81.88 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230504 0 0.4 0.409 0.39 0.405 272900 0.405 up up correct
STRL.US Sterling Construction Company Inc 20230504 0 41.87 42.16 39.3 40.63 319900 40.63 down down correct
STRM.US Streamline Health Solutions Inc 20230504 0 1.71 1.74 1.71 1.74 9300 1.74 up up correct
STRO.US Sutro Biopharma Inc 20230504 0 5.12 5.5 5.03 5.29 515200 5.29 up down incorrect
STRR.US Star Equity Holdings Inc 20230504 0 0.65 0.71 0.65 0.69 61600 0.69 up up correct
STRRP.US Star Equity Holdings Inc 20230504 0 8.16 8.16 8.16 8.16 100 8.16
STRS.US Stratus Properties Inc 20230504 0 22.39 23.43 22.21 22.93 18300 22.93 up up correct
STRT.US Strattec Security Corporation 20230504 0 19.16 19.37 18.8 19.06 4500 19.06 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20230504 0 1.04 1.07 1.04 1.05 145621 1.05 up up correct
STTK.US Shattuck Labs Inc 20230504 0 2.8 2.944 2.8 2.8 43500 2.8
STX.US Seagate Technology Holdings plc 20230504 0 55.71 55.81 54.47 55.12 1841500 55.12 down down correct
SUMO.US Sumo Logic Inc 20230504 0 12.03 12.04 12.03 12.04 1989400 12.04 up up correct
SUNW.US Sunworks Inc 20230504 0 0.84 0.84 0.725 0.765 830800 0.765 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230504 0 37 37 35.81 36.47 346200 36.47 down down correct
SURF.US Surface Oncology Inc 20230504 0 0.575 0.62 0.562 0.578 147600 0.578 up up correct
SURG.US SurgePays Inc. Common Stock 20230504 0 4.3 4.34 4.27 4.33 36800 4.33 up up correct
SVC.US Service Properties Trust 20230504 0 8.7 8.79 8.46 8.68 722600 8.68 down down correct
SVFD.US Save Foods Inc 20230504 0 0.71 0.809 0.66 0.783 59600 0.783 up up correct
SVNAU.US 7 Acquisition Corporation Unit 20230504 0 10.48 10.48 10.48 10.48 0 10.48
SVRA.US Savara Inc 20230504 0 1.9 1.95 1.876 1.9 38500 1.9
SVVC.US Firsthand Technology Value Fund Inc 20230504 0 0.87 0.88 0.84 0.88 12100 0.88 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230504 0 1.47 1.58 1.46 1.52 34600 1.52 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20230504 0 0.0746 0.0746 0.0746 0.0746 600 0.0746
SWAV.US ShockWave Medical Inc 20230504 0 279.72 284.7 277.13 277.9 519700 277.9 down down correct
SWBI.US Smith & Wesson Brands Inc 20230504 0 11.76 11.88 11.51 11.56 426000 11.56 down down correct
SWIM.US Latham Group Inc 20230504 0 2.44 2.49 2.26 2.26 316300 2.26 down down correct
SWKH.US SWK Holdings Corporation 20230504 0 17.03 17.6 16.6 17 9600 17 down down correct
SWKS.US Skyworks Solutions Inc 20230504 0 104.44 104.78 101.33 102.14 2945000 102.14 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230504 0 10.33 10.33 10.33 10.33 0 10.33
SWSSU.US Springwater Special Situations Corp Unit 20230504 0 10.59 10.59 10.59 10.59 0 10.59
SWTX.US SpringWorks Therapeutics Inc 20230504 0 24.16 24.2 23.25 23.64 407800 23.64 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20230504 0 0.21 0.22 0.2 0.2 527000 0.2 down down correct
SY.US So 20230504 0 2.82 2.85 2.76 2.77 263500 2.77 down down correct
SYBT.US Stock Yards Bancorp Inc 20230504 0 45.17 45.95 42.59 44.2 148212 44.2 down down correct
SYBX.US Synlogic Inc 20230504 0 0.549 0.573 0.54 0.55 156500 0.55 up up correct
SYNA.US Synaptics Incorporated 20230504 0 69.7 75.43 67.73 74.37 2329600 74.37 up up correct
SYNH.US Syneos Health Inc 20230504 0 39.28 39.33 38.195 38.89 1085900 38.89 down down correct
SYPR.US Sypris Solutions Inc 20230504 0 1.95 1.95 1.82 1.85 63900 1.85 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230504 0 3 3.16 2.962 3.12 66200 3.12 up up correct
SYTA.US Siyata Mobile Inc 20230504 0 0.11 0.1138 0.1052 0.1101 1020834 0.1101 up up correct
SYTAW.US Siyata Mobile Inc 20230504 0 0.0725 0.0726 0.0725 0.0725 1972 0.0725
SZZLU.US Sizzle Acquisition Corp. Unit 20230504 0 10.3 10.3 10.3 10.3 0 10.3
TA.US TravelCenters of America Inc 20230504 0 86.05 86.12 86.01 86.02 169700 86.02 down down correct
TACT.US TransAct Technologies Incorporated 20230504 0 5.84 5.85 5.63 5.66 8500 5.66 down down correct
TAIT.US Taitron Components Incorporated 20230504 0 3.68 3.7 3.65 3.66 2960 3.6112 down down correct
TAKMX.US TAKMX 20230504 0 8.38 8.38 8.38 8.38 0 8.38
TALK.US Talkspace Inc 20230504 0 0.848 0.9 0.758 0.845 471400 0.845 down down correct
TALKW.US Talkspace Inc 20230504 0 0.06 0.06 0.06 0.06 141 0.06
TALS.US Talaris Therapeutics Inc 20230504 0 2.77 2.92 2.71 2.86 273500 2.86 up up correct
TANH.US Tantech Holdings Ltd 20230504 0 2.66 3.03 2.5 2.63 95600 2.63 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230504 0 25.11 25.17 25.11 25.11 12000 25.11
TANNL.US TravelCenters of America LLC SR NT 20230504 0 25.46 25.46 25.3936 25.3936 3352 24.8955 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230504 0 25.153 25.153 25.09 25.09 8700 25.09 down down correct
TAOP.US Taoping Inc 20230504 0 0.68 0.71 0.63 0.65 22600 0.65 down down correct
TARA.US Protara Therapeutics Inc 20230504 0 3.242 3.268 2.975 3.05 39700 3.05 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20230504 0 14.97 15.14 14.75 15.09 65300 15.09 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20230504 0 12.01 12.05 11.42 11.72 1244700 11.72 down down correct
TAST.US Carrols Restaurant Group Inc 20230504 0 4.23 4.48 4.16 4.38 700200 4.38 up up correct
TATT.US TAT Technologies Ltd 20230504 0 5.75 5.75 5.5 5.5 795 5.5 down down correct
TAYD.US Taylor Devices Inc 20230504 0 22.05 22.29 21.37 21.7 6000 21.7 down up incorrect
TBBK.US The Bancorp Inc 20230504 0 28.96 29.53 28.04 29.01 568100 29.01 up down incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20230504 0 10.14 10.14 10.14 10.14 0 10.14
TBCPU.US Thunder Bridge Capital Partners III Inc 20230504 0 10.23 10.23 10.23 10.23 0 10.23
TBLA.US Taboola.com Ltd. Ordinary Shares 20230504 0 2.28 2.29 2.16 2.18 739200 2.18 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20230504 0 0.3748 0.3748 0.3748 0.3748 252 0.3748
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230504 0 15.49 15.575 15.09 15.14 103700 15.14 down down correct
TBLT.US ToughBuilt Industries Inc 20230504 0 0.924 0.94 0.82 0.893 181800 0.893 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230504 0 0.07 0.07 0.07 0.07 2 0.07
TBNK.US Territorial Bancorp Inc 20230504 0 11.95 12.2057 10.84 11.21 82198 10.9752 down down correct
TBPH.US Theravance Biopharma Inc 20230504 0 11.18 11.31 11.135 11.24 510400 11.24 up up correct
TC.US TuanChe ADR 20230504 0 0.63 0.739 0.565 0.63 517815 0.63
TCBC.US TC Bancshares Inc. Common Stock 20230504 0 13.08 13.7 13.08 13.7 1300 13.7 up up correct
TCBI.US Texas Capital Bancshares Inc 20230504 0 45.11 45.98 43.37 45.16 776500 45.16 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20230504 0 16.58 17.281 15.68 16.16 100600 16.16 down down correct
TCBK.US TriCo Bancshares 20230504 0 30.6 31.13 28.66 29.26 188400 29.26 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230504 0 9.75 9.81 9.75 9.802 1400 9.802 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230504 0 12.97 13.22 12.305 12.99 274700 12.99 up up correct
TCCO.US Technical Communications Corporation 20230504 0 0.99 0.99 0.99 0.99 0 0.99
TCFC.US The Community Financial Corporation 20230504 0 26 26.27 24.95 25.7 3700 25.7 down down correct
TCMD.US Tactile Systems Technology Inc 20230504 0 18.56 18.56 17.784 18.36 231100 18.36 down up incorrect
TCOM.US Trip.com Group Limited 20230504 0 32.84 33.4901 32.67 32.94 3963368 32.94 up up correct
TCON.US TRACON Pharmaceuticals Inc 20230504 0 0.73 0.734 0.702 0.73 74000 0.73
TCPC.US BlackRock TCP Capital Corp 20230504 0 9.8 10.11 9.8 9.97 385500 9.97 up down incorrect
TCRR.US TCR2 Therapeutics Inc 20230504 0 1.8 1.9 1.79 1.88 305600 1.88 up up correct
TCRX.US Tscan Therapeutics Inc 20230504 0 2.33 2.4 2.29 2.345 20900 2.345 up up correct
TCX.US Tucows Inc 20230504 0 22.29 23.11 22.29 22.78 59916 22.78 up up correct
TDS.US PV 20230504 0 12.24 12.3555 11.145 11.64 116958 11.64 down up incorrect
TDUP.US ThredUp Inc 20230504 0 2.66 2.7 2.46 2.47 400500 2.47 down up incorrect
TDW.US WT 20230504 0 2.8 2.83 2.75 2.7953 3719 2.7953 down down correct
TEAM.US Atlassian Corporation Plc 20230504 0 146.99 151.51 145.88 150.05 3392145 150.05 up up correct
TECH.US Bio 20230504 0 85.83 85.95 83.09 84.03 1571245 83.9479 down up incorrect
TECTP.US Tectonic Financial Inc 20230504 0 10 10.25 10 10.005 13700 10.005 up up correct
TEDU.US Tarena International Inc 20230504 0 3.46 3.648 3.44 3.44 18800 3.44 down down correct
TELA.US TELA Bio Inc 20230504 0 9.45 9.56 9.32 9.36 37800 9.36 down down correct
TELL.US Tellurian Inc 20230504 0 1.33 1.34 1.24 1.29 8088500 1.29 down down correct
TENB.US Tenable Holdings Inc 20230504 0 34.96 35.44 34.55 34.78 732900 34.78 down down correct
TENX.US Tenax Therapeutics Inc 20230504 0 0.301 0.319 0.301 0.317 332100 0.317 up up correct
TER.US Teradyne Inc 20230504 0 92 92.135 89.73 89.98 1311479 89.98 down down correct
TERN.US Terns Pharmaceuticals Inc 20230504 0 12.94 12.94 12.23 12.57 157024 12.57 down up incorrect
TESS.US TESSCO Technologies Incorporated 20230504 0 8.77 8.77 8.76 8.77 3964 8.77
TFC.US PR 20230504 0 19.04 19.04 17.58 17.78 401876 17.4998 down down correct
TFFP.US TFF Pharmaceuticals Inc 20230504 0 0.64 0.729 0.58 0.71 856500 0.71 up up correct
TFSL.US TFS Financial Corporation 20230504 0 11.18 11.46 11.05 11.45 581007 11.45 up up correct
TGH.US PB 20230504 0 20.3913 20.58 19.92 20.27 7340 20.27 down down correct
TGLS.US Tecnoglass Inc 20230504 0 48.15 48.5 40.71 42.12 856400 42.12 down down correct
TGTX.US TG Therapeutics Inc 20230504 0 34.85 35.67 33.41 35 5389800 35 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230504 0 10.4 10.4 10.4 10.4 0 10.4
TGVCU.US TG Venture Acquisition Corp. Units 20230504 0 10.41 10.41 10.41 10.41 0 10.41
TGVCW.US TG Venture Acquisition Corp. Warrants 20230504 0 0.051 0.051 0.051 0.051 0 0.051
TH.US Target Hospitality Corp 20230504 0 12.47 13.01 12.34 12.46 508000 12.46 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230504 0 10.2 10.2 10.2 10.2 0 10.2
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230504 0 10.2 10.2 10.2 10.2 0 10.2
THFF.US First Financial Corporation 20230504 0 32.41 32.75 31 31.68 74646 31.68 down down correct
THMO.US ThermoGenesis Holdings Inc 20230504 0 1.96 2.14 1.95 1.95 67700 1.95 down down correct
THRM.US Gentherm Incorporated 20230504 0 59.11 60.1 58.1 59.68 189200 59.68 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20230504 0 4.34 4.428 4.32 4.35 47600 4.35 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230504 0 11.31 11.92 11.035 11.82 103600 11.82 up up correct
THRY.US Thryv Holdings Inc 20230504 0 21.12 22.27 19.8 19.97 360300 19.97 down down correct
THTX.US Theratechnologies Inc 20230504 0 1.01 1.08 0.96 1 254300 1 down up incorrect
THWWW.US Target Hospitality Corp 20230504 0 3.03 3.195 2.89 3.14 2290 3.14 up up correct
TIGO.US Millicom International Cellular S.A 20230504 0 17.16 17.6 17.14 17.47 114500 17.47 up up correct
TIGR.US UP Fintech Holding Limited 20230504 0 2.88 2.915 2.82 2.83 864500 2.83 down up incorrect
TIL.US Instil Bio Inc 20230504 0 0.625 0.69 0.625 0.651 902075 0.651 up up correct
TILE.US Interface Inc 20230504 0 7.6 7.755 7.55 7.72 281143 7.72 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20230504 0 32.75 32.75 32.75 32.75 0 32.75
TIPPX.US Total Income + Real Estate Fund CL C 20230504 0 31.09 31.09 31.09 31.09 0 31.09
TIPRX.US Totl In Rl Est A 20230504 0 33.24 33.24 33.24 33.24 0 33.24
TIPT.US Tiptree Inc 20230504 0 14 14.0699 12.73 13.29 179233 13.24 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230504 0 34.08 34.08 34.08 34.08 0 34.08
TIRX.US Tian Ruixiang Holdings Ltd 20230504 0 2.36 2.36 1.91 2.09 580000 2.09 down down correct
TITN.US Titan Machinery Inc 20230504 0 30.79 30.99 30.16 30.5 193100 30.5 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230504 0 0.126 0.132 0.126 0.129 532800 0.129 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20230504 0 1.84 1.92 1.78 1.82 61600 1.82 down down correct
TLF.US Tandy Leather Factory Inc 20230504 0 4.32 4.32 4.3 4.3 461 4.3 down down correct
TLIS.US Talis Biomedical Corporation 20230504 0 0.5 0.514 0.48 0.51 41100 0.51 up down incorrect
TLRY.US Tilray Inc 20230504 0 2.37 2.64 2.35 2.52 15465100 2.52 up down incorrect
TLS.US Telos Corporation 20230504 0 1.59 1.6 1.53 1.59 926400 1.59
TLSA.US Tiziana Life Sciences PLC 20230504 0 0.78 0.81 0.77 0.78 30500 0.78
TMC.US TMC the metals company Inc 20230504 0 0.77 0.81 0.751 0.76 542200 0.76 down down correct
TMCI.US Treace Medical Concepts Inc 20230504 0 25.61 26.73 25.27 26.35 423600 26.35 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20230504 0 0.119 0.121 0.111 0.121 114900 0.121 up up correct
TMDI.US Titan Medical Inc 20230504 0 0.13 0.145 0.13 0.1366 63000 0.1366 up down incorrect
TMDX.US TransMedics Group Inc 20230504 0 72.59 73.73 71.68 73.39 276900 73.39 up down incorrect
TMKR.US Tastemaker Acquisition Corp 20230504 0 10.4 10.42 10.4 10.42 1200 10.42 up down incorrect
TMKRU.US Tastemaker Acquisition Corp 20230504 0 10.43 10.43 10.43 10.43 1000 10.43
TMKRW.US Tastemaker Acquisition Corp 20230504 0 0.13 0.13 0.13 0.13 80 0.13
TMUS.US T 20230504 0 140.13 141.76 140.13 141.26 4849285 141.26 up up correct
TNDM.US Tandem Diabetes Care Inc 20230504 0 35.18 38.19 35.07 37.51 2273400 37.51 up down incorrect
TNGX.US Bctg Acquisition Corp 20230504 0 3.23 3.32 3.15 3.26 77500 3.26 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20230504 0 0.49 0.5299 0.49 0.5149 113314 3.2181 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230504 0 5.91 6.02 5.465 5.83 592500 5.83 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230504 0 11.14 11.14 11.14 11.14 0 11.14
TOI.US DFP Healthcare Acquisitions Corp 20230504 0 0.48 0.505 0.441 0.5 142400 0.5 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20230504 0 0.69 0.71 0.63 0.66 20200 0.66 down down correct
TOPS.US Top Ships Inc 20230504 0 0.715 0.7349 0.672 0.689 572628 0.689 down down correct
TOUR.US Tuniu Corporation 20230504 0 1.72 1.85 1.72 1.79 365000 1.79 up up correct
TOWN.US TowneBank 20230504 0 21.81 22.29 21.31 22.18 446000 22.18 up up correct
TPIC.US TPI Composites Inc 20230504 0 10.13 10.13 8.74 9.19 2918600 9.19 down down correct
TPST.US Tempest Therapeutics Inc 20230504 0 2.03 2.256 2.03 2.15 77300 2.15 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230504 0 12.25 12.74 11.27 11.95 43700 11.95 down down correct
TREE.US LendingTree Inc 20230504 0 18.27 18.37 16.83 17.46 310000 17.46 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230504 0 5.55 5.55 5.26 5.38 36600 5.38 down down correct
TRIB.US Trinity Biotech plc 20230504 0 1.03 1.05 1 1.02 8800 1.02 down up incorrect
TRIN.US Trinity Capital Inc 20230504 0 12.3 12.3 11.73 11.78 526279 11.78 down down correct
TRIP.US TripAdvisor Inc 20230504 0 14.72 16.08 14.39 15.63 9502000 15.63 up up correct
TRIS.US UN 20230504 0 10.4 10.42 10.37 10.37 20157 10.37 down down correct
TRKAW.US Troika Media Group Inc 20230504 0 0.0375 0.0579 0.0375 0.0579 15737 0.0579 up up correct
TRMB.US Trimble Inc 20230504 0 47.28 47.76 46.82 47.6 1558900 47.6 up up correct
TRMD.US TORM plc 20230504 0 28.97 29.43 28.745 29.23 482130 29.23 up up correct
TRMK.US Trustmark Corporation 20230504 0 21.09 22.06 20.74 21.66 527600 21.66 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20230504 0 5.28 5.326 5.2 5.23 39300 5.23 down down correct
TRNS.US Transcat Inc 20230504 0 80.29 81.04 80.18 80.82 28000 80.82 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230504 0 10.59 10.59 10.59 10.59 900 10.59
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230504 0 10.6 10.6 10.6 10.6 0 10.6
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230504 0 0.1 0.1 0.085 0.085 1500 0.085 down up incorrect
TROO.US TROOPS Inc 20230504 0 4.4 4.85 4.4 4.81 16600 4.81 up up correct
TROW.US T. Rowe Price Group Inc 20230504 0 105.76 105.87 103.38 105.67 1526200 105.67 down down correct
TRS.US TriMas Corporation 20230504 0 25.61 25.61 25 25.05 81100 25.05 down down correct
TRST.US TrustCo Bank Corp NY 20230504 0 28.57 28.57 27.55 28.37 152269 28.37 down down correct
TRTN.US PE 20230504 0 19.2 19.2 18.3501 18.96 13430 18.96 down down correct
TRUE.US TrueCar Inc 20230504 0 2.53 2.58 2.5 2.56 178400 2.56 up up correct
TRUP.US Trupanion Inc 20230504 0 35.1 36.82 34.03 35.95 1131400 35.95 up up correct
TRVG.US trivago N.V 20230504 0 1.15 1.21 1.15 1.19 339800 1.19 up up correct
TRVI.US Trevi Therapeutics Inc 20230504 0 3.27 3.49 3.113 3.2 207600 3.2 down up incorrect
TRVN.US Trevena Inc 20230504 0 0.635 0.69 0.6 0.633 156800 0.633 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230504 0 8.02 8.68 8.02 8.51 6000 8.51 up up correct
TSBK.US Timberland Bancorp Inc 20230504 0 23.11 24.11 22.3849 22.68 34465 22.4542 down down correct
TSCO.US Tractor Supply Company 20230504 0 243.14 244.19 235.99 236.82 853697 236.82 down up incorrect
TSEM.US Tower Semiconductor Ltd 20230504 0 44.61 44.61 43.4 43.64 691100 43.64 down down correct
TSHA.US Taysha Gene Therapies Inc 20230504 0 0.67 0.727 0.67 0.71 73000 0.71 up up correct
TSIFX.US TSIFX 20230504 0 8.91 8.91 8.91 8.91 0 8.91
TSLA.US Tesla Inc 20230504 0 162.71 162.95 159.65 161.2 95108484 161.2 down down correct
TSP.US TuSimple Holdings Inc 20230504 0 1.09 1.14 1.06 1.13 900600 1.13 up up correct
TSRI.US TSR Inc 20230504 0 8.28 8.28 8.28 8.28 375 8.28
TSVT.US 2seventy bio Inc 20230504 0 10.05 11.76 9.86 11.51 2784400 11.51 up up correct
TTCF.US Tattooed Chef Inc 20230504 0 1.48 1.48 1.34 1.41 454700 1.41 down up incorrect
TTD.US The Trade Desk Inc 20230504 0 62.79 63.62 61.38 61.44 3346000 61.44 down down correct
TTEC.US TTEC Holdings Inc 20230504 0 34.8 36.7 33.85 34.38 437900 34.38 down down correct
TTEK.US Tetra Tech Inc 20230504 0 139.32 140.86 138.41 139.11 166237 139.11 down down correct
TTGT.US TechTarget Inc 20230504 0 33.09 33.21 32.22 32.77 186800 32.77 down down correct
TTMI.US TTM Technologies Inc 20230504 0 11.72 11.72 11.2 11.5 1056800 11.5 down down correct
TTNP.US Titan Pharmaceuticals Inc 20230504 0 0.78 0.8 0.76 0.78 7700 0.78
TTOO.US T2 Biosystems Inc 20230504 0 0.302 0.305 0.282 0.288 694300 0.288 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230504 0 4.36 4.57 4.3 4.42 87100 4.42 up down incorrect
TTWO.US Take 20230504 0 122.56 122.56 119.57 120.28 1568900 120.28 down down correct
TUEM.US Tuesday Morning Corporation 20230504 0 0.0004 0.0004 0.0004 0.0004 599 0.0004
TURN.US 180 Degree Capital Corp 20230504 0 4.73 4.74 4.54 4.54 23600 4.54 down down correct
TUSK.US Mammoth Energy Services Inc 20230504 0 3.81 3.9 3.76 3.81 195800 3.81
TVTX.US Travere Therapeutics Inc 20230504 0 15.91 16.06 15.34 15.97 1587410 15.97 up up correct
TW.US Tradeweb Markets Inc 20230504 0 68.63 69.97 68.14 69.89 628400 69.89 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230504 0 10.09 10.09 10.09 10.09 200 10.09
TWCBU.US Bilander Acquisition Corp. Unit 20230504 0 10.09 10.09 10.09 10.09 0 10.09
TWIN.US Twin Disc Incorporated 20230504 0 11.39 11.52 11.19 11.52 34400 11.52 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230504 0 7.95 8.16 7.67 7.72 826900 7.72 down down correct
TWLVU.US Twelve Seas Investment Company II 20230504 0 10.27 10.27 10.27 10.27 0 10.27
TWLVW.US Twelve Seas Investment Company II 20230504 0 0.0501 0.0501 0.0501 0.0501 27170 0.0501
TWNK.US Hostess Brands Inc 20230504 0 26.39 26.56 26.16 26.37 1003500 26.37 down down correct
TWOU.US 2U Inc 20230504 0 3.71 3.725 3.37 3.56 2053000 3.56 down up incorrect
TWST.US Twist Bioscience Corporation 20230504 0 12.26 13.21 12.09 12.94 2295300 12.94 up up correct
TXG.US 10x Genomics Inc 20230504 0 56.22 56.22 51.66 54.7 3046400 54.7 down down correct
TXMD.US TherapeuticsMD Inc 20230504 0 3.75 4.07 3.72 4.05 30700 4.05 up up correct
TXN.US Texas Instruments Incorporated 20230504 0 163.39 163.87 161.36 162.3 4309000 161.06 down down correct
TXRH.US Texas Roadhouse Inc 20230504 0 112.72 113.025 111.11 112.03 1374876 112.03 down down correct
TYRA.US Tyra Biosciences Inc 20230504 0 12.71 13 12.35 12.78 11100 12.78 up up correct
TZOO.US Travelzoo 20230504 0 7.74 7.99 7.41 7.48 186900 7.48 down down correct
UAL.US United Airlines Holdings Inc 20230504 0 44.35 44.65 42.6 42.92 8970900 42.92 down down correct
UBCP.US United Bancorp Inc 20230504 0 12.8284 12.8284 12.5 12.77 1195 12.77 down down correct
UBFO.US United Security Bancshares 20230504 0 5.59 5.69 5.5 5.52 23800 5.52 down down correct
UBOH.US United Bancshares Inc 20230504 0 19.5 19.5 19.5 19.5 0 19.5
UBSI.US United Bankshares Inc 20230504 0 29.29 29.9399 28.2916 29.63 1163602 29.63 up up correct
UBX.US Unity Biotechnology Inc 20230504 0 2.32 2.38 2.23 2.28 185300 2.28 down down correct
UCBI.US United Community Banks Inc 20230504 0 21.57 21.85 20.37 21.56 752959 21.56 down down correct
UCBIO.US United Community Banks Inc 20230504 0 19 19 15.375 16.92 68800 16.92 down down correct
UCL.US uCloudlink Group Inc 20230504 0 4.15 4.31 4.1 4.11 19509 4.11 down down correct
UCTT.US Ultra Clean Holdings Inc 20230504 0 27.27 27.27 26.59 27.06 281900 27.06 down down correct
UDMY.US Udemy Inc. Common Stock 20230504 0 8.5 9.15 8.17 9.09 1736600 9.09 up up correct
UEIC.US Universal Electronics Inc 20230504 0 10.33 10.49 10.31 10.35 110400 10.35 up up correct
UFCS.US United Fire Group Inc 20230504 0 26.99 27.14 26.25 27 67413 27 up up correct
UFPI.US UFP Industries Inc 20230504 0 82.14 82.14 78.95 79.47 513400 79.47 down down correct
UFPT.US UFP Technologies Inc 20230504 0 147.17 148.02 140.1 141.51 98400 141.51 down down correct
UG.US United 20230504 0 9.78 10.23 9.53 9.76 2200 9.76 down down correct
UGRO.US urban 20230504 0 1.96 2.1995 1.9001 2.07 39108 2.07 up up correct
UHAL.US AMERCO 20230504 0 60.38 60.54 58.86 60.21 213800 60.21 down down correct
UIHC.US United Insurance Holdings Corp 20230504 0 4.55 4.75 4.22 4.33 217200 4.33 down down correct
UK.US Ucommune International Ltd 20230504 0 0.8343 0.8343 0.723 0.8 243423 0.8 down down correct
ULBI.US Ultralife Corporation 20230504 0 4.04 4.06 4.01 4.06 9300 4.06 up up correct
ULCC.US Frontier Group Holdings Inc 20230504 0 8.84 8.85 7.61 7.65 4164900 7.65 down down correct
ULH.US Universal Logistics Holdings Inc 20230504 0 25.68 25.68 24.68 24.97 36800 24.97 down down correct
ULTA.US Ulta Beauty Inc 20230504 0 523.21 524.26 511.19 514 584800 514 down down correct
UMBF.US UMB Financial Corporation 20230504 0 53.89 54.97 50.68 54.27 671000 54.27 up up correct
UNAM.US Unico American Corporation 20230504 0 1.11 1.15 1.05 1.11 11700 1.11
UNB.US Union Bankshares Inc 20230504 0 21.47 21.65 20.07 20.25 13300 20.25 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20230504 0 1.15 1.37 1.15 1.32 675600 1.32 up up correct
UNIT.US Uniti Group Inc 20230504 0 3.25 3.66 3.22 3.64 4694400 3.64 up up correct
UNTY.US Unity Bancorp Inc 20230504 0 21.02 21.02 20.01 20.64 23300 20.64 down down correct
UONE.US Urban One Inc 20230504 0 7.17 7.83 7.1 7.51 113800 7.51 up down incorrect
UONEK.US Urban One Inc 20230504 0 5.66 5.94 5.49 5.49 39700 5.49 down down correct
UPC.US Universe Pharmaceuticals INC 20230504 0 0.558 0.559 0.525 0.525 5700 0.525 down down correct
UPLD.US Upland Software Inc 20230504 0 3.57 3.6392 3.46 3.51 353689 3.51 down down correct
UPST.US Upstart Holdings Inc 20230504 0 12.19 12.705 12.01 12.46 3566500 12.46 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230504 0 10.55 10.55 10.55 10.55 0 10.55
UPTDW.US TradeUP Acquisition Corp. Warrant 20230504 0 0.0785 0.0785 0.0785 0.0785 100 0.0785
UPWK.US Upwork Inc 20230504 0 6.58 8.48 6.56 7.99 11859800 7.99 up up correct
URBN.US Urban Outfitters Inc 20230504 0 26.55 26.86 26.3 26.82 843600 26.82 up up correct
URGN.US UroGen Pharma Ltd 20230504 0 12.79 12.95 12.39 12.51 174800 12.51 down down correct
UROY.US Uranium Royalty Corp 20230504 0 1.82 1.87 1.82 1.87 329800 1.87 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230504 0 9.4 9.4 9.23 9.33 8800 9.33 down down correct
USAU.US U.S. Gold Corp 20230504 0 4 4.22 4 4.15 76529 4.15 up up correct
USCB.US US Century Bank 20230504 0 8.93 8.99 8.56 8.91 48900 8.91 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230504 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230504 0 1.37 1.37 1.3 1.32 53418 1.2977 down down correct
USIO.US Usio Inc 20230504 0 2 2.19 1.98 2.13 91900 2.13 up up correct
USLM.US United States Lime & Minerals Inc 20230504 0 157.31 160.35 157.31 160.35 3100 160.35 up up correct
USQIX.US USQ Core Real Estate Fund 20230504 0 27.55 27.55 27.55 27.55 0 27.55
USQSX.US USQ Core Real Estate Fund 20230504 0 27.6 27.6 27.6 27.6 0 27.6
UTHR.US United Therapeutics Corporation 20230504 0 219.63 219.63 211.41 215.72 674900 215.72 down down correct
UTMD.US Utah Medical Products Inc 20230504 0 94.95 94.95 91.5 91.5 3800 91.5 down down correct
UTME.US United Time Technology Co. Ltd 20230504 0 1.13 1.2 1.01 1.17 161600 1.17 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230504 0 0.225 0.229 0.221 0.225 19400 0.225
UTSI.US UTStarcom Holdings Corp 20230504 0 3.52 3.78 3.52 3.69 700 3.69 up up correct
UVSP.US Univest Financial Corporation 20230504 0 18 18 16.625 17.1 232550 16.8942 down down correct
UXIN.US Uxin Limited 20230504 0 1.13 1.2 1.08 1.13 550200 1.13
VABK.US Virginia National Bankshares Corporation 20230504 0 30.57 30.57 29.46 30.05 11679 30.05 down down correct
VACC.US Vaccitech plc 20230504 0 2.35 2.4 2.35 2.36 5600 2.36 up up correct
VALN.US Valneva SE 20230504 0 10.88 11.575 10.88 11.575 14800 11.575 up up correct
VEON.US VEON Ltd 20230504 0 18.83 19.45 18.83 19.04 46700 19.04 up up correct
VALU.US Value Line Inc 20230504 0 48.72 50.89 47 47 2000 47 down down correct
VAQC.US Vector Acquisition Corporation II 20230504 0 10.01 10.01 10.01 10.01 0 10.01
VAXX.US Vaxxinity Inc. Class A Common Stock 20230504 0 2.15 2.22 2.09 2.2 53300 2.2 up up correct
VBFC.US Village Bank and Trust Financial Corp 20230504 0 50 50 48.58 48.58 1400 48.58 down down correct
VBIV.US VBI Vaccines Inc 20230504 0 2.92 2.98 2.65 2.68 140100 2.68 down down correct
VBLT.US Vascular Biogenics Ltd 20230504 0 0.18 0.188 0.18 0.186 409400 0.186 up up correct
VBNK.US VersaBank Common Shares 20230504 0 7.09 7.09 6.7 6.7 13400 6.7 down down correct
VBTX.US Veritex Holdings Inc 20230504 0 15.49 16.04 15.125 15.69 790247 15.4926 up up correct
VC.US Visteon Corporation 20230504 0 132.45 136.15 127.64 129.13 508500 129.13 down down correct
VCEL.US Vericel Corporation 20230504 0 31.97 32.96 31.43 32.66 262800 32.66 up up correct
VCMIX.US Versus Capital Multi 20230504 0 27.75 27.75 27.75 27.75 0 27.75
VCNX.US Vaccinex Inc 20230504 0 0.36 0.36 0.34 0.35 32100 0.35 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230504 0 27.58 27.58 27.58 27.58 0 27.58
VCTR.US Victory Capital Holdings Inc 20230504 0 29.41 29.43 27.73 28.64 292900 28.64 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230504 0 10.31 10.31 10.31 10.31 14800 10.31
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230504 0 10.2 10.2 10.2 10.2 100 10.2
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230504 0 0.074 0.1 0.074 0.0899 1184 0.0899 up up correct
VCYT.US Veracyte Inc 20230504 0 21.11 22.665 21.03 22.26 1067700 22.26 up up correct
VECO.US Veeco Instruments Inc 20230504 0 18.01 18.15 17.7 17.81 748900 17.81 down down correct
VECT.US VectivBio Holding AG 20230504 0 10.63 10.96 10.51 10.75 22400 10.75 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20230504 0 1.336 1.39 1.323 1.36 13500 1.36 up up correct
VERA.US Vera Therapeutics Inc 20230504 0 7.09 7.4 6.93 7.27 170800 7.27 up up correct
VERB.US Verb Technology Company Inc 20230504 0 1.74 1.82 1.5701 1.62 347967 1.62 down down correct
VERBW.US Verb Technology Company Inc 20230504 0 0.0182 0.0207 0.018 0.0207 2401 0.0207 up up correct
VERI.US Veritone Inc 20230504 0 3.88 3.97 3.575 3.7 863500 3.7 down down correct
VERO.US Venus Concept Inc 20230504 0 0.187 0.187 0.174 0.18 17713 2.7 down down correct
VERU.US Veru Inc 20230504 0 1.27 1.3 1.22 1.27 1389000 1.27
VERV.US Verve Therapeutics Inc. Common Stock 20230504 0 16.02 16.56 15.722 16.31 429200 16.31 up up correct
VERX.US Vertex Inc 20230504 0 20.11 20.3 19.74 20.05 204500 20.05 down down correct
VERY.US Vericity Inc 20230504 0 6.85 6.85 6.85 6.85 96 6.85
VEV.US Vicinity Motor Corp. Common Stock 20230504 0 0.74 0.76 0.731 0.731 26300 0.731 down down correct
VFF.US Village Farms International Inc 20230504 0 0.73 0.75 0.702 0.749 258400 0.749 up up correct
VFLEX.US VFLEX 20230504 0 26.09 26.09 26.09 26.09 0 26.09
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230504 0 10.45 10.45 10.45 10.45 0 10.45
VIA.US Via Renewables Inc 20230504 0 10.26 10.58 9.94 10.05 51596 10.05 down down correct
VIASP.US Via Renewables Inc 20230504 0 11 11.49 10.7 11.25 13900 11.25 up up correct
VIAV.US Viavi Solutions Inc 20230504 0 9.01 9.2 8.995 9.1 2158515 9.1 up down incorrect
VICR.US Vicor Corporation 20230504 0 41.36 42.56 40.95 41.28 178500 41.28 down down correct
VIEW.US View Inc 20230504 0 0.29 0.29 0.248 0.254 801200 0.254 down down correct
VIEWW.US View Inc 20230504 0 0.0251 0.0278 0.025 0.0265 3766 0.0265 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20230504 0 10.45 10.45 10.45 10.45 0 10.45
VIIAW.US 7GC & Co. Holdings Inc 20230504 0 0.1001 0.1001 0.1001 0.1001 46418 0.1001
VINC.US Vincerx Pharma Inc 20230504 0 1.61 1.64 1.51 1.62 82200 1.62 up up correct
VINO.US Gaucho Group Holdings Inc 20230504 0 1.05 1.24 0.73 0.8 16321900 0.8 down down correct
VINP.US Vinci Partners Investments Ltd 20230504 0 8.07 8.155 7.97 7.97 32200 7.97 down down correct
VIOT.US Viomi Technology Co. Ltd 20230504 0 0.89 0.96 0.89 0.91 40600 0.91 up up correct
VIR.US Vir Biotechnology Inc 20230504 0 25.26 25.76 24.73 25.5 738200 25.5 up up correct
VIRC.US Virco Mfg. Corporation 20230504 0 3.85 3.88 3.65 3.72 57000 3.72 down down correct
VIRI.US Virios Therapeutics Inc 20230504 0 1.06 1.06 0.93 1.02 1293400 1.02 down down correct
VIRT.US Virtu Financial Inc 20230504 0 17 17.055 16.42 16.86 2830500 16.86 down down correct
VIRX.US Viracta Therapeutics Inc 20230504 0 1.15 1.16 1.12 1.13 86000 1.13 down up incorrect
VISL.US Vislink Technologies Inc 20230504 0 4.51 4.58 4.5001 4.51 10858 4.51
VITL.US Vital Farms Inc 20230504 0 15.19 15.81 13.735 14.93 718600 14.93 down down correct
VIVE.US Viveve Medical Inc 20230504 0 0.047 0.062 0.047 0.054 37700 0.054 up up correct
VJET.US voxeljet AG 20230504 0 1.96 1.99 1.85 1.85 8900 1.85 down down correct
VKTX.US Viking Therapeutics Inc 20230504 0 21.53 21.785 20.534 21.67 2329800 21.67 up down incorrect
VLATU.US Valor Latitude Acquisition Corp 20230504 0 10.525 10.525 10.525 10.525 0 10.525
VLCN.US Volcon Inc. Common stock 20230504 0 1.16 1.25 1.16 1.25 22200 1.25 up up correct
VLGEA.US Village Super Market Inc 20230504 0 21.52 21.55 21.01 21.39 37800 21.39 down down correct
VLN.US WT 20230504 0 0.137 0.137 0.1297 0.13 42460 0.13 down down correct
VLY.US Valley National Bancorp 20230504 0 7.02 7.28 6.64 7.14 20713400 7.14 up up correct
VLYPO.US Valley National Bancorp 20230504 0 16.49 16.49 15.15 15.15 134700 15.15 down down correct
VLYPP.US Valley National Bancorp 20230504 0 14.7 14.7 13.73 14.12 158900 14.12 down down correct
VMAR.US Vision Marine Technologies Inc 20230504 0 3.831 3.97 3.831 3.88 6000 3.88 up down incorrect
VMD.US Viemed Healthcare Inc 20230504 0 10.73 10.79 10.43 10.52 74900 10.52 down down correct
VMEO.US Vimeo Inc 20230504 0 3.33 3.82 3.295 3.6 2721600 3.6 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230504 0 10.4 10.4 10.4 10.4 0 10.4
VNDA.US Vanda Pharmaceuticals Inc 20230504 0 6.39 6.9 5.75 6.87 778100 6.87 up up correct
VNET.US 21Vianet Group Inc 20230504 0 2.82 2.98 2.78 2.97 1108800 2.97 up up correct
VNO.US PO 20230504 0 10.15 10.23 9.82 10.11 51262 10.11 down down correct
VNOM.US Viper Energy Partners LP 20230504 0 27.51 27.84 26.64 26.81 634598 26.4835 down down correct
VOD.US Vodafone Group Plc 20230504 0 11.92 11.98 11.8241 11.85 3696257 11.85 down down correct
VOR.US Vor Biopharma Inc 20230504 0 3.97 4.03 3.76 3.85 87300 3.85 down down correct
VOXX.US VOXX International Corporation 20230504 0 12.81 13.05 12.52 12.67 34600 12.67 down down correct
VQS.US Viq Solutions Inc 20230504 0 0.2948 0.2948 0.2685 0.2819 17100 0.2819 down down correct
VRA.US Vera Bradley Inc 20230504 0 5.36 5.42 5.26 5.32 178300 5.32 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20230504 0 4.07 4.25 4.06 4.14 35200 4.14 up down incorrect
VRAY.US ViewRay Inc 20230504 0 1.06 1.07 1 1.04 1211000 1.04 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20230504 0 6.41 6.57 6.25 6.41 96400 6.41
VRDN.US Viridian Therapeutics Inc 20230504 0 27.79 28.29 26.61 27.45 560422 27.45 down down correct
VREX.US Varex Imaging Corporation 20230504 0 20.69 21.415 20.569 21.23 588200 21.23 up up correct
VRM.US Vroom Inc 20230504 0 0.777 0.81 0.734 0.748 1718100 0.748 down up incorrect
VRME.US VerifyMe Inc 20230504 0 1.8015 1.9007 1.7901 1.86 17100 1.86 up up correct
VRMEW.US VerifyMe Inc 20230504 0 0.149 0.1578 0.149 0.1578 300 0.1578 up up correct
VRNA.US Verona Pharma plc 20230504 0 21.02 21.04 20.49 20.88 210000 20.88 down down correct
VRNS.US Varonis Systems Inc 20230504 0 23.12 23.27 22.35 22.44 1261700 22.44 down down correct
VRNT.US Verint Systems Inc 20230504 0 34.21 34.43 33.42 33.62 352600 33.62 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230504 0 0.65 0.71 0.65 0.67 14000 0.67 up up correct
VRRM.US Verra Mobility Corporation 20230504 0 16.22 16.58 16.22 16.53 2210700 16.53 up up correct
VRSK.US Verisk Analytics Inc 20230504 0 208.93 210.86 205.7 205.76 1318700 205.76 down down correct
VRSN.US VeriSign Inc 20230504 0 222.35 223.11 220.5 220.77 398200 220.77 down down correct
VRTS.US Virtus Investment Partners Inc 20230504 0 171.2 171.2 165.32 167.28 54400 167.28 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20230504 0 347.97 349.13 345.01 346.59 927800 346.59 down down correct
VS.US Versus Systems Inc 20230504 0 0.6 0.61 0.56 0.58 631300 0.58 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230504 0 10.52 10.52 10.52 10.52 0 10.52
VSAT.US Viasat Inc 20230504 0 36.84 36.84 35.39 36.27 252200 36.27 down down correct
VSEC.US VSE Corporation 20230504 0 50.7 51.11 46.47 46.74 72900 46.74 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230504 0 5.75 5.75 5.75 5.75 0 5.75
VSLCX.US Invesco Senior Loan Fund Class C 20230504 0 5.76 5.76 5.76 5.76 0 5.76
VSLYX.US If Inv Snr Fnd Y 20230504 0 5.75 5.75 5.75 5.75 0 5.75
VSSYW.US Versus Systems Inc 20230504 0 0.041 0.041 0.041 0.041 0 0.041
VSTA.US Vasta Platform Limited 20230504 0 4.03 4.1799 3.81 3.81 6573 3.81 down down correct
VSTM.US Verastem Inc 20230504 0 0.45 0.45 0.43 0.45 487800 0.45
VTGN.US VistaGen Therapeutics Inc 20230504 0 0.14 0.14 0.12 0.13 5048200 0.13 down down correct
VTNR.US Vertex Energy Inc 20230504 0 7.1 7.275 6.95 7.12 1949800 7.12 up up correct
VTRS.US Viatris Inc 20230504 0 9.12 9.14 8.95 9.02 9198100 9.02 down down correct
VTRU.US Vitru Limited 20230504 0 12.52 13.85 12.43 12.8 26361 12.8 up up correct
VTSI.US VirTra Inc 20230504 0 5.59 5.6059 5.3312 5.37 53600 5.37 down down correct
VTVT.US vTv Therapeutics Inc 20230504 0 0.8 0.8 0.78 0.785 30800 0.785 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230504 0 38.92 39.2 37.82 38.85 572300 38.85 down down correct
VUZI.US Vuzix Corporation 20230504 0 3.73 3.88 3.71 3.81 426900 3.81 up up correct
VVOS.US Vivos Therapeutics Inc 20230504 0 0.31 0.33 0.305 0.32 78800 0.32 up down incorrect
VVPR.US VivoPower International PLC 20230504 0 0.341 0.368 0.34 0.363 30700 0.363 up up correct
VWE.US Vintage Wine Estates Inc 20230504 0 1.39 1.39 1.3 1.3 251800 1.3 down down correct
VXRT.US Vaxart Inc 20230504 0 0.9 0.93 0.85 0.86 965472 0.86 down down correct
VYGR.US Voyager Therapeutics Inc 20230504 0 7.63 7.89 7.59 7.83 379400 7.83 up up correct
VYNE.US VYNE Therapeutics Inc 20230504 0 6.16 7.4 6.16 7.33 177369 7.33 up down incorrect
VYNT.US Vyant Bio Inc 20230504 0 0.28 0.31 0.28 0.31 161700 0.31 up down incorrect
WABC.US Westamerica Bancorporation 20230504 0 36.69 38.22 35.52 37.73 452700 37.31 up down incorrect
WAFD.US Washington Federal Inc 20230504 0 25 25.54 23.9 25.19 1100880 24.9575 up down incorrect
WAFDP.US Washington Federal Inc 20230504 0 13.76 13.84 12.77 13.48 186800 13.48 down down correct
WAFU.US Wah Fu Education Group Limited 20230504 0 2.25 2.46 2.25 2.33 115400 2.33 up up correct
WAL.US PA 20230504 0 11.37 11.52 6.32 9.86 1189102 9.6311 down down correct
WALD.US Waldencast Acquisition Corp 20230504 0 9.2 9.2 9.2 9.2 400 9.2
WALDW.US Waldencast Acquisition Corp 20230504 0 0.619 0.619 0.485 0.485 4200 0.485 down down correct
WASH.US Washington Trust Bancorp Inc 20230504 0 25.38 26.14 23.89 24.65 292800 24.65 down down correct
WATT.US Energous Corporation 20230504 0 0.365 0.386 0.35 0.359 126100 0.359 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230504 0 2.95 3.14 2.935 2.97 12500 2.97 up up correct
WB.US Weibo Corporation 20230504 0 16.32 16.76 16.3 16.4 409500 16.4 up up correct
WBA.US Walgreens Boots Alliance Inc 20230504 0 31.96 32.2 31.3818 31.55 7069809 31.0773 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230504 0 25.65 26.09 25.625 25.67 185200 25.67 up down incorrect
WDAY.US Workday Inc 20230504 0 184.18 184.82 181.22 181.92 1141800 181.92 down down correct
WDC.US Western Digital Corporation 20230504 0 33.01 33.14 32.64 33.04 2445000 33.04 up up correct
WDFC.US WD 20230504 0 184 189.6 184 189.39 82800 189.39 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230504 0 10.49 10.49 10.49 10.49 0 10.49
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230504 0 11.28 11.28 11.28 11.28 0 11.28
WEJO.US Wejo Group Limited Common Shares 20230504 0 0.365 0.382 0.33 0.349 423400 0.349 down down correct
WEJOW.US Wejo Group Limited Warrant 20230504 0 0.1495 0.1495 0.1495 0.1495 4888 0.1495
WEN.US The Wendy's Company 20230504 0 21.895 22.315 21.895 22.04 3699916 22.04 up up correct
WERN.US Werner Enterprises Inc 20230504 0 45.51 46.42 43.93 45.53 1077300 45.53 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20230504 0 11.15 11.15 11.15 11.15 0 11.15
WEYS.US Weyco Group Inc 20230504 0 26.5 26.5 24.88 25.5 8600 25.5 down down correct
WFC.US PD 20230504 0 17.01 17.06 16.66 16.74 141872 16.74 down down correct
WFCF.US Where Food Comes From Inc 20230504 0 13.98 13.98 13.76 13.88 3200 13.88 down down correct
WFCPX.US Wells Fargo & Co Non 20230504 0 17.13 17.13 17.13 17.13 0 17.13
WFRD.US Weatherford International plc Ordinary Shares 20230504 0 59.29 60.07 57.38 58.9 391800 58.9 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230504 0 20.06 20.07 19.995 19.995 10000 19.995 down down correct
WHF.US WhiteHorse Finance Inc 20230504 0 11.65 11.79 11.13 11.35 35900 11.35 down down correct
WHLM.US Wilhelmina International Inc 20230504 0 3.97 3.97 3.97 3.97 200 3.97
WHLR.US Wheeler Real Estate Investment Trust Inc 20230504 0 1.03 1.05 1.03 1.03 6300 1.03
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230504 0 11.99 11.99 11.99 11.99 2 11.99
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230504 0 1.57 1.57 1.57 1.57 700 1.57
WILC.US G. Willi 20230504 0 12.88 13.81 12.88 13.81 1500 13.81 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20230504 0 0.89 0.98 0.86 0.98 307700 0.98 up up correct
WINA.US Winmark Corporation 20230504 0 326.2 326.5 316.22 320.68 56338 319.8952 down down correct
WING.US Wingstop Inc 20230504 0 219.11 223.77 205.86 207.57 1192098 207.3762 down up incorrect
WINT.US Windtree Therapeutics Inc 20230504 0 1.55 1.6 1.49 1.53 673276 1.53 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20230504 0 10.71 10.71 10.71 10.71 0 10.71
WINVU.US WinVest Acquisition Corp Unit 20230504 0 10.33 10.33 10.33 10.33 702 10.33
WIRE.US Encore Wire Corporation 20230504 0 163.24 164.2 158.21 161.72 498100 161.72 down down correct
WISA.US Summit Wireless Technologies Inc 20230504 0 1.04 1.16 1.04 1.14 183300 1.14 up up correct
WISH.US ContextLogic Inc 20230504 0 6.88 7.73 6.85 7.63 1153700 7.63 up up correct
WIX.US Wix.com Ltd 20230504 0 78.06 78.44 75.19 75.33 1239900 75.33 down down correct
WKEY.US WISeKey International Holding AG 20230504 0 2.16 2.25 2.15 2.21 8000 2.21 up up correct
WKHS.US Workhorse Group Inc 20230504 0 1.12 1.12 1.03 1.06 2571400 1.06 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230504 0 9.81 10.02 9.31 9.86 203600 9.86 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20230504 0 1.76 2.05 1.755 1.99 276200 1.99 up up correct
WKSPW.US Worksport Ltd. Warrant 20230504 0 0.11 0.15 0.1099 0.15 17152 0.15 up up correct
WLDN.US Willdan Group Inc 20230504 0 14.21 14.4 14.1 14.35 27400 14.35 up up correct
WLFC.US Willis Lease Finance Corporation 20230504 0 51.23 51.23 49.26 50.03 6400 50.03 down down correct
WMG.US Warner Music Group Corp 20230504 0 27.73 27.87 26.571 26.63 2107441 26.63 down up incorrect
WMPN.US William Penn Bancorporation 20230504 0 8.98 9.15 8.77 8.99 55700 8.99 up up correct
WNEB.US Western New England Bancorp Inc 20230504 0 6.15 6.26 5.8 5.85 160670 5.782 down down correct
WNW.US Wunong Net Technology Company Limited 20230504 0 0.1924 0.208 0.1799 0.192 446087 0.192 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230504 0 10.02 10.27 9.88 10.14 2232800 10.14 up up correct
WORX.US SCWorx Corp 20230504 0 0.278 0.28 0.265 0.266 30400 0.266 down up incorrect
WPRT.US Westport Fuel Systems Inc 20230504 0 0.67 0.68 0.66 0.68 361100 0.68 up up correct
WRAP.US Wrap Technologies Inc 20230504 0 1.28 1.28 1.14 1.15 136400 1.15 down down correct
WRLD.US World Acceptance Corporation 20230504 0 96.62 111.62 96.62 102.71 172800 102.71 up up correct
WSBC.US WesBanco Inc 20230504 0 21.55 21.66 19.84 21.2 1193100 21.2 down down correct
WSBCP.US WesBanco Inc 20230504 0 20 20.2 17.35 17.86 75200 17.86 down down correct
WSBF.US Waterstone Financial Inc 20230504 0 13.6 13.69 12.99 13.52 91300 13.52 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20230504 0 43.35 43.75 41.73 41.89 1869400 41.89 down down correct
WSFS.US WSFS Financial Corporation 20230504 0 31.41 32.08 29.86 31.33 402000 31.33 down down correct
WTBA.US West Bancorporation Inc 20230504 0 16.17 17.1568 15.8209 16.155 78698 15.8991 down down correct
WTER.US The Alkaline Water Company Inc 20230504 0 1.11 1.13 1.1 1.13 36148 1.13 up down incorrect
WTFC.US Wintrust Financial Corporation 20230504 0 61.04 62.56 58.12 61.47 1038808 61.0785 up up correct
WTFCM.US Wintrust Financial Corporation 20230504 0 21.05 21.05 19.3 19.4 19600 19.4 down down correct
WTFCP.US Wintrust Financial Corporation 20230504 0 21.59 21.8 19.39 19.43 197300 19.43 down down correct
WTW.US Weight Watchers International Inc 20230504 0 225.24 226.19 222.13 224.29 493100 224.29 down down correct
WVE.US Wave Life Sciences Ltd 20230504 0 3.76 3.76 3.43 3.65 363000 3.65 down down correct
WVFC.US WVS Financial Corp 20230504 0 12.5 12.63 12.5 12.63 1600 12.53 up up correct
WVVI.US Willamette Valley Vineyards Inc 20230504 0 6.01 6.01 5.9 6 5800 6 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20230504 0 4.927 4.927 4.927 4.927 500 4.927
WW.US WW International Inc 20230504 0 7.28 7.73 7.01 7.58 5574100 7.58 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230504 0 10.36 10.85 10.36 10.85 401 10.85 up up correct
WWD.US Woodward Inc 20230504 0 110.69 110.69 106.61 106.77 571252 106.5589 down down correct
WYNN.US Wynn Resorts Limited 20230504 0 108.62 110.38 108.48 109.25 1644015 109.25 up up correct
XAIR.US Beyond Air Inc 20230504 0 5.87 5.905 5.741 5.83 189400 5.83 down down correct
XBIO.US Xenetic Biosciences Inc 20230504 0 0.47 0.485 0.43 0.4476 12187 4.476 down down correct
XBIOW.US Xenetic Biosciences Inc 20230504 0 2 2 2 2 0 2
XCAPX.US ACAP Strategic Fund 20230504 0 15.94 15.94 15.94 15.94 0 15.94
XCLIX.US XCLIX 20230504 0 9.28 9.28 9.28 9.28 0 9.28
XCUR.US Exicure Inc 20230504 0 1.05 1.09 1.04 1.05 6600 1.05
XCWPX.US ACAP Strategic Fund Class W Shares 20230504 0 11.89 11.89 11.89 11.89 0 11.89
XEL.US Xcel Energy Inc 20230504 0 68.59 69.56 67.93 69.11 3463900 69.11 up up correct
XELA.US Exela Technologies Inc 20230504 0 0.0328 0.0328 0.03 0.0302 486761 6.04 down down correct
XELB.US Xcel Brands Inc 20230504 0 0.5656 0.5843 0.5656 0.5656 600 0.5656
XENE.US Xenon Pharmaceuticals Inc 20230504 0 40.7 41.6 40.12 41.36 443700 41.36 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20230504 0 2.3 2.34 2.2 2.31 1821900 2.31 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230504 0 10.34 10.34 10.34 10.34 0 10.34
XFOR.US X4 Pharmaceuticals Inc 20230504 0 1.5 1.63 1.38 1.54 4470000 1.54 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230504 0 636.11 636.11 636.11 636.11 0 636.11
XGN.US Exagen Inc 20230504 0 2.63 2.64 2.56 2.56 3800 2.56 down down correct
XILSX.US Pioneer ILS Interval Fund 20230504 0 8.46 8.46 8.46 8.46 0 8.46
XLO.US Xilio Therapeutics Inc. Common Stock 20230504 0 3.04 3.07 2.92 2.93 10000 2.93 down down correct
XM.US Qualtrics International Inc 20230504 0 17.88 17.91 17.87 17.88 2268279 17.88
XMTR.US Xometry Inc. Class A Common Stock 20230504 0 12.95 13.41 12.45 12.58 518700 12.58 down up incorrect
XNCR.US Xencor Inc 20230504 0 26.95 27.75 26.77 27.64 257100 27.64 up up correct
XNET.US Xunlei Limited 20230504 0 1.53 1.58 1.51 1.57 44400 1.57 up up correct
XOMA.US XOMA Corporation 20230504 0 18.6 19.0292 17.77 17.78 27932 17.78 down down correct
XOMAO.US XOMA Corporation 20230504 0 23.416 23.99 23.16 23.16 3100 23.16 down down correct
XOMAP.US XOMA Corporation 20230504 0 23.95 23.95 23.95 23.95 0 23.95
XONE.US The ExOne Company 20230504 0 49.894 49.95 49.87 49.91 10255400 49.91 up up correct
XOS.US Xos Inc 20230504 0 0.5 0.503 0.473 0.477 286600 0.477 down down correct
XOSWW.US Xos Equity Warrants 20230504 0 0.033 0.036 0.0321 0.036 23045 0.036 up down incorrect
XP.US XP Inc 20230504 0 13.59 14.06 13.285 13.87 4879800 13.87 up down incorrect
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230504 0 10.265 10.265 10.26 10.26 2800 10.26 down down correct
XPAXU.US XPAC Acquisition Corp. Unit 20230504 0 10.35 10.35 10.25 10.26 31400 10.26 down up incorrect
XPAXW.US XPAC Acquisition Corp. Warrant 20230504 0 0.0351 0.06 0.0351 0.06 8687 0.06 up up correct
XPEL.US XPEL Inc 20230504 0 70.19 70.23 68.655 69.06 71900 69.06 down down correct
XPER.US Xperi Holding Corporation 20230504 0 8.87 9.16 8.79 9.04 153000 9.04 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230504 0 5.75 5.75 5.75 5.75 0 5.75
XRAY.US DENTSPLY SIRONA Inc 20230504 0 40.48 41.09 39.35 40.85 2571100 40.85 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230504 0 0.74 0.74 0.64 0.698 120900 0.698 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230504 0 14.65 14.65 13.63 13.84 3462700 13.84 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20230504 0 9.58 9.58 9.58 9.58 0 9.58
XSICX.US Voya Senior Income Fund Class 20230504 0 9.55 9.55 9.55 9.55 0 9.55
XSIIX.US ING Senior Incm Fd 20230504 0 9.53 9.53 9.53 9.53 0 9.53
XSIWX.US ING Senior Incm Fd 20230504 0 9.58 9.58 9.58 9.58 0 9.58
XSLCX.US Invesco Senior Loan Fund Class 20230504 0 5.75 5.75 5.75 5.75 0 5.75
XTLB.US XTL Biopharmaceuticals Ltd 20230504 0 1.21 1.3 1.21 1.29 6200 1.29 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230504 0 0.735 0.74 0.718 0.73 713700 0.73 down down correct
YELL.US Yellow Corporation 20230504 0 1.66 1.7 1.45 1.46 1513900 1.46 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230504 0 1.34 1.34 1.13 1.32 312500 1.32 down down correct
YI.US 111 Inc 20230504 0 2.73 2.73 2.67 2.72 9600 2.72 down down correct
YJ.US Yunji Inc 20230504 0 0.31 0.325 0.3 0.3 44700 0.3 down down correct
YMAB.US Y 20230504 0 6.08 6.32 5.69 6.18 372600 6.18 up up correct
YNDX.US Yandex N.V 20230504 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230504 0 41.94 42.64 41.72 42.47 36500 42.47 up up correct
YQ.US 17 Education & Technology Group Inc 20230504 0 1.3 1.37 1.27 1.31 35900 1.31 up down incorrect
YTEN.US Yield10 Bioscience Inc 20230504 0 3.09 3.09 2.95 3.01 8600 3.01 down down correct
YTRA.US Yatra Online Inc 20230504 0 2 2.07 1.883 2.03 81100 2.03 up up correct
YVR.US Liquid Media Group Ltd 20230504 0 0.16 0.17 0.15 0.16 225400 0.16
YY.US JOYY Inc 20230504 0 30.21 30.5 29.82 29.89 335600 29.89 down down correct
Z.US Zillow Group Inc 20230504 0 43.01 46.76 42.944 46.62 7165300 46.62 up up correct
ZBRA.US Zebra Technologies Corporation 20230504 0 256.2 265.71 255 265 551700 265 up down incorrect
ZCMD.US Zhongchao Inc 20230504 0 1.2 1.225 1.06 1.22 180600 1.22 up up correct
ZD.US Ziff Davis Inc. 20230504 0 67.4 67.7 65.62 66.14 571000 66.14 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230504 0 0.75 0.75 0.679 0.718 101600 0.718 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20230504 0 0.0736 0.0736 0.0663 0.067 1178514 0.067 down down correct
ZEUS.US Olympic Steel Inc 20230504 0 46.23 46.35 43.13 44.02 113500 44.02 down down correct
ZG.US Zillow Group Inc 20230504 0 42.4 45.99 42.38 45.88 1203100 45.88 up up correct
ZI.US ZoomInfo Technologies Inc 20230504 0 21.79 22.155 20.5 20.57 4893200 20.57 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230504 0 10.32 10.32 10.32 10.32 0 10.32
ZION.US Zions Bancorporation National Association 20230504 0 21.79 22.3 18.26 19.93 25522971 19.5861 down down correct
ZIONL.US ZIONL 20230504 0 21.51 22.21 18.4 19.25 194700 19.25 down down correct
ZIONO.US Zions Bancorporation National Association 20230504 0 20.83 20.83 16 17.44 246100 17.44 down down correct
ZIONP.US Zions Bancorporation National Association 20230504 0 15.5 15.5 13.61 14.04 67080 14.04 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230504 0 2.88 2.88 2.88 2.88 100 2.88
ZIVOW.US Zivo Bioscience Inc. Warrants 20230504 0 0.6 0.6 0.4501 0.6 14794 0.6
ZKIN.US ZK International Group Co. Ltd 20230504 0 0.8 0.8 0.72 0.78 45700 0.78 down down correct
ZLAB.US Zai Lab Limited 20230504 0 34.25 35.48 34.067 35.33 261100 35.33 up up correct
ZM.US Zoom Video Communications Inc 20230504 0 60.53 63.1 60.53 62.22 3800600 62.22 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230504 0 21.04 22.04 20.81 21.98 1016900 21.98 up down incorrect
ZS.US Zscaler Inc 20230504 0 88.1 89.21 86.925 87.74 2006500 87.74 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230504 0 10.2 10.2 10.19 10.19 1100 10.19 down down correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230504 0 10.24 10.24 10.21 10.22 400 10.22 down up incorrect
ZUMZ.US Zumiez Inc 20230504 0 16.13 16.23 15.7 16.13 251100 16.13
ZVZZT.US NASDAQ TEST STOCK 20230504 0 10 92.96 10 19.72 210701 19.72 up up correct
ZXYZ.US A 20230504 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230504 0 0.362 0.379 0.352 0.3551 107725 0.3551 down up incorrect
ZYXI.US Zynex Inc 20230504 0 11.27 11.47 9.0601 9.37 4065541 9.37 down up incorrect

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