CollectAI

close-nasdaq_stocks

2023/05/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230508 0 6.55 6.55 6.55 6.55 0 6.55
AACG.US ATA Creativity Global 20230508 0 1.76 1.82 1.76 1.82 8600 1.82 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230508 0 10.12 10.12 10.12 10.12 0 10.12
AACIU.US Armada Acquisition Corp. I Unit 20230508 0 10.11 10.11 10.11 10.11 0 10.11
AADI.US Aadi Bioscience Inc 20230508 0 8.08 8.46 8.04 8.39 90900 8.39 up up correct
AAIDX.US AAIDX 20230508 0 19.61 19.61 19.61 19.61 0 19.61
AAL.US American Airlines Group Inc 20230508 0 14.34 14.66 14.23 14.36 34586900 14.36 up up correct
AAME.US Atlantic American Corporation 20230508 0 2.24 2.27 2.15 2.22 8200 2.22 down up incorrect
AAOI.US Applied Optoelectronics Inc 20230508 0 1.76 1.84 1.74 1.77 223000 1.77 up up correct
AAON.US AAON Inc 20230508 0 103.49 103.9728 95.6 96.95 451658 96.95 down down correct
AAPL.US Apple Inc 20230508 0 172.48 173.85 172.11 173.5 55962800 173.2603 up up correct
AATC.US Image Sensing Systems Inc 20230508 0 3.95 4 3.95 4 5000 4 up up correct
ABCB.US Ameris Bancorp 20230508 0 31.08 31.49 29.55 29.58 388100 29.58 down up incorrect
ABCL.US AbCellera Biologics Inc 20230508 0 6.09 6.11 5.64 5.71 3258589 5.71 down down correct
ABCM.US Abcam plc 20230508 0 17.51 17.95 17.04 17.9 1072600 17.9 up up correct
ABEO.US Abeona Therapeutics Inc 20230508 0 3.32 3.34 3.07 3.13 103400 3.13 down down correct
ABIO.US ARCA biopharma Inc 20230508 0 2.07 2.1 1.99 2.06 53000 2.06 down down correct
ABNB.US Airbnb Inc 20230508 0 123.16 127.555 122.98 125.65 10142900 125.65 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230508 0 5.31 5.31 4.39 4.85 503500 4.85 down down correct
ABR.US PF 20230508 0 17.75 18.43 17.55 18.42 95402 18.42 up up correct
ABSI.US Absci Corporation Common Stock 20230508 0 1.4 1.5 1.37 1.42 363300 1.42 up up correct
ABST.US Absolute Software Corporation 20230508 0 8.64 8.7 8.49 8.57 73970 8.5094 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20230508 0 2.61 2.63 2.55 2.61 619100 2.61
ABVC.US ABVC Biopharma Inc. Common Stock 20230508 0 0.847 0.947 0.836 0.878 140600 0.878 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20230508 0 22.07 22.12 21.4 21.55 2045100 21.55 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230508 0 10.19 10.19 10.19 10.19 16 10.19
ACAHU.US Atlantic Coastal Acquisition Corp 20230508 0 10.14 10.14 10.14 10.14 100 10.14
ACAQ.US UN 20230508 0 10.52 10.52 10.52 10.52 0 10.52
ACB.US Aurora Cannabis Inc 20230508 0 0.6455 0.6781 0.645 0.65 3139619 0.65 up down incorrect
ACBAU.US Ace Global Business Acquisition Limited 20230508 0 10.71 10.71 10.71 10.71 100 10.71
ACCD.US Accolade Inc 20230508 0 12.01 12.34 11.52 11.625 592636 11.625 down down correct
ACER.US Acer Therapeutics Inc 20230508 0 0.78 0.7809 0.75 0.7659 126724 0.7659 down down correct
ACET.US Adicet Bio Inc 20230508 0 6.48 6.66 6.3 6.66 171500 6.66 up up correct
ACGL.US Arch Capital Group Ltd 20230508 0 75.31 76.4 75.3 76.14 1995700 76.14 up up correct
ACGLN.US Arch Capital Group Ltd 20230508 0 19.7 19.98 19.465 19.83 48500 19.83 up up correct
ACGLO.US Arch Capital Group Ltd 20230508 0 23.3 23.52 23.146 23.39 21000 23.39 up up correct
ACHC.US Acadia Healthcare Company Inc 20230508 0 68.89 69.47 68.34 68.9 322700 68.9 up down incorrect
ACHL.US Achilles Therapeutics plc 20230508 0 0.9 0.9849 0.9 0.9601 174533 0.9601 up up correct
ACHV.US Achieve Life Sciences Inc 20230508 0 8.74 8.85 8.48 8.74 88300 8.74
ACIU.US AC Immune SA 20230508 0 2.13 2.16 2.05 2.11 109800 2.11 down down correct
ACIW.US ACI Worldwide Inc 20230508 0 24.31 24.38 23.9 24.36 438107 24.36 up up correct
ACLS.US Axcelis Technologies Inc 20230508 0 120.2 121.73 117.76 120.04 295500 120.04 down up incorrect
ACMR.US ACM Research Inc 20230508 0 9.61 10.26 9.454 10.07 922700 10.07 up down incorrect
ACNB.US ACNB Corporation 20230508 0 28.1 28.69 28.0001 28.28 12312 28.28 up up correct
ACOR.US Acorda Therapeutics Inc 20230508 0 0.56 1.21 0.52 0.88 40787500 0.88 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20230508 0 8.64 8.73 7.925 8.4 1144400 8.4 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20230508 0 0.66 0.75 0.63 0.74 128800 0.74 up up correct
ACST.US Acasti Pharma Inc 20230508 0 0.45 0.47 0.45 0.46 59800 0.46 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230508 0 23.87 24.23 23.61 23.85 156000 23.85 down down correct
ACTG.US Acacia Research Corporation 20230508 0 3.87 3.94 3.8 3.93 109400 3.93 up up correct
ACVA.US ACV Auctions Inc 20230508 0 13.63 13.84 13.295 13.35 2134600 13.35 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230508 0 3.07 3.104 3.01 3.06 17100 3.06 down down correct
ADAG.US Adagene Inc 20230508 0 1.34 1.34 1.33 1.33 3000 1.33 down up incorrect
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230508 0 10.47 10.47 10.47 10.47 0 10.47
ADAP.US Adaptimmune Therapeutics plc 20230508 0 1.42 1.45 1.37 1.4 1165200 1.4 down down correct
ADBE.US Adobe Inc 20230508 0 348 350.48 340.76 344.06 3135900 344.06 down down correct
ADC.US PA 20230508 0 17.78 18.1 17.78 17.96 14314 17.8734 up up correct
ADER.US 26 Capital Acquisition Corp 20230508 0 10.59 10.59 10.59 10.59 6900 10.59
ADERU.US 26 Capital Acquisition Corp 20230508 0 10.65 10.65 10.65 10.65 0 10.65
ADERW.US 26 Capital Acquisition Corp 20230508 0 0.0468 0.0468 0.0397 0.0397 2800 0.0397 down down correct
ADES.US Advanced Emissions Solutions Inc 20230508 0 1.84 2 1.84 1.96 58900 1.96 up up correct
ADI.US Analog Devices Inc 20230508 0 183.79 184.57 181.73 184.52 1936900 184.52 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230508 0 0.32 0.33 0.3 0.32 139600 0.32
ADMA.US ADMA Biologics Inc 20230508 0 3.47 3.565 3.44 3.5 1723000 3.5 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230508 0 0.07 0.08 0.07 0.07 1278900 0.07
ADN.US Advent Technologies Holdings Inc 20230508 0 0.67 0.76 0.67 0.76 449600 0.76 up up correct
ADNWW.US Advent Technologies Holdings Inc 20230508 0 0.074 0.12 0.074 0.12 34414 0.12 up up correct
ADOC.US Edoc Acquisition Corp 20230508 0 10.86 10.86 10.86 10.86 300 10.86
ADP.US Automatic Data Processing Inc 20230508 0 216.37 216.49 213.56 214.27 1001600 214.27 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230508 0 6.49 6.73 6.29 6.6 1123600 6.6 up down incorrect
ADSK.US Autodesk Inc 20230508 0 193.47 194.7 189.54 191.99 1045600 191.99 down down correct
ADTN.US ADTRAN Inc 20230508 0 8.79 8.79 8.61 8.62 828000 8.62 down down correct
ADTX.US Aditxt Inc 20230508 0 0.651 0.68 0.61 0.63 602700 0.63 down down correct
ADUS.US Addus HomeCare Corporation 20230508 0 82.26 84.27 80.7 83.65 243500 83.65 up down incorrect
ADV.US Advantage Solutions Inc 20230508 0 1.29 1.29 1.23 1.29 203400 1.29
ADVM.US Adverum Biotechnologies Inc 20230508 0 0.8 0.829 0.794 0.815 92000 0.815 up up correct
ADVWW.US Advantage Solutions Inc 20230508 0 0.1298 0.1425 0.0601 0.08 17804 0.08 down down correct
ADXN.US Addex Therapeutics Ltd 20230508 0 0.735 0.753 0.73 0.73 47900 0.73 down down correct
ADXS.US Advaxis Inc 20230508 0 1 1.05 1 1.05 3391 1.05 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230508 0 10.25 10.25 10.25 10.25 0 10.25
AEHL.US Antelope Enterprise Holdings Limited 20230508 0 1.14 1.16 1.03 1.14 55500 1.14
AEHR.US Aehr Test Systems 20230508 0 27.01 27.35 26.46 26.66 526500 26.66 down up incorrect
AEI.US Alset EHome International Inc 20230508 0 1.5 1.55 1.45 1.55 41000 1.55 up up correct
AEIS.US Advanced Energy Industries Inc 20230508 0 86.63 87.92 85.44 86.39 146687 86.2965 down down correct
AEL.US PB 20230508 0 22.32 22.68 22 22.55 31659 22.1298 up down incorrect
AEMD.US Aethlon Medical Inc 20230508 0 0.34 0.37 0.33 0.35 342100 0.35 up down incorrect
AEP.US American Electric Power Company Inc 20230508 0 92.06 92.88 91.44 92.14 2476700 91.31 up down incorrect
AEPPZ.US American Electric Power Company Inc 20230508 0 50.62 50.79 50.562 50.66 29600 49.894 up up correct
AEY.US ADDvantage Technologies Group Inc 20230508 0 0.82 0.85 0.81 0.82 42000 0.82
AEYE.US AudioEye Inc 20230508 0 6.41 7 6.41 6.71 9100 6.71 up up correct
AEZS.US Aeterna Zentaris Inc 20230508 0 3.29 3.3 3.12 3.12 13300 3.12 down down correct
AFBI.US Affinity Bancshares Inc 20230508 0 12.23 12.7896 12.23 12.5 8735 12.5 up up correct
AFCG.US AFC Gamma Inc 20230508 0 11.27 11.27 10.88 11.07 117500 11.07 down down correct
AFIB.US Acutus Medical Inc 20230508 0 0.91 0.948 0.881 0.938 79800 0.938 up up correct
AFMD.US Affimed N.V 20230508 0 0.88 0.909 0.85 0.883 401900 0.883 up down incorrect
AFRM.US Affirm Holdings Inc 20230508 0 10.905 11.98 10.79 11.94 20473300 11.94 up up correct
AFYA.US Afya Limited 20230508 0 11.51 11.51 10.865 11.06 509500 11.06 down down correct
AGBA.US AGBA Acquisition Limited 20230508 0 2.13 2.18 1.96 2.02 578800 2.02 down down correct
AGBAW.US AGBA Acquisition Limited 20230508 0 0.0662 0.0662 0.0662 0.0662 1 0.0662
AGEN.US Agenus Inc 20230508 0 1.6 1.64 1.55 1.59 4565100 1.59 down down correct
AGFY.US Agrify Corporation 20230508 0 0.212 0.218 0.202 0.206 830400 0.206 down down correct
AGIL.US AgileThought Inc 20230508 0 1.47 1.48 1.36 1.38 33500 1.38 down down correct
AGILW.US AgileThought Inc 20230508 0 0.1599 0.1599 0.1599 0.1599 1000 0.1599
AGIO.US Agios Pharmaceuticals Inc 20230508 0 25.54 25.71 25.18 25.41 507100 25.41 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20230508 0 0.168 0.168 0.154 0.158 607400 0.158 down up incorrect
AGMH.US AGM Group Holdings Inc 20230508 0 2.17 2.24 2.17 2.18 2600 2.18 up up correct
AGNC.US AGNC Investment Corp 20230508 0 9.47 9.53 9.38 9.5 6170800 9.5 up up correct
AGNCM.US AGNC Investment Corp 20230508 0 20.62 20.76 20.55 20.72 19500 20.72 up up correct
AGNCN.US AGNC Investment Corp 20230508 0 24.56 24.64 24.4 24.64 20800 24.64 up up correct
AGNCO.US AGNC Investment Corp 20230508 0 21.3 21.3 21.07 21.08 27500 21.08 down down correct
AGNCP.US AGNC Investment Corp. 20230508 0 19.715 19.79 19.61 19.72 34800 19.72 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230508 0 0.61 0.62 0.58 0.58 32300 0.58 down down correct
AGRX.US Agile Therapeutics Inc 20230508 0 6.179 6.46 5.92 6.35 56600 6.35 up up correct
AGYS.US Agilysys Inc 20230508 0 77.57 78 75.78 76.14 107700 76.14 down down correct
AHCO.US AdaptHealth Corp 20230508 0 11.68 12.09 11.61 12.07 1861900 12.07 up up correct
AHPI.US Allied Healthcare Products Inc 20230508 0 0.004 0.004 0.004 0.004 3312 0.004
AIH.US Aesthetic Medical International Holdings Group Limited 20230508 0 1.06 1.06 1.01 1.05 2500 1.05 down down correct
AIHS.US Senmiao Technology Limited 20230508 0 0.9 0.932 0.892 0.906 12600 0.906 up up correct
AIP.US Arteris Inc. Common Stock 20230508 0 4.79 4.79 4.57 4.66 46600 4.66 down down correct
AIRG.US Airgain Inc 20230508 0 5.81 5.89 5.71 5.76 16700 5.76 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230508 0 5.15 5.28 5.072 5.24 154900 5.24 up up correct
AIRT.US Air T Inc 20230508 0 25.24 26.2 25.24 25.95 3300 25.95 up up correct
AIRTP.US Air T Inc 20230508 0 21.5 21.5 21.5 21.5 0 21
AKAM.US Akamai Technologies Inc 20230508 0 78.88 79.59 78.35 79.35 1238500 79.35 up up correct
AKBA.US Akebia Therapeutics Inc 20230508 0 1.08 1.085 0.942 1.06 2669900 1.06 down down correct
AKRO.US Akero Therapeutics Inc 20230508 0 44.92 47.209 44.26 45.52 661000 45.52 up down incorrect
AKU.US Akumin Inc 20230508 0 0.57 0.63 0.57 0.6 148300 0.6 up up correct
AKTS.US Akoustis Technologies Inc 20230508 0 2.83 3.08 2.77 2.91 671300 2.91 up down incorrect
AKTX.US Akari Therapeutics Plc 20230508 0 0.195 0.195 0.178 0.18 627800 0.18 down up incorrect
AKYA.US Akoya Biosciences Inc 20230508 0 6.97 6.97 6.4 6.44 88500 6.44 down up incorrect
ALCO.US Alico Inc 20230508 0 23.46 23.46 22.76 22.99 44700 22.99 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230508 0 10.71 10.74 10.35 10.66 690600 10.66 down down correct
ALEC.US Alector Inc 20230508 0 7.46 8.01 7.376 7.93 930000 7.93 up up correct
ALGM.US Allegro MicroSystems Inc 20230508 0 37.34 37.85 36.84 37.63 1002600 37.63 up up correct
ALGN.US Align Technology Inc 20230508 0 311.8 312.29 302.77 306.07 694400 306.07 down down correct
ALGS.US Aligos Therapeutics Inc 20230508 0 1.24 1.25 1.19 1.23 44100 1.23 down down correct
ALGT.US Allegiant Travel Company 20230508 0 107.25 107.25 103.24 104.57 153300 104.57 down down correct
ALHC.US Alignment Healthcare Inc 20230508 0 6.91 7.4 6.845 7.23 1116900 7.23 up up correct
ALIM.US Alimera Sciences Inc 20230508 0 1.9 1.93 1.8 1.8 5200 1.8 down up incorrect
ALJJ.US ALJ Regional Holdings Inc 20230508 0 1.91 1.93 1.91 1.91 2500 1.91
ALKS.US Alkermes plc 20230508 0 29.46 31.02 29.38 30.91 2428000 30.91 up down incorrect
ALKT.US Alkami Technology Inc 20230508 0 12.06 12.41 11.91 12.35 198200 12.35 up up correct
ALLK.US Allakos Inc 20230508 0 4.28 4.36 4.08 4.23 616300 4.23 down down correct
ALLO.US Allogene Therapeutics Inc 20230508 0 6.59 6.61 6.24 6.32 1792700 6.32 down down correct
ALLT.US Allot Ltd 20230508 0 2.81 2.83 2.72 2.81 40200 2.81
ALNY.US Alnylam Pharmaceuticals Inc 20230508 0 211.34 211.35 205.66 209.96 559700 209.96 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230508 0 10.4 10.4 10.4 10.4 600 10.4
ALOT.US AstroNova Inc 20230508 0 14.65 14.88 14.13 14.72 5100 14.72 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230508 0 10.18 10.19 10.17 10.189 353400 10.189 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230508 0 10.18 10.18 10.18 10.18 100 10.18
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230508 0 0.2 0.2 0.2 0.2 10310 0.2
ALPN.US Alpine Immune Sciences Inc 20230508 0 7.41 7.57 7.25 7.48 24000 7.48 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230508 0 0.3243 0.3499 0.29 0.2999 88122 2.3992 down up incorrect
ALRM.US Alarm.com Holdings Inc 20230508 0 45.91 46.179 45.74 46.05 443900 46.05 up up correct
ALRN.US Aileron Therapeutics Inc 20230508 0 1.37 1.482 1.35 1.482 9800 1.482 up up correct
ALRS.US Alerus Financial Corporation 20230508 0 14 14 13.39 13.52 30013 13.52 down down correct
ALT.US Altimmune Inc 20230508 0 4.95 4.975 4.79 4.92 946739 4.92 down down correct
ALTO.US Alto Ingredients Inc 20230508 0 1.41 1.45 1.36 1.36 1506200 1.36 down up incorrect
ALTR.US Altair Engineering Inc 20230508 0 68.49 68.62 66.78 67.65 182700 67.65 down down correct
ALTU.US Altitude Acquisition Corp 20230508 0 10.1 10.1 10.1 10.1 1800 10.1
ALTUU.US Altitude Acquisition Corp 20230508 0 10 10 10 10 0 10
ALTUW.US Altitude Acquisition Corp 20230508 0 0.091 0.091 0.063 0.07 20600 0.07 down down correct
ALVR.US AlloVir Inc 20230508 0 4.42 4.59 4.32 4.37 148400 4.37 down down correct
ALXO.US ALX Oncology Holdings Inc 20230508 0 6.4 6.4 5.98 6.13 273100 6.13 down down correct
ALYA.US Alithya Group Inc 20230508 0 1.86 1.88 1.81 1.81 2929 1.81 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230508 0 0.51 0.52 0.502 0.52 94400 0.52 up up correct
AMAL.US Amalgamated Financial Corp 20230508 0 15.6 15.68 14.95 15.14 166800 15.04 down down correct
AMAO.US American Acquisition Opportunity Inc 20230508 0 10.18 10.23 10.18 10.22 28900 10.22 up up correct
AMAOU.US American Acquisition Opportunity Inc 20230508 0 10.5 10.5 10.5 10.5 0 10.5
AMAOW.US American Acquisition Opportunity Inc 20230508 0 0.03 0.0305 0.03 0.0305 0 0.0305 up up correct
AMAT.US Applied Materials Inc 20230508 0 116.865 117.59 114.93 115.75 3247629 115.75 down down correct
AMBA.US Ambarella Inc 20230508 0 65.87 67.14 65.06 67.02 219400 67.02 up up correct
AMCX.US AMC Networks Inc 20230508 0 15.13 15.4 14.69 15.28 505600 15.28 up up correct
AMD.US Advanced Micro Devices Inc 20230508 0 89.99 95.655 89.17 95.04 95503219 95.04 up up correct
AMED.US Amedisys Inc 20230508 0 78.93 81.1 77.37 80.34 692000 80.34 up up correct
AMEH.US Apollo Medical Holdings Inc 20230508 0 34.98 35.26 34.11 34.98 204300 34.98
AMGN.US Amgen Inc 20230508 0 235.34 235.74 232.2 234.62 1667800 232.427 down down correct
AMKR.US Amkor Technology Inc 20230508 0 21.53 21.74 21.24 21.39 545195 21.39 down down correct
AMNB.US American National Bankshares Inc 20230508 0 26.72 26.72 25.74 25.91 12973 25.91 down down correct
AMOT.US Allied Motion Technologies Inc 20230508 0 34.73 34.91 34.185 34.8 35879 34.7696 up up correct
AMPG.US AmpliTech Group Inc 20230508 0 3.27 3.27 3.04 3.08 34800 3.08 down down correct
AMPGW.US AmpliTech Group Inc 20230508 0 0.6 0.6 0.6 0.6 0 0.6
AMPH.US Amphastar Pharmaceuticals Inc 20230508 0 36.52 36.69 36.2 36.42 320500 36.42 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230508 0 11.64 11.769 11.44 11.6 598900 11.6 down up incorrect
AMRK.US A 20230508 0 36.16 37.28 36.16 36.66 120500 36.66 up down incorrect
AMRN.US Amarin Corporation plc 20230508 0 1.37 1.37 1.32 1.33 2116400 1.33 down down correct
AMRS.US Amyris Inc 20230508 0 0.8 0.8 0.72 0.77 6008200 0.77 down down correct
AMSC.US American Superconductor Corporation 20230508 0 3.91 3.93 3.71 3.9 58600 3.9 down down correct
AMSF.US AMERISAFE Inc 20230508 0 56.54 56.77 55.93 56.22 56600 56.22 down down correct
AMST.US Amesite Inc 20230508 0 3.93 4.132 3.705 3.76 47000 3.76 down up incorrect
AMSWA.US American Software Inc 20230508 0 12.56 12.56 12.07 12.18 109800 12.18 down down correct
AMTB.US Amerant Bancorp Inc 20230508 0 17.23 17.25 16.6 16.78 43300 16.6872 down up incorrect
AMTI.US Applied Molecular Transport Inc 20230508 0 0.278 0.31 0.25 0.31 396900 0.31 up up correct
AMTX.US Aemetis Inc 20230508 0 1.94 2.35 1.91 2.27 2969600 2.27 up up correct
AMWD.US American Woodmark Corporation 20230508 0 50.33 50.85 50.07 50.76 53500 50.76 up up correct
AMZN.US Amazon.com Inc 20230508 0 105.04 106.1 104.7 105.83 49430900 105.83 up up correct
ANAB.US AnaptysBio Inc 20230508 0 21.98 22.34 20.94 21.16 137800 21.16 down down correct
ANDE.US The Andersons Inc 20230508 0 37.66 38.03 37.05 37.12 214785 37.12 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20230508 0 2.32 2.32 2.32 2.32 1200 2.32
ANGI.US Angi Inc 20230508 0 2.44 2.58 2.41 2.56 606200 2.56 up up correct
ANGN.US Angion Biomedica Corp 20230508 0 0.8 0.9073 0.784 0.79 118591 0.79 down down correct
ANGO.US AngioDynamics Inc 20230508 0 8.73 8.99 8.68 8.96 185200 8.96 up up correct
ANIK.US Anika Therapeutics Inc 20230508 0 26.11 26.38 25.61 25.98 75400 25.98 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230508 0 48.47 52.2299 42.4 42.58 405717 42.58 down up incorrect
ANIX.US Anixa Biosciences Inc 20230508 0 3.95 4.01 3.9 3.97 33300 3.97 up up correct
ANNX.US Annexon Inc 20230508 0 5.26 5.3 5.08 5.25 1087400 5.25 down up incorrect
ANPC.US AnPac Bio 20230508 0 5.781 5.781 5.65 5.74 2400 5.74 down down correct
ANSS.US ANSYS Inc 20230508 0 300.25 300.9 291.05 294.33 518000 294.33 down up incorrect
ANTE.US AirNet Technology Inc 20230508 0 1.43 1.43 1.37 1.37 827 1.37 down up incorrect
ANY.US Sphere 3D Corp 20230508 0 0.41 0.441 0.404 0.411 361200 0.411 up up correct
ANZU.US Anzu Special Acquisition Corp I 20230508 0 10.09 10.09 10.09 10.09 10 10.09
ANZUU.US Anzu Special Acquisition Corp I 20230508 0 10.15 10.15 10.15 10.15 0 10.15
ANZUW.US Anzu Special Acquisition Corp I 20230508 0 0.05 0.06 0.05 0.055 2800 0.055 up up correct
ARVL.US Arrival 20230508 0 1.92 2.5 1.92 2.44 1544300 2.44 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20230508 0 24.04 24.59 23.64 24 237300 24 down down correct
AOUT.US American Outdoor Brands Inc 20230508 0 8.53 8.625 7.8 8.16 26900 8.16 down down correct
APA.US APA Corporation 20230508 0 33.91 34.24 33 33.08 5607100 33.08 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20230508 0 10.12 10.12 10.12 10.12 0 10.12
APACW.US StoneBridge Acquisition Corporation Warrant 20230508 0 0.0625 0.0625 0.0548 0.0548 1900 0.0548 down down correct
APDN.US Applied DNA Sciences Inc 20230508 0 1.02 1.04 1.01 1.03 41900 1.03 up up correct
APEI.US American Public Education Inc 20230508 0 5.39 5.51 5.32 5.45 109900 5.45 up up correct
API.US Agora Inc 20230508 0 3.35 3.52 3.287 3.39 405500 3.39 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20230508 0 92.39 92.52 90.2 91.38 1712300 91.38 down down correct
APLT.US Applied Therapeutics Inc 20230508 0 1.66 1.73 1.645 1.71 352200 1.71 up up correct
APM.US Aptorum Group Limited 20230508 0 4.35 4.44 3.54 3.64 174100 3.64 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230508 0 10.16 10.2 10.16 10.16 20700 10.16
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230508 0 10.18 10.18 10.18 10.18 0 10.18
APOG.US Apogee Enterprises Inc 20230508 0 39.9 40.22 39.36 39.65 201600 39.65 down down correct
APP.US AppLovin Corporation 20230508 0 17.2 17.915 17.2 17.62 2333700 17.62 up down incorrect
APPF.US AppFolio Inc 20230508 0 136.66 138.28 134.57 137.82 60100 137.82 up up correct
APPH.US AppHarvest Inc 20230508 0 0.5 0.545 0.491 0.525 1618600 0.525 up up correct
APPHW.US AppHarvest Inc 20230508 0 0.048 0.054 0.0401 0.053 133014 0.053 up up correct
APPN.US Appian Corporation 20230508 0 33.93 35.66 33.93 35.5 309500 35.5 up up correct
APPS.US Digital Turbine Inc 20230508 0 11.84 11.99 11.63 11.92 917100 11.92 up up correct
APRE.US Aprea Therapeutics Inc 20230508 0 3.97 3.97 3.822 3.94 3200 3.94 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230508 0 10.29 10.29 10.29 10.29 0 10.29
APTO.US Aptose Biosciences Inc 20230508 0 0.57 0.57 0.51 0.53 125200 0.53 down down correct
APTX.US Aptinyx Inc 20230508 0 0.08 0.09 0.08 0.09 9045700 0.09 up up correct
APVO.US Aptevo Therapeutics Inc 20230508 0 1.77 1.77 1.69 1.69 26700 1.69 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230508 0 1.66 1.66 1.6 1.6 4800 1.6 down down correct
APYX.US Apyx Medical Corporation 20230508 0 3.48 3.505 3.44 3.48 132400 3.48
AQB.US AquaBounty Technologies Inc 20230508 0 0.531 0.55 0.531 0.538 209500 0.538 up up correct
AQMS.US Aqua Metals Inc 20230508 0 1.09 1.13 1.05 1.12 205100 1.12 up up correct
AQST.US Aquestive Therapeutics Inc 20230508 0 2.17 2.4 2.13 2.25 1454300 2.25 up up correct
ARAV.US Aravive Inc 20230508 0 1.59 1.66 1.54 1.61 102600 1.61 up up correct
ARAY.US Accuray Incorporated 20230508 0 3.55 3.58 3.49 3.58 223200 3.58 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230508 0 1.97 2.1 1.94 2.1 48500 2.1 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20230508 0 0.2283 0.2575 0.2253 0.2575 7479 0.2575 up up correct
ARBG.US Aequi Acquisition Corp 20230508 0 10.15 10.15 10.15 10.15 0 10.15
ARBGU.US Aequi Acquisition Corp 20230508 0 10.14 10.14 10.14 10.14 0 10.14
ARBGW.US Aequi Acquisition Corp 20230508 0 0.1 0.1 0.0975 0.0975 1000 0.0975 down up incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20230508 0 1.4 1.435 1.36 1.36 52100 1.36 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230508 0 7.03 7.03 6.75 6.95 1200 6.95 down down correct
ARCB.US ArcBest Corporation 20230508 0 87.82 89.38 86.31 87.68 186700 87.56 down down correct
ARCC.US Ares Capital Corporation 20230508 0 18.31 18.47 18.22 18.42 2083000 18.42 up up correct
ARCE.US Arco Platform Limited 20230508 0 12.28 12.5 11.95 12.2 43100 12.2 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230508 0 27.29 28.75 26.75 28.52 555200 28.52 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230508 0 0.18 0.19 0.18 0.18 99100 0.18
ARDX.US Ardelyx Inc 20230508 0 4.61 4.68 4.165 4.19 7779900 4.19 down down correct
AREC.US American Resources Corporation 20230508 0 1.41 1.58 1.37 1.51 459500 1.51 up up correct
ARGO.US PA 20230508 0 21.8 22.09 21.21 21.21 5659 21.21 down down correct
ARGX.US argenx SE 20230508 0 403.45 406.13 397.78 406 161100 406 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230508 0 8.38 8.43 8.015 8.37 1190300 8.37 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230508 0 10.51 10.51 10.51 10.51 0 10.51
ARKO.US Arko Corp 20230508 0 8.23 8.23 7.99 8.08 212600 8.0465 down up incorrect
ARKOW.US Arko Corp 20230508 0 1.32 1.3399 1.32 1.3399 400 1.3399 up up correct
ARKR.US Ark Restaurants Corp 20230508 0 18.43 18.43 17.51 17.51 1200 17.51 down down correct
ARLP.US Alliance Resource Partners L.P 20230508 0 20.15 20.26 18.86 19.11 707200 19.11 down down correct
AROW.US Arrow Financial Corporation 20230508 0 21.07 21.23 19.91 20.06 46200 20.06 down down correct
ARQQ.US Arqit Quantum Inc 20230508 0 1.18 1.26 1.14 1.14 686700 1.14 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230508 0 0.37 0.37 0.37 0.37 18046 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230508 0 14.51 14.56 14.01 14.26 572400 14.26 down down correct
ARRW.US Arrowroot Acquisition Corp 20230508 0 10.32 10.32 10.3 10.3 1800 10.3 down down correct
ARRWU.US Arrowroot Acquisition Corp 20230508 0 10.43 10.43 10.43 10.43 50 10.43
ARRWW.US Arrowroot Acquisition Corp 20230508 0 0.2099 0.2099 0.2099 0.2099 17 0.2099
ARRY.US Array Technologies Inc 20230508 0 18.3 19.135 18.11 18.66 2789600 18.66 up up correct
ARTEU.US Artemis Strategic Investment Corp 20230508 0 10.46 10.486 10.4 10.4 1000 10.4 down down correct
ARTL.US Artelo Biosciences Inc 20230508 0 1.68 1.73 1.68 1.69 3100 1.69 up up correct
ARTLW.US Artelo Biosciences Inc 20230508 0 0.0651 0.0651 0.0651 0.0651 1541 0.0651
ARTNA.US Artesian Resources Corporation 20230508 0 55.4 55.4 54.2 54.98 22127 54.6992 down down correct
ARTW.US Art's 20230508 0 2.72 2.72 2.6299 2.6299 275 2.6299 down up incorrect
ARVN.US Arvinas Inc 20230508 0 25.77 27.1 24.57 24.67 481400 24.67 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230508 0 41.33 41.36 39.56 40.45 779700 40.45 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230508 0 10.43 10.5 10.43 10.43 1200 10.43
ARYE.US ARYA Sciences Acquisition Corp V 20230508 0 10.25 10.28 10.25 10.28 400 10.28 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230508 0 20.5 20.5 20.5 20.5 0 20.5
ASLE.US AerSale Corporation 20230508 0 16.38 16.4 15.95 16.26 106600 16.26 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230508 0 4.265 4.575 4.2 4.5 50100 4.5 up up correct
ASMB.US Assembly Biosciences Inc 20230508 0 1.01 1.08 1 1.04 64246 1.04 up up correct
ASML.US ASML Holding N.V 20230508 0 651.75 655 649.21 654.99 518900 654.99 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20230508 0 61.11 61.76 60.4 60.6 946377 60.6 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230508 0 10.55 10.55 10.55 10.55 0 10.55
ASPAU.US Abri SPAC I Inc Unit 20230508 0 10.36 10.36 10.36 10.36 1 10.36
ASPS.US Altisource Portfolio Solutions S.A 20230508 0 4.36 4.51 4.34 4.38 56000 4.38 up up correct
ASPU.US Aspen Group Inc 20230508 0 0.0695 0.0855 0.0695 0.0735 38619 0.0735 up up correct
ASRT.US Assertio Holdings Inc 20230508 0 6.2 6.35 6.05 6.26 1614700 6.26 up up correct
ASRV.US AmeriServ Financial Inc 20230508 0 2.89 2.9 2.84 2.84 16500 2.84 down down correct
ASTC.US Astrotech Corporation 20230508 0 11.01 11.26 10.87 11.05 17700 11.05 up up correct
ASTE.US Astec Industries Inc 20230508 0 42.61 42.64 41.27 41.42 79400 41.2855 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230508 0 7.21 7.385 7.18 7.29 614700 7.29 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230508 0 1.5 1.61 1.5 1.6 8789 1.6 up up correct
ASTR.US Astra Space Inc 20230508 0 0.388 0.395 0.38 0.388 861600 0.388
ASTS.US AST SpaceMobile Inc 20230508 0 5.04 5.25 4.931 5.05 1394822 5.05 up down incorrect
ASTSW.US AST SpaceMobile Inc 20230508 0 1.58 1.59 1.58 1.59 894 1.59 up up correct
ASUR.US Asure Software Inc 20230508 0 13.71 13.88 13.28 13.47 271854 13.47 down down correct
ASYS.US Amtech Systems Inc 20230508 0 8.95 8.99 8.75 8.85 17400 8.85 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230508 0 2 2.02 1.96 2.01 669800 2.01 up up correct
ATCOL.US Atlas Corp 20230508 0 23.57 23.6 23.15 23.18 3500 23.18 down down correct
ATEC.US Alphatec Holdings Inc 20230508 0 14.93 15.01 14.44 14.85 1075100 14.85 down down correct
ATER.US Aterian Inc 20230508 0 0.736 0.78 0.736 0.759 528900 0.759 up up correct
ATEX.US Anterix Inc 20230508 0 31.16 31.92 30.42 31.69 275900 31.69 up up correct
ATHA.US Athira Pharma Inc 20230508 0 2.95 2.97 2.85 2.86 103700 2.86 down down correct
ATHE.US Alterity Therapeutics Limited 20230508 0 3 3.15 2.89 2.91 4300 2.91 down down correct
ATHX.US Athersys Inc 20230508 0 0.78 0.82 0.75 0.82 57700 0.82 up up correct
ATIF.US ATIF Holdings Limited 20230508 0 1.76 1.79 1.76 1.79 700 1.79 up up correct
ATLC.US Atlanticus Holdings Corporation 20230508 0 28.11 29.05 27.72 28.05 30500 28.05 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230508 0 21.2 21.738 21.2 21.35 10900 21.35 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230508 0 17.4 18 16.955 17.98 7700 17.98 up up correct
ATLO.US Ames National Corporation 20230508 0 18.39 18.44 18.07 18.23 16400 18.23 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20230508 0 0.085 0.085 0.08 0.0825 5300 0.0825 down down correct
ATNF.US 180 Life Sciences Corp 20230508 0 1.08 1.12 1.06 1.08 67600 1.08
ATNFW.US CannBioRx Life Sciences Corp 20230508 0 0.0154 0.0159 0.014 0.015 181778 0.015 down down correct
ATNI.US ATN International Inc 20230508 0 36.61 36.94 35.84 36.29 50000 36.29 down down correct
ATNX.US Athenex Inc 20230508 0 1.45 1.45 1.29 1.34 38000 1.34 down down correct
ATOM.US Atomera Incorporated 20230508 0 9.74 9.869 8.63 9.49 591000 9.49 down down correct
ATOS.US Atossa Therapeutics Inc 20230508 0 0.72 0.72 0.67 0.7 304200 0.7 down down correct
ATRA.US Atara Biotherapeutics Inc 20230508 0 2.91 3.015 2.86 2.97 724400 2.97 up up correct
ATRC.US AtriCure Inc 20230508 0 48.22 48.24 45.48 47.76 274300 47.76 down down correct
ATRI.US Atrion Corporation 20230508 0 595.5 602.99 585.97 602.99 5300 602.99 up up correct
ATRO.US Astronics Corporation 20230508 0 15.31 15.4 14.7 14.8 71300 14.8 down down correct
ATSG.US Air Transport Services Group Inc 20230508 0 15.02 15.84 14.77 14.85 2823800 14.85 down down correct
ATVI.US Activision Blizzard Inc 20230508 0 75.68 76.05 75.44 75.55 4070600 75.55 down down correct
ATXI.US Avenue Therapeutics Inc 20230508 0 1.02 1.04 1 1.02 62200 1.02
ATXS.US Astria Therapeutics Inc 20230508 0 12.78 13.15 12.57 12.63 66600 12.63 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230508 0 1.44 1.4572 1.41 1.41 34744 1.41 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230508 0 25.78 25.78 24.32 24.57 428678 24.2833 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20230508 0 18.58 19.01 18.3 18.6036 37386 18.1865 up up correct
AUBN.US Auburn National Bancorporation Inc 20230508 0 21.9 21.9 21.9 21.9 500 21.9
AUDC.US AudioCodes Ltd 20230508 0 10.1 10.1 9.78 9.99 138900 9.99 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20230508 0 3.65 3.95 3.635 3.8 470400 3.8 up up correct
AUID.US Ipsidy Inc. Common Stock 20230508 0 0.359 0.393 0.359 0.388 12200 0.388 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230508 0 11.44 11.475 11.035 11.19 2386500 11.19 down up incorrect
AUR.US Aurora Innovation Inc 20230508 0 1.47 1.47 1.38 1.45 1315519 1.45 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20230508 0 9.75 10.055 9.66 9.89 52800 9.89 up up correct
AURC.US Aurora Acquisition Corp 20230508 0 10.14 10.14 10.14 10.14 0 10.14
AURCU.US Aurora Acquisition Corp 20230508 0 10.19 10.19 10.19 10.19 0 10.19
AUROW.US Aurora Innovation Inc 20230508 0 0.21 0.21 0.1799 0.19 13411 0.19 down down correct
AUTL.US Autolus Therapeutics plc 20230508 0 1.87 1.96 1.87 1.88 377200 1.88 up up correct
AUUD.US Auddia Inc 20230508 0 0.41 0.41 0.391 0.4 27400 0.4 down down correct
AUUDW.US Auddia Inc 20230508 0 0.1 0.1 0.0671 0.0933 21516 0.0933 down down correct
AUVI.US Applied UV Inc 20230508 0 0.47 0.57 0.468 0.555 81600 0.555 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230508 0 21.13 21.13 19.65 19.65 500 19.65 down down correct
AVACU.US Avalon Acquisition Inc Unit 20230508 0 10.709 10.709 10.709 10.709 0 10.709
AVAH.US Aveanna Healthcare Holdings Inc 20230508 0 1.06 1.08 1 1.02 139500 1.02 down up incorrect
AVAV.US AeroVironment Inc 20230508 0 103.45 104.59 102.87 103.09 121200 103.09 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20230508 0 0.176 0.205 0.176 0.1853 125090 0.1853 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20230508 0 15.15 15.46 14.36 14.84 1723800 14.84 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230508 0 8.04 8.33 7.99 8.12 2480900 8.12 up up correct
AVGO.US Broadcom Inc 20230508 0 629.78 630.73 620.58 629.06 1393400 629.06 down down correct
AVGR.US Avinger Inc 20230508 0 0.5 0.5 0.451 0.485 73300 0.485 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230508 0 10.5 10.5 10.5 10.5 0 10.5
AVID.US Avid Technology Inc 20230508 0 22.06 22.06 20.86 21.76 609600 21.76 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230508 0 3.35 3.465 3.29 3.4 567827 3.4 up up correct
AVNW.US Aviat Networks Inc 20230508 0 28.07 28.08 27 27.15 123500 27.15 down down correct
AVO.US Mission Produce Inc 20230508 0 11.79 11.93 11.671 11.92 65832 11.92 up down incorrect
AVPT.US Avepoint Inc 20230508 0 4.43 4.48 4.38 4.43 214400 4.43
AVPTW.US AVPTW 20230508 0 0.65 0.65 0.65 0.65 100 0.65
AVRO.US AVROBIO Inc 20230508 0 0.71 0.75 0.67 0.71 321200 0.71
AVT.US Avnet Inc 20230508 0 42.85 42.85 41.3 41.34 512900 41.34 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230508 0 21.83 23.18 21.12 21.95 52000 21.95 up up correct
AVTX.US Avalo Therapeutics Inc 20230508 0 2.51 2.7 2.51 2.64 19100 2.64 up up correct
AVXL.US Anavex Life Sciences Corp 20230508 0 8.42 8.45 8.2 8.41 880200 8.41 down down correct
AWH.US Aspira Women's Health Inc 20230508 0 0.3033 0.3109 0.301 0.3056 7914 4.584 up up correct
AWRE.US Aware Inc 20230508 0 1.67 1.68 1.65 1.65 2000 1.65 down down correct
AXAS.US Abraxas Petroleum Corporation 20230508 0 0.52 0.57 0.35 0.49 35500 0.49 down down correct
AXDX.US Accelerate Diagnostics Inc 20230508 0 0.76 0.82 0.76 0.79 178300 0.79 up up correct
AXGN.US AxoGen Inc 20230508 0 9.47 9.83 9.39 9.66 311500 9.66 up up correct
AXLA.US Axcella Health Inc 20230508 0 0.41 0.43 0.4 0.4 29600 0.4 down down correct
AXNX.US Axonics Inc 20230508 0 52.45 55.16 51.14 55.04 594500 55.04 up up correct
AXON.US Axon Enterprise Inc 20230508 0 219.91 222.66 219.73 221.86 685400 221.86 up up correct
AXSM.US Axsome Therapeutics Inc 20230508 0 78 82.85 74.03 77.73 2774100 77.73 down down correct
AXTI.US AXT Inc 20230508 0 2.89 3.11 2.86 3.08 295000 3.08 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20230508 0 25.57 26.64 25.51 25.93 699700 25.93 up down incorrect
AYRO.US Ayro Inc 20230508 0 0.5 0.518 0.4902 0.5137 127428 0.5137 up up correct
AYTU.US Aytu Biopharma Inc 20230508 0 1.6 1.77 1.58 1.76 161500 1.76 up up correct
AZN.US AstraZeneca PLC 20230508 0 75.29 75.62 75.02 75.33 2126200 75.33 up up correct
AZPN.US Aspen Technology Inc 20230508 0 172.18 173.28 170.84 171.65 186900 171.65 down down correct
AZYO.US Aziyo Biologics Inc 20230508 0 2.42 2.42 2.25 2.28 60400 2.28 down down correct
BAC.US PQ 20230508 0 18.26 18.38 18.01 18.03 70575 18.03 down down correct
BAND.US Bandwidth Inc 20230508 0 11.51 11.56 10.889 11.3 433200 11.3 down down correct
BANF.US BancFirst Corporation 20230508 0 75.87 75.87 72.18 72.2 45700 72.2 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230508 0 27.12 27.13 27.12 27.13 400 27.13 up up correct
BANR.US Banner Corporation 20230508 0 45.77 46.58 43.83 44.43 251100 44.43 down down correct
BANX.US StoneCastle Financial Corp 20230508 0 14.86 15.35 14.76 14.9 39600 14.9 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230508 0 8.75 8.98 7.28 7.92 121600 7.92 down down correct
BASE.US Couchbase Inc. Common Stock 20230508 0 15.51 15.9 15.48 15.76 105900 15.76 up up correct
BATRA.US The Liberty Braves Group 20230508 0 39.1 39.14 37.96 39.09 62821 39.09 down down correct
BATRK.US The Liberty Braves Group 20230508 0 38.4 38.4 37.15 38.2 86200 38.2 down down correct
BBBY.US Bed Bath & Beyond Inc 20230508 0 0.1614 0.225 0.1614 0.2156 82191899 0.2156 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20230508 0 7.04 7.04 6.89 6.94 39600 6.94 down down correct
BBGI.US Beasley Broadcast Group Inc 20230508 0 1.04 1.08 1.02 1.05 23100 1.05 up up correct
BBI.US Brickell Biotech Inc 20230508 0 0.57 0.5799 0.5055 0.5261 153467 0.5261 down up incorrect
BBIG.US Vinco Ventures Inc 20230508 0 0.2083 0.2148 0.182 0.1856 241427 3.712 down down correct
BBIO.US BridgeBio Pharma Inc 20230508 0 14.17 14.28 13.45 13.52 2230000 13.52 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230508 0 0.19 0.191 0.171 0.189 442100 0.189 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230508 0 0.03 0.03 0.03 0.03 0 0.03
BBQ.US BBQ Holdings Inc 20230508 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230508 0 80 80.48 77.43 79.09 57058 78.7992 down up incorrect
BCAB.US BioAtla Inc 20230508 0 3.61 3.66 3.19 3.26 382500 3.26 down down correct
BCBP.US BCB Bancorp Inc 20230508 0 10.91 10.91 10.57 10.64 88063 10.64 down up incorrect
BCDA.US BioCardia Inc 20230508 0 1.95 2.04 1.95 2.04 19800 2.04 up up correct
BCEL.US Atreca Inc 20230508 0 1.03 1.05 1.01 1.05 50900 1.05 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230508 0 3.05 3.11 2.86 2.94 315947 2.94 down down correct
BCML.US BayCom Corp 20230508 0 15.94 15.94 15.28 15.35 20006 15.35 down down correct
BCOV.US Brightcove Inc 20230508 0 3.76 3.76 3.54 3.65 198700 3.65 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230508 0 6.82 7.433 6.69 6.99 4000 6.99 up up correct
BCPC.US Balchem Corporation 20230508 0 129.29 129.73 126.71 128.1 52800 128.1 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230508 0 8.54 8.62 8.41 8.49 2796600 8.49 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230508 0 10.48 10.48 10.48 10.48 0 10.48
BCTX.US BriaCell Therapeutics Corp 20230508 0 7.05 7.3 6.98 7.22 208610 7.22 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20230508 0 2.95 3 2.95 2.99 6849 2.99 up up correct
BCYC.US Bicycle Therapeutics plc 20230508 0 22.09 22.31 21.01 21.6 62100 21.6 down down correct
BDSX.US Biodesix Inc 20230508 0 1.59 1.64 1.522 1.62 25900 1.62 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230508 0 1.87 1.9699 1.87 1.92 26512 1.92 up up correct
BEAM.US Beam Therapeutics Inc 20230508 0 33.75 33.85 32.435 33.35 528000 33.35 down down correct
BEAT.US Heartbeam Inc. Common Stock 20230508 0 2.145 2.16 2.01 2.13 67100 2.13 down down correct
BECN.US Beacon Roofing Supply Inc 20230508 0 59.16 60.4 58.98 60.36 311000 60.36 up up correct
BEEM.US Beam Global 20230508 0 9.81 10.19 9.4 9.85 87300 9.85 up down incorrect
BELFA.US Bel Fuse Inc 20230508 0 42.92 42.94 42.87 42.94 1300 42.94 up up correct
BELFB.US Bel Fuse Inc 20230508 0 43.41 43.5 42.41 43 75700 43 down down correct
BFC.US Bank First Corporation 20230508 0 69 69 67.65 68.1 10900 68.1 down down correct
BFI.US BurgerFi International Inc 20230508 0 0.99 1.04 0.97 0.975 19600 0.975 down down correct
BFIIW.US BurgerFi International LLC 20230508 0 0.045 0.0594 0.045 0.056 11996 0.056 up up correct
BFIN.US BankFinancial Corporation 20230508 0 7.65 7.65 7.38 7.46 45900 7.3597 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230508 0 0.62 0.62 0.598 0.6 36900 0.6 down down correct
BFRIW.US Biofrontera Inc. Warrants 20230508 0 0.1427 0.1427 0.1427 0.1427 1486 0.1427
BFST.US Business First Bancshares Inc 20230508 0 14.37 14.55 14.1 14.49 70100 14.3659 up up correct
BGCP.US BGC Partners Inc 20230508 0 4.15 4.24 4.12 4.15 1972179 4.1404
BGFDX.US BGFDX 20230508 0 21.07 21.07 21.07 21.07 0 21.07
BGFLX.US BGFLX 20230508 0 21.04 21.04 21.04 21.04 0 21.04
BGFTX.US BGFTX 20230508 0 21.01 21.01 21.01 21.01 0 21.01
BGFVX.US BGFVX 20230508 0 21.94 21.94 21.94 21.94 0 21.94
BGFV.US Big 5 Sporting Goods Corporation 20230508 0 7.58 7.58 7.3066 7.47 247857 7.47 down down correct
BGNE.US BeiGene Ltd 20230508 0 254.12 256.45 251.49 253.92 147100 253.92 down down correct
BGRY.US Berkshire Grey Inc 20230508 0 1.37 1.39 1.37 1.38 248700 1.38 up up correct
BGRYW.US Berkshire Grey Inc 20230508 0 0.33 0.333 0.33 0.333 33300 0.333 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20230508 0 10.32 10.34 10.32 10.32 800 10.32
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230508 0 0.876 0.9 0.775 0.835 275600 0.835 down down correct
BHF.US Brighthouse Financial Inc 20230508 0 43.36 43.66 42.78 43.41 680100 43.41 up down incorrect
BHFAL.US Brighthouse Financial Inc 20230508 0 22.18 22.7599 21.76 21.76 13741 21.76 down down correct
BHFAM.US Brighthouse Financial Inc 20230508 0 14.1 14.46 13.76 13.82 44900 13.82 down down correct
BHFAN.US Brighthouse Financial Inc 20230508 0 16.14 16.328 15.73 15.78 38800 15.78 down down correct
BHFAO.US Brighthouse Financial Inc 20230508 0 23.11 23.34 22.61 22.727 34700 22.727 down up incorrect
BHFAP.US Brighthouse Financial Inc 20230508 0 22.13 22.25 21.48 21.6 34100 21.6 down down correct
BIDU.US Baidu Inc 20230508 0 125.21 125.48 120.58 122.49 2448100 122.49 down down correct
BIGC.US BigCommerce Holdings Inc 20230508 0 7.32 7.49 6.98 7.08 810500 7.08 down down correct
BIIB.US Biogen Inc 20230508 0 317.48 317.48 310 314.37 936100 314.37 down down correct
BILI.US Bilibili Inc 20230508 0 20.12 20.12 19.419 19.98 2564000 19.98 down down correct
BIMI.US BIMI International Medical Inc 20230508 0 0.94 1.02 0.91 0.98 36300 0.98 up up correct
BIOC.US Biocept Inc 20230508 0 0.2388 0.26 0.2388 0.2551 3198 7.653 up up correct
BIOL.US BIOLASE Inc 20230508 0 0.2 0.21 0.2 0.21 1241600 0.21 up up correct
BIOX.US Bioceres Crop Solutions Corp 20230508 0 10.47 10.815 10.06 10.1 59900 10.1 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230508 0 1.3 1.35 1.235 1.335 1196400 1.335 up up correct
BITF.US Bitfarms Ltd. Common Stock 20230508 0 1.1 1.12 1.06 1.07 5089100 1.07 down down correct
BIVI.US BioVie Inc 20230508 0 8.01 8.37 7.81 8.29 142900 8.29 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230508 0 0.39 0.4 0.29 0.319 125800 0.319 down up incorrect
BJRI.US BJ's Restaurants Inc 20230508 0 30.95 31.07 29.85 29.97 323000 29.97 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230508 0 3.14 3.16 3.09 3.13 135600 3.13 down down correct
BKNG.US Booking Holdings Inc 20230508 0 2573.1201 2648.1499 2573.1201 2639.47 344900 2639.47 up up correct
BKR.US Baker Hughes Company 20230508 0 28.63 28.84 27.99 28.11 4671899 28.11 down down correct
BKSC.US Bank of South Carolina Corporation 20230508 0 14.05 14.25 14.01 14.25 2417 14.25 up down incorrect
BKYI.US BIO 20230508 0 0.67 0.7 0.66 0.67 19400 0.67
BL.US BlackLine Inc 20230508 0 54.56 55.23 52.06 52.76 865700 52.76 down down correct
BLBD.US Blue Bird Corporation 20230508 0 19.37 19.76 19.13 19.75 154400 19.75 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20230508 0 3 3.15 2.93 2.99 21100 2.99 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20230508 0 1.15 1.31 0.88 0.96 100642500 0.96 down down correct
BLDE.US Blade Air Mobility Inc 20230508 0 2.64 2.74 2.62 2.73 269300 2.73 up down incorrect
BLDEW.US Blade Air Mobility Inc 20230508 0 0.33 0.38 0.33 0.3781 3851 0.3781 up up correct
BLDP.US Ballard Power Systems Inc 20230508 0 4.79 4.8 4.47 4.59 3215800 4.59 down up incorrect
BLEUU.US bleuacacia ltd Unit 20230508 0 10.31 10.33 10.3 10.33 401000 10.33 up up correct
BLFS.US BioLife Solutions Inc 20230508 0 19.24 19.66 18.81 19.16 177300 19.16 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230508 0 9.02 9.06 8.77 8.875 190800 8.875 down down correct
BLI.US Berkeley Lights Inc 20230508 0 0.9693 0.9725 0.92 0.9285 146248 0.9285 down down correct
BLIN.US Bridgeline Digital Inc 20230508 0 0.92 0.94 0.88 0.92 31100 0.92
BLKB.US Blackbaud Inc 20230508 0 69.8 70.31 69.56 70.14 171200 70.14 up up correct
BLMN.US Bloomin' Brands Inc 20230508 0 24.12 24.24 23.37 23.38 2191400 23.14 down down correct
BLNGU.US Belong Acquisition Corp. Units 20230508 0 10.15 10.15 10.13 10.141 700 10.141 down down correct
BLNK.US Blink Charging Co 20230508 0 7.265 7.265 6.945 7.13 1556300 7.13 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230508 0 9.17 9.17 8.46 8.49 57000 8.49 down down correct
BLRX.US BioLineRx Ltd 20230508 0 1.21 1.22 1.2 1.22 426800 1.22 up up correct
BLU.US BELLUS Health Inc 20230508 0 14.5 14.5 14.47 14.49 2101000 14.49 down up incorrect
BLUE.US bluebird bio Inc 20230508 0 4.4 4.45 4.21 4.35 2436900 4.35 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230508 0 4.24 4.304 4.01 4.18 72200 4.18 down down correct
BMAC.US UN 20230508 0 10.43 10.43 10.43 10.43 0 10.43
BMBL.US Bumble Inc 20230508 0 17.52 18.4 17.17 17.34 3155300 17.34 down down correct
BMEA.US Biomea Fusion Inc 20230508 0 32.96 34.96 32.5 33.35 728400 33.35 up up correct
BMRA.US Biomerica Inc 20230508 0 1.41 1.49 1.34 1.34 28400 1.34 down down correct
BMRC.US Bank of Marin Bancorp 20230508 0 14.98 14.98 13.84 14.48 242400 14.48 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230508 0 96.69 97.5 95.08 95.94 771300 95.94 down down correct
BNGO.US Bionano Genomics Inc 20230508 0 0.76 0.77 0.7 0.73 6558500 0.73 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230508 0 0.052 0.07 0.052 0.055 10707 0.055 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230508 0 10.41 10.41 10.41 10.41 300 10.41
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230508 0 10.285 10.285 10.28 10.285 5604 10.285
BNNRU.US Banner Acquisition Corp Unit 20230508 0 10.2743 10.2743 10.2743 10.2743 0 10.2743
BNNRW.US Banner Acquisition Corp. Warrants 20230508 0 0.0016 0.0016 0.0012 0.0012 1000 0.0012 down down correct
BNR.US Burning Rock Biotech Limited 20230508 0 2.98 3.04 2.93 2.96 19300 2.96 down down correct
BNSO.US Bonso Electronics International Inc 20230508 0 2.75 2.89 2.71 2.79 7400 2.79 up up correct
BNTC.US Benitec Biopharma Inc 20230508 0 0.224 0.236 0.214 0.22 117500 0.22 down down correct
BNTX.US BioNTech SE 20230508 0 113.02 113.02 107.64 108.05 1224000 108.05 down down correct
BOKF.US BOK Financial Corporation 20230508 0 81.94 81.94 77.93 78.19 167700 77.6336 down up incorrect
BPOP.US Popular Inc 20230508 0 57.77 57.9 55.87 56.31 716700 56.31 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20230508 0 1.63 1.63 1.6 1.62 78463 1.62 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230508 0 0.55 0.62 0.516 0.58 1292400 0.58 up up correct
BOOM.US DMC Global Inc 20230508 0 18.83 18.94 17.07 17.44 97400 17.44 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20230508 0 2.69 2.74 2.65 2.71 1495 2.71 up up correct
BOTJ.US Bank of the James Financial Group Inc 20230508 0 9.23 9.25 8.8 9.1 10600 9.1 down up incorrect
BOXL.US Boxlight Corporation 20230508 0 0.34 0.358 0.34 0.352 199400 0.352 up up correct
BPMC.US Blueprint Medicines Corporation 20230508 0 55.82 55.83 53.88 54.7 611200 54.7 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230508 0 25.05 25.05 25.05 25.05 378 25.05
BPRN.US The Bank of Princeton 20230508 0 25.76 26.215 24.995 25.4 14700 25.4 down down correct
BPTH.US Bio 20230508 0 1.54 1.57 1.47 1.47 26430 1.47 down down correct
BPTS.US Biophytis SA 20230508 0 3.51 3.51 3.31 3.33 3100 3.33 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230508 0 14.44 14.59 14.18 14.28 19100 14.28 down down correct
BPYPN.US Brookfield Property Partners L.P 20230508 0 11.38 11.6 11.36 11.487 20900 11.487 up up correct
BPYPO.US Brookfield Property Partners L.P 20230508 0 12.5 12.68 12.5 12.56 31800 12.56 up up correct
BPYPP.US Brookfield Property Partners L.P 20230508 0 14.46 14.528 14.16 14.3 30100 14.3 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230508 0 3.61 3.75 3.61 3.74 2400 3.74 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20230508 0 10.62 10.635 10.62 10.635 1000 10.635 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20230508 0 0.081 0.081 0.081 0.081 395 0.081
BREZW.US Breeze Holdings Acquisition Corp 20230508 0 0.0651 0.0651 0.065 0.0651 24100 0.0651
BRID.US Bridgford Foods Corporation 20230508 0 12.94 12.94 12.51 12.63 2700 12.63 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230508 0 10.185 10.185 10.185 10.185 0 10.185
BRIVU.US B. Riley Principal 250 Merger Corp 20230508 0 10.16 10.16 10.16 10.16 0 10.16
BRKL.US Brookline Bancorp Inc 20230508 0 8.37 8.37 7.88 7.89 788200 7.7526 down down correct
BRKR.US Bruker Corporation 20230508 0 78.53 79.92 76.52 77.15 669319 77.15 down up incorrect
BRLIR.US Brilliant Acquisition Corporation 20230508 0 0.1999 0.1999 0.1999 0.1999 120 0.1999
BRLIU.US Brilliant Acquisition Corporation 20230508 0 10.71 10.71 10.71 10.71 1 10.71
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230508 0 3.78 3.97 3.75 3.97 31100 3.97 up down incorrect
BROG.US Brooge Energy Limited 20230508 0 5.67 5.67 5.67 5.67 200 5.67
BRP.US BRP Group Inc 20230508 0 24.4 24.41 23.76 23.78 272527 23.78 down down correct
BRQS.US Borqs Technologies Inc 20230508 0 0.22 0.231 0.218 0.22 525300 0.22
BRTX.US BioRestorative Therapies Inc. Common Stock 20230508 0 4.5 5.19 4.5 5.19 72600 5.19 up up correct
BRY.US Berry Corporation 20230508 0 7.16 7.29 6.94 6.94 712600 6.817 down down correct
BRZE.US Braze Inc. Class A Common Stock 20230508 0 28.87 29.32 27.98 28.49 427500 28.49 down up incorrect
BSBK.US Bogota Financial Corp 20230508 0 8.13 8.42 8.06 8.21 7800 8.21 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230508 0 14.43 14.6 14.25 14.4 26500 14.2355 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20230508 0 0.118 0.118 0.11 0.114 912400 0.114 down up incorrect
BSGM.US BioSig Technologies Inc 20230508 0 1.33 1.37 1.317 1.35 115600 1.35 up up correct
BSQR.US BSQUARE Corporation 20230508 0 1.07 1.1 1.07 1.09 15700 1.09 up up correct
BSRR.US Sierra Bancorp 20230508 0 15.97 15.99 15.62 15.69 33500 15.69 down down correct
BSVN.US Bank7 Corp 20230508 0 23.88 23.95 23.44 23.66 5900 23.66 down down correct
BSY.US Bentley Systems Incorporated 20230508 0 42.37 42.59 41.59 42.07 1487100 42.07 down down correct
BTAI.US BioXcel Therapeutics Inc 20230508 0 21 26.7 21 26.33 915700 26.33 up up correct
BTB.US Bit Brother Limited 20230508 0 0.83 0.88 0.76 0.825 42400 0.825 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20230508 0 2.65 2.92 2.65 2.92 15784 2.92 up up correct
BTBDW.US BT Brands Inc. Warrant 20230508 0 0.2143 0.2143 0.1821 0.1821 1615 0.1821 down down correct
BTBT.US Bit Digital Inc 20230508 0 2.2 2.301 2.05 2.28 3487000 2.28 up down incorrect
BTCS.US BTCS Inc. Common Stock 20230508 0 1.23 1.3 1.15 1.295 53800 1.295 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20230508 0 0.606 0.651 0.6 0.64 70200 0.64 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20230508 0 0.93 0.93 0.72 0.8 1008400 0.8 down down correct
BTWN.US Bridgetown Holdings Limited 20230508 0 10.075 10.09 10.07 10.08 22771 10.08 up up correct
BTWNU.US Bridgetown Holdings Limited 20230508 0 10.12 10.12 10.11 10.11 2800 10.11 down up incorrect
BTWNW.US Bridgetown Holdings Limited 20230508 0 0.23 0.28 0.23 0.23 97939 0.23
BUSE.US First Busey Corporation 20230508 0 18.22 18.22 17.45 17.48 136600 17.48 down down correct
BVS.US Bioventus Inc 20230508 0 0.99 0.99 0.95 0.95 61900 0.95 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20230508 0 2 2 1.9 1.94 7600 1.94 down down correct
BWAC.US Better World Acquisition Corp 20230508 0 10.795 10.795 10.79 10.79 3700 10.79 down up incorrect
BWACU.US Better World Acquisition Corp 20230508 0 10.97 10.97 10.97 10.97 0 10.97
BWACW.US Better World Acquisition Corp 20230508 0 0.1079 0.1079 0.1079 0.1079 400 0.1079
BWAY.US BrainsWay Ltd 20230508 0 1.52 1.53 1.48 1.505 11600 1.505 down down correct
BWB.US Bridgewater Bancshares Inc 20230508 0 8.82 8.9 8.36 8.43 121600 8.43 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230508 0 9.94 9.94 9.94 9.94 0 9.94
BWEN.US Broadwind Inc 20230508 0 4.88 4.95 4.63 4.82 130900 4.82 down down correct
BWFG.US Bankwell Financial Group Inc 20230508 0 22.56 22.7 22 22.31 11600 22.1057 down down correct
BWMN.US Bowman Consulting Group Ltd 20230508 0 29.95 30.29 28.93 30.11 68400 30.11 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230508 0 12.01 12.11 11.805 11.87 19000 11.87 down down correct
BXRX.US Baudax Bio Inc 20230508 0 0.77 0.77 0.743 0.765 264200 0.765 down down correct
BYFC.US Broadway Financial Corporation 20230508 0 0.99 0.99 0.93 0.94 36400 0.94 down down correct
BYND.US Beyond Meat Inc 20230508 0 12.9 13.17 12.76 13.01 1670640 13.01 up down incorrect
BYRN.US Byrna Technologies Inc 20230508 0 5.04 5.16 4.93 5.01 70900 5.01 down down correct
BYSI.US BeyondSpring Inc 20230508 0 0.97 1.03 0.92 0.98 25000 0.98 up up correct
BYTS.US BYTE Acquisition Corp 20230508 0 10.08 10.08 10.08 10.08 500 10.08
BYTSU.US BYTE Acquisition Corp 20230508 0 10.545 10.545 10.545 10.545 0 10.545
BYTSW.US BYTE Acquisition Corp 20230508 0 0.084 0.1098 0.08 0.0981 8823 0.0981 up up correct
BZ.US Kanzhun Ltd ADR 20230508 0 18.77 18.77 18.08 18.41 1002600 18.41 down down correct
BZUN.US Baozun Inc 20230508 0 4.75 4.75 4.53 4.63 300600 4.63 down down correct
CAAS.US China Automotive Systems Inc 20230508 0 4.4 4.52 4.3 4.34 119200 4.34 down down correct
CABA.US Cabaletta Bio Inc 20230508 0 12.5 12.785 11.62 11.7 284500 11.7 down down correct
CAC.US Camden National Corporation 20230508 0 30.63 30.7 29.17 29.46 48100 29.46 down down correct
CACC.US Credit Acceptance Corporation 20230508 0 449.32 449.32 438.5 446.4 35000 446.4 down down correct
CADCX.US CADCX 20230508 0 23.92 23.92 23.92 23.92 0 23.92
CADE.US PA 20230508 0 19.04 19.98 18.75 19.04 15674 19.04
CADEX.US CADEX 20230508 0 24.11 24.11 24.11 24.11 0 24.11
CADFX.US CION Ares Diversified Credit Fund W 20230508 0 24.37 24.37 24.37 24.37 0 24.37
CADL.US Candel Therapeutics Inc. Common Stock 20230508 0 1.68 1.85 1.6 1.64 20300 1.64 down down correct
CADSX.US CADSX 20230508 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20230508 0 24.37 24.37 24.37 24.37 0 24.37
CADWX.US CADWX 20230508 0 24.18 24.18 24.18 24.18 0 24.18
CAKE.US The Cheesecake Factory Incorporated 20230508 0 32.92 33.4 32.92 33.36 1536700 33.36 up up correct
CALA.US Calithera Biosciences Inc 20230508 0 0.025 0.0439 0.025 0.0439 105032 0.0439 up down incorrect
CALB.US California BanCorp 20230508 0 14.34 14.34 13.55 13.82 18200 13.82 down down correct
CALM.US Cal 20230508 0 50.48 50.48 48.59 48.6 698300 48.6 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20230508 0 25.64 25.64 25.41 25.5 1300 25.5 down up incorrect
CAMP.US CalAmp Corp 20230508 0 2.02 2.08 1.98 2.08 93800 2.08 up down incorrect
CAMT.US Camtek Ltd 20230508 0 27.4 27.69 27.13 27.64 55800 27.64 up up correct
CAN.US Canaan Inc 20230508 0 2.53 2.57 2.47 2.49 1347000 2.49 down up incorrect
CAPR.US Capricor Therapeutics Inc 20230508 0 3.95 3.96 3.79 3.9 34800 3.9 down down correct
CAR.US Avis Budget Group Inc 20230508 0 166.9 169 160.63 162.5 665100 162.5 down down correct
CARA.US Cara Therapeutics Inc 20230508 0 4.38 4.41 4.235 4.28 406800 4.28 down down correct
CARE.US Carter Bankshares Inc 20230508 0 13.48 13.52 13.19 13.45 51700 13.45 down down correct
CARG.US CarGurus Inc 20230508 0 16.15 16.42 16.14 16.25 1577500 16.25 up up correct
CARV.US Carver Bancorp Inc 20230508 0 4.48 4.4801 4.27 4.32 11314 4.32 down down correct
CASA.US Casa Systems Inc 20230508 0 1.21 1.25 1.195 1.2 101800 1.2 down down correct
CASH.US Meta Financial Group Inc 20230508 0 44.9 45 43.32 43.34 231500 43.34 down down correct
CASI.US CASI Pharmaceuticals Inc 20230508 0 2.53 2.64 2.5 2.5 9500 2.5 down down correct
CASS.US Cass Information Systems Inc 20230508 0 37.26 37.32 36.705 37.3 45687 37.3 up down incorrect
CASY.US Casey's General Stores Inc 20230508 0 233.39 235.19 229.61 230.11 286600 230.11 down down correct
CATC.US Cambridge Bancorp 20230508 0 49.37 51.23 47.87 48.69 46565 48.0091 down up incorrect
CATY.US Cathay General Bancorp 20230508 0 30.05 30.13 28.18 28.29 698346 28.29 down down correct
CBAN.US Colony Bankcorp Inc 20230508 0 9.18 9.18 8.91 8.91 43985 8.8 down down correct
CBAT.US CBAK Energy Technology Inc 20230508 0 0.75 0.7799 0.75 0.7699 114776 0.7699 up up correct
CBAY.US CymaBay Therapeutics Inc 20230508 0 10.55 10.64 10.17 10.19 1297900 10.19 down down correct
CBFV.US CB Financial Services Inc 20230508 0 19 20.0799 17.2001 18.51 32549 18.2715 down up incorrect
CBIO.US Catalyst Biosciences Inc 20230508 0 0.22 0.22 0.209 0.21 128085 0.21 down down correct
CBNK.US Capital Bancorp Inc 20230508 0 16.16 16.19 15.65 15.67 20500 15.6101 down down correct
CBOE.US Cboe Global Markets Inc 20230508 0 136.9 137.19 135.2 136.47 673640 136.47 down down correct
CBRGU.US Chain Bridge I Units 20230508 0 10.47 10.47 10.47 10.47 200 10.47
CBRL.US Cracker Barrel Old Country Store Inc 20230508 0 103.47 103.64 100.4 101.06 522300 101.06 down down correct
CBSH.US Commerce Bancshares Inc 20230508 0 52.03 52.11 50.45 50.92 518721 50.92 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230508 0 10.36 10.36 10.35 10.35 900 10.35 down down correct
CCAIU.US Cascadia Acquisition Corp Unit 20230508 0 10.51 10.51 10.51 10.51 0 10.51
CCAIW.US Cascadia Acquisition Corp. Warrant 20230508 0 0.0452 0.0452 0.0276 0.0277 5617 0.0277 down down correct
CCAP.US Crescent Capital BDC Inc 20230508 0 13.6 13.73 13.49 13.63 89800 13.63 up up correct
CCB.US Coastal Financial Corporation 20230508 0 35.62 35.62 34.075 34.33 33100 34.33 down down correct
CCBG.US Capital City Bank Group Inc 20230508 0 30.45 30.57 29.22 29.46 26700 29.46 down up incorrect
CCCC.US C4 Therapeutics Inc 20230508 0 3.32 3.48 3.16 3.23 704100 3.23 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230508 0 22.13 22.47 21.948 22.42 45700 22.2266 up up correct
CCEL.US Cryo 20230508 0 4.72 4.85 4.72 4.85 1236 4.85 up down incorrect
CCEP.US Coca 20230508 0 65.66 65.76 65.19 65.29 657067 64.5665 down down correct
CCLFX.US CCLFX 20230508 0 10.54 10.54 10.54 10.54 0 10.54
CCLP.US CSI Compressco LP 20230508 0 1.18 1.18 1.14 1.17 71000 1.17 down up incorrect
CCNE.US CNB Financial Corporation 20230508 0 18.12 18.14 17.39 17.45 53300 17.45 down up incorrect
CCNEP.US CNB Financial Corporation 20230508 0 18.46 18.98 18.4 18.71 5400 18.2881 up up correct
CCOI.US Cogent Communications Holdings Inc 20230508 0 66.01 66.56 65.09 65.29 305078 64.3225 down down correct
CCRN.US Cross Country Healthcare Inc 20230508 0 23.37 23.57 22.84 23.5 604100 23.5 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230508 0 37.03 37.826 35.32 36.16 85000 36.16 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230508 0 10.4501 10.4501 10.4501 10.4501 0 10.4501
CD.US Chindata Group Holdings Limited 20230508 0 6.13 6.23 5.88 6.17 960290 6.17 up up correct
CDAK.US Codiak BioSciences Inc 20230508 0 0.012 0.0172 0.012 0.015 90237 0.015 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230508 0 10.25 10.25 10.25 10.25 0 10.25
CDLX.US Cardlytics Inc 20230508 0 6.03 6.17 5.415 5.81 1412300 5.81 down down correct
CDMO.US Avid Bioservices Inc 20230508 0 18.54 18.64 17.78 18.04 280900 18.04 down down correct
CDNA.US CareDx Inc 20230508 0 8.39 8.39 8.07 8.21 541700 8.21 down down correct
CDNS.US Cadence Design Systems Inc 20230508 0 205.43 206.33 203.56 205.56 734800 205.56 up up correct
CDTX.US Cidara Therapeutics Inc 20230508 0 1.04 1.09 1.04 1.06 584100 1.06 up down incorrect
CDW.US CDW Corporation 20230508 0 165.29 166.98 165.1 166.13 1073300 166.13 up up correct
CDXS.US Codexis Inc 20230508 0 3.79 3.79 3.29 3.41 923100 3.41 down down correct
CDXC.US ChromaDex Corporation 20230508 0 1.35 1.37 1.35 1.36 63000 1.36 up up correct
CDZI.US Cadiz Inc 20230508 0 4.21 4.88 4.2 4.67 539500 4.67 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20230508 0 16.99 17.06 16.93 16.93 900 16.93 down down correct
CEDAX.US CEDAX 20230508 0 22.53 22.53 22.53 22.53 0 22.53
CEDIX.US Destra International & Event 20230508 0 22.55 22.55 22.55 22.55 0 22.55
CEDLX.US CEDLX 20230508 0 22.51 22.51 22.51 22.51 0 22.51
CEDTX.US CEDTX 20230508 0 22.42 22.42 22.42 22.42 0 22.42
CELC.US Celcuity Inc 20230508 0 9.53 9.85 9.3 9.39 21500 9.39 down down correct
CELH.US Celsius Holdings Inc 20230508 0 103.9 107.32 103.01 106.89 1047100 106.89 up up correct
CELU.US Celularity Inc 20230508 0 0.519 0.55 0.447 0.459 334400 0.459 down down correct
CELUW.US Celularity Inc 20230508 0 0.0496 0.0878 0.0469 0.07 22433 0.07 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20230508 0 0.2 0.2 0.198 0.2 5095 0.2
CENT.US Central Garden & Pet Company 20230508 0 38.96 39.07 36.97 37.6 113100 37.6 down down correct
CENTA.US Central Garden & Pet Company 20230508 0 37.47 37.65 35.83 36.31 152000 36.31 down down correct
CENX.US Century Aluminum Company 20230508 0 8.58 8.67 8.36 8.46 1208800 8.46 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230508 0 32.84 32.99 31.99 32.74 413261 32.74 down down correct
CERS.US Cerus Corporation 20230508 0 2.3 2.38 2.19 2.21 1270600 2.21 down down correct
CERT.US Certara Inc 20230508 0 23.14 23.54 22.58 23.42 1329200 23.42 up up correct
CETX.US Cemtrex Inc 20230508 0 9.25 9.954 9.25 9.74 15600 9.74 up up correct
CETXP.US Cemtrex Inc 20230508 0 0.6 0.72 0.6 0.69 3300 0.69 up up correct
CEVA.US CEVA Inc 20230508 0 25.54 26.19 25.39 25.63 76700 25.63 up up correct
CFB.US CrossFirst Bankshares Inc 20230508 0 10.16 10.2 9.93 10.06 109300 10.06 down down correct
CFBK.US CF Bankshares Inc 20230508 0 15.99 16 15.5 15.96 1800 15.96 down down correct
CFFE.US CF Acquisition Corp. VIII 20230508 0 10.71 10.71 10.71 10.71 0 10.71
CFFEU.US CF Acquisition Corp. VIII 20230508 0 10.71 10.71 10.71 10.71 0 10.71
CFFI.US C&F Financial Corporation 20230508 0 50.54 52.29 49.79 49.79 5162 49.79 down down correct
CFFN.US Capitol Federal Financial Inc 20230508 0 5.75 5.83 5.51 5.52 731800 5.52 down down correct
CFIV.US CF Acquisition Corp. IV 20230508 0 10.44 10.45 10.44 10.44 212300 10.44
CFIVU.US CF Acquisition Corp. IV 20230508 0 10.38 10.38 10.38 10.38 0 10.38
CFIVW.US CF Acquisition Corp. IV 20230508 0 0.07 0.07 0.061 0.067 22700 0.067 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20230508 0 22.17 22.84 21.67 22.68 4501900 22.68 up down incorrect
CFMS.US Conformis Inc 20230508 0 1.39 1.54 1.27 1.34 167400 1.34 down down correct
CFRX.US ContraFect Corporation 20230508 0 1.73 1.827 1.71 1.72 187300 1.72 down up incorrect
CG.US The Carlyle Group Inc 20230508 0 26.5 26.67 25.76 26.12 4937191 25.7818 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230508 0 18.32 18.63 18.15 18.31 26100 18.31 down down correct
CGBD.US TCG BDC Inc 20230508 0 13.58 13.61 13.48 13.54 95400 13.54 down up incorrect
CGC.US Canopy Growth Corporation 20230508 0 1.35 1.35 1.29 1.32 4821800 1.32 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230508 0 21.35 21.35 21.35 21.35 0 21.35
CGEM.US Cullinan Oncology Inc 20230508 0 9.63 9.8 9.36 9.51 145900 9.51 down down correct
CGEN.US Compugen Ltd 20230508 0 0.62 0.68 0.62 0.67 230800 0.67 up up correct
CGNT.US Cognyte Software Ltd 20230508 0 4.23 4.3 4.23 4.3 136513 4.3 up up correct
CGNX.US Cognex Corporation 20230508 0 49.48 49.9 49.16 49.61 784984 49.5432 up up correct
CGO.US Calamos Global Total Return Fund 20230508 0 9.29 9.3 9.22 9.28 37500 9.2003 down down correct
CGRN.US Capstone Green Energy Corporation 20230508 0 1.2 1.23 1.16 1.18 59000 1.18 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20230508 0 1.55 1.69 1.535 1.61 51400 1.61 up up correct
CHCI.US Comstock Holding Companies Inc 20230508 0 4.35 4.64 4.3 4.33 22500 4.33 down down correct
CHCO.US City Holding Company 20230508 0 92.12 92.12 87.54 87.7 74500 87.7 down up incorrect
CHDN.US Churchill Downs Incorporated 20230508 0 296.72 296.72 290.19 292.07 245400 292.07 down down correct
CHEF.US The Chefs' Warehouse Inc 20230508 0 34.81 35.45 34.77 34.86 257100 34.86 up up correct
CHEK.US Check 20230508 0 1.42 1.42 1.37 1.3986 13108 1.3986 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230508 0 10.47 10.54 10.47 10.5 78100 10.4057 up up correct
CHK.US Chesapeake Energy Corporation 20230508 0 80.24 80.75 77.99 78.32 1354982 77.1645 down down correct
CHKEL.US Chesapeake Energy Corporation 20230508 0 59.14 59.14 59.14 59.14 97 59.14
CHKEW.US Chesapeake Energy Corporation 20230508 0 65.92 65.92 65.92 65.92 0 65.92
CHKEZ.US Chesapeake Energy Corporation 20230508 0 65.947 65.947 65.947 65.947 0 65.947
CHKP.US Check Point Software Technologies Ltd 20230508 0 121.51 122.53 121 122.45 759900 122.45 up up correct
CHMG.US Chemung Financial Corporation 20230508 0 36.04 36.04 34.94 34.94 7752 34.94 down down correct
CHNR.US China Natural Resources Inc 20230508 0 2.52 2.66 2.52 2.65 1200 2.65 up up correct
CHRS.US Coherus BioSciences Inc 20230508 0 7.41 8.22 7.27 8.14 1888000 8.14 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230508 0 104.5 104.58 102.79 102.96 941100 102.96 down down correct
CHSCL.US CHS Inc 20230508 0 25.73 25.94 25.57 25.66 12300 25.66 down down correct
CHSCM.US CHS Inc 20230508 0 24.755 24.755 24.55 24.72 13100 24.72 down down correct
CHSCN.US CHS Inc 20230508 0 24.62 24.834 24.6 24.75 32400 24.75 up up correct
CHSCO.US CHS Inc 20230508 0 25.9 25.9 25.66 25.68 23400 25.68 down up incorrect
CHSCP.US CHS Inc 20230508 0 28.94 29.17 28.85 28.92 4400 28.92 down down correct
CHTR.US Charter Communications Inc 20230508 0 353.17 353.28 346.31 350.5 731500 350.5 down down correct
CHUY.US Chuy's Holdings Inc 20230508 0 35.63 35.82 33.11 33.76 164500 33.76 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230508 0 5.88 5.89 5.84 5.87 78900 5.82 down down correct
CHX.US ChampionX Corporation 20230508 0 27.74 28.02 26.76 27.12 1058900 27.12 down down correct
CHY.US Calamos Convertible and High Income Fund 20230508 0 10.63 10.68 10.58 10.67 108000 10.5711 up up correct
CIDM.US Cinedigm Corp 20230508 0 0.33 0.35 0.31 0.33 886100 0.33
CIFR.US Cipher Mining Inc 20230508 0 2.16 2.21 1.91 1.95 1250200 1.95 down up incorrect
CIFRW.US Cipher Mining Inc 20230508 0 0.3 0.3 0.3 0.3 400 0.3
CIGI.US Colliers International Group Inc 20230508 0 90.64 92.86 90.08 92.85 187500 92.85 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230508 0 4.07 4.07 3.25 3.29 185965 3.29 down down correct
CINF.US Cincinnati Financial Corporation 20230508 0 105.71 106.51 105.17 106 438800 106 up up correct
CIVB.US Civista Bancshares Inc 20230508 0 14.98 14.98 14.24 14.44 18700 14.44 down down correct
CIZN.US Citizens Holding Company 20230508 0 12.67 12.67 12.67 12.67 1100 12.67
CJJD.US China Jo 20230508 0 0.86 0.88 0.79 0.82 2733400 0.82 down down correct
CKPT.US Checkpoint Therapeutics Inc 20230508 0 3.01 3.06 2.68 2.78 261000 2.78 down down correct
CLAR.US Clarus Corporation 20230508 0 8.63 8.83 8.35 8.36 226800 8.36 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230508 0 10.7 10.7 10.7 10.7 398 10.7
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230508 0 0.0325 0.04 0.0325 0.04 3107 0.04 up up correct
CLBK.US Columbia Financial Inc 20230508 0 16.62 16.62 15.39 15.75 194800 15.75 down up incorrect
CLBT.US Cellebrite DI 20230508 0 5.44 5.48 5.38 5.45 57100 5.45 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230508 0 0.74 0.905 0.73 0.73 1368 0.73 down up incorrect
CLDX.US Celldex Therapeutics Inc 20230508 0 33.37 33.59 32.95 33.36 729600 33.36 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20230508 0 0.74 0.77 0.73 0.745 76100 0.745 up up correct
CLFD.US Clearfield Inc 20230508 0 35.17 38.78 35.17 36.08 983700 36.08 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20230508 0 6.83 6.91 6.83 6.9 6300 6.9 up up correct
CLIR.US ClearSign Technologies Corporation 20230508 0 0.97 1.02 0.92 1.02 7700 1.02 up down incorrect
CLLS.US Cellectis S.A 20230508 0 1.95 1.95 1.821 1.9 166200 1.9 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230508 0 18.11 18.19 17.4 17.42 101900 17.42 down down correct
CLNE.US Clean Energy Fuels Corp 20230508 0 4.3 4.43 4.22 4.3 1570100 4.3
CLNN.US Clene Inc 20230508 0 1 1 0.92 0.94 87000 0.94 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230508 0 11.25 11.25 11.25 11.25 0 11.25
CLOEU.US Clover Leaf Capital Corp. Unit 20230508 0 11.01 11.01 11.01 11.01 0 11.01
CLOV.US Clover Health Investments Corp 20230508 0 0.81 0.879 0.81 0.8766 7642611 0.8766 up up correct
CLPS.US CLPS Incorporation 20230508 0 1.14 1.18 1.12 1.13 8100 1.13 down down correct
CLPT.US ClearPoint Neuro Inc 20230508 0 9.51 9.71 9.24 9.6 53700 9.6 up up correct
CLRB.US Cellectar Biosciences Inc 20230508 0 1.42 1.48 1.42 1.45 17500 1.45 up up correct
CLRO.US ClearOne Inc 20230508 0 1.23 1.3 1.21 1.24 25000 1.24 up down incorrect
CLSD.US Clearside Biomedical Inc 20230508 0 1.025 1.13 1.01 1.11 165000 1.11 up up correct
CLSK.US CleanSpark Inc 20230508 0 4.05 4.38 3.895 4.24 9014700 4.24 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230508 0 9.65 9.75 9.51 9.565 26440 9.565 down down correct
CLVR.US Clever Leaves Holdings Inc 20230508 0 0.265 0.271 0.26 0.269 188900 0.269 up up correct
CLVRW.US Clever Leaves Holdings Inc 20230508 0 0.0292 0.0396 0.0292 0.0396 386 0.0396 up up correct
CLWT.US Euro Tech Holdings Company Limited 20230508 0 1.5 1.5 1.38 1.47 22200 1.47 down down correct
CLXT.US Calyxt Inc 20230508 0 3.52 3.571 3.17 3.17 37700 3.17 down down correct
CMAX.US CareMax Inc 20230508 0 2.64 2.81 2.61 2.8 185900 2.8 up up correct
CMAXW.US CareMax Inc 20230508 0 0.375 0.3775 0.375 0.3775 231 0.3775 up up correct
CMBM.US Cambium Networks Corporation 20230508 0 14.28 14.33 14 14.21 74300 14.21 down down correct
CMCO.US Columbus McKinnon Corporation 20230508 0 34.76 35.14 33.99 34.46 48900 34.46 down down correct
CMCSA.US Comcast Corporation 20230508 0 40.53 40.8 40.26 40.59 16351900 40.59 up up correct
CMCT.US CIM Commercial Trust Corporation 20230508 0 4.48 4.53 4.05 4.15 176900 4.15 down down correct
CME.US CME Group Inc 20230508 0 184.75 186.19 184.2 185.69 641500 185.69 up up correct
CMLS.US Cumulus Media Inc 20230508 0 2.77 2.801 2.61 2.63 225000 2.63 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230508 0 1.45 1.54 1.43 1.54 18500 1.54 up up correct
CMPR.US Cimpress plc 20230508 0 47.26 47.43 45.02 45.18 129600 45.18 down up incorrect
CMPS.US COMPASS Pathways plc 20230508 0 8.06 8.518 7.93 8.46 305357 8.46 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230508 0 3.34 3.49 3.32 3.48 296500 3.48 up up correct
CMRX.US Chimerix Inc 20230508 0 1.16 1.17 1.12 1.12 1043700 1.12 down down correct
CMTL.US Comtech Telecommunications Corp 20230508 0 10.83 10.95 10.67 10.91 79700 10.91 up up correct
CNDT.US Conduent Incorporated 20230508 0 2.96 2.965 2.8 2.87 1318500 2.87 down down correct
CNET.US ZW Data Action Technologies Inc 20230508 0 1.57 1.61 1.57 1.59 33500 1.59 up down incorrect
CNEY.US CN Energy Group. Inc 20230508 0 0.21 0.21 0.2 0.202 610900 0.202 down up incorrect
CNFR.US Conifer Holdings Inc 20230508 0 1.67 1.68 1.55 1.55 1800 1.55 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230508 0 22.88 22.88 22 22.1 3000 22.1 down down correct
CNNB.US Cincinnati Bancorp Inc 20230508 0 13.55 13.55 13.55 13.55 0 13.55
CNOB.US ConnectOne Bancorp Inc 20230508 0 14.84 15.22 14.25 14.27 325354 14.0934 down down correct
CNOBP.US ConnectOne Bancorp Inc 20230508 0 15.46 15.47 15.03 15.03 4000 14.6969 down down correct
CNRLX.US CNRLX 20230508 0 12.53 12.53 12.53 12.53 0 12.53
CNROX.US CNROX 20230508 0 7.42 7.42 7.42 7.42 0 7.42
CNSL.US Consolidated Communications Holdings Inc 20230508 0 3.78 3.82 3.72 3.78 376038 3.78
CNSP.US CNS Pharmaceuticals Inc 20230508 0 1.58 1.613 1.53 1.57 157600 1.57 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230508 0 4.75 4.76 4.45 4.48 87300 4.48 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20230508 0 1.1741 1.1999 1.15 1.18 4929 1.18 up up correct
CNTG.US Centogene N.V 20230508 0 0.71 0.961 0.703 0.85 223000 0.85 up up correct
CNTY.US Century Casinos Inc 20230508 0 7.09 7.32 6.98 7.1 81400 7.1 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20230508 0 0.55 0.63 0.54 0.605 210700 0.605 up up correct
CNXC.US Concentrix Corporation 20230508 0 87.53 88.75 84.36 85.71 294900 85.71 down down correct
CNXN.US PC Connection Inc 20230508 0 38.65 39.08 38.135 38.89 90953 38.8161 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20230508 0 22.64 23.35 22.426 23.255 631200 23.255 up up correct
COCP.US Cocrystal Pharma Inc 20230508 0 2.53 2.8 2.49 2.76 47000 2.76 up up correct
CODA.US Coda Octopus Group Inc 20230508 0 9.19 9.19 8.82 8.85 9000 8.85 down down correct
CODX.US Co 20230508 0 1.4 1.42 1.34 1.38 46300 1.38 down down correct
COF.US PN 20230508 0 15.4 15.53 15.35 15.35 16349 15.0793 down down correct
COFS.US ChoiceOne Financial Services Inc 20230508 0 21.6 21.6 21.44 21.58 4379 21.58 down down correct
COGT.US Cogent Biosciences Inc 20230508 0 11.22 11.86 11.145 11.84 1537750 11.84 up up correct
COHR.US Coherent Inc 20230508 0 31.56 32.52 31.41 32.15 1650200 32.15 up up correct
COHU.US Cohu Inc 20230508 0 34.26 34.38 33.12 33.75 159300 33.75 down down correct
COIN.US Coinbase Global Inc 20230508 0 55.9 58.8 54.61 58.1 15259410 58.1 up up correct
COKE.US Coca 20230508 0 658.93 666.82 649.61 651.97 35700 651.97 down down correct
COLB.US Columbia Banking System Inc 20230508 0 20.4 20.46 19.33 19.34 1962646 19.34 down down correct
COLL.US Collegium Pharmaceutical Inc 20230508 0 23.02 23.515 22.74 23.42 406400 23.42 up up correct
COLM.US Columbia Sportswear Company 20230508 0 82.89 83.29 81.73 82.01 210887 81.6863 down down correct
COMM.US CommScope Holding Company Inc 20230508 0 4.81 4.83 4.6 4.63 3355500 4.63 down up incorrect
COMS.US COMSovereign Holding Corp 20230508 0 1.94 1.94 1.84 1.9 46700 1.9 down up incorrect
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230508 0 1.99 1.99 1.99 1.99 3 1.99
COMSW.US COMSovereign Holding Corp 20230508 0 0.0179 0.0179 0.0179 0.0179 2250 0.0179
CONN.US Conn's Inc 20230508 0 4.77 4.86 4.73 4.74 128200 4.74 down up incorrect
CONX.US CONX Corp 20230508 0 10.25 10.25 10.25 10.25 100 10.25
CONXU.US CONX Corp 20230508 0 10.27 10.27 10.27 10.27 0 10.27
COOLU.US Corner Growth Acquisition Corp 20230508 0 10.12 10.12 10.12 10.12 0 10.12
COOLW.US Corner Growth Acquisition Corp 20230508 0 0.074 0.075 0.072 0.075 51000 0.075 up up correct
COOP.US Mr. Cooper Group Inc 20230508 0 42.63 42.86 42.3 42.66 382100 42.66 up up correct
CORT.US Corcept Therapeutics Incorporated 20230508 0 23.98 24.18 23.75 23.76 693900 23.76 down down correct
COST.US Costco Wholesale Corporation 20230508 0 497.37 500.25 495.7 499.06 1015000 499.06 up down incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230508 0 10.12 10.14 10.12 10.13 711400 10.13 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230508 0 0.2046 0.2048 0.16 0.16 2730 0.16 down down correct
CPHC.US Canterbury Park Holding Corporation 20230508 0 22.72 22.72 22.65 22.71 1900 22.71 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20230508 0 1.72 1.79 1.66 1.68 19700 1.68 down down correct
CPLP.US Capital Product Partners L.P 20230508 0 12.43 13 12.22 12.72 116300 12.72 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230508 0 0.7 0.746 0.63 0.692 68000 0.692 down down correct
CPRDX.US CPRDX 20230508 0 12.29 12.29 12.29 12.29 0 12.29
CPREX.US CPREX 20230508 0 12.31 12.31 12.31 12.31 0 12.31
CPRSX.US CPRSX 20230508 0 12.31 12.31 12.31 12.31 0 12.31
CPRT.US Copart Inc 20230508 0 78.84 79.69 78.55 79.42 1760800 79.42 up up correct
CPRTX.US CPRTX 20230508 0 12.29 12.29 12.29 12.29 0 12.29
CPRX.US Catalyst Pharmaceuticals Inc 20230508 0 17.26 17.77 17.26 17.37 1584500 17.37 up up correct
CPSH.US CPS Technologies Corporation 20230508 0 2.79 2.85 2.71 2.78 26100 2.78 down down correct
CPSI.US Computer Programs and Systems Inc 20230508 0 26.26 26.52 25.88 25.9 89400 25.9 down down correct
CPSS.US Consumer Portfolio Services Inc 20230508 0 10.32 10.64 10.1 10.32 25500 10.32
CPUH.US UN 20230508 0 10.45 10.48 10.45 10.48 2007 10.48 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230508 0 15.13 15.32 14.9 15.22 43100 15.0786 up up correct
CRAI.US CRA International Inc 20230508 0 96.29 96.29 93.87 93.87 37800 93.87 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230508 0 10.2 10.44 9.49 10.13 38400 10.13 down down correct
CRBU.US Caribou Biosciences Inc 20230508 0 4.59 4.59 4.28 4.3 417000 4.3 down down correct
CRCT.US Cricut Inc 20230508 0 9.8 9.94 9.615 9.94 35100 9.94 up up correct
CRDF.US Cardiff Oncology Inc 20230508 0 1.93 1.93 1.76 1.8 219300 1.8 down down correct
CRDFX.US CRDFX 20230508 0 21.35 21.35 21.35 21.35 0 21.35
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230508 0 21.35 21.35 21.35 21.35 0 21.35
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230508 0 0.6 0.61 0.57 0.571 65300 0.571 down down correct
CRDLX.US CRDLX 20230508 0 21.34 21.34 21.34 21.34 0 21.34
CRDTX.US Griffin Inst Access Credit Fund CL A 20230508 0 21.35 21.35 21.35 21.35 0 21.35
CRECU.US Crescera Capital Acquisition Corp Unit 20230508 0 10.5 10.5 10.5 10.5 0 10.5
CREDX.US CREDX 20230508 0 8.66 8.66 8.66 8.66 0 8.66
CREG.US China Recycling Energy Corporation 20230508 0 1.61 1.65 1.55 1.58 12100 1.58 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230508 0 0.28 0.3 0.28 0.3 7589 0.3 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230508 0 5.9687 6.047 5.8806 5.9491 225453 5.9491 down down correct
CREX.US Creative Realities Inc 20230508 0 2.67 2.72 2.55 2.64 20200 2.64 down down correct
CRIS.US Curis Inc 20230508 0 0.81 0.81 0.77 0.8 249000 0.8 down down correct
CRKN.US Crown ElectroKinetics Corp 20230508 0 0.144 0.154 0.125 0.146 24421000 0.146 up up correct
CRMD.US CorMedix Inc 20230508 0 4.96 5.35 4.9 5.25 281400 5.25 up up correct
CRMT.US America's Car 20230508 0 82.77 85.48 78.31 84.62 77200 84.62 up up correct
CRNC.US Cerence Inc 20230508 0 26.6 27.05 26.21 26.63 339600 26.63 up up correct
CRNT.US Ceragon Networks Ltd 20230508 0 1.77 1.85 1.77 1.8 201400 1.8 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20230508 0 22.39 22.83 21.95 22.03 367800 22.03 down down correct
CRON.US Cronos Group Inc 20230508 0 2.01 2.015 1.96 1.99 1155900 1.99 down down correct
CROX.US Crocs Inc 20230508 0 115.11 117.08 113.53 116.75 1197900 116.75 up up correct
CRSP.US CRISPR Therapeutics AG 20230508 0 55.94 56.2 54.03 55.96 998000 55.96 up up correct
CRSR.US Corsair Gaming Inc 20230508 0 17.81 17.89 17.62 17.76 337200 17.76 down up incorrect
CRTD.US Creatd Inc 20230508 0 0.075 0.0849 0.075 0.0805 220970 0.0805 up up correct
CRTO.US Criteo S.A 20230508 0 31.96 32 30.95 31.52 220300 31.52 down down correct
CRUS.US Cirrus Logic Inc 20230508 0 79.21 79.99 77.31 78.03 635200 78.03 down down correct
CRVL.US CorVel Corporation 20230508 0 208.48 209.43 206.66 209.14 29200 209.14 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230508 0 1.25 1.3 1.18 1.3 253800 1.3 up up correct
CRWD.US CrowdStrike Holdings Inc 20230508 0 126 132.88 125.4 132.41 6057700 132.41 up up correct
CRWS.US Crown Crafts Inc 20230508 0 5.23 5.33 5.23 5.24 14598 5.24 up up correct
CSBR.US Champions Oncology Inc 20230508 0 5.1001 5.1001 4.63 4.63 11376 4.63 down down correct
CSCO.US Cisco Systems Inc 20230508 0 46.44 46.52 46.09 46.34 12000000 46.34 down up incorrect
CSGP.US CoStar Group Inc 20230508 0 73.61 74.52 73.44 74.3 1116200 74.3 up up correct
CSGS.US CSG Systems International Inc 20230508 0 49.84 49.84 48.59 48.74 176600 48.74 down down correct
CSIQ.US Canadian Solar Inc 20230508 0 37.4 37.54 36.8 37.07 341400 37.07 down down correct
CSPI.US CSP Inc 20230508 0 12.31 12.6 12.16 12.47 11000 12.47 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230508 0 13.75 13.76 13.52 13.69 195000 13.5868 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230508 0 1.59 1.61 1.53 1.58 819300 1.58 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230508 0 23.72 23.75 23.6 23.6 2100 23.6 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230508 0 13.9 13.9 13.7616 13.85 1901 13.85 down down correct
CSTE.US Caesarstone Ltd 20230508 0 4.82 4.82 4.51 4.6 69900 4.6 down down correct
CSTL.US Castle Biosciences Inc 20230508 0 22.04 22.86 22.04 22.64 137400 22.64 up up correct
CSTR.US Capstar Financial Holdings Inc 20230508 0 12.15 12.48 11.735 12.27 83700 12.16 up up correct
CSWC.US Capital Southwest Corporation 20230508 0 17.98 18.13 17.81 18.06 265600 18.06 up up correct
CSWI.US CSW Industrials Inc 20230508 0 136.62 136.95 134.33 134.81 34300 134.81 down down correct
CSX.US CSX Corporation 20230508 0 32 32.25 31.69 31.88 8938100 31.88 down down correct
CTAS.US Cintas Corporation 20230508 0 465.25 466.62 459.6 460.24 325720 459.1239 down up incorrect
CTBI.US Community Trust Bancorp Inc 20230508 0 35.2 35.2 34.01 34.09 44200 34.09 down up incorrect
CTG.US Computer Task Group Incorporated 20230508 0 6.63 6.63 6.51 6.51 9300 6.51 down down correct
CTHR.US Charles & Colvard Ltd 20230508 0 0.99 0.99 0.94 0.96 48400 0.96 down down correct
CTIB.US Yunhong CTI Ltd 20230508 0 1.78 1.95 1.62 1.7 141500 1.7 down down correct
CTIC.US CTI BioPharma Corp 20230508 0 4.91 5 4.8 4.82 1517800 4.82 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20230508 0 11.88 11.88 11.35 11.6 626100 11.6 down down correct
CTLP.US Cantaloupe Inc 20230508 0 6.79 7.05 6.67 6.71 1632600 6.71 down down correct
CTMX.US CytomX Therapeutics Inc 20230508 0 1.72 1.72 1.673 1.68 138500 1.68 down down correct
CTRE.US CareTrust REIT Inc 20230508 0 19.56 19.87 19.5 19.85 254080 19.85 up up correct
CTRM.US Castor Maritime Inc 20230508 0 0.661 0.699 0.66 0.661 288900 0.661
CTRN.US Citi Trends Inc 20230508 0 16.39 16.39 15.75 15.75 100300 15.75 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230508 0 63.3 63.49 61.31 61.64 4825159 61.3552 down up incorrect
CTSO.US Cytosorbents Corporation 20230508 0 2.79 2.88 2.67 2.83 67700 2.83 up up correct
CTXR.US Citius Pharmaceuticals Inc 20230508 0 1.28 1.305 1.25 1.28 1706300 1.28
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230508 0 3.93 3.95 3.88 3.95 10600 3.95 up up correct
CUE.US Cue Biopharma Inc 20230508 0 5.04 5.04 4.79 4.91 454000 4.91 down down correct
CUEN.US Cuentas Inc 20230508 0 5.43 5.45 4.92 5.34 37200 5.34 down down correct
CUENW.US Cuentas Inc 20230508 0 0.0625 0.0708 0.0328 0.0525 3405 0.0525 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20230508 0 10.62 10.62 10.62 10.62 2 10.62
CURI.US CuriosityStream Inc 20230508 0 0.95 1.01 0.95 0.992 47200 0.992 up up correct
CURIW.US CuriosityStream Inc 20230508 0 0.0495 0.0519 0.0407 0.0407 3895 0.0407 down down correct
CUTR.US Cutera Inc 20230508 0 20.41 21.11 20.33 20.67 727200 20.67 up up correct
CVAC.US CureVac N.V 20230508 0 8.24 8.65 8.14 8.45 526900 8.45 up up correct
CVBF.US CVB Financial Corp 20230508 0 12.39 12.57 11.8 11.81 2074800 11.81 down down correct
CVCO.US Cavco Industries Inc 20230508 0 300.74 306.8 300 305.92 28200 305.92 up up correct
CVCY.US Central Valley Community Bancorp 20230508 0 13.9 13.9 13.19 13.48 41700 13.48 down down correct
CVGI.US Commercial Vehicle Group Inc 20230508 0 10.29 10.29 9.76 10.01 747700 10.01 down down correct
CVGW.US Calavo Growers Inc 20230508 0 31.17 31.5 30.74 31.07 98200 31.07 down down correct
CVLG.US Covenant Logistics Group Inc 20230508 0 38.93 40.15 38.93 39.25 66600 39.25 up up correct
CVLT.US Commvault Systems Inc 20230508 0 61.05 62.31 60.96 61.68 338600 61.68 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230508 0 16.87 16.87 16.4 16.4 21500 16.4 down down correct
CVRX.US CVRx Inc. Common Stock 20230508 0 12.68 12.82 12.05 12.28 65100 12.28 down up incorrect
CVV.US CVD Equipment Corporation 20230508 0 11.14 11.14 10.78 10.84 22700 10.84 down up incorrect
CWBC.US Community West Bancshares 20230508 0 11.09 11.09 10.9 10.96 21500 10.8787 down down correct
CWBR.US CohBar Inc 20230508 0 1.73 1.749 1.73 1.74 4200 1.74 up up correct
CWCO.US Consolidated Water Co. Ltd 20230508 0 17.65 17.66 16.94 17.15 177100 17.15 down down correct
CWST.US Casella Waste Systems Inc 20230508 0 90.53 91.55 90.25 91.21 143900 91.21 up up correct
CXDO.US Crexendo Inc 20230508 0 1.6575 1.7289 1.53 1.56 39797 1.56 down down correct
CYAD.US Celyad Oncology SA 20230508 0 0.61 0.639 0.535 0.55 53800 0.55 down up incorrect
CYAN.US Cyanotech Corporation 20230508 0 0.97 1 0.97 0.98 5500 0.98 up up correct
CYBR.US CyberArk Software Ltd 20230508 0 135.05 138.95 134.52 138.7 626600 138.7 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230508 0 0.55 0.57 0.52 0.55 24400 0.55
CYCCP.US Cyclacel Pharmaceuticals Inc 20230508 0 17.99 19.9 17.99 18.2 6100 18.2 up up correct
CYCN.US Cyclerion Therapeutics Inc 20230508 0 0.284 0.3 0.284 0.296 1330 5.92 up up correct
CYPS.US Cyclo3pss Corporation 20230508 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230508 0 23.95 24.17 21.82 22.2 509500 22.2 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230508 0 2.19 2.2 2.1 2.1 53700 2.1 down down correct
CYTH.US Cyclo Therapeutics Inc 20230508 0 1.34 1.34 1.12 1.2194 131690 1.2194 down down correct
CYTHW.US Cyclo Therapeutics Inc 20230508 0 0.218 0.309 0.211 0.29 1800 0.29 up up correct
CYTK.US Cytokinetics Incorporated 20230508 0 39.61 40 37.89 38.41 590900 38.41 down down correct
CYTO.US Auris Medical Holding Ltd 20230508 0 1.03 1.15 0.97 1.14 1546500 1.14 up up correct
CYXT.US Cyxtera Technologies Inc 20230508 0 0.238 0.247 0.182 0.208 1832600 0.208 down down correct
CZNC.US Citizens & Northern Corporation 20230508 0 18.32 18.32 17.52 17.77 22900 17.77 down down correct
CZR.US Caesars Entertainment Inc 20230508 0 44.88 45.52 44.15 45.27 2671898 45.27 up up correct
CZWI.US Citizens Community Bancorp Inc 20230508 0 8.76 8.76 8.41 8.41 8100 8.41 down down correct
DHCNI.US DHCNI 20230508 0 10.7 11.22 10.7 10.87 9100 10.87 up up correct
DADA.US Dada Nexus Limited 20230508 0 5.88 5.98 5.66 5.96 1467800 5.96 up up correct
DAKT.US Daktronics Inc 20230508 0 5.04 5.31 4.89 5.09 246400 5.09 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230508 0 4.48 4.6137 4.3859 4.5 56209 4.3333 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230508 0 10.17 10.17 10.17 10.17 900 10.17
DARE.US Daré Bioscience Inc 20230508 0 1 1 0.991 1 102200 1
DATS.US DatChat Inc. Common Stock 20230508 0 0.351 0.366 0.335 0.342 67700 0.342 down down correct
DATSW.US DatChat Inc. Series A Warrant 20230508 0 0.067 0.067 0.067 0.067 0 0.067
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230508 0 13.67 13.69 12.87 13.04 680800 13.04 down up incorrect
DBGI.US Digital Brands Group Inc 20230508 0 1.04 1.34 1.01 1.26 865200 1.26 up up correct
DBGIW.US Digital Brands Group Inc 20230508 0 1.409 1.6 1.15 1.6 1050 1.6 up up correct
DBTX.US Decibel Therapeutics Inc 20230508 0 3.37 3.37 3.11 3.34 7700 3.34 down down correct
DBVT.US DBV Technologies S.A 20230508 0 1.65 1.67 1.61 1.67 29400 1.67 up down incorrect
DBX.US Dropbox Inc 20230508 0 21.46 21.56 21.26 21.42 4677500 21.42 down up incorrect
DCBO.US Docebo Inc 20230508 0 36.21 37.8 36.2 37.65 25200 37.65 up up correct
DCGO.US DocGo Inc 20230508 0 8.3 8.56 8.22 8.43 662100 8.43 up down incorrect
DCOM.US Dime Community Bancshares Inc 20230508 0 18.56 18.56 17.52 17.58 145400 17.58 down down correct
DCOMP.US Dime Community Bancshares Inc 20230508 0 14.65 15.3 14.05 14.15 19200 14.15 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230508 0 13.6 13.82 13.43 13.56 519200 13.56 down down correct
DCTH.US Delcath Systems Inc 20230508 0 5.982 6.1 5.86 6.1 18222 6.1 up up correct
DDOG.US Datadog Inc 20230508 0 76.81 78.855 75.02 78.54 5361900 78.54 up up correct
DENN.US Denny's Corporation 20230508 0 10.7 10.84 10.58 10.65 422700 10.65 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20230508 0 3.9 3.98 3.79 3.81 11600 3.81 down down correct
DFH.US Dream Finders Homes Inc 20230508 0 16.5 17.64 16.475 17.21 295300 17.21 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230508 0 1.72 1.74 1.61 1.62 35900 1.62 down down correct
DGICA.US Donegal Group Inc 20230508 0 14.45 14.49 14.1707 14.3 17061 14.3 down down correct
DGII.US Digi International Inc 20230508 0 31.43 31.5 31.13 31.25 301400 31.25 down down correct
DGLY.US Digital Ally Inc 20230508 0 3.32 3.37 3.23 3.29 9000 3.29 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230508 0 10.14 10.4 9.96 10.07 848300 10.07 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230508 0 10.83 10.83 10.83 10.83 0 10.83
DHC.US Diversified Healthcare Trust 20230508 0 0.9 0.9 0.84 0.87 1599800 0.87 down down correct
DHCA.US DHC Acquisition Corp 20230508 0 10.21 10.21 10.21 10.21 0 10.21
DHCAU.US DHC Acquisition Corp 20230508 0 9.78 9.78 9.78 9.78 0 9.78
DHCNL.US Diversified Healthcare Trust 20230508 0 11.56 11.97 11.53 11.69 12477 11.2974 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230508 0 162.5 163.14 158.96 159.7 7500 159.7 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230508 0 3.9 4.18 3.9 4.12 146900 4.12 up up correct
DICE.US Dice Molecules Holdings LLC 20230508 0 37.81 38.16 36.715 38.11 454200 38.11 up up correct
DIOD.US Diodes Incorporated 20230508 0 85.69 87.1 83.75 84.29 227500 84.29 down down correct
DISA.US Disruptive Acquisition Corporation I 20230508 0 10.09 10.09 10.09 10.09 100 10.09
DISAU.US Disruptive Acquisition Corporation I 20230508 0 10.035 10.035 10.035 10.035 0 10.035
DISH.US DISH Network Corporation 20230508 0 7 7.58 6.9 7.27 16187100 7.27 up up correct
DJCO.US Daily Journal Corporation 20230508 0 271.88 271.88 271.88 271.88 500 271.88
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230508 0 10.74 10.74 10.74 10.74 6 10.74
DKDCU.US Data Knights Acquisition Corp 20230508 0 10.67 10.67 10.67 10.67 0 10.67
DKNG.US DraftKings Inc 20230508 0 24.5 24.925 23.91 24.18 17435400 24.18 down down correct
DLHC.US DLH Holdings Corp 20230508 0 10.25 10.33 9.99 10.25 18600 10.25
DLO.US DLocal Limited Class A Common Shares 20230508 0 13.95 14.62 13.815 14.5 1535900 14.5 up up correct
DLPN.US Dolphin Entertainment Inc 20230508 0 2.14 2.21 2.11 2.17 28300 2.17 up up correct
DLTH.US Duluth Holdings Inc 20230508 0 5.66 5.675 5.37 5.4 114100 5.4 down down correct
DLTR.US Dollar Tree Inc 20230508 0 155.47 155.79 154.36 155.54 1565900 155.54 up up correct
DMAC.US DiaMedica Therapeutics Inc 20230508 0 1.7 1.72 1.58 1.72 22700 1.72 up up correct
DMLP.US Dorchester Minerals L.P 20230508 0 29.22 29.41 28.15 28.4 90000 28.4 down down correct
DMRC.US Digimarc Corporation 20230508 0 19.74 19.9 19.2 19.78 66600 19.78 up down incorrect
DMTK.US DermTech Inc 20230508 0 2.22 2.5 2.2 2.49 566000 2.49 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230508 0 10.26 10.28 10.26 10.275 45403 10.275 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230508 0 10.28 10.28 10.27 10.28 444900 10.28
DNLI.US Denali Therapeutics Inc 20230508 0 26.46 26.655 26.02 26.56 394700 26.56 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230508 0 14.94 15.05 14.77 14.84 884500 14.84 down down correct
DOCU.US DocuSign Inc 20230508 0 48.95 49.67 48.57 49.3 2205000 49.3 up up correct
DOGZ.US Dogness (International) Corporation 20230508 0 0.98 0.99 0.88 0.92 273600 0.92 down down correct
DOMO.US Domo Inc 20230508 0 14.12 14.14 13.68 13.89 281300 13.89 down up incorrect
DOOO.US BRP Inc 20230508 0 74.25 75.24 74.25 74.63 43100 74.63 up up correct
DORM.US Dorman Products Inc 20230508 0 88.42 88.91 86.06 87.93 54900 87.93 down down correct
DOX.US Amdocs Limited 20230508 0 89.67 90.33 89.57 90.32 1225500 90.32 up up correct
DOYU.US DouYu International Holdings Limited 20230508 0 1.04 1.1 1.01 1.08 998700 1.08 up down incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20230508 0 10.5283 10.5283 10.5283 10.5283 0 10.5283
DPRO.US Draganfly Inc. Common Shares 20230508 0 0.9879 1.03 0.96 0.97 345892 0.97 down up incorrect
DRIO.US DarioHealth Corp 20230508 0 3.87 3.87 3.54 3.69 106800 3.69 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230508 0 1.74 1.79 1.65 1.68 150398 1.68 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230508 0 0.035 0.035 0.0219 0.0278 3261 0.0278 down down correct
DRRX.US DURECT Corporation 20230508 0 4.33 4.91 4.33 4.8 173300 4.8 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20230508 0 0.38 0.395 0.37 0.374 27600 0.374 down down correct
DRVN.US Driven Brands Holdings Inc 20230508 0 28.05 28.835 27.96 28.13 564672 28.13 up down incorrect
DSEY.US Diversey Holdings Ltd 20230508 0 8.23 8.33 8.23 8.27 4213500 8.27 up up correct
DSGN.US Design Therapeutics Inc 20230508 0 7.57 7.68 7.35 7.6 268800 7.6 up down incorrect
DSGX.US The Descartes Systems Group Inc 20230508 0 76.34 77.38 75.83 77.32 122600 77.32 up up correct
DSKE.US Daseke Inc 20230508 0 7.68 7.7 7.47 7.55 330500 7.55 down down correct
DSP.US Viant Technology Inc 20230508 0 4.21 4.3699 4.16 4.29 61911 4.29 up up correct
DSWL.US Deswell Industries Inc 20230508 0 2.75 2.77 2.66 2.76 8000 2.76 up up correct
DTEA.US DAVIDsTEA Inc 20230508 0 0.4814 0.49 0.4447 0.47 47118 0.47 down down correct
DTIL.US Precision BioSciences Inc 20230508 0 0.85 0.873 0.832 0.85 286400 0.85
DTOC.US Digital Transformation Opportunities Corp 20230508 0 10.22 10.22 10.22 10.22 119 10.22
DTOCU.US Digital Transformation Opportunities Corp 20230508 0 9.92 9.92 9.92 9.92 100 9.92
DTSS.US Datasea Inc 20230508 0 1.14 1.15 1.1 1.127 9200 1.127 down up incorrect
DTST.US Data Storage Corporation 20230508 0 1.78 1.81 1.73 1.8 10200 1.8 up up correct
DTSTW.US Data Storage Corporation 20230508 0 0.0789 0.0789 0.075 0.075 5981 0.075 down down correct
DUNE.US Dune Acquisition Corporation 20230508 0 9.94 9.96 9.94 9.96 1100 9.96 up up correct
DUNEU.US Dune Acquisition Corporation 20230508 0 9.95 9.95 9.95 9.95 0 9.95
DUNEW.US Dune Acquisition Corporation 20230508 0 0.024 0.0251 0.022 0.022 31211 0.022 down down correct
DUO.US Fangdd Network Group Ltd 20230508 0 0.97 1.04 0.952 1.04 75200 1.04 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20230508 0 123 134.025 122.52 131.83 863200 131.83 up up correct
DUOT.US Duos Technologies Group Inc 20230508 0 3.84 3.97 3.67 3.97 10000 3.97 up down incorrect
DVAX.US Dynavax Technologies Corporation 20230508 0 11.24 11.25 10.57 10.91 1435600 10.91 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230508 0 12.92 13.035 12.92 12.96 103300 12.96 up down incorrect
DWACU.US Digital World Acquisition Corp. Units 20230508 0 14.04 14.04 14.04 14.04 101 14.04
DWACW.US Digital World Acquisition Corp. Warrants 20230508 0 2.79 2.8996 2.76 2.798 12121 2.798 up up correct
DWSN.US Dawson Geophysical Company 20230508 0 2.06 2.06 1.92 1.97 700 1.97 down down correct
DXCM.US DexCom Inc 20230508 0 120.15 120.92 118.67 120.18 1733400 120.18 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230508 0 4.46 4.49 4.39 4.45 357300 4.45 down down correct
DXPE.US DXP Enterprises Inc 20230508 0 24.81 25.93 24.08 24.46 36500 24.46 down down correct
DXYN.US The Dixie Group Inc 20230508 0 0.86 0.99 0.86 0.98 89600 0.98 up up correct
DYAI.US Dyadic International Inc 20230508 0 1.69 1.77 1.69 1.75 20600 1.75 up up correct
DYN.US Dyne Therapeutics Inc 20230508 0 13.95 14.37 13.58 13.64 601100 13.64 down down correct
DYNT.US Dynatronics Corporation 20230508 0 1.37 1.41 1.37 1.41 3100 1.41 up up correct
DZSI.US DZS Inc 20230508 0 6.71 6.85 6.57 6.64 108500 6.64 down down correct
EA.US Electronic Arts Inc 20230508 0 125.25 126.18 124.28 125.76 1831400 125.76 up up correct
EACPU.US Edify Acquisition Corp 20230508 0 10.31 10.32 10.31 10.32 300 10.32 up up correct
EACPW.US Edify Acquisition Corp 20230508 0 0.03 0.03 0.03 0.03 311 0.03
EAR.US Eargo Inc 20230508 0 5.22 5.4699 5.21 5.32 22391 5.32 up up correct
EAST.US Eastside Distilling Inc 20230508 0 0.18 0.2014 0.1725 0.1858 12212 3.716 up up correct
EBAY.US eBay Inc 20230508 0 45.79 46.34 45.465 46.21 3781679 46.21 up down incorrect
EBC.US Eastern Bankshares Inc 20230508 0 11.03 11.11 10.75 10.82 729000 10.82 down down correct
EBET.US Esports Technologies Inc 20230508 0 0.293 0.322 0.293 0.302 607400 0.302 up down incorrect
EBIX.US Ebix Inc 20230508 0 15.9 16.72 15.39 16.7 337500 16.7 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230508 0 12.64 12.64 11.9 12.17 19100 12.0285 down down correct
EBON.US Ebang International Holdings Inc 20230508 0 5.84 6.25 5.82 6.23 13500 6.23 up up correct
EBTC.US Enterprise Bancorp Inc 20230508 0 27.985 27.985 27.07 27.41 17963 27.1792 down down correct
ECOR.US electroCore Inc 20230508 0 5.65 6.05 5.65 6.05 5000 6.05 up up correct
ECPG.US Encore Capital Group Inc 20230508 0 48.62 48.72 46.75 47.49 196400 47.49 down down correct
EDAP.US EDAP TMS S.A 20230508 0 11.8 11.8 11.26 11.33 62600 11.33 down down correct
EDIT.US Editas Medicine Inc 20230508 0 9.76 9.81 9.21 9.62 1855400 9.62 down down correct
EDRY.US EuroDry Ltd 20230508 0 15.5 15.77 15.241 15.46 39600 15.46 down down correct
EDSA.US Edesa Biotech Inc 20230508 0 1.1 1.12 1 1 150500 1 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230508 0 1.73 1.82 1.66 1.695 59100 1.695 down down correct
EDUC.US Educational Development Corporation 20230508 0 1.84 1.9 1.84 1.84 8500 1.84
EEFT.US Euronet Worldwide Inc 20230508 0 110.85 113.34 109.53 113.04 333400 113.04 up up correct
EEIQ.US Elite Education Group International Limited 20230508 0 1.33 1.33 1.3 1.33 1800 1.33
EFOI.US Energy Focus Inc 20230508 0 0.4634 0.48 0.4501 0.465 25975 0.465 up up correct
EFSC.US Enterprise Financial Services Corp 20230508 0 39.82 40.71 38.23 38.44 164500 38.44 down down correct
EFTR.US Effector Therapeutics Inc 20230508 0 0.481 0.569 0.481 0.54 138300 0.54 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20230508 0 0.1397 0.1397 0.1349 0.1349 300 0.1349 down down correct
EGAN.US eGain Corporation 20230508 0 7.27 7.49 7.27 7.36 45400 7.36 up up correct
EGBN.US Eagle Bancorp Inc 20230508 0 20.97 21.59 19.77 19.81 505000 19.81 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230508 0 41.62 43.62 41.62 43.05 260877 42.9488 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20230508 0 0.5066 0.5407 0.5066 0.5347 235565 0.5347 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20230508 0 28.89 29.42 28.58 29.17 78000 29.17 up up correct
EH.US EHang Holdings Limited 20230508 0 11.18 11.22 9.5 10.38 1247500 10.38 down up incorrect
EHTH.US eHealth Inc 20230508 0 6.29 6.99 6.27 6.68 592500 6.68 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230508 0 1.1 1.11 1.08 1.09 126000 1.09 down down correct
EIOAX.US EIOAX 20230508 0 8.42 8.42 8.42 8.42 0 8.42
EIOMX.US EIOMX 20230508 0 8.31 8.31 8.31 8.31 0 8.31
EJH.US E 20230508 0 0.2734 0.29 0.2665 0.28 1331963 0.28 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230508 0 1.56 1.63 1.56 1.57 11600 1.57 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20230508 0 2.78 2.92 2.62 2.76 370400 2.76 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20230508 0 4.07 4.15 3.91 4.07 153700 4.07
ELOX.US Eloxx Pharmaceuticals Inc 20230508 0 5.09 5.3332 5 5.14 20263 5.14 up up correct
ELSE.US Electro 20230508 0 4.452 4.51 4.452 4.5 943 4.5 up up correct
ELTK.US Eltek Ltd 20230508 0 4.03 4.03 4.03 4.03 300 4.03
ELYM.US Eliem Therapeutics Inc Common Stock 20230508 0 3.46 3.49 3.37 3.37 4400 3.37 down down correct
ELYS.US Elys Game Technology Corp 20230508 0 0.538 0.538 0.494 0.506 73500 0.506 down down correct
EM.US Smart Share Global Limited 20230508 0 1 1.015 0.95 0.9501 35162 0.9501 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230508 0 2.87 2.94 2.81 2.92 65200 2.92 up up correct
EMBKW.US Embark Technology Inc. Warrants 20230508 0 0.0164 0.022 0.0164 0.022 12132 0.022 up up correct
EMKR.US EMCORE Corporation 20230508 0 1.05 1.07 1 1 265100 1 down down correct
EML.US The Eastern Company 20230508 0 17 17 16.66 16.75 3100 16.6403 down down correct
ENCPU.US Energem Corp Unit 20230508 0 10.64 10.64 10.64 10.64 0 10.64
ENERU.US Accretion Acquisition Corp. Unit 20230508 0 10.42 10.42 10.42 10.42 0 10.42
ENG.US ENGlobal Corporation 20230508 0 0.46 0.46 0.42 0.42 112800 0.42 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230508 0 2.82 3 2.82 2.99 52200 2.99 up up correct
ENOB.US Enochian Biosciences Inc 20230508 0 1.2 1.25 1.15 1.22 69200 1.22 up up correct
ENPH.US Enphase Energy Inc 20230508 0 161.7 164.56 158.45 163.29 2784200 163.29 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230508 0 3.44 3.5595 3.3 3.44 106035 3.44
ENSG.US The Ensign Group Inc 20230508 0 92.5 93.07 91.03 92.64 246904 92.64 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20230508 0 36.04 36.04 34.2 34.33 187500 34.33 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230508 0 10.6734 10.6734 10.6734 10.6734 0 10.6734
ENTG.US Entegris Inc 20230508 0 78.64 79.57 77.76 79.45 1414300 79.45 up down incorrect
ENTX.US Entera Bio Ltd 20230508 0 0.784 0.92 0.784 0.88 81900 0.88 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20230508 0 0.0175 0.0175 0.0175 0.0175 200 0.0175
ENVB.US Enveric Biosciences Inc 20230508 0 2.025 2.1 1.962 2.06 10600 2.06 up up correct
ENVX.US Enovix Corporation 20230508 0 12.68 13.36 12.51 13.33 5670600 13.33 up up correct
EOLS.US Evolus Inc 20230508 0 8.53 9.1 8.53 8.93 1422300 8.93 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20230508 0 2.05 2.06 1.82 1.92 3748600 1.92 down up incorrect
EOSEW.US Eos Energy Enterprises Inc 20230508 0 0.7979 0.7979 0.62 0.621 12353 0.621 down down correct
EPIX.US ESSA Pharma Inc 20230508 0 2.98 3.02 2.88 2.92 35200 2.92 down down correct
EPSN.US Epsilon Energy Ltd 20230508 0 5.15 5.23 5.14 5.19 69100 5.19 up up correct
EQ.US Equillium Inc 20230508 0 0.56 0.57 0.53 0.55 181600 0.55 down down correct
EQBK.US Equity Bancshares Inc 20230508 0 21.84 21.84 20.79 21.02 26300 21.02 down down correct
EQIX.US Equinix Inc. (REIT) 20230508 0 736.58 744.93 734.25 740.12 280200 740.12 up down incorrect
ERAS.US Erasca Inc. Common Stock 20230508 0 2.9 2.92 2.775 2.86 501500 2.86 down down correct
ERES.US East Resources Acquisition Company 20230508 0 10.29 10.325 10.29 10.295 25600 10.295 up up correct
ERESU.US East Resources Acquisition Company 20230508 0 9.92 9.92 9.92 9.92 0 9.92
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230508 0 5.43 5.46 5.42 5.46 4776000 5.46 up down incorrect
ERIE.US Erie Indemnity Company 20230508 0 229.2 233.31 227.72 233.04 91300 233.04 up down incorrect
ERII.US Energy Recovery Inc 20230508 0 24.28 24.42 23.38 23.56 257200 23.56 down down correct
ERYP.US ERYTECH Pharma S.A 20230508 0 0.813 0.9 0.8 0.8 13600 0.8 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20230508 0 10.0901 10.0901 10.0901 10.0901 0 10.0901
ESCA.US Escalade Incorporated 20230508 0 15.82 15.83 15.34 15.42 18900 15.42 down down correct
ESEA.US Euroseas Ltd 20230508 0 18.44 18.77 18.44 18.64 7581 18.64 up up correct
ESGR.US Enstar Group Limited 20230508 0 247 249.41 240.22 249.41 28400 249.41 up down incorrect
ESGRO.US Enstar Group Limited 20230508 0 23.88 23.92 23.85 23.91 2100 23.4711 up up correct
ESGRP.US Enstar Group Limited 20230508 0 22.24 22.24 22.05 22.14 18700 21.6954 down down correct
ESLT.US Elbit Systems Ltd 20230508 0 195.5 195.5 191.5 192.19 39700 192.19 down down correct
ESPR.US Esperion Therapeutics Inc 20230508 0 1.44 1.44 1.33 1.35 1865800 1.35 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20230508 0 38.55 39.427 37.9 39.15 101300 39.0261 up up correct
ESSA.US ESSA Bancorp Inc 20230508 0 14.27 14.75 13.91 13.91 15000 13.91 down down correct
ESTA.US Establishment Labs Holdings Inc 20230508 0 67.59 67.95 66.29 67.69 163700 67.69 up up correct
ET.US PE 20230508 0 23.2 23.25 22.94 22.95 28190 22.95 down up incorrect
ETNB.US 89bio Inc 20230508 0 16.86 17.65 16.8 17.4 1575000 17.4 up up correct
ETON.US Eton Pharmaceuticals Inc 20230508 0 3.6 3.67 3.42 3.47 53400 3.47 down down correct
ETSY.US Etsy Inc 20230508 0 90.13 95.49 90.06 92.78 4802400 92.78 up up correct
EVBG.US Everbridge Inc 20230508 0 23.66 24.62 23.66 24.38 517900 24.38 up up correct
EVCM.US EverCommerce Inc. Common Stock 20230508 0 12.21 12.41 12.105 12.31 99100 12.31 up up correct
EVER.US EverQuote Inc 20230508 0 6.58 6.87 6.31 6.65 738900 6.65 up up correct
EVFM.US Evofem Biosciences Inc 20230508 0 0.02 0.02 0.016 0.017 8409900 0.017 down down correct
EVGN.US Evogene Ltd 20230508 0 0.58 0.6 0.58 0.6 14300 0.6 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20230508 0 6.16 6.48 5.99 6.44 1685600 6.44 up up correct
EVGOW.US EVgo Equity Warrants 20230508 0 0.7075 0.75 0.685 0.75 17484 0.75 up down incorrect
EVLO.US Evelo Biosciences Inc 20230508 0 0.134 0.134 0.12 0.125 1121900 0.125 down down correct
EVLV.US Newhold Investment Corp 20230508 0 3.87 4 3.8 3.99 784400 3.99 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20230508 0 0.6301 0.7425 0.63 0.66 34844 0.66 up up correct
EVOJ.US Evo Acquisition Corp 20230508 0 10.12 10.12 10.12 10.12 409 10.12
EVOJU.US Evo Acquisition Corp 20230508 0 10.1 10.1 10.1 10.1 0 10.1
EVOJW.US Evo Acquisition Corp 20230508 0 0.0025 0.0025 0.0009 0.0009 9400 0.0009 down down correct
EVOK.US Evoke Pharma Inc 20230508 0 2.31 2.31 2.12 2.227 5700 2.227 down down correct
EVOL.US Evolving Systems Inc 20230508 0 1.05 1.05 1.05 1.05 500 1.05
EWBC.US East West Bancorp Inc 20230508 0 45.9 46.76 44.42 44.93 1893500 44.93 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230508 0 18.1 18.43 17.39 17.62 279100 17.62 down down correct
EWTX.US Edgewise Therapeutics Inc 20230508 0 9.72 10.48 9.47 9.88 208385 9.88 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230508 0 5.21 5.36 5.01 5.17 83800 5.17 down down correct
EXAS.US Exact Sciences Corporation 20230508 0 67.3 68.72 66.5 68.55 1539000 68.55 up up correct
EXC.US Exelon Corporation 20230508 0 42.87 43.33 42.63 42.77 4748600 42.4075 down down correct
EXEL.US Exelixis Inc 20230508 0 19.4 19.4 19 19.03 2085900 19.03 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230508 0 7.5 7.5 7.29 7.43 164200 7.43 down down correct
EXLS.US ExlService Holdings Inc 20230508 0 156.96 157.45 150.19 150.3 684300 150.3 down up incorrect
EXPD.US Expeditors International of Washington Inc 20230508 0 117.89 118.39 116.41 116.55 1379400 116.55 down down correct
EXPE.US Expedia Group Inc 20230508 0 94.2 96.29 91.91 92.48 2780200 92.48 down down correct
EXPI.US eXp World Holdings Inc 20230508 0 13.1 13.3 12.91 13.11 706600 13.0659 up up correct
EXPO.US Exponent Inc 20230508 0 89.14 89.76 88.22 88.42 158100 88.42 down down correct
EXTR.US Extreme Networks Inc 20230508 0 16.61 16.88 16.44 16.74 1041600 16.74 up up correct
EYE.US National Vision Holdings Inc 20230508 0 22.25 22.53 22.035 22.33 1406100 22.33 up up correct
EYEN.US Eyenovia Inc 20230508 0 4.7 4.88 4.28 4.42 2589700 4.42 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230508 0 6.54 6.85 6.39 6.47 308900 6.47 down up incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20230508 0 3.66 3.97 2.43 2.69 9209475 2.69 down down correct
EZGO.US EZGO Technologies Ltd 20230508 0 1.53 1.7 1.53 1.7 3900 1.7 up up correct
EZPW.US EZCORP Inc 20230508 0 9.2 9.32 8.99 9.01 591300 9.01 down down correct
FA.US First Advantage Corporation Common Stock 20230508 0 12.61 12.79 12.515 12.72 262600 12.72 up up correct
FAMI.US Farmmi Inc 20230508 0 0.47 0.52 0.47 0.5 336100 0.5 up up correct
FANG.US Diamondback Energy Inc 20230508 0 135.93 136.62 132.23 132.59 1589600 131.762 down down correct
FANH.US Fanhua Inc 20230508 0 8.02 8.2 7.85 7.85 6100 7.85 down down correct
FARM.US Farmer Bros. Co 20230508 0 2.72 2.74 2.62 2.68 45300 2.68 down down correct
FARO.US FARO Technologies Inc 20230508 0 13.86 13.92 13.09 13.13 430900 13.13 down down correct
FCREX.US FCREX 20230508 0 11.78 11.78 11.78 11.78 0 11.78
FAST.US Fastenal Company 20230508 0 54.5 54.59 53.85 54.34 1953700 54.34 down down correct
FAT.US FAT Brands Inc 20230508 0 5.5 5.6 5.42 5.51 32477 5.3927 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230508 0 5.983 5.983 5.45 5.45 1600 5.3289 down down correct
FATBP.US FAT Brands Inc 20230508 0 15.25 15.295 14.82 15.25 9000 15.0781
FATBW.US FAT Brands Inc 20230508 0 3.53 3.7777 3.53 3.7777 900 3.7777 up up correct
FATE.US Fate Therapeutics Inc 20230508 0 5.65 5.67 5.25 5.45 2829300 5.45 down up incorrect
FATPU.US Fat Projects Acquisition Corp Unit 20230508 0 11.48 11.48 11.48 11.48 0 11.48
FBIO.US Fortress Biotech Inc 20230508 0 0.76 0.77 0.73 0.74 466700 0.74 down down correct
FBIOP.US Fortress Biotech Inc 20230508 0 18.63 18.685 18.465 18.62 7000 18.427 down down correct
FBIZ.US First Business Financial Services Inc 20230508 0 25.74 26.79 25.1 25.38 21000 25.38 down down correct
FBMS.US The First Bancshares Inc 20230508 0 25.76 25.76 24.7 24.87 102464 24.87 down down correct
FBNC.US First Bancorp 20230508 0 29.45 29.82 28.36 28.4 188000 28.4 down down correct
FBRT.US PE 20230508 0 18.82 19 18.74 18.89 4779 18.89 up up correct
FBRX.US Forte Biosciences Inc 20230508 0 1.06 1.08 1.05 1.06 28200 1.06
FCAP.US First Capital Inc 20230508 0 23.11 23.44 23.11 23.4 3200 23.4 up up correct
FCBC.US First Community Bankshares Inc 20230508 0 23.81 23.81 23.31 23.66 26900 23.3735 down down correct
FCCO.US First Community Corporation 20230508 0 18.6 18.75 17.31 17.46 21868 17.46 down up incorrect
FCEL.US FuelCell Energy Inc 20230508 0 2.52 2.61 2.34 2.39 11806200 2.39 down down correct
FCFS.US FirstCash Inc 20230508 0 104.94 104.94 103.45 103.73 117100 103.3927 down down correct
FCNCA.US First Citizens BancShares Inc 20230508 0 1050 1101.3 1042.6899 1090.1899 276900 1090.1899 up up correct
FCNCP.US First Citizens BancShares Inc 20230508 0 20.93 20.93 20.17 20.785 18500 20.785 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230508 0 4.54 4.54 4.54 4.54 0 4.54
FCRIX.US FCRIX 20230508 0 11.82 11.82 11.82 11.82 0 11.82
FCRUX.US FCRUX 20230508 0 11.76 11.76 11.76 11.76 0 11.76
FCUV.US Focus Universal Inc. Common Stock 20230508 0 2.03 2.07 1.99 2.02 59145 2.02 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20230508 0 41.44 42.25 40.67 41.76 5222 41.3968 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20230508 0 17.21 17.275 15.93 16.52 680500 16.52 down up incorrect
FDUS.US Fidus Investment Corporation 20230508 0 18.78 18.86 18.5 18.52 60900 18.52 down up incorrect
FECAX.US FECAX 20230508 0 23.62 23.62 23.62 23.62 0 23.62
FEIM.US Frequency Electronics Inc 20230508 0 6.51 6.51 6.51 6.51 300 6.51
FELE.US Franklin Electric Co. Inc 20230508 0 95.17 95.37 92.81 93.65 175600 93.65 down down correct
FEMY.US Femasys Inc. Common Stock 20230508 0 0.865 0.865 0.724 0.75 15500 0.75 down down correct
FENC.US Fennec Pharmaceuticals Inc 20230508 0 8.26 8.27 7.79 7.95 120500 7.95 down up incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20230508 0 10.61 10.61 10.61 10.61 0 10.61
FFBC.US First Financial Bancorp 20230508 0 19.89 19.89 18.88 18.93 326500 18.93 down down correct
FFBW.US FFBW Inc 20230508 0 10.3 10.3 10.3 10.3 730 10.3
FFIC.US Flushing Financial Corporation 20230508 0 10.45 10.61 10.1 10.15 233500 10.15 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20230508 0 0.24 0.268 0.213 0.265 86955800 0.265 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230508 0 0.078 0.08 0.07 0.08 7999 0.08 up up correct
FFIN.US First Financial Bankshares Inc 20230508 0 28.5 28.5 26.78 26.79 551500 26.79 down down correct
FFIV.US F5 Networks Inc 20230508 0 133.67 135.18 133 135.04 476000 135.04 up up correct
FFNW.US First Financial Northwest Inc 20230508 0 10.1 10.21 9.93 9.93 4426 9.93 down up incorrect
FFWM.US First Foundation Inc 20230508 0 4.7 4.77 4.28 4.35 1294300 4.35 down down correct
FGBI.US First Guaranty Bancshares Inc 20230508 0 12.85 12.85 12.15 12.25 15100 12.25 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230508 0 17.6 18 17.49 18 4300 17.5733 up up correct
FGEN.US FibroGen Inc 20230508 0 17.4 17.77 17.055 17.77 876300 17.77 up up correct
FGF.US FG Financial Group Inc 20230508 0 2.369 2.369 2.369 2.369 400 2.369
FGFPP.US FG Financial Group Inc 20230508 0 12.59 13.305 12.59 12.76 2400 12.76 up down incorrect
FHB.US First Hawaiian Inc 20230508 0 17.6 17.66 16.89 17.09 1502957 16.8326 down down correct
FHLTU.US Future Health Esg Corp Unit 20230508 0 9.85 9.85 9.85 9.85 0 9.85
FHN.US PF 20230508 0 14.12 14.8699 13.75 14 151809 14 down down correct
FHTX.US Foghorn Therapeutics Inc 20230508 0 6.08 6.21 5.355 5.43 126700 5.43 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230508 0 10.44 10.44 10.44 10.44 0 10.44
FIBK.US First Interstate BancSystem Inc 20230508 0 24.11 24.28 22.42 22.49 693400 22.49 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230508 0 10.27 10.27 10.27 10.27 6600 10.27
FICVU.US Frontier Investment Corp Units 20230508 0 10.735 10.735 10.735 10.735 0 10.735
FICVW.US Frontier Investment Corp Warrants 20230508 0 0.1288 0.1376 0.1201 0.1201 4000 0.1201 down down correct
FINW.US FinWise Bancorp Common Stock 20230508 0 8 8.337 7.96 8.26 7800 8.26 up up correct
FISI.US Financial Institutions Inc 20230508 0 16.2 16.2 15.57 15.86 72200 15.86 down down correct
FISV.US Fiserv Inc 20230508 0 119.64 120.16 118.82 119.5 2189300 119.5 down up incorrect
FITB.US Fifth Third Bancorp 20230508 0 25.56 25.63 24.24 24.41 9239100 24.41 down down correct
FITBI.US Fifth Third Bancorp 20230508 0 24.32 24.4 24.05 24.23 34300 24.23 down down correct
FITBO.US Fifth Third Bancorp 20230508 0 20.2 20.759 19.784 19.85 17500 19.85 down down correct
FITBP.US Fifth Third Bancorp 20230508 0 21.76 21.76 21.38 21.45 17200 21.45 down down correct
FIVE.US Five Below Inc 20230508 0 196.4 197.82 194.2 196.68 445600 196.68 up up correct
FIVN.US Five9 Inc 20230508 0 55.97 57.89 55.67 57.45 1997800 57.45 up up correct
FIXX.US Homology Medicines Inc 20230508 0 1 1.015 0.96 1.01 55600 1.01 up up correct
FIZZ.US National Beverage Corp 20230508 0 51.9 51.96 51.38 51.72 216300 51.72 down down correct
FKWL.US Franklin Wireless Corp 20230508 0 3.75 3.75 3.65 3.65 1600 3.65 down down correct
FLEX.US Flex Ltd 20230508 0 20.5 20.84 20.41 20.83 6437100 20.83 up up correct
FLGC.US Flora Growth Corp 20230508 0 0.199 0.2 0.19 0.2 401600 0.2 up up correct
FLGT.US Fulgent Genetics Inc 20230508 0 33.69 33.69 32.11 33.1 258700 33.1 down up incorrect
FLIC.US The First of Long Island Corporation 20230508 0 10.48 10.5722 10.05 10.29 174590 10.29 down down correct
FLL.US Full House Resorts Inc 20230508 0 6.48 6.48 6.15 6.26 135700 6.26 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230508 0 18.16 19.17 18 18.84 1440200 18.84 up up correct
FLNT.US Fluent Inc 20230508 0 0.72 0.76 0.72 0.74 72900 0.74 up up correct
FLUX.US Flux Power Holdings Inc 20230508 0 3.9 3.9218 3.76 3.84 16264 3.84 down down correct
FLWS.US 1 20230508 0 7.99 8.02 7.57 7.92 917500 7.92 down down correct
FLXS.US Flexsteel Industries Inc 20230508 0 16.5 16.7435 16.5 16.71 5483 16.71 up up correct
FLYW.US Flywire Corporation 20230508 0 28.85 29.85 28.45 29.62 1852000 29.62 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230508 0 20.74 20.74 19.84 19.84 24800 19.84 down up incorrect
FMBH.US First Mid Bancshares Inc 20230508 0 24.04 24.19 23.03 23.09 35406 22.8606 down down correct
FMIV.US Forum Merger IV Corporation 20230508 0 10.18 10.18 10.18 10.18 0 10.18
FMIVU.US Forum Merger IV Corporation 20230508 0 10.18 10.18 10.18 10.18 0 10.18
FMNB.US Farmers National Banc Corp 20230508 0 11.45 11.5201 11.18 11.36 118779 11.36 down up incorrect
FNCB.US FNCB Bancorp Inc 20230508 0 5.92 6.0372 5.83 5.86 12801 5.86 down down correct
FNCH.US Finch Therapeutics Group Inc 20230508 0 0.37 0.395 0.344 0.395 251500 0.395 up up correct
FNKO.US Funko Inc 20230508 0 11.37 11.44 10.74 11.23 819100 11.23 down down correct
FNLC.US The First Bancorp Inc 20230508 0 23.83 24.03 23.23 23.23 9800 23.23 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230508 0 10.4 10.4 10.4 10.4 0 10.4
FNWB.US First Northwest Bancorp 20230508 0 10.93 11.203 10.77 10.91 9500 10.8384 down down correct
FNWD.US Finward Bancorp Common Stock 20230508 0 28.8 29 28.75 28.75 3000 28.75 down down correct
FOCS.US Focus Financial Partners Inc 20230508 0 51.9 51.93 51.86 51.91 865400 51.91 up down incorrect
FOLD.US Amicus Therapeutics Inc 20230508 0 12.16 12.2 11.84 12.18 3818300 12.18 up up correct
FONR.US FONAR Corporation 20230508 0 16.3 16.5303 16.27 16.52 10548 16.52 up down incorrect
FORA.US Forian Inc 20230508 0 2.68 2.94 2.58 2.59 8000 2.59 down down correct
FORD.US Forward Industries Inc 20230508 0 1.01 1.03 1.01 1.02 23900 1.02 up up correct
FORM.US FormFactor Inc 20230508 0 27.98 28.37 27.82 27.97 262000 27.97 down down correct
FORR.US Forrester Research Inc 20230508 0 25.31 26.36 25.01 25.58 69900 25.58 up up correct
FORTY.US Formula Systems (1985) Ltd 20230508 0 69.71 69.71 69.71 69.71 192 69.71
FOSL.US Fossil Group Inc 20230508 0 3.19 3.2 3.13 3.15 171100 3.15 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230508 0 17.7 17.8 17.275 17.275 2000 17.275 down down correct
FOX.US Fox Corporation 20230508 0 29.48 29.69 29.26 29.56 916400 29.56 up up correct
FOXA.US Fox Corporation 20230508 0 31.88 32.33 31.84 32.17 4548100 32.17 up up correct
FOXF.US Fox Factory Holding Corp 20230508 0 97.23 97.92 92.33 95.53 372200 95.53 down down correct
FPAY.US FlexShopper Inc 20230508 0 0.7 0.74 0.7 0.73 4700 0.73 up up correct
FRAF.US Franklin Financial Services Corporation 20230508 0 25 25.12 24.14 24.7 7651 24.7 down down correct
FRBA.US First Bank 20230508 0 9.3 9.64 9.22 9.24 172500 9.1813 down up incorrect
FRBK.US Republic First Bancorp Inc 20230508 0 0.77 0.89 0.74 0.76 1972800 0.76 down up incorrect
FREE.US Whole Earth Brands Inc 20230508 0 2.38 2.51 2.36 2.46 218500 2.46 up up correct
FREEW.US FREEW 20230508 0 0.06 0.0696 0.0594 0.0606 5935 0.0606 up up correct
FREQ.US Frequency Therapeutics Inc 20230508 0 0.39 0.39 0.371 0.385 155200 0.385 down down correct
FRG.US Franchise Group Inc 20230508 0 29.5 29.85 29.11 29.46 228300 29.46 down up incorrect
FRGAP.US Franchise Group Inc 20230508 0 21.41 21.652 21.26 21.26 4100 21.26 down down correct
FRGI.US Fiesta Restaurant Group Inc 20230508 0 7.4 7.4 7.09 7.23 32400 7.23 down down correct
FRHC.US Freedom Holding Corp 20230508 0 78.75 79.54 77.63 79.4 106800 79.4 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20230508 0 10.77 11.2844 10.73 10.7301 1300 10.7301 down up incorrect
FRLN.US Freeline Therapeutics Holdings plc 20230508 0 4.2 4.2 3.78 3.795 14727 3.795 down down correct
FRME.US First Merchants Corporation 20230508 0 26.71 27.1 25.89 26.02 249200 26.02 down down correct
FROG.US JFrog Ltd 20230508 0 20.99 21.52 20.8 21.47 849600 21.47 up up correct
FROPX.US FROPX 20230508 0 18.38 18.38 18.38 18.38 0 18.159
FRPH.US FRP Holdings Inc 20230508 0 56.87 56.87 55.6 55.9 6200 55.9 down down correct
FRPT.US Freshpet Inc 20230508 0 69.9 73.48 64.21 67.64 1429300 67.64 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20230508 0 13.16 13.61 13.13 13.48 1275500 13.48 up up correct
FRST.US Primis Financial Corp 20230508 0 7.4 7.43 7.15 7.31 58400 7.2124 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230508 0 1.97 2.064 1.97 2.064 36900 2.064 up up correct
FSBC.US Five Star Bancorp 20230508 0 19.37 19.92 18.95 19.21 12136 19.21 down down correct
FSBW.US FS Bancorp Inc 20230508 0 29.47 29.47 29.05 29.25 33088 28.996 down down correct
FSEA.US First Seacoast Bancorp 20230508 0 8.24 8.25 8.06 8.12 4942 8.12 down down correct
FSFG.US First Savings Financial Group Inc 20230508 0 12.87 13.09 12.87 13.07 1500 13.07 up up correct
FSLR.US First Solar Inc 20230508 0 179.7 180.8 176.44 177.46 1099300 177.46 down down correct
FSRX.US FinServ Acquisition Corp. II 20230508 0 10.175 10.175 10.175 10.175 0 10.175
FSRXU.US FinServ Acquisition Corp. II 20230508 0 10 10 10 10 0 10
FSRXW.US FinServ Acquisition Corp. II 20230508 0 0.0228 0.0228 0.0211 0.0211 825 0.0211 down down correct
FSTR.US L.B. Foster Company 20230508 0 10.94 11.04 10.84 10.95 7300 10.95 up up correct
FSV.US FirstService Corporation 20230508 0 146.21 147.785 142.75 142.98 61700 142.98 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20230508 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230508 0 2.57 2.675 2.57 2.64 504800 2.64 up up correct
FTDR.US Frontdoor Inc 20230508 0 29.85 30.5 29.69 30.27 627600 30.27 up up correct
FTEK.US Fuel Tech Inc 20230508 0 1.3 1.3 1.25 1.28 54800 1.28 down down correct
FTFT.US Future FinTech Group Inc 20230508 0 1.32 1.32 1.25 1.28 17960 1.28 down down correct
FTHM.US Fathom Holdings Inc 20230508 0 4.46 4.89 4.4 4.89 8800 4.89 up up correct
FTNT.US Fortinet Inc 20230508 0 65.74 66.48 64.6 66.08 5872800 66.08 up up correct
FULC.US Fulcrum Therapeutics Inc 20230508 0 2.85 3.12 2.76 3.08 783000 3.08 up up correct
FULT.US Fulton Financial Corporation 20230508 0 10.66 10.8 10.2 10.22 1113500 10.22 down up incorrect
FULTP.US Fulton Financial Corporation 20230508 0 15.2 15.2 14.48 14.503 57000 14.503 down down correct
FUNC.US First United Corporation 20230508 0 13.34 13.39 12.82 12.82 11400 12.82 down down correct
FUND.US Sprott Focus Trust Inc 20230508 0 7.97 7.97 7.88 7.9 10400 7.9 down down correct
FUSB.US First US Bancshares Inc 20230508 0 7.45 7.45 6.97 7.11 8100 7.11 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230508 0 4.19 4.44 4.145 4.34 8121 4.34 up up correct
FUTU.US Futu Holdings Limited 20230508 0 42.97 42.999 41.095 41.26 1960700 41.26 down down correct
FUV.US Arcimoto Inc 20230508 0 1.6 1.7 1.568 1.65 148600 1.65 up up correct
FVCB.US FVCBankcorp Inc 20230508 0 8.97 8.97 8.66 8.76 25356 8.76 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20230508 0 10.28 10.28 10.28 10.28 64700 10.28
FWBI.US First Wave BioPharma Inc 20230508 0 2.71 2.88 2.71 2.88 26160 2.88 up down incorrect
FWONA.US Formula One Group 20230508 0 66.04 66.67 65.08 66.18 104700 66.18 up up correct
FWONK.US Formula One Group 20230508 0 73.52 74.32 72.67 73.83 650300 73.83 up up correct
FWRD.US Forward Air Corporation 20230508 0 97.84 98.1 95.78 96.69 113400 96.69 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230508 0 16.9 16.935 16.67 16.8 128100 16.8 down down correct
FXNC.US First National Corporation 20230508 0 14.12 14.215 14 14.215 8425 14.215 up up correct
FYBR.US Frontier Communications Parent Inc 20230508 0 19.66 19.88 18.465 18.73 3345400 18.73 down down correct
GABC.US German American Bancorp Inc 20230508 0 27.89 27.89 27.29 27.36 57700 27.11 down down correct
GAIA.US Gaia Inc 20230508 0 3.05 3.07 2.95 3.02 15600 3.02 down down correct
GAIN.US Gladstone Investment Corporation 20230508 0 13.53 13.75 13.51 13.53 76500 13.53
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230508 0 23.305 23.6 23.305 23.5999 4786 23.5999 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230508 0 21.8 21.8 21.8 21.8 500 21.8
GALT.US Galectin Therapeutics Inc 20230508 0 1.71 1.93 1.71 1.88 91500 1.88 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20230508 0 9.93 10.06 9.83 9.96 33100 9.96 up up correct
GAMC.US Golden Arrow Merger Corp 20230508 0 10.225 10.225 10.22 10.22 500 10.22 down down correct
GAMCU.US Golden Arrow Merger Corp 20230508 0 10 10 10 10 100 10
GAME.US Engine Media Holdings Inc. Common Stock 20230508 0 4.14 4.37 4.14 4.28 11420 4.28 up up correct
GAN.US GAN Limited 20230508 0 1.47 1.6 1.4013 1.57 328684 1.57 up up correct
GANX.US Gain Therapeutics Inc 20230508 0 5.61 5.61 5.23 5.32 96400 5.32 down down correct
GASS.US StealthGas Inc 20230508 0 2.71 2.76 2.71 2.72 27700 2.72 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230508 0 10.14 10.14 10.14 10.14 1 10.14
GATEU.US Marblegate Acquisition Corp. Unit 20230508 0 10.12 10.12 10.12 10.12 0 10.12
GATEW.US Marblegate Acquisition Corp. Warrant 20230508 0 0.038 0.038 0.038 0.038 0 0.038
GBCI.US Glacier Bancorp Inc 20230508 0 29.91 29.91 28.47 28.54 778500 28.54 down down correct
GBDC.US Golub Capital BDC Inc 20230508 0 13.26 13.42 13.24 13.41 604500 13.41 up up correct
GBIO.US Generation Bio Co 20230508 0 4.71 4.71 4.58 4.67 71700 4.67 down down correct
GBLI.US Global Indemnity Group LLC 20230508 0 28.25 28.25 27.84 27.95 1100 27.95 down down correct
GBNH.US Greenbrook TMS Inc 20230508 0 0.697 0.697 0.66 0.685 4600 0.685 down down correct
GBNY.US Generations Bancorp NY Inc 20230508 0 9.16 9.16 9.15 9.15 1200 9.15 down down correct
GBRG.US Goldenbridge Acquisition Limited 20230508 0 8.91 9.88 8.7 9.28 15000 9.28 up up correct
GBRGR.US Goldenbridge Acquisition Limited 20230508 0 0.42 0.42 0.3925 0.3925 10640 0.3925 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20230508 0 9.29 9.66 9.24 9.66 862 9.66 up up correct
GCBC.US Greene County Bancorp Inc 20230508 0 20.5135 20.5135 18.1268 18.27 9001 18.2023 down down correct
GCMG.US GCM Grosvenor Inc 20230508 0 7.83 7.905 7.75 7.79 172700 7.79 down down correct
GCMGW.US GCM Grosvenor Inc 20230508 0 0.515 0.5499 0.5 0.5499 4500 0.5499 up up correct
GCREX.US Griffin Institutional Access Real Estate 20230508 0 25.66 25.66 25.66 25.66 0 25.66
GDEN.US Golden Entertainment Inc 20230508 0 40.66 40.86 38.55 38.95 167700 38.95 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230508 0 7.27 8 7.27 7.61 14400 7.61 up up correct
GDEVW.US Nexters Inc. Warrant 20230508 0 0.19 0.19 0.1725 0.1899 9986 0.1899 down up incorrect
GDRX.US GoodRx Holdings Inc 20230508 0 4.58 4.68 4.5 4.61 1073200 4.61 up down incorrect
GDS.US GDS Holdings Limited 20230508 0 14.74 14.88 14.21 14.74 655000 14.74
GDYN.US Grid Dynamics Holdings Inc 20230508 0 9.05 9.12 8.33 8.59 1152800 8.59 down down correct
GECC.US Great Elm Capital Corporation 20230508 0 8.24 8.259 8.04 8.06 35700 8.06 down down correct
GECCM.US GECCM 20230508 0 24.35 24.47 24.3 24.42 4000 24.42 up up correct
GECCN.US Great Elm Capital 20230508 0 24.661 24.661 24.57 24.57 400 24.57 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230508 0 23.84 23.84 23.84 23.84 400 23.84
GEG.US Great Elm Group Inc 20230508 0 2.02 2.05 1.94 2.03 53000 2.03 up up correct
GENC.US Gencor Industries Inc 20230508 0 14.12 14.22 13.63 13.84 20300 13.84 down down correct
GENE.US Genetic Technologies Limited 20230508 0 0.93 0.95 0.92 0.93 55300 0.93
GEOS.US Geospace Technologies Corporation 20230508 0 7.49 7.53 7.29 7.37 28000 7.37 down down correct
GERN.US Geron Corporation 20230508 0 2.77 2.81 2.7 2.75 3884500 2.75 down down correct
GEVO.US Gevo Inc 20230508 0 1.24 1.24 1.17 1.23 5756300 1.23 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230508 0 7.07 8.95 6.56 7.62 5770475 7.62 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230508 0 0.272 0.3217 0.267 0.32 14350 0.32 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230508 0 59.53 59.8 58.48 59.8 1625100 59.8 up up correct
GGAL.US Grupo Financiero Galicia S.A 20230508 0 11.73 12.13 11.73 11.93 349700 11.93 up up correct
GH.US Guardant Health Inc 20230508 0 23.72 23.88 22.75 23.53 1266400 23.53 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230508 0 9.05 9.25 8.89 8.91 15900 8.91 down up incorrect
GHSI.US Guardion Health Sciences Inc 20230508 0 6.008 6.35 5.91 6.19 4400 6.19 up up correct
GIFI.US Gulf Island Fabrication Inc 20230508 0 3.45 3.52 3.4 3.45 30900 3.45
GIGM.US GigaMedia Limited 20230508 0 1.46 1.54 1.46 1.48 7700 1.48 up up correct
GIII.US G 20230508 0 15.81 16.37 15.73 16.2 460700 16.2 up up correct
GILD.US Gilead Sciences Inc 20230508 0 79.61 79.66 78.13 78.59 3823400 78.59 down down correct
GILT.US Gilat Satellite Networks Ltd 20230508 0 5.34 5.44 5.32 5.43 142900 5.43 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230508 0 4.15 4.5 4.15 4.25 2400 4.2124 up up correct
GIREX.US Griffin Institutional Access Real Estate 20230508 0 27.18 27.18 27.18 27.18 0 27.18
GLAD.US Gladstone Capital Corporation 20230508 0 9.43 9.46 9.27 9.39 167300 9.39 down down correct
GLBE.US Global 20230508 0 30.88 31.75 30.61 31.36 1280100 31.36 up up correct
GLBFX.US GL Beyond Income Fund 20230508 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230508 0 0.97 1 0.97 0.97 58800 0.97
GLBZ.US Glen Burnie Bancorp 20230508 0 7.815 8.18 7.815 7.9559 1889 7.9559 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230508 0 5.8 5.87 5.76 5.85 314700 5.85 up up correct
GLG.US TD Holdings Inc 20230508 0 0.73 0.75 0.65 0.71 108200 0.71 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20230508 0 0.351 0.39 0.341 0.361 539100 0.361 up up correct
GLNG.US Golar LNG Limited 20230508 0 21.4 21.5 21.09 21.2 586500 21.2 down down correct
GLPG.US Galapagos NV 20230508 0 42.6 42.75 41.09 41.99 329300 41.99 down down correct
GLPI.US Gaming and Leisure Properties Inc 20230508 0 50.97 51.43 50.9 51.36 1216200 51.36 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20230508 0 10.22 10.23 10.08 10.18 49500 10.18 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230508 0 26.82 26.82 26.82 26.82 0 26.82
GLSI.US Greenwich LifeSciences Inc 20230508 0 11.718 11.718 10.893 11.16 25200 11.16 down down correct
GLTO.US Galecto Inc 20230508 0 2.18 2.18 2 2.04 29300 2.04 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230508 0 5.18 5.74 5.09 5.43 180300 5.43 up up correct
GLYC.US GlycoMimetics Inc 20230508 0 1.53 1.53 1.43 1.48 148800 1.48 down down correct
GMBL.US Esports Entertainment Group Inc 20230508 0 2.22 2.38 2.15 2.36 1010417 2.36 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230508 0 4.7 4.7 4.7 4.7 600 4.6246
GMDA.US Gamida Cell Ltd 20230508 0 1.65 1.7 1.55 1.63 3089600 1.63 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230508 0 26.33 26.33 26.33 26.33 0 26.33
GMVD.US G Medical Innovations Holdings Ltd 20230508 0 0.39 0.42 0.377 0.4 220200 0.4 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230508 0 1.73 1.73 1.73 1.73 306 1.73
GNFT.US Genfit SA 20230508 0 4.44 4.44 4.272 4.272 7100 4.272 down down correct
GNLN.US Greenlane Holdings Inc 20230508 0 0.319 0.339 0.295 0.302 78700 0.302 down down correct
GNPX.US Genprex Inc 20230508 0 0.81 0.816 0.79 0.801 112300 0.801 down up incorrect
GNSS.US Genasys Inc 20230508 0 2.82 2.98 2.82 2.91 28100 2.91 up up correct
GNTX.US Gentex Corporation 20230508 0 28.17 28.76 27.95 28.67 1247600 28.67 up up correct
GNTY.US Guaranty Bancshares Inc 20230508 0 23.22 23.235 22.42 22.96 36951 22.96 down down correct
GNUS.US Genius Brands International Inc 20230508 0 2.59 2.63 2.52 2.55 117914 2.55 down down correct
GO.US Grocery Outlet Holding Corp 20230508 0 29.56 30.45 29.45 30.18 1291100 30.18 up down incorrect
GOCO.US GoHealth Inc 20230508 0 10.51 13.193 10.1 12.88 155800 12.88 up up correct
GOEV.US Canoo Inc 20230508 0 0.711 0.754 0.708 0.731 11256600 0.731 up up correct
GOEVW.US Canoo Holdings Ltd 20230508 0 0.115 0.115 0.095 0.1 59655 0.1 down down correct
GOGL.US Golden Ocean Group Limited 20230508 0 8.61 8.69 8.5652 8.63 824142 8.63 up up correct
GOGN.US UN 20230508 0 11 11 10.99 11 1500 11
GOGO.US Gogo Inc 20230508 0 12.63 12.705 12.117 12.26 643800 12.26 down up incorrect
GOOD.US Gladstone Commercial Corporation 20230508 0 11.52 11.58 11.3 11.35 280300 11.35 down down correct
GOODN.US Gladstone Commercial Corporation 20230508 0 16.788 17.69 16.76 17.69 10100 17.69 up up correct
GOOG.US Alphabet Inc 20230508 0 105.795 108.42 105.79 108.24 17266020 108.24 up down incorrect
GOOGL.US Alphabet Inc 20230508 0 105.18 107.96 105.16 107.77 26511449 107.77 up up correct
GOSS.US Gossamer Bio Inc 20230508 0 1.36 1.4 1.34 1.36 594500 1.36
GOVX.US GeoVax Labs Inc 20230508 0 0.61 0.69 0.61 0.666 468013 0.666 up up correct
GOVXW.US GeoVax Labs Inc 20230508 0 0.17 0.2 0.116 0.2 15000 0.2 up up correct
GP.US GreenPower Motor Company Inc 20230508 0 2.7 2.75 2.63 2.72 17133 2.72 up up correct
GPP.US Green Plains Partners LP 20230508 0 12.6 12.73 12.38 12.6 160500 12.6
GPRE.US Green Plains Inc 20230508 0 31.88 32.13 30.93 30.96 1306300 30.96 down down correct
GPRO.US GoPro Inc 20230508 0 4.38 4.38 4.24 4.29 1055000 4.29 down down correct
GRAY.US Graybug Vision Inc 20230508 0 3.3 3.3 3.25 3.25 4635 3.25 down down correct
GRBK.US Green Brick Partners Inc 20230508 0 48.43 50.07 47.91 50.06 734300 50.06 up up correct
GRCL.US Gracell Biotechnologies Inc 20230508 0 2.07 2.07 2.01 2.03 37100 2.03 down up incorrect
GRCY.US Greencity Acquisition Corporation 20230508 0 11.5 11.5 11.3 11.45 7300 11.45 down up incorrect
GRCYU.US Greencity Acquisition Corporation 20230508 0 11.46 11.46 11.46 11.46 0 11.46
GRCYW.US Greencity Acquisition Corporation 20230508 0 0.0501 0.051 0.0425 0.0509 9897 0.0509 up up correct
GREE.US Greenidge Generation Holdings Inc 20230508 0 0.445 0.454 0.421 0.4213 51440 4.213 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230508 0 5.22 5.22 4.85 5.02 5700 5.02 down down correct
GRFS.US Grifols S.A 20230508 0 7.64 7.64 7.42 7.56 1112200 7.56 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230508 0 27.72 27.72 27.72 27.72 0 27.72
GRIL.US Muscle Maker Inc 20230508 0 1.32 1.44 1.32 1.44 166700 1.44 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20230508 0 10.59 11.35 10.59 10.65 30563 10.65 up up correct
GRMN.US Garmin Ltd 20230508 0 103.95 104 103.08 103.56 512400 103.56 down down correct
GRNQ.US Greenpro Capital Corp 20230508 0 1.91 2.04 1.87 2 44800 2 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230508 0 0.45 0.475 0.45 0.457 94300 0.457 up up correct
GROW.US U.S. Global Investors Inc 20230508 0 2.75 2.83 2.75 2.79 9600 2.79 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20230508 0 3.39 3.39 3.22 3.22 55500 3.22 down down correct
GRPN.US Groupon Inc 20230508 0 3.49 3.57 3.41 3.53 448900 3.53 up up correct
GRTS.US Gritstone bio Inc 20230508 0 2.52 2.53 2.41 2.44 434700 2.44 down down correct
GRTX.US Galera Therapeutics Inc 20230508 0 3.25 3.5 3.25 3.31 861900 3.31 up up correct
GRVY.US Gravity Co. Ltd 20230508 0 57.34 57.34 54.51 55.26 11600 55.26 down down correct
GRWG.US GrowGeneration Corp 20230508 0 3.64 3.78 3.58 3.74 801200 3.74 up up correct
GSBC.US Great Southern Bancorp Inc 20230508 0 51.08 51.08 49.26 49.87 39700 49.87 down down correct
GSHD.US Goosehead Insurance Inc 20230508 0 59.97 60.65 59.13 59.5 181300 59.5 down down correct
GSIT.US GSI Technology Inc 20230508 0 1.62 1.68 1.59 1.65 62600 1.65 up up correct
GSM.US Ferroglobe PLC 20230508 0 4.28 4.29 4.05 4.13 1004200 4.13 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20230508 0 0.65 0.67 0.62 0.67 432100 0.67 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230508 0 0.011 0.0211 0.011 0.0115 146712 0.0115 up up correct
GSRDX.US GSRDX 20230508 0 9.39 9.39 9.39 9.39 0 9.39
GSREX.US GSREX 20230508 0 9.38 9.38 9.38 9.38 0 9.38
GSRHX.US GSRHX 20230508 0 9.88 9.88 9.88 9.88 0 9.88
GSRJX.US GSRJX 20230508 0 9.4 9.4 9.4 9.4 0 9.4
GSRQX.US GSRQX 20230508 0 9.56 9.56 9.56 9.56 0 9.56
GT.US The Goodyear Tire & Rubber Company 20230508 0 11.5 11.59 11.21 11.41 4712800 11.41 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230508 0 10.37 10.37 10.37 10.37 0 10.37
GTBP.US GT Biopharma Inc 20230508 0 0.315 0.33 0.284 0.3 973900 0.3 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230508 0 1.38 1.77 1.28 1.29 2992600 1.29 down down correct
GTH.US Genetron Holdings Limited 20230508 0 0.92 1 0.92 0.97 52800 0.97 up up correct
GTHX.US G1 Therapeutics Inc 20230508 0 3.11 3.16 2.87 2.92 1321300 2.92 down down correct
GTIM.US Good Times Restaurants Inc 20230508 0 2.56 2.71 2.56 2.57 5800 2.57 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20230508 0 28.64 30.21 28.48 30.21 2481300 30.21 up up correct
GTX.US Garrett Motion Inc 20230508 0 7.94 8.13 7.94 8.08 257461 8.08 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230508 0 8.82 9 8.803 8.88 36900 8.88 up up correct
GURE.US Gulf Resources Inc 20230508 0 2.9 3.03 2.87 2.92 43500 2.92 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230508 0 10.21 10.21 10.21 10.21 0 10.21
GVP.US GSE Systems Inc 20230508 0 0.6 0.65 0.58 0.6 58400 0.6
GWRS.US Global Water Resources Inc 20230508 0 11.02 11.2 10.89 11.18 32504 11.1547 up up correct
HA.US Hawaiian Holdings Inc 20230508 0 8.16 8.32 8.03 8.12 850700 8.12 down down correct
HAFC.US Hanmi Financial Corporation 20230508 0 14.8 15 14.12 14.13 232100 14.13 down down correct
HAIN.US The Hain Celestial Group Inc 20230508 0 17.53 17.64 17.31 17.61 576500 17.61 up up correct
HALL.US Hallmark Financial Services Inc 20230508 0 4.81 4.81 4.3001 4.5 10472 4.5 down up incorrect
HALO.US Halozyme Therapeutics Inc 20230508 0 31.09 31.17 30.07 30.28 1578300 30.28 down down correct
HAPP.US Happiness Biotech Group Limited 20230508 0 3.8499 3.8499 3.3682 3.3682 2779 3.3682 down down correct
HARP.US Harpoon Therapeutics Inc 20230508 0 0.643 0.717 0.642 0.681 241800 0.681 up up correct
HAS.US Hasbro Inc 20230508 0 60.38 60.49 59 59.47 1820800 59.47 down up incorrect
HAYN.US Haynes International Inc 20230508 0 46.92 46.92 45.51 46.36 50700 46.36 down down correct
HBAN.US Huntington Bancshares Incorporated 20230508 0 10.08 10.16 9.7 9.75 13031500 9.75 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20230508 0 19.56 19.99 18.75 19.075 18700 18.7004 down down correct
HBANP.US Huntington Bancshares Incorporated 20230508 0 15.44 15.91 15.02 15.4 41800 15.4 down up incorrect
HBCP.US Home Bancorp Inc 20230508 0 30.39 30.39 29.25 29.41 9500 29.41 down down correct
HBIO.US Harvard Bioscience Inc 20230508 0 6.16 6.21 5.87 5.92 222300 5.92 down down correct
HBNC.US Horizon Bancorp Inc 20230508 0 8.75 8.79 8.18 8.24 437700 8.24 down up incorrect
HBT.US HBT Financial Inc 20230508 0 17.05 17.532 16.93 17.05 49500 17.05
HCAT.US Health Catalyst Inc 20230508 0 12.03 12.22 11.86 12.16 275500 12.16 up up correct
HCCI.US Heritage 20230508 0 33.64 33.64 32.96 33.16 80100 33.16 down down correct
HCDI.US Harbor Custom Development Inc 20230508 0 5.32 5.98 4.91 5.14 230361 5.14 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230508 0 4.5 4.5 3.71 3.75 10600 3.75 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230508 0 0.0288 0.0288 0.011 0.011 26679 0.011 down down correct
HCKT.US The Hackett Group Inc 20230508 0 18.66 18.8 18.43 18.51 209100 18.51 down down correct
HCM.US HUTCHMED (China) Limited 20230508 0 15.87 16.11 15.47 15.52 52800 15.52 down up incorrect
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230508 0 10.33 10.33 10.2 10.2 279400 10.2 down up incorrect
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230508 0 10.27 10.27 10.22 10.2201 1550 10.2201 down down correct
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230508 0 0.1284 0.13 0.0814 0.13 3519 0.13 up up correct
HCSG.US Healthcare Services Group Inc 20230508 0 15.1 15.1 14.79 15.01 480200 15.01 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230508 0 0.26 0.26 0.24 0.241 32700 0.241 down up incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230508 0 10.15 10.16 10.15 10.16 1300 10.16 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230508 0 10.16 10.16 10.15 10.16 4900 10.16
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230508 0 0.1 0.12 0.1 0.12 1706 0.12 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20230508 0 1.42 1.468 1.42 1.42 1700 1.42
HDSN.US Hudson Technologies Inc 20230508 0 8.15 8.15 7.7 7.77 642400 7.77 down down correct
HEAR.US Turtle Beach Corporation 20230508 0 12.67 12.85 11.41 11.46 1061800 11.46 down down correct
HEES.US H&E Equipment Services Inc 20230508 0 33.99 34.53 33.65 34.5 256258 34.5 up up correct
HELE.US Helen of Troy Limited 20230508 0 98.68 98.73 92.08 96.16 754900 96.16 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20230508 0 13.66 13.66 13.04 13.2 3295 13.2 down up incorrect
HEPS.US D 20230508 0 0.99 1.01 0.951 0.966 210400 0.966 down down correct
HEXO.US HEXO Corp. Common Shares 20230508 0 1.48 1.53 1.45 1.5 397900 1.5 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230508 0 16.97 16.999 16.1272 16.1272 2268 16.1272 down down correct
HFFG.US HF Foods Group Inc 20230508 0 3.57 3.67 3.52 3.53 40093 3.53 down down correct
HFWA.US Heritage Financial Corporation 20230508 0 16.26 16.55 15.64 15.71 255900 15.71 down down correct
HGBL.US Heritage Global Inc 20230508 0 2.8 2.88 2.8 2.86 45500 2.86 up up correct
HGEN.US Humanigen Inc 20230508 0 0.16 0.18 0.16 0.17 833500 0.17 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20230508 0 10.455 10.455 10.455 10.455 0 10.455
HHGCU.US HHG Capital Corp Unit 20230508 0 10.88 10.88 10.88 10.88 0 10.88
HIBB.US Hibbett Inc 20230508 0 54.29 54.85 52.73 52.75 212000 52.75 down down correct
HHGCW.US HHG Capital Corporation Warrant 20230508 0 0.0144 0.05 0.0144 0.05 3969 0.05 up up correct
HHR.US HeadHunter Group PLC 20230508 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20230508 0 177.34 183.83 177.19 182.28 17301 182.28 up up correct
HIHO.US Highway Holdings Limited 20230508 0 1.99 2.13 1.95 1.95 19600 1.95 down down correct
HIMX.US Himax Technologies Inc 20230508 0 6.8 6.88 6.72 6.82 611800 6.82 up up correct
HITI.US High Tide Inc. Common Shares 20230508 0 1.38 1.38 1.32 1.34 125200 1.34 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230508 0 3.07 3.11 3.03 3.07 748600 3.07
HLBZ.US Helbiz Inc 20230508 0 0.8 0.8082 0.766 0.7746 826138 0.7746 down down correct
HLIT.US Harmonic Inc 20230508 0 13.5 13.6 13.31 13.48 1469500 13.48 down down correct
HLMN.US Hillman Solutions Corp 20230508 0 8.16 8.295 8.08 8.13 824400 8.13 down down correct
HLNE.US Hamilton Lane Incorporated 20230508 0 67.31 67.51 65.75 66.6 186400 66.6 down down correct
HLTH.US Cue Health Inc. Common Stock 20230508 0 0.794 0.96 0.75 0.84 1211900 0.84 up up correct
HMNF.US HMN Financial Inc 20230508 0 18 18.33 17.98 18 3113 17.9203
HMPT.US Home Point Capital Inc 20230508 0 1.75 1.9 1.75 1.84 14869 1.84 up up correct
HMST.US HomeStreet Inc 20230508 0 6.5 6.78 6.05 6.17 604900 6.07 down down correct
HNNA.US Hennessy Advisors Inc 20230508 0 7.42 7.42 7.05 7.11 23800 7.11 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230508 0 23.425 23.425 23.425 23.425 400 23.425
HNRG.US Hallador Energy Company 20230508 0 7.78 7.874 7.6 7.82 158400 7.82 up up correct
HNST.US The Honest Company Inc 20230508 0 1.61 1.645 1.53 1.6 1472200 1.6 down down correct
HOFT.US Hooker Furniture Corporation 20230508 0 15.11 15.32 15.05 15.17 40100 15.17 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230508 0 7.1 7.219 6.9 6.99 54500 6.99 down down correct
HOFVW.US Hall of Fame Village LLC 20230508 0 0.0683 0.07 0.0412 0.0572 31732 0.0572 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230508 0 15.96 16.07 15.8 15.94 43400 15.94 down down correct
HOLX.US Hologic Inc 20230508 0 83.74 83.74 82.96 83.1 921100 83.1 down up incorrect
HON.US Honeywell International Inc 20230508 0 199.75 199.98 195.97 196.95 1494500 195.922 down down correct
HONE.US HarborOne Bancorp Inc 20230508 0 8.41 8.445 8.13 8.13 287300 8.13 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230508 0 8.82 8.95 8.76 8.91 4851800 8.91 up up correct
HOOK.US HOOKIPA Pharma Inc 20230508 0 1.62 1.75 1.353 1.55 3982200 1.55 down down correct
HOPE.US Hope Bancorp Inc 20230508 0 8.22 8.31 7.78 7.78 1222800 7.78 down down correct
HOTH.US Hoth Therapeutics Inc 20230508 0 1.7 1.72 1.681 1.71 38000 1.71 up up correct
HOWL.US Werewolf Therapeutics Inc 20230508 0 3.04 3.08 2.93 2.93 21500 2.93 down down correct
HPK.US HighPeak Energy Inc 20230508 0 16.39 17.07 15.91 16.4 346700 16.4 up up correct
HPKEW.US HighPeak Energy Inc 20230508 0 11.09 13.34 11.09 11.76 5727 11.76 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230508 0 10.1 10.1 10.1 10.1 300 10.1
HPLTU.US Home Plate Acquisition Corp 20230508 0 10 10 10 10 0 10
HQI.US HireQuest Inc 20230508 0 20.41 21.11 19.54 19.71 15500 19.71 down down correct
HQY.US HealthEquity Inc 20230508 0 54.95 55.51 53.67 53.84 424700 53.84 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230508 0 35.73 36.17 34.8 36.05 501400 36.05 up up correct
HROW.US Harrow Health Inc 20230508 0 27.1 27.75 25.2 27.3 547900 27.3 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230508 0 24 24.31 23.935 24.19 4600 24.19 up up correct
HRTX.US Heron Therapeutics Inc 20230508 0 2.47 2.47 2.37 2.44 1039897 2.44 down down correct
HRZN.US Horizon Technology Finance Corporation 20230508 0 11.72 11.77 11.66 11.72 138540 11.6178
HSDT.US Helius Medical Technologies Inc 20230508 0 0.165 0.172 0.153 0.161 232400 0.161 down down correct
HSIC.US Henry Schein Inc 20230508 0 79.25 80.05 79.15 79.8 1040800 79.8 up up correct
HSII.US Heidrick & Struggles International Inc 20230508 0 25.22 25.22 24.43 24.57 68300 24.57 down down correct
HSKA.US Heska Corporation 20230508 0 117 117.07 116.79 116.81 340300 116.81 down down correct
HSON.US Hudson Global Inc 20230508 0 22.96 22.96 21.56 22.47 2500 22.47 down down correct
HST.US Host Hotels & Resorts Inc 20230508 0 17.76 17.85 17.37 17.42 4788800 17.42 down down correct
HSTM.US HealthStream Inc 20230508 0 23.85 23.85 23.33 23.71 75300 23.71 down down correct
HSTO.US Histogen Inc 20230508 0 0.81 0.84 0.81 0.83 27700 0.83 up up correct
HTBI.US HomeTrust Bancshares Inc 20230508 0 19.88 19.905 19.12 19.16 34368 19.0588 down up incorrect
HTBK.US Heritage Commerce Corp 20230508 0 7.35 7.42 6.98 7 457271 6.8736 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230508 0 2.42 2.45 2.3 2.36 30600 2.36 down down correct
HTHT.US Huazhu Group Limited 20230508 0 44.51 45.12 43.55 44 1288200 44 down down correct
HTIA.US Healthcare Trust Inc 20230508 0 18.82 18.82 18.5 18.635 2300 18.635 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230508 0 17.65 18 17.65 18 2200 18 up down incorrect
HTLD.US Heartland Express Inc 20230508 0 15.31 15.73 15.16 15.31 250300 15.31
HTLF.US Heartland Financial USA Inc 20230508 0 29.62 29.62 28.35 28.39 137900 28.074 down up incorrect
HTLFP.US Heartland Financial USA Inc 20230508 0 20.49 20.92 19.87 20.85 5600 20.85 up up correct
HTOO.US Fusion Fuel Green PLC 20230508 0 3.12 3.18 3.06 3.06 23111 3.06 down down correct
HTOOW.US Fusion Fuel Green PLC 20230508 0 0.2698 0.2698 0.2698 0.2698 91 0.2698
HUBG.US Hub Group Inc 20230508 0 74.51 75.28 73.04 73.41 229100 73.41 down down correct
HUDI.US Huadi International Group Co. Ltd 20230508 0 4.93 5.423 4.67 4.84 643200 4.84 down down correct
HUGE.US FSD Pharma Inc 20230508 0 1.29 1.31 1.22 1.22 108800 1.22 down down correct
HUIZ.US Huize Holding Limited 20230508 0 1.23 1.23 1.16 1.2 72900 1.2 down down correct
HUMA.US Humacyte Inc 20230508 0 4.8 5.6 4.67 4.97 708100 4.97 up up correct
HUMAW.US Humacyte Inc 20230508 0 1.09 1.195 0.91 1.04 31331 1.04 down down correct
HURC.US Hurco Companies Inc 20230508 0 21.87 21.99 21.36 21.41 14200 21.41 down down correct
HURN.US Huron Consulting Group Inc 20230508 0 73.21 77.55 73.21 76.79 290500 76.79 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20230508 0 1.8 1.83 1.73 1.79 6815900 1.79 down down correct
HVBC.US HV Bancorp Inc 20230508 0 31.83 31.83 31.16 31.16 2400 31.16 down down correct
HWBK.US Hawthorn Bancshares Inc 20230508 0 18.65 18.8274 18.36 18.36 14833 18.36 down down correct
HWC.US Hancock Whitney Corporation 20230508 0 35.57 35.84 33.61 33.68 396900 33.68 down down correct
HWCPZ.US HWCPZ 20230508 0 22.55 22.97 22.33 22.3999 12157 22.3999 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230508 0 10.19 10.19 10.19 10.19 1200 10.19
HWELU.US Healthwell Acquisition Corp. I Unit 20230508 0 10.27 10.27 10.27 10.27 0 10.27
HWELW.US Healthwell Acquisition Corp. I Warrant 20230508 0 0.1588 0.245 0.1588 0.1831 7652 0.1831 up up correct
HWKN.US Hawkins Inc 20230508 0 40.73 40.73 39.9225 40.37 47003 40.37 down down correct
HWKZ.US UN 20230508 0 10.4 10.4 10.4 10.4 0 10.4
HYFM.US Hydrofarm Holdings Group Inc 20230508 0 1.38 1.39 1.28 1.29 442100 1.29 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230508 0 0.41 0.426 0.4 0.412 1943100 0.412 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230508 0 0.036 0.036 0.036 0.036 200 0.036
HYMCW.US Hycroft Mining Holding Corporation 20230508 0 0.0397 0.0416 0.038 0.0409 50770 0.0409 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20230508 0 0.828 0.86 0.8 0.832 418800 0.832 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230508 0 110.87 111.15 110.27 110.84 2893300 110.84 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20230508 0 50.94 51.12 49.86 50.37 409500 50.37 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230508 0 16.66 17.04 15.8 16.96 565800 16.96 up up correct
IBCP.US Independent Bank Corporation 20230508 0 16.42 16.42 16.02 16.03 80400 16.03 down down correct
IBEX.US IBEX Limited 20230508 0 18.92 18.98 18.27 18.69 148400 18.69 down down correct
IBKR.US Interactive Brokers Group Inc 20230508 0 77.22 78.34 77.22 78.11 996100 78.11 up up correct
IBOC.US International Bancshares Corporation 20230508 0 42.41 42.41 40.91 41.01 156800 41.01 down down correct
IBRX.US ImmunityBio Inc 20230508 0 5.6 6.61 5.38 6.41 16723800 6.41 up up correct
IBTX.US Independent Bank Group Inc 20230508 0 31.85 33.39 30.49 30.57 449700 30.57 down down correct
ICAD.US iCAD Inc 20230508 0 1.41 1.42 1.37 1.37 30100 1.37 down down correct
ICCC.US ImmuCell Corporation 20230508 0 4.95 4.95 4.85 4.95 2100 4.95
ICCH.US ICC Holdings Inc 20230508 0 17 17 17 17 300 17
ICCM.US Icecure Medical 20230508 0 1.24 1.32 1.24 1.31 266500 1.31 up up correct
ICFI.US ICF International Inc 20230508 0 112.57 113.11 111.75 112.19 74900 112.19 down down correct
ICHR.US Ichor Holdings Ltd 20230508 0 28.37 28.53 27.815 28.37 69600 28.37
ICLK.US iClick Interactive Asia Group Limited 20230508 0 2.58 2.61 2.49 2.61 1300 2.61 up up correct
ICLR.US ICON Public Limited Company 20230508 0 191.12 191.43 185.67 189.81 364600 189.81 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20230508 0 3.42 3.47 3.26 3.26 21300 3.26 down down correct
ICNC.US UN 20230508 0 10.59 10.59 10.59 10.59 0 10.59
ICPT.US Intercept Pharmaceuticals Inc 20230508 0 16.14 16.4 15.95 16.04 510200 16.04 down down correct
ICUI.US ICU Medical Inc 20230508 0 185.18 187.11 181.46 184.04 243600 184.04 down down correct
ICVX.US Icosavax Inc. Common Stock 20230508 0 6.77 7.16 6.48 6.97 87300 6.97 up up correct
IDBA.US IDEX Biometrics ASA 20230508 0 6.6 6.6 6.6 6.6 0 6.6
IDCC.US InterDigital Inc 20230508 0 81.15 81.89 79.66 81.02 504400 81.02 down down correct
IDEX.US Ideanomics Inc 20230508 0 0.0496 0.0565 0.0464 0.0489 221831391 0.0489 down down correct
IDN.US Intellicheck Inc 20230508 0 2.3 2.3394 2.19 2.224 11204 2.224 down down correct
IDXX.US IDEXX Laboratories Inc 20230508 0 488.49 489.29 482.55 485.53 359600 485.53 down down correct
IDYA.US IDEAYA Biosciences Inc 20230508 0 19.34 19.927 18.96 19.42 567100 19.42 up up correct
IEP.US Icahn Enterprises L.P 20230508 0 38.95 39.44 36 36.6 3301500 36.6 down down correct
IESC.US IES Holdings Inc 20230508 0 43.75 44.61 43.74 43.92 24600 43.92 up up correct
IFBD.US Infobird Co. Ltd 20230508 0 0.308 0.32 0.29 0.306 25040 1.53 down down correct
IFMK.US iFresh Inc 20230508 0 0.003 0.003 0.003 0.003 0 0.003
IFRX.US InflaRx N.V 20230508 0 4.4 4.5 4.1 4.1 498700 4.1 down down correct
IGIC.US International General Insurance Holdings Ltd 20230508 0 8.33 8.45 8.29 8.45 38394 8.45 up down incorrect
IGICW.US International General Insurance Holdings Ltd 20230508 0 0.5 0.5063 0.499 0.4999 26300 0.4999 down down correct
IGMS.US IGM Biosciences Inc 20230508 0 12.75 13.09 12.37 12.67 150500 12.67 down down correct
IHRT.US iHeartMedia Inc 20230508 0 3.17 3.52 2.975 3.05 2411800 3.05 down up incorrect
III.US Information Services Group Inc 20230508 0 4.99 5.01 4.95 5 176152 5 up up correct
IIIV.US i3 Verticals Inc 20230508 0 23.37 23.75 22.85 23.49 139600 23.49 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230508 0 1.4 1.45 1.37 1.423 29200 1.423 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230508 0 0.182 0.182 0.182 0.182 0 0.182
IKNA.US Ikena Oncology Inc 20230508 0 7.3 7.58 6.69 7 122100 7 down down correct
IKT.US Inhibikase Therapeutics Inc 20230508 0 0.63 0.64 0.6 0.63 115900 0.63
ILMN.US Illumina Inc 20230508 0 199.92 200.89 194.86 195.7 1460600 195.7 down down correct
ILPT.US Industrial Logistics Properties Trust 20230508 0 2.08 2.08 1.88 1.92 1092500 1.92 down down correct
IMAB.US I 20230508 0 3.05 3.09 2.95 3.02 284400 3.02 down down correct
IMAC.US IMAC Holdings Inc 20230508 0 0.1576 0.1689 0.1534 0.1651 694873 0.1651 up up correct
IMACW.US IMAC Holdings Inc 20230508 0 0.0241 0.0241 0.0241 0.0241 100 0.0241
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230508 0 10.625 10.625 10.625 10.625 500 10.625
IMAQU.US International Media Acquisition Corp. Unit 20230508 0 10.58 10.58 10.58 10.58 0 10.58
IMBI.US iMedia Brands Inc 20230508 0 0.2 0.2 0.18 0.18 710900 0.18 down up incorrect
IMCC.US IM Cannabis Corp 20230508 0 0.69 0.76 0.664 0.75 57500 0.75 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230508 0 4.6 5.9 3.75 3.82 16200 3.82 down down correct
IMCR.US Immunocore Holdings plc 20230508 0 60 60.1 58.51 59.87 211300 59.87 down up incorrect
IMGN.US ImmunoGen Inc 20230508 0 13.09 13.79 12.7 13.34 10899500 13.34 up up correct
IMKTA.US Ingles Markets Incorporated 20230508 0 81.63 83 80.98 81.58 69200 81.58 down down correct
IMMP.US Immutep Limited 20230508 0 1.67 1.71 1.6 1.6 49700 1.6 down down correct
IMMR.US Immersion Corporation 20230508 0 7.14 7.17 6.82 7.02 497100 7.02 down down correct
IMNM.US Immunome Inc 20230508 0 5.45 6.15 5.417 5.76 78200 5.76 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20230508 0 25.12 25.36 25.06 25.16 12300 25.16 up up correct
IMPL.US Impel NeuroPharma Inc 20230508 0 2.7 2.85 2.64 2.755 47500 2.755 up up correct
IMRN.US Immuron Limited 20230508 0 2.95 3.21 2.35 2.68 21380000 2.68 down down correct
IMRX.US Immuneering Corporation 20230508 0 8 8 7.01 7.24 81100 7.24 down down correct
IMTE.US Integrated Media Technology Limited 20230508 0 0.44 0.475 0.43 0.463 163900 0.463 up up correct
IMTX.US Immatics N.V 20230508 0 10.26 10.35 9.54 9.83 298200 9.83 down down correct
IMTXW.US immatics biotechnologies GmbH 20230508 0 2.73 2.73 2.56 2.62 7574 2.62 down up incorrect
IMUX.US Immunic Inc 20230508 0 1.68 1.79 1.61 1.79 641700 1.79 up up correct
IMV.US IMV Inc 20230508 0 0.8225 0.8225 0.8225 0.8225 0 0.8225
IMVT.US Immunovant Inc 20230508 0 19.17 19.58 18.75 19.32 587100 19.32 up up correct
IMXI.US International Money Express Inc 20230508 0 26.44 26.71 25.54 25.6 269000 25.6 down down correct
INAB.US IN8bio Inc. Common Stock 20230508 0 2.32 2.59 2.32 2.52 611900 2.52 up up correct
INBK.US First Internet Bancorp 20230508 0 11.47 11.47 10.81 10.94 174600 10.94 down up incorrect
INBKZ.US INBKZ 20230508 0 20.2 21 19.79 19.79 1000 19.398 down down correct
INBX.US Inhibrx Inc 20230508 0 27.36 27.715 25.76 26.45 334000 26.45 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20230508 0 2.26 2.41 2.25 2.38 31900 2.38 up up correct
INCY.US Incyte Corporation 20230508 0 66.58 66.69 65.49 65.79 1239900 65.79 down down correct
INDB.US Independent Bank Corp 20230508 0 50.22 51.56 47.61 47.94 188500 47.94 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230508 0 8.09 8.27 7.86 8.06 1977700 8.06 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20230508 0 1.95 2.08 1.9 1.941 13104 1.941 down up incorrect
INDP.US Indaptus Therapeutics Inc 20230508 0 2.5 2.54 2.37 2.41 17500 2.41 down down correct
INDT.US INDUS Realty Trust Inc 20230508 0 66.66 66.96 66.65 66.66 75900 66.66
INFI.US Infinity Pharmaceuticals Inc 20230508 0 0.19 0.21 0.17 0.2 2452400 0.2 up up correct
INFN.US Infinera Corporation 20230508 0 5.41 5.47 5.14 5.2 2406100 5.2 down down correct
INGN.US Inogen Inc 20230508 0 12.99 13.45 11.76 11.85 275000 11.85 down down correct
INKA.US KludeIn I Acquisition Corp 20230508 0 2.36 2.38 2.22 2.34 81180 2.34 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230508 0 1.77 1.96 1.66 1.82 514400 1.82 up up correct
INM.US InMed Pharmaceuticals Inc 20230508 0 1.21 1.235 1.2 1.21 23100 1.21
INMB.US INmune Bio Inc 20230508 0 8.44 9 8.3 8.365 91200 8.365 down up incorrect
INMD.US InMode Ltd 20230508 0 34.02 35.4 34 34.96 1578200 34.96 up up correct
INN.US PF 20230508 0 18.09 18.1 18.03 18.03 1327 17.6622 down down correct
INNV.US InnovAge Holding Corp 20230508 0 6.84 6.9 6.43 6.49 24100 6.49 down down correct
INO.US Inovio Pharmaceuticals Inc 20230508 0 0.82 0.86 0.79 0.83 5127700 0.83 up up correct
INOD.US Innodata Inc 20230508 0 6.8 8.4 6.8 8.27 853400 8.27 up up correct
INPX.US Inpixon 20230508 0 0.4 0.4 0.327 0.336 4589600 0.336 down down correct
INSE.US Inspired Entertainment Inc 20230508 0 12.73 12.74 12.21 12.38 67400 12.38 down down correct
INSG.US Inseego Corp 20230508 0 0.9 1.23 0.89 1.18 5530600 1.18 up up correct
INSM.US Insmed Incorporated 20230508 0 19.56 19.59 18.76 18.9 889900 18.9 down down correct
INTA.US Intapp Inc. Common Stock 20230508 0 37.72 38.27 37.37 37.94 334300 37.94 up up correct
INTC.US Intel Corporation 20230508 0 30.7 30.84 30.39 30.77 30882800 30.77 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230508 0 10.44 10.44 10.44 10.44 0 10.44
INTG.US The InterGroup Corporation 20230508 0 38.26 38.32 37 37 2524 37 down down correct
INTU.US Intuit Inc 20230508 0 422.43 427.77 416.57 426.89 1359600 426.89 up up correct
INTZ.US Intrusion Inc 20230508 0 1.2 1.27 1.2 1.23 32700 1.23 up up correct
INVA.US Innoviva Inc 20230508 0 11.78 11.78 11.555 11.68 393143 11.68 down down correct
INVE.US Identiv Inc 20230508 0 6.37 6.69 6.07 6.52 177100 6.52 up up correct
INVO.US INVO Bioscience Inc 20230508 0 0.42 0.42 0.34 0.343 49000 0.343 down up incorrect
INVZ.US Innoviz Technologies Ltd 20230508 0 2.37 2.56 2.35 2.55 2250700 2.55 up down incorrect
INVZW.US Innoviz Technologies Ltd 20230508 0 0.95 1.21 0.93 0.96 11255 0.96 up down incorrect
INZY.US Inozyme Pharma Inc 20230508 0 5.85 6.21 5.75 5.98 480300 5.98 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20230508 0 10.63 10.63 10.63 10.63 0 10.63
IOBT.US IO Biotech Inc. Common Stock 20230508 0 2.22 2.29 2.04 2.05 30700 2.05 down down correct
IONM.US Assure Holdings Corp. Common Stock 20230508 0 2.37 4.11 2.3179 2.62 3418882 2.62 up up correct
IONS.US Ionis Pharmaceuticals Inc 20230508 0 36.09 36.26 35.12 35.18 880600 35.18 down down correct
IOSP.US Innospec Inc 20230508 0 100.47 100.78 98.2 98.36 43500 98.36 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230508 0 6.9 7.24 6.71 7.08 4645000 7.08 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20230508 0 2.59 2.75 2.56 2.74 52200 2.74 up down incorrect
IPAR.US Inter Parfums Inc 20230508 0 152.66 153.57 150.59 152.74 106500 152.74 up down incorrect
IPDN.US Professional Diversity Network Inc 20230508 0 4.89 4.99 4.58 4.76 54245 4.76 down down correct
IPGP.US IPG Photonics Corporation 20230508 0 117.8 117.8 115.33 116.4 161400 116.4 down down correct
IPHA.US Innate Pharma S.A 20230508 0 2.995 3.04 2.995 3.03 900 3.03 up up correct
IPSC.US Century Therapeutics Inc. 20230508 0 3.17 3.34 3.08 3.23 88800 3.23 up up correct
IPW.US iPower Inc. 20230508 0 0.578 0.61 0.521 0.575 3700 0.575 down down correct
IPWR.US Ideal Power Inc 20230508 0 9.31 9.5 9.08 9.09 10600 9.09 down up incorrect
IQ.US iQIYI Inc 20230508 0 6.03 6.055 5.805 5.92 5952500 5.92 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230508 0 10.98 10.98 10.98 10.98 0 10.98
IRBT.US iRobot Corporation 20230508 0 37.5 38.14 37.24 38.1 408600 38.1 up up correct
IRDM.US Iridium Communications Inc 20230508 0 63.61 63.97 63.11 63.34 392400 63.34 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20230508 0 3.68 3.75 3.26 3.28 905600 3.28 down down correct
IRIX.US IRIDEX Corporation 20230508 0 2.27 2.35 2.26 2.27 3700 2.27
IRMD.US IRadimed Corporation 20230508 0 46.82 47.88 45.9 47.54 27000 47.54 up up correct
IROQ.US IF Bancorp Inc 20230508 0 15.1248 15.1248 15.1248 15.1248 5 15.1248
IRTC.US iRhythm Technologies Inc 20230508 0 124 128.13 121.5 127.51 335400 127.51 up up correct
ISEE.US IVERIC bio Inc 20230508 0 37.91 37.96 37.67 37.69 2823300 37.69 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230508 0 10.65 10.7 10.51 10.51 1388600 10.51 down up incorrect
ISIG.US Insignia Systems Inc 20230508 0 6.89 7.03 6.89 7.03 800 7.03 up up correct
ISPC.US iSpecimen Inc. Common Stock 20230508 0 1.72 1.72 1.59 1.59 68500 1.59 down down correct
ISRG.US Intuitive Surgical Inc 20230508 0 304.54 304.6 301.01 303.09 1048900 303.09 down down correct
ISSC.US Innovative Solutions and Support Inc 20230508 0 6.56 6.79 6.47 6.53 28500 6.53 down down correct
ISTR.US Investar Holding Corporation 20230508 0 12.24 12.42 12.01 12.34 17900 12.34 up up correct
ISUN.US iSun Inc 20230508 0 0.55 0.6594 0.5348 0.56 516627 0.56 up up correct
ITCI.US Intra 20230508 0 63.47 64.97 63.2 64.05 861100 64.05 up up correct
ITI.US Iteris Inc 20230508 0 4.36 4.49 4.31 4.45 32900 4.45 up up correct
ITIC.US Investors Title Company 20230508 0 143.3544 144.2 140.8418 143.75 2575 143.75 up up correct
ITOS.US iTeos Therapeutics Inc 20230508 0 14.25 14.26 13.88 14.09 193300 14.09 down down correct
ITRI.US Itron Inc 20230508 0 68.89 69.03 66.22 67.17 467700 67.17 down down correct
ITRM.US Iterum Therapeutics plc 20230508 0 1.09 1.16 1.065 1.11 30300 1.11 up up correct
ITRN.US Ituran Location and Control Ltd 20230508 0 20.9 21.22 20.9 21.07 89299 21.07 up up correct
IVA.US Inventiva S.A 20230508 0 2.77 3.04 2.77 2.85 21100 2.85 up up correct
IVAC.US Intevac Inc 20230508 0 5 5.06 4.92 5 103700 5
IXAQU.US IX Acquisition Corp. Unit 20230508 0 10.29 10.29 10.29 10.29 0 10.29
IZEA.US IZEA Worldwide Inc 20230508 0 0.6 0.627 0.58 0.615 98100 0.615 up up correct
JACK.US Jack in the Box Inc 20230508 0 93.59 94.05 92.08 92.29 359532 92.29 down down correct
JAGX.US Jaguar Health Inc 20230508 0 0.65 0.7672 0.6249 0.73 3167636 0.73 up up correct
JAKK.US JAKKS Pacific Inc 20230508 0 23.68 23.8 23.07 23.57 76200 23.57 down down correct
JAMF.US Jamf Holding Corp 20230508 0 17.85 18.005 17.75 17.87 314700 17.87 up up correct
JAN.US JanOne Inc 20230508 0 0.95 1.15 0.95 1.02 80500 1.02 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230508 0 14.75 14.75 13.56 13.71 46700 13.71 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230508 0 10.1 10.1 10.1 10.1 1 10.1
JAQCU.US Jupiter Acquisition Corp 20230508 0 10.17 10.17 10.17 10.17 0 10.17
JAZZ.US Jazz Pharmaceuticals plc 20230508 0 139.64 140.48 137.26 138.68 451900 138.68 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230508 0 180.41 180.63 177.57 178.29 453800 177.866 down down correct
JBLU.US JetBlue Airways Corporation 20230508 0 7.03 7.15 7.02 7.07 7757900 7.07 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20230508 0 116.52 116.52 114.74 115.08 70500 115.08 down down correct
JCTCF.US Jewett 20230508 0 4.77 4.92 4.77 4.92 700 4.92 up up correct
JD.US JD.com Inc 20230508 0 35.65 36.11 35.22 35.9 6574500 35.9 up up correct
JFIN.US Jiayin Group Inc 20230508 0 4.86 5.15 4.8 5.13 235700 5.13 up up correct
JFU.US 9F Inc 20230508 0 4.02 4.23 3.84 4.131 5800 4.131 up up correct
JG.US Aurora Mobile Limited 20230508 0 0.35 0.35 0.34 0.35 52100 0.35
JJSF.US J & J Snack Foods Corp 20230508 0 162.24 164.26 162.03 163.53 53500 163.53 up up correct
JKHY.US Jack Henry & Associates Inc 20230508 0 153.01 154.8 150.55 154.2 442721 154.2 up up correct
JOAN.US JOANN Inc 20230508 0 1.88 2.19 1.87 2.15 199980 2.15 up up correct
JOUT.US Johnson Outdoors Inc 20230508 0 63.98 63.98 59.12 59.37 22000 59.37 down down correct
JPM.US PM 20230508 0 19.4 19.418 19.2 19.295 87918 19.295 down down correct
JRSH.US Jerash Holdings (US) Inc 20230508 0 4.43 4.7 4.3822 4.62 40129 4.62 up up correct
JRVR.US James River Group Holdings Ltd 20230508 0 20.83 21.26 20.64 21.25 202500 21.25 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20230508 0 18.54 18.89 18.42 18.45 12800 18.45 down down correct
JSPR.US Jasper Therapeutics Inc 20230508 0 1.5 1.53 1.42 1.44 202000 1.44 down down correct
JSPRW.US Jasper Therapeutics Inc 20230508 0 0.128 0.128 0.1 0.1026 10967 0.1026 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230508 0 10.27 10.27 10.27 10.27 1300 10.27
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230508 0 10.29 10.29 10.29 10.29 0 10.29
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20230508 0 0.1737 0.1737 0.1405 0.1405 1064 0.1405 down up incorrect
JUPW.US Jupiter Wellness Inc 20230508 0 0.4 0.41 0.39 0.409 120800 0.409 up down incorrect
JUPWW.US Jupiter Wellness Inc 20230508 0 0.0801 0.1198 0.0801 0.11 649 0.11 up up correct
JVA.US Coffee Holding Co. Inc 20230508 0 1.64 1.72 1.64 1.65 14500 1.65 up down incorrect
JWEL.US Jowell Global Ltd 20230508 0 0.3 0.305 0.29 0.305 86600 0.305 up down incorrect
JYNT.US The Joint Corp 20230508 0 15.23 15.23 14.63 14.695 206700 14.695 down down correct
JZXN.US Jiuzi Holdings Inc 20230508 0 0.17 0.198 0.163 0.187 1300900 0.187 up up correct
KALA.US Kala Pharmaceuticals Inc 20230508 0 15.84 15.97 14.97 15.8 78971 15.8 down down correct
KALU.US Kaiser Aluminum Corporation 20230508 0 63.58 64.18 62.59 63.16 79600 63.16 down down correct
KALV.US KalVista Pharmaceuticals Inc 20230508 0 9.49 9.65 9.36 9.54 303600 9.54 up up correct
KARO.US Karooooo Ltd 20230508 0 21.6 23 21.6 22 6866 22 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230508 0 0.57 0.591 0.57 0.575 13600 0.575 up up correct
KBAL.US Kimball International Inc 20230508 0 12.2 12.67 12.2 12.47 601100 12.47 up up correct
KBNT.US Kubient Inc 20230508 0 0.616 0.647 0.616 0.633 6300 0.633 up up correct
KERN.US Akerna Corp 20230508 0 0.772 0.795 0.75 0.783 64200 0.783 up up correct
KC.US Kingsoft Cloud Holdings Limited 20230508 0 5.54 5.69 5.44 5.58 1293300 5.58 up up correct
KDNY.US Chinook Therapeutics Inc 20230508 0 20.43 21.44 19.98 21.11 958200 21.11 up up correct
KDP.US Keurig Dr Pepper Inc 20230508 0 33.18 33.23 32.77 32.85 7797699 32.85 down down correct
KE.US Kimball Electronics Inc 20230508 0 20.78 20.94 20.61 20.85 105200 20.85 up up correct
KELYA.US Kelly Services Inc 20230508 0 16.27 16.57 15.53 16.11 109937 16.0452 down up incorrect
KEQU.US Kewaunee Scientific Corporation 20230508 0 16.05 16.05 16 16 1100 16 down down correct
KERNW.US Akerna Corp 20230508 0 0.0101 0.0155 0.0099 0.0152 19578 0.0152 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20230508 0 6.05 6.05 6.01 6.01 900 6.01 down down correct
KFRC.US Kforce Inc 20230508 0 56.56 56.56 55.01 55.44 201000 55.44 down down correct
KHC.US The Kraft Heinz Company 20230508 0 41.24 41.33 40.91 41.08 5869900 41.08 down down correct
KIDS.US OrthoPediatrics Corp 20230508 0 46.38 46.91 45.945 46.23 117561 46.23 down down correct
KINS.US Kingstone Companies Inc 20230508 0 1.39 1.4 1.36 1.39 10790 1.39
KINZ.US KINS Technology Group Inc 20230508 0 10.66 11.1981 9.2 9.52 837454 9.52 down down correct
KIRK.US Kirkland's Inc 20230508 0 2.82 2.91 2.78 2.91 70400 2.91 up up correct
KLAC.US KLA Corporation 20230508 0 386.29 387.21 381.15 383.52 687700 382.2301 down down correct
KLDO.US Kaleido Biosciences Inc 20230508 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
KLIC.US Kulicke and Soffa Industries Inc 20230508 0 46.67 47.08 46.4 46.78 290300 46.78 up up correct
KLTR.US Kaltura Inc. Common Stock 20230508 0 1.78 1.78 1.7 1.76 116200 1.76 down down correct
KLXE.US KLX Energy Services Holdings Inc 20230508 0 9.94 10.64 9.75 10.29 280700 10.29 up up correct
KMDA.US Kamada Ltd 20230508 0 4.94 5.05 4.94 4.94 31200 4.94
KNDI.US Kandi Technologies Group Inc 20230508 0 2.95 3.08 2.92 3.04 184300 3.04 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230508 0 13.7 14.105 12.94 13.14 832900 13.14 down down correct
KNSL.US Kinsale Capital Group Inc 20230508 0 329.68 334.55 328.91 333.73 74742 333.73 up up correct
KNTE.US Kinnate Biopharma Inc 20230508 0 2.94 3.12 2.8 3.1 2874300 3.1 up up correct
KOD.US Kodiak Sciences Inc 20230508 0 4.75 4.93 4.63 4.87 238700 4.87 up up correct
KOPN.US Kopin Corporation 20230508 0 1.01 1.02 0.99 1 359800 1 down down correct
KOSS.US Koss Corporation 20230508 0 3.92 4.07 3.92 3.97 12506 3.97 up up correct
KPLT.US Katapult Holdings Inc 20230508 0 0.64 0.65 0.593 0.63 126800 0.63 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230508 0 0.056 0.056 0.0556 0.0556 500 0.0556 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20230508 0 2.7 2.7 2.53 2.53 46700 2.53 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230508 0 2.7 2.76 2.44 2.5 4475100 2.5 down down correct
KRBP.US Kiromic BioPharma Inc 20230508 0 5.14 5.6498 3.6 4.27 851519 4.27 down down correct
KRKR.US 36Kr Holdings Inc 20230508 0 1.005 1.03 1.005 1.02 7400 1.02 up up correct
KRMD.US Repro Med Systems Inc 20230508 0 3.94 4.01 3.9 3.92 43800 3.92 down down correct
KRNL.US Kernel Group Holdings Inc 20230508 0 10.38 10.38 10.38 10.38 800 10.38
KRNLU.US Kernel Group Holdings Inc 20230508 0 10.2 10.2 10.2 10.2 100 10.2
KRNLW.US Kernel Group Holdings Inc 20230508 0 0.1101 0.1138 0.11 0.11 78750 0.11 down down correct
KRNT.US Kornit Digital Ltd 20230508 0 18.16 18.29 17.78 18.28 174700 18.28 up up correct
KRNY.US Kearny Financial Corp 20230508 0 7.4 7.52 7.1 7.17 451900 7.06 down down correct
KRON.US Kronos Bio Inc 20230508 0 1.89 2.03 1.7802 1.92 372613 1.92 up up correct
KROS.US Keros Therapeutics Inc 20230508 0 43.83 44.33 42.185 43.1 142100 43.1 down down correct
KRT.US Karat Packaging Inc 20230508 0 14.45 14.623 14.26 14.42 19500 14.42 down up incorrect
KRTX.US Karuna Therapeutics Inc 20230508 0 218.43 220.97 212.01 216.1 242800 216.1 down down correct
KRUS.US Kura Sushi USA Inc 20230508 0 65.57 66.95 63.13 64.11 88600 64.11 down down correct
KRYS.US Krystal Biotech Inc 20230508 0 83.71 87.76 83.38 87.65 305500 87.65 up up correct
KSPN.US Kaspien Holdings Inc 20230508 0 0.6429 0.669 0.61 0.6412 39055 0.6412 down down correct
KTCC.US Key Tronic Corporation 20230508 0 6 6 5.54 5.75 42600 5.75 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20230508 0 13.64 13.69 13.11 13.21 790700 13.21 down down correct
KTRA.US Kintara Therapeutics Inc 20230508 0 3.38 3.47 3.15 3.2 21900 3.2 down down correct
KTTA.US Pasithea Therapeutics Corp. 20230508 0 0.349 0.36 0.349 0.355 40700 0.355 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230508 0 0.0211 0.0211 0.0211 0.0211 0 0.0211
KURA.US Kura Oncology Inc 20230508 0 11.37 11.44 11.07 11.19 479000 11.19 down down correct
KVHI.US KVH Industries Inc 20230508 0 10.45 10.45 10.08 10.22 50800 10.22 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230508 0 10.21 10.21 10.205 10.205 13400 10.205 down down correct
KXIN.US Kaixin Auto Holdings 20230508 0 0.302 0.322 0.302 0.317 113000 0.317 up up correct
KYMR.US Kymera Therapeutics Inc 20230508 0 29.11 29.11 27.31 27.74 399600 27.74 down down correct
KZIA.US Kazia Therapeutics Limited 20230508 0 1.21 1.25 1.12 1.23 18700 1.23 up up correct
KZR.US Kezar Life Sciences Inc 20230508 0 2.64 2.7 2.58 2.64 910000 2.64
LABP.US Landos Biopharma Inc 20230508 0 0.26 0.289 0.26 0.28 52300 0.28 up up correct
LAKE.US Lakeland Industries Inc 20230508 0 11.9 11.98 11.5 11.63 11900 11.5988 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230508 0 96.32 96.32 94.31 94.56 562500 94.56 down down correct
LANC.US Lancaster Colony Corporation 20230508 0 218.27 218.96 217.18 218.06 74402 218.06 down down correct
LAND.US Gladstone Land Corporation 20230508 0 15.94 15.96 15.67 15.77 143600 15.77 down down correct
LANDM.US Gladstone Land Corporation 20230508 0 23.558 23.558 23.558 23.558 33 23.558
LANDO.US Gladstone Land Corporation 20230508 0 22.56 23 21.67 21.8 28000 21.8 down down correct
LARAX.US LARAX 20230508 0 8.76 8.76 8.76 8.76 0 8.76
LARK.US Landmark Bancorp Inc 20230508 0 19.98 19.98 19.151 19.7 3898 19.4945 down down correct
LASR.US nLIGHT Inc 20230508 0 12.84 12.84 12.15 12.37 561100 12.37 down down correct
LAUR.US Laureate Education Inc 20230508 0 12.28 12.28 11.75 11.95 851300 11.95 down up incorrect
LAZR.US Luminar Technologies Inc 20230508 0 6.08 6.56 5.991 6.49 6581800 6.49 up down incorrect
LAZY.US Lazydays Holdings Inc 20230508 0 10.89 11.11 10.66 10.84 37400 10.84 down down correct
LBAI.US Lakeland Bancorp Inc 20230508 0 12.94 12.99 12.45 12.46 262000 12.46 down down correct
LBC.US Luther Burbank Corporation 20230508 0 8.68 8.68 8.32 8.34 38300 8.34 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20230508 0 9.09 9.49 9.07 9.36 147100 9.36 up up correct
LBRDA.US Liberty Broadband Corporation 20230508 0 79.81 80.18 78.7 79.71 147100 79.71 down down correct
LBRDK.US Liberty Broadband Corporation 20230508 0 80.21 80.74 79 80 600400 80 down down correct
LBRDP.US Liberty Broadband Corporation 20230508 0 22.08 22.5 22.03 22.1 16700 22.1 up up correct
LBTYA.US Liberty Global plc 20230508 0 18.96 19.01 18.64 18.99 932014 18.99 up up correct
LBTYB.US Liberty Global plc 20230508 0 19.25 19.25 19.25 19.25 0 19.25
LBTYK.US Liberty Global plc 20230508 0 19.79 19.8 19.43 19.8 1188200 19.8 up up correct
LCA.US Landcadia Holdings IV Inc 20230508 0 10.1 10.1 10.1 10.1 2 10.1
LCAA.US L Catterton Asia Acquisition Corp 20230508 0 10.272 10.28 10.27 10.27 8200 10.27 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20230508 0 10.41 10.41 10.41 10.41 0 10.41
LCAAW.US L Catterton Asia Acquisition Corp 20230508 0 0.4822 0.529 0.4822 0.49 45313 0.49 up up correct
LCAHU.US Landcadia Holdings IV Inc 20230508 0 10.11 10.11 10.11 10.11 0 10.11
LCID.US Lucid Group Inc. Common Stock 20230508 0 7.75 7.8 7.26 7.71 29869400 7.71 down down correct
LCNB.US LCNB Corp 20230508 0 15 15.15 14.71 14.73 17300 14.73 down down correct
LCRDX.US LCRDX 20230508 0 8.76 8.76 8.76 8.76 0 8.76
LCRUX.US LCRUX 20230508 0 8.77 8.77 8.77 8.77 0 8.77
LCUT.US Lifetime Brands Inc 20230508 0 5.05 5.23 4.92 5.05 29232 5.05
LE.US Lands' End Inc 20230508 0 7.46 7.46 6.98 7.09 196600 7.09 down down correct
LECO.US Lincoln Electric Holdings Inc 20230508 0 170.63 171.82 168.92 169.5 194800 169.5 down down correct
LEDS.US SemiLEDs Corporation 20230508 0 2 2.02 2 2.02 1300 2.02 up up correct
LEE.US Lee Enterprises Incorporated 20230508 0 10.95 10.98 10.85 10.88 4200 10.88 down down correct
LEGH.US Legacy Housing Corporation 20230508 0 22.74 22.9 22.12 22.81 19800 22.81 up up correct
LEGN.US Legend Biotech Corporation 20230508 0 65.37 68.92 65.01 68.74 864700 68.74 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230508 0 48.31 48.31 48.31 48.31 0 48.31
LESL.US Leslie's Inc 20230508 0 10.91 11.055 10.8 10.97 2185200 10.97 up up correct
LEXX.US Lexaria Bioscience Corp 20230508 0 1.27 1.325 1.01 1.025 252300 1.025 down down correct
LEXXW.US Lexaria Bioscience Corp 20230508 0 0.44 0.45 0.2501 0.45 1662 0.45 up up correct
LFMD.US LifeMD Inc 20230508 0 1.51 1.62 1.51 1.61 34600 1.61 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230508 0 14.28 14.3 14.184 14.2937 2133 14.2937 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230508 0 8.25 8.505 8.19 8.5 680000 8.5 up up correct
LFUS.US Littelfuse Inc 20230508 0 263.57 263.57 258.5 259.54 63600 259.54 down down correct
LFVN.US LifeVantage Corporation 20230508 0 3.72 3.92 3.72 3.85 41000 3.85 up up correct
LGHL.US Lion Group Holding Ltd 20230508 0 0.136 0.14 0.121 0.135 3807500 0.135 down down correct
LGHLW.US Lion Financial Group Limited 20230508 0 0.016 0.0187 0.015 0.016 54148 0.016
LGIH.US LGI Homes Inc 20230508 0 114.51 116.49 114.03 116.27 106800 116.27 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20230508 0 79.61 79.73 75.76 77.45 81100 77.45 down down correct
LGO.US Largo Resources Ltd 20230508 0 4.61 4.74 4.59 4.66 24100 4.66 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230508 0 10.58 10.58 10.58 10.58 0 10.58
LGVCU.US LAMF Global Ventures Corp. I Unit 20230508 0 10.48 10.48 10.48 10.48 0 10.48
LGVN.US Longeveron Inc 20230508 0 3.13 3.2 3.11 3.16 11500 3.16 up up correct
LI.US Li Auto Inc 20230508 0 24.73 25.18 24.47 24.75 5538933 24.75 up up correct
LIAN.US LianBio American Depositary Shares 20230508 0 2.35 2.35 2.2 2.23 107700 2.23 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230508 0 10.845 10.845 10.845 10.845 0 10.845
LIDR.US Aeye Inc 20230508 0 0.19 0.215 0.19 0.21 1333200 0.21 up up correct
LIDRW.US AEye Inc 20230508 0 0.0191 0.0251 0.0191 0.0251 535 0.0251 up up correct
LIFE.US aTyr Pharma Inc 20230508 0 2.15 2.18 2.11 2.14 707200 2.14 down up incorrect
LILA.US Liberty Latin America Ltd 20230508 0 8.18 8.385 8.18 8.36 145400 8.36 up up correct
LILAK.US Liberty Latin America Ltd 20230508 0 8.19 8.375 8.165 8.35 828800 8.35 up up correct
LILM.US Lilium NV 20230508 0 0.93 1.045 0.83 0.93 14430000 0.93
LILMW.US Lilium Equity Warrants 20230508 0 0.115 0.12 0.095 0.106 57600 0.106 down down correct
LINC.US Lincoln Educational Services Corporation 20230508 0 6.19 6.73 5.8 6.16 104700 6.16 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20230508 0 11.26 11.79 10.92 11.18 260900 11.18 down down correct
LINK.US Interlink Electronics Inc 20230508 0 8.79 8.79 8.79 8.79 131 8.79
LIQT.US LiqTech International Inc 20230508 0 0.41 0.42 0.4 0.42 35000 0.42 up up correct
LITE.US Lumentum Holdings Inc 20230508 0 47.96 48.54 47.68 47.89 1270600 47.89 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230508 0 2.98 3.1 2.93 3.02 143600 3.02 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230508 0 10.18 10.23 10.18 10.21 14000 10.21 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20230508 0 10.23 10.23 10.23 10.23 1 10.23
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230508 0 0.05 0.05 0.05 0.05 5000 0.05
LIVE.US Live Ventures Incorporated 20230508 0 30.07 31.62 28.8 30 3900 30 down down correct
LIVN.US LivaNova PLC 20230508 0 47.58 47.93 46.64 47.12 417400 47.12 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20230508 0 0.55 0.58 0.51 0.54 111100 0.54 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20230508 0 0.0786 0.0786 0.0786 0.0786 2730 0.0786
LIZI.US Lizhi Inc 20230508 0 0.672 0.672 0.646 0.662 43000 0.662 down down correct
LKCO.US Luokung Technology Corp 20230508 0 1.44 1.47 1.38 1.46 87472 1.46 up up correct
LKFN.US Lakeland Financial Corporation 20230508 0 48 48 46.21 46.25 136900 46.25 down down correct
LKQ.US LKQ Corporation 20230508 0 57.19 57.31 56.66 57.18 817751 56.8985 down down correct
LMAT.US LeMaitre Vascular Inc 20230508 0 67.48 67.6134 66.13 66.61 89887 66.4649 down up incorrect
LMB.US Limbach Holdings Inc 20230508 0 16.93 17.385 16.7 17.16 71100 17.16 up up correct
LMDX.US LumiraDx Limited Common Shares 20230508 0 0.6 0.6 0.523 0.541 61600 0.541 down down correct
LMDXW.US LumiraDx Limited Warrant 20230508 0 0.0528 0.0528 0.0528 0.0528 68 0.0528
LMFA.US LM Funding America Inc 20230508 0 0.759 0.759 0.703 0.735 358000 0.735 down up incorrect
LMNL.US Liminal BioSciences Inc 20230508 0 6.79 6.79 6.59 6.78 15676 6.78 down down correct
LMNR.US Limoneira Company 20230508 0 16.8 16.87 16.73 16.82 35100 16.82 up up correct
LMPX.US LMP Automotive Holdings Inc 20230508 0 2.6 2.6 2.51 2.58 2551 1.34 down down correct
LNSR.US LENSAR Inc 20230508 0 2.64 2.795 2.572 2.73 11900 2.73 up down incorrect
LNT.US Alliant Energy Corporation 20230508 0 54.94 55.3 54.59 54.76 923900 54.76 down down correct
LNTH.US Lantheus Holdings Inc 20230508 0 93.32 95.831 91.76 94.82 1016700 94.82 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230508 0 5.03 5.03 4.8 4.81 44400 4.81 down down correct
LOB.US Live Oak Bancshares Inc 20230508 0 22.02 22.02 20.678 20.74 188300 20.74 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230508 0 9.46 9.515 8.88 9.06 851900 9.06 down down correct
LOGI.US Logitech International S.A 20230508 0 64.13 64.54 64.01 64.53 238600 64.53 up up correct
LOOP.US Loop Industries Inc 20230508 0 3.06 3.16 3.03 3.15 26300 3.15 up up correct
LOPE.US Grand Canyon Education Inc 20230508 0 112.77 113.22 111.3 111.81 207400 111.81 down up incorrect
LOVE.US The Lovesac Company 20230508 0 26.41 26.49 25.76 26.08 136500 26.08 down down correct
LPCN.US Lipocine Inc 20230508 0 4.08 4.233 3.91 4.131 8988 4.131 up down incorrect
LPLA.US LPL Financial Holdings Inc 20230508 0 193.41 194.23 191.625 193.15 890314 192.8448 down up incorrect
LPRO.US Open Lending Corporation 20230508 0 7.34 7.46 7.22 7.44 537400 7.44 up up correct
LPSN.US LivePerson Inc 20230508 0 4.43 4.49 4.14 4.3 2099700 4.3 down down correct
LPTH.US LightPath Technologies Inc 20230508 0 1.33 1.37 1.31 1.37 35900 1.37 up down incorrect
LPTX.US Leap Therapeutics Inc 20230508 0 0.389 0.4 0.381 0.39 161200 0.39 up up correct
LQDA.US Liquidia Corporation 20230508 0 7.5 8 7.48 7.6 797000 7.6 up up correct
LQDT.US Liquidity Services Inc 20230508 0 14.14 14.31 13.99 14.1 181700 14.1 down down correct
LRCX.US Lam Research Corporation 20230508 0 530 531.52 523.21 526.79 795700 526.79 down down correct
LRFC.US Logan Ridge Finance Corp 20230508 0 20.31 21.25 20.08 20.59 11800 20.3692 up up correct
LRMR.US Larimar Therapeutics Inc 20230508 0 4.69 4.9 4.6 4.82 210600 4.82 up up correct
LSBK.US Lake Shore Bancorp Inc 20230508 0 11.49 11.49 11.3 11.35 1600 11.35 down down correct
LSCC.US Lattice Semiconductor Corporation 20230508 0 84.6 84.81 82.51 84.58 2473100 84.58 down up incorrect
LSEA.US Landsea Homes Corporation 20230508 0 6.04 6.15 5.85 6.05 147100 6.05 up up correct
LSEAW.US Landsea Homes Corporation 20230508 0 0.1634 0.1818 0.16 0.16 8855 0.16 down up incorrect
LSTR.US Landstar System Inc 20230508 0 181.96 181.96 178.31 179.32 176400 179.32 down down correct
LSXMA.US The Liberty SiriusXM Group 20230508 0 29.11 29.63 28.61 29.13 802200 29.13 up up correct
LSXMB.US The Liberty SiriusXM Group 20230508 0 28.6 28.6 28.6 28.6 140 28.6
LSXMK.US The Liberty SiriusXM Group 20230508 0 28.4 29.505 28.39 29 883400 29 up up correct
LTAFX.US Altst Strgs Fd A 20230508 0 4.96 4.96 4.96 4.96 0 4.96
LTBR.US Lightbridge Corporation 20230508 0 3.33 3.55 3.33 3.48 27400 3.48 up up correct
LTCFX.US Alternative Strategies Fund Class C 20230508 0 4.69 4.69 4.69 4.69 0 4.69
LTCH.US Latch Inc 20230508 0 0.741 0.774 0.725 0.76 261400 0.76 up up correct
LTCHW.US Latch Inc 20230508 0 0.08 0.08 0.0551 0.0551 4875 0.0551 down down correct
LTIFX.US LTIFX 20230508 0 5.01 5.01 5.01 5.01 0 5.01
LTRN.US Lantern Pharma Inc 20230508 0 5.1 5.3 5.04 5.3 22000 5.3 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230508 0 0.644 0.685 0.643 0.682 254500 0.682 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230508 0 19.745 19.745 18 18 1200 18 down down correct
LTRX.US Lantronix Inc 20230508 0 3.66 3.7 3.59 3.65 153000 3.65 down down correct
LTRYW.US Lottery Com 20230508 0 0.0211 0.024 0.0211 0.0238 2604 0.0238 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20230508 0 1.57 1.67 1.45 1.59 60400 1.59 up up correct
LULU.US Lululemon Athletica Inc 20230508 0 387.99 388.99 380.92 381.86 1130900 381.86 down down correct
LUMO.US Lumos Pharma Inc 20230508 0 3.55 3.61 3.5 3.55 9000 3.55
LUNA.US Luna Innovations Incorporated 20230508 0 6.22 6.22 6.02 6.12 121300 6.12 down down correct
LUNG.US Pulmonx Corporation 20230508 0 12.12 12.49 11.98 12.43 251400 12.43 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230508 0 10.4 10.4 10.4 10.4 0 10.4
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230508 0 2.59 2.78 2.48 2.64 36200 2.64 up up correct
LVO.US LiveOne Inc 20230508 0 1.54 1.56 1.41 1.44 300500 1.44 down down correct
LVOX.US LiveVox Holding Inc 20230508 0 2.8 2.91 2.74 2.85 82400 2.85 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230508 0 2.68 2.68 2.68 2.68 0 2.68
LVOXW.US LiveVox Holding Inc 20230508 0 0.26 0.28 0.26 0.28 1300 0.28 up up correct
LVTX.US Lava Therapeutics B.V 20230508 0 1.62 1.75 1.61 1.71 88000 1.71 up up correct
LWAY.US Lifeway Foods Inc 20230508 0 6.02 6.02 6 6 4300 6 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230508 0 4.7 4.78 4.6 4.7 359400 4.7
LX.US LexinFintech Holdings Ltd 20230508 0 2.48 2.565 2.48 2.56 185800 2.56 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230508 0 3.54 3.57 3.23 3.26 1692400 3.26 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230508 0 0.743 0.788 0.712 0.77 222900 0.77 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20230508 0 2.48 2.48 2.16 2.3 1716947 2.3 down down correct
LYFT.US Lyft Inc 20230508 0 8.59 8.625 8.36 8.54 28005600 8.54 down down correct
LYRA.US Lyra Therapeutics Inc 20230508 0 2.6 2.7 2.56 2.61 19800 2.61 up up correct
LYTS.US LSI Industries Inc 20230508 0 12.45 12.64 12.41 12.51 135200 12.51 up up correct
LZ.US LegalZoom.com Inc 20230508 0 7.84 8.03 7.785 8 964200 8 up up correct
MACA.US Moringa Acquisition Corp 20230508 0 10.34 10.34 10.34 10.34 1800 10.34
MACAU.US Moringa Acquisition Corp 20230508 0 10.25 10.25 10.25 10.25 0 10.25
MACK.US Merrimack Pharmaceuticals Inc 20230508 0 12.81 13.0197 12.7887 13 113768 13 up up correct
MANH.US Manhattan Associates Inc 20230508 0 168.5 169.93 168.18 169.5 187300 169.5 up up correct
MAPS.US WM Technology Inc 20230508 0 0.81 0.81 0.77 0.791 228400 0.791 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230508 0 10.87 11.07 10.76 10.9 28600 10.9 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20230508 0 10.858 10.858 10.858 10.858 0 10.858
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230508 0 0.04 0.04 0.0313 0.04 15139 0.04
MAR.US Marriott International Inc 20230508 0 177.36 178.42 175.69 177.95 1244935 177.95 up up correct
MARA.US Marathon Digital Holdings Inc 20230508 0 9.98 10 9.25 9.33 30157200 9.33 down down correct
MARK.US Remark Holdings Inc 20230508 0 1.13 1.15 1.09 1.13 171500 1.13
MARPS.US Marine Petroleum Trust 20230508 0 7.5 7.669 7.48 7.6 4739 7.6 up up correct
MASI.US Masimo Corporation 20230508 0 187.05 188.13 184.63 187.69 304400 187.69 up up correct
MASS.US 908 Devices Inc 20230508 0 7.24 7.24 6.87 7.14 84700 7.14 down down correct
MAT.US Mattel Inc 20230508 0 18.19 18.28 17.89 17.95 2017800 17.95 down down correct
MATW.US Matthews International Corporation 20230508 0 38.07 38.07 37.25 37.44 44000 37.44 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230508 0 27.46 28.41 26.91 27.82 417700 27.82 up up correct
MAYS.US J.W. Mays Inc 20230508 0 44.25 44.25 44.25 44.25 300 44.25
MBCN.US Middlefield Banc Corp 20230508 0 25.56 25.56 24.69 24.69 9260 24.69 down down correct
MBIN.US Merchants Bancorp 20230508 0 23.5 23.9 23.13 23.23 52827 23.23 down down correct
MBINN.US Merchants Bancorp 20230508 0 16.85 17.03 16.62 16.88 15500 16.88 up up correct
MBINO.US Merchants Bancorp 20230508 0 17.81 18.25 17.26 17.75 9500 17.75 down down correct
MBINP.US Merchants Bancorp 20230508 0 18.5 19.741 18.04 18.04 6300 18.04 down down correct
MBIO.US Mustang Bio Inc 20230508 0 4.23 4.3899 4.15 4.215 35278 4.215 down down correct
MBNKP.US Medallion Bank 20230508 0 21.65 21.65 21.5 21.5 1600 21.5 down down correct
MBOT.US Microbot Medical Inc 20230508 0 1.17 1.2 1.08 1.15 62400 1.15 down down correct
MBRX.US Moleculin Biotech Inc 20230508 0 0.805 0.805 0.7801 0.7968 44482 0.7968 down down correct
MBTC.US Nocturne Acquisition Corporation 20230508 0 11.04 11.04 11.04 11.04 0 11.04
MBTCU.US Nocturne Acquisition Corporation 20230508 0 10.95 10.95 10.95 10.95 0 10.95
MBUU.US Malibu Boats Inc 20230508 0 57.84 58.97 57.33 58.26 117600 58.26 up up correct
MBWM.US Mercantile Bank Corporation 20230508 0 25.89 25.89 24.59 24.78 30988 24.78 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230508 0 10.68 10.68 10.68 10.68 0 10.68
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230508 0 10.28 10.28 10.28 10.28 0 10.28
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230508 0 10.175 10.6 10 10.6 4100 10.6 up up correct
MCBC.US Macatawa Bank Corporation 20230508 0 8.88 8.88 8.59 8.62 34300 8.5393 down down correct
MCBS.US MetroCity Bankshares Inc 20230508 0 15.18 15.31 14.76 14.76 32800 14.76 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230508 0 28.83 29.3 28.77 29.05 84400 29.05 up up correct
MCHP.US Microchip Technology Incorporated 20230508 0 75.19 75.85 73.72 74.27 4222800 74.27 down up incorrect
MCHX.US Marchex Inc 20230508 0 1.89 1.89 1.78 1.82 19500 1.82 down down correct
MCRB.US Seres Therapeutics Inc 20230508 0 6.05 6.08 5.47 5.56 4313128 5.56 down down correct
MCRI.US Monarch Casino & Resort Inc 20230508 0 68.19 68.5 66.41 66.99 54100 66.99 down up incorrect
MDB.US MongoDB Inc 20230508 0 244.74 247.8 238.99 246.93 1331100 246.93 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20230508 0 308.18 313.11 301.36 308.87 248000 308.87 up up correct
MDGS.US Medigus Ltd 20230508 0 5.31 6.16 5.31 6.12 46300 6.12 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230508 0 0.0925 0.0925 0.0925 0.0925 1123 0.0925
MDIA.US MediaCo Holding Inc 20230508 0 1.08 1.2 1.08 1.2 3000 1.2 up down incorrect
MDJH.US MDJM Ltd 20230508 0 2.05 2.4 1.9 2.06 262700 2.06 up up correct
MDLZ.US Mondelez International Inc 20230508 0 77.25 78.21 76.96 78.11 5676500 78.11 up down incorrect
MDNA.US Medicenna Therapeutics Corp 20230508 0 0.75 0.775 0.747 0.765 35000 0.765 up up correct
MDRR.US Medalist Diversified REIT Inc 20230508 0 5.366 6.23 5.18 6 37700 6 up up correct
MDRRP.US Medalist Diversified REIT Inc 20230508 0 21 21 21 21 400 21
MDRX.US Allscripts Healthcare Solutions Inc 20230508 0 12.26 12.26 12.02 12.04 566600 12.04 down down correct
MDVL.US Medavail Holdings Inc 20230508 0 0.195 0.2 0.173 0.19 57400 0.19 down up incorrect
MDWD.US MediWound Ltd 20230508 0 10.87 10.98 10.54 10.6 15500 10.6 down down correct
MDWT.US Midwest Holding Inc 20230508 0 25.5 25.825 25.5 25.75 22700 25.75 up up correct
MDXG.US MiMedx Group Inc 20230508 0 5.64 5.99 5.54 5.82 1110840 5.82 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20230508 0 4.01 4.05 3.91 4 156400 4 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20230508 0 2.08 2.17 2.06 2.16 1354000 2.16 up up correct
MEDP.US Medpace Holdings Inc 20230508 0 212.94 214.699 205.615 209.52 304400 209.52 down down correct
MEDS.US TRxADE HEALTH Inc 20230508 0 0.38 0.385 0.353 0.38 43200 0.38
MEIP.US MEI Pharma Inc 20230508 0 6.55 7.02 6.45 6.99 145577 6.99 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230508 0 10.27 10.27 10.26 10.27 57300 10.27
MELI.US MercadoLibre Inc 20230508 0 1242.55 1289.41 1242.55 1284.5 451300 1284.5 up down incorrect
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230508 0 11.12 11.12 11.1 11.12 3000 11.12
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230508 0 10.88 10.88 10.88 10.88 0 10.88
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20230508 0 0.05 0.05 0.05 0.05 29210 0.05
MEOH.US Methanex Corporation 20230508 0 45.19 45.48 44.16 44.28 146000 44.28 down down correct
MERC.US Mercer International Inc 20230508 0 9.08 9.15 8.52 9.13 1216800 9.13 up up correct
MESA.US Mesa Air Group Inc 20230508 0 2.04 2.09 1.99 2.01 186000 2.01 down down correct
MESO.US Mesoblast Limited 20230508 0 3.43 3.49 3.4 3.41 162400 3.41 down down correct
METC.US Ramaco Resources Inc 20230508 0 12.12 12.348 11.664 12.108 595508 10.09 down down correct
METCL.US METCL 20230508 0 25.48 25.5 25.36 25.4005 1919 25.4005 down down correct
METX.US Meten EdtechX Education Group Ltd 20230508 0 0.19 0.22 0.19 0.21 790400 0.21 up up correct
METXW.US Meten EdtechX Education Group Ltd 20230508 0 0.03 0.04 0.03 0.04 4200 0.04 up up correct
MF.US Missfresh Limited American Depositary Shares 20230508 0 0.609 0.688 0.609 0.683 140600 0.683 up up correct
MFH.US Mercurity Fintech Holding Inc 20230508 0 1.43 1.6 1.3 1.6 42600 1.6 up up correct
MFIN.US Medallion Financial Corp 20230508 0 6.28 7.01 6.28 6.74 151000 6.6607 up up correct
MGEE.US MGE Energy Inc 20230508 0 77.96 78.67 77.11 77.65 59907 77.65 down down correct
MGI.US MoneyGram International Inc 20230508 0 10.94 10.94 10.93 10.93 3023900 10.93 down down correct
MGIC.US Magic Software Enterprises Ltd 20230508 0 13.75 13.91 13.53 13.86 33600 13.86 up down incorrect
MGNI.US Magnite Inc 20230508 0 8.66 8.83 8.57 8.82 898200 8.82 up up correct
MGNX.US MacroGenics Inc 20230508 0 7.18 7.27 6.914 7.24 311200 7.24 up up correct
MGPI.US MGP Ingredients Inc 20230508 0 102.29 102.92 101.2 101.43 107999 101.3104 down down correct
MGRC.US McGrath RentCorp 20230508 0 90.84 91.52 89.4 90.45 127300 90.45 down down correct
MGTA.US Magenta Therapeutics Inc 20230508 0 0.72 0.72 0.68 0.71 834500 0.71 down down correct
MGTX.US MeiraGTx Holdings plc 20230508 0 6.14 6.2 5.8 5.88 74200 5.88 down down correct
MGYR.US Magyar Bancorp Inc 20230508 0 9.97 10.09 9.85 9.99 3100 9.99 up down incorrect
MHLD.US Maiden Holdings Ltd 20230508 0 2.24 2.25 2.18 2.24 59000 2.24
MICT.US MICT Inc 20230508 0 2.73 2.8 2.5605 2.78 3253322 2.78 up up correct
MIDD.US The Middleby Corporation 20230508 0 146.73 147.28 144.87 145.76 291188 145.76 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230508 0 2.88 2.88 2.71 2.75 84751 2.75 down down correct
MIND.US MIND Technology Inc 20230508 0 0.44 0.44 0.42 0.43 60400 0.43 down down correct
MINDP.US MIND Technology Inc 20230508 0 7.29 7.58 7.24 7.58 1100 7.58 up up correct
MINM.US Minim Inc. Common Stock 20230508 0 4.21 4.9 3.9328 4.28 826158 4.28 up up correct
MIR.US WT 20230508 0 1.65 1.65 1.56 1.58 5838 1.58 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20230508 0 26.55 27.84 26.115 26.36 519900 26.36 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230508 0 1.16 1.16 1.12 1.14 5200 1.14 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20230508 0 3.58 3.95 3.58 3.92 104800 3.92 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230508 0 10.31 10.31 10.31 10.31 400 10.31
MITAU.US Coliseum Acquisition Corp. Unit 20230508 0 10.3 10.3 10.3 10.3 1600 10.3
MITAW.US Coliseum Acquisition Corp. Warrant 20230508 0 0.089 0.09 0.07 0.07 7493 0.07 down down correct
MITK.US Mitek Systems Inc 20230508 0 8.98 9.2 8.96 9.1 626500 9.1 up up correct
MKSI.US MKS Instruments Inc 20230508 0 86.76 87.19 81.685 82.91 1657285 82.91 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20230508 0 1.69 1.69 1.58 1.61 22700 1.61 down down correct
MKTX.US MarketAxess Holdings Inc 20230508 0 299.77 301.17 297.83 299.49 224900 298.77 down down correct
MLAB.US Mesa Laboratories Inc 20230508 0 165.99 165.99 159.69 161.32 48400 161.32 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20230508 0 10.534 10.534 10.534 10.534 0 10.534
MLACU.US Malacca Straits Acquisition Company Limited 20230508 0 10.22 10.22 10.22 10.22 100 10.22
MLCO.US Melco Resorts & Entertainment Limited 20230508 0 12.8 12.89 12.4 12.71 4577100 12.71 down down correct
MLKN.US MillerKnoll Inc 20230508 0 16.16 16.9 16.1 16.77 980900 16.77 up up correct
MLVF.US Malvern Bancorp Inc 20230508 0 14.69 14.75 14.45 14.45 4900 14.45 down down correct
MMAT.US Meta Materials Inc 20230508 0 0.21 0.23 0.2 0.23 13014800 0.23 up up correct
MMLP.US Martin Midstream Partners L.P 20230508 0 2.49 2.51 2.46 2.5 23500 2.5 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230508 0 2.59 2.829 2.53 2.81 491200 2.81 up up correct
MMSI.US Merit Medical Systems Inc 20230508 0 84.76 84.9 83.94 84.84 178300 84.84 up up correct
MMYT.US MakeMyTrip Limited 20230508 0 25.37 25.62 25.24 25.57 344200 25.57 up up correct
MNDO.US MIND C.T.I. Ltd 20230508 0 1.92 1.94 1.91 1.94 16300 1.94 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20230508 0 118.28 125.325 117.8 124.5 1097000 124.5 up up correct
MNKD.US MannKind Corporation 20230508 0 3.98 4.01 3.85 3.88 2561900 3.88 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230508 0 3.4 3.4 3.245 3.39 286100 3.39 down down correct
MNOV.US MediciNova Inc 20230508 0 2.18 2.3 2.18 2.19 11200 2.19 up up correct
MNPR.US Monopar Therapeutics Inc 20230508 0 1 1 0.962 1 18700 1
MNRO.US Monro Inc 20230508 0 48.85 49.36 48.4 49.14 155265 49.14 up up correct
MNSB.US MainStreet Bancshares Inc 20230508 0 20.56 20.56 20.06 20.34 7200 20.34 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20230508 0 20.75 21.915 20.75 21.46 1700 21.46 up up correct
MNST.US Monster Beverage Corporation 20230508 0 59.41 59.41 57.8 59.04 5761300 59.04 down down correct
MNTK.US Montauk Renewables Inc 20230508 0 6.66 6.745 6.305 6.37 180300 6.37 down up incorrect
MNTS.US Momentus Inc 20230508 0 0.41 0.42 0.398 0.4 531200 0.4 down down correct
MNTSW.US Momentus Inc 20230508 0 0.03 0.035 0.03 0.0301 5100 0.0301 up up correct
MNTV.US Momentive Global Inc 20230508 0 9.38 9.39 9.37 9.37 1586300 9.37 down down correct
MNTX.US Manitex International Inc 20230508 0 4.91 5.02 4.91 4.93 21700 4.93 up up correct
MODV.US ModivCare Inc 20230508 0 54.86 56.02 50.16 53.83 340000 53.83 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20230508 0 19.6 19.6 19.14 19.44 46929 19.44 down down correct
MOGO.US Mogo Inc 20230508 0 0.792 0.83 0.792 0.8 61800 0.8 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230508 0 6.74 6.74 6.74 6.74 300 6.74
MOMO.US Momo Inc 20230508 0 8.34 8.34 8.09 8.21 524400 8.21 down down correct
MOR.US MorphoSys AG 20230508 0 5.5 5.675 5.49 5.67 78500 5.67 up up correct
MORF.US Morphic Holding Inc 20230508 0 55.34 55.66 53.05 54.82 545100 54.82 down down correct
MORN.US Morningstar Inc 20230508 0 186.33 189.1 185.74 187.19 110700 187.19 up up correct
MOTS.US Motus GI Holdings Inc 20230508 0 0.82 0.82 0.77 0.79 9900 0.79 down down correct
MOVE.US Movano Inc 20230508 0 1.18 1.26 1.15 1.25 79400 1.25 up up correct
MOXC.US Moxian Inc 20230508 0 0.93 0.95 0.93 0.935 22000 0.935 up up correct
MPAA.US Motorcar Parts of America Inc 20230508 0 4.75 4.8 4.48 4.71 252400 4.71 down up incorrect
MPB.US Mid Penn Bancorp Inc 20230508 0 20.32 20.32 19.35 19.48 49644 19.28 down up incorrect
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230508 0 10.59 10.59 10.59 10.59 0 10.59
MPWR.US Monolithic Power Systems Inc 20230508 0 406.08 423.53 406.08 418.62 744900 418.62 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20230508 0 4.3 4.57 4.3 4.46 4789700 4.46 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20230508 0 0.654 0.8 0.644 0.735 1033200 0.735 up down incorrect
MRAM.US Everspin Technologies Inc 20230508 0 7.45 7.45 7.09 7.28 56200 7.28 down down correct
MRBK.US Meridian Corporation 20230508 0 8.75 8.93 8.5 8.72 41618 8.5983 down down correct
MRCC.US Monroe Capital Corporation 20230508 0 7.1 7.19 6.995 7.16 48500 7.16 up up correct
MRCY.US Mercury Systems Inc 20230508 0 40.18 40.58 39.09 39.51 273700 39.51 down down correct
MREO.US Mereo BioPharma Group plc 20230508 0 1.2 1.24 1.12 1.17 2173300 1.17 down down correct
MRIN.US Marin Software Incorporated 20230508 0 0.69 0.69 0.62 0.63 254700 0.63 down down correct
MRKR.US Marker Therapeutics Inc 20230508 0 1.42 1.67 1.42 1.67 97741 1.67 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20230508 0 5.83 5.9 5.5 5.8 4100 5.8 down up incorrect
MRNA.US Moderna Inc 20230508 0 136.24 137.13 131.2 131.75 3990700 131.75 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230508 0 8.93 9.36 8.84 9.16 965800 9.16 up up correct
MRSN.US Mersana Therapeutics Inc 20230508 0 7.21 7.48 6.88 7.42 2307200 7.42 up up correct
MRTN.US Marten Transport Ltd 20230508 0 20.65 20.83 20.45 20.58 234200 20.58 down down correct
MRTX.US Mirati Therapeutics Inc 20230508 0 45.5 46.66 45.12 46.37 613900 46.37 up up correct
MRUS.US Merus N.V 20230508 0 20.76 20.98 19.89 19.99 297200 19.99 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230508 0 14.99 15 13.64 13.9 5053500 13.9 down down correct
MRVL.US Marvell Technology Inc 20230508 0 40.85 41.19 40.47 41.01 7515700 41.01 up up correct
MS.US PO 20230508 0 18.36 18.36 18.095 18.25 93766 18.25 down down correct
MSBI.US Midland States Bancorp Inc 20230508 0 19.82 19.82 18.86 19.12 52600 18.8206 down down correct
MSDA.US MSD Acquisition Corp 20230508 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230508 0 73.49 74.26 72.94 74.05 116400 73.7382 up up correct
MSFIX.US The Multi 20230508 0 10.6 10.6 10.6 10.6 0 10.6
MSFT.US Microsoft Corporation 20230508 0 310.13 310.2 306.09 308.65 21318609 307.9767 down up incorrect
MSGM.US Motorsport Games Inc 20230508 0 4.88 5.01 4.8 4.85 39400 4.85 down up incorrect
MSTR.US MicroStrategy Incorporated 20230508 0 311.15 311.75 294 294.67 1043000 294.67 down down correct
MSVB.US Mid 20230508 0 9.869 9.869 9.869 9.869 1000 9.8077
MTAC.US MedTech Acquisition Corporation 20230508 0 10.31 10.31 10.31 10.31 0 10.31
MTACU.US MedTech Acquisition Corporation 20230508 0 10.29 10.29 10.29 10.29 0 10.29
MTACW.US MedTech Acquisition Corporation 20230508 0 0.088 0.088 0.065 0.065 600 0.065 down down correct
MTC.US Mmtec Inc 20230508 0 0.96 0.99 0.93 0.94 157900 0.94 down up incorrect
MTCH.US Match Group Inc 20230508 0 33.21 33.725 32.285 32.48 5096000 32.48 down down correct
MTCR.US Metacrine Inc 20230508 0 0.5562 0.5739 0.5562 0.573 19315 0.573 up up correct
MTEM.US Molecular Templates Inc 20230508 0 0.42 0.47 0.39 0.45 145400 0.45 up up correct
MTEX.US Mannatech Incorporated 20230508 0 13.04 13.7 13.04 13.47 888 13.47 up up correct
MTLS.US Materialise NV 20230508 0 9.11 9.11 8.84 8.86 48200 8.86 down down correct
MTP.US Midatech Pharma plc 20230508 0 0.215 0.245 0.213 0.2219 1159100 0.2219 up down incorrect
MTRX.US Matrix Service Company 20230508 0 5.54 5.54 5.25 5.4 97200 5.4 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230508 0 11 11 11 11 0 11
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230508 0 10.69 10.69 10.69 10.69 0 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230508 0 0.03 0.03 0.03 0.03 0 0.03
MTSI.US MACOM Technology Solutions Holdings Inc 20230508 0 56.37 57.39 54.79 54.95 444600 54.95 down down correct
MTTR.US Matterport Inc 20230508 0 2.62 2.695 2.585 2.61 1990300 2.61 down down correct
MU.US Micron Technology Inc 20230508 0 61.25 61.35 60.31 60.87 11510400 60.87 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230508 0 7 7 7 7 0 14
MULN.US Mullen Automotive Inc 20230508 0 1.61 1.62 1.38 1.48 28519141 1.48 down down correct
MVBF.US MVB Financial Corp 20230508 0 17.8 17.8 16.8 17.2 50200 17.2 down down correct
MVIS.US MicroVision Inc 20230508 0 2.17 2.35 2.15 2.33 1929300 2.33 up up correct
MVST.US Microvast Holdings Inc 20230508 0 1.21 1.22 1.11 1.19 1499300 1.19 down down correct
MVSTW.US Microvast Holdings Inc 20230508 0 0.1928 0.2 0.1486 0.1799 63652 0.1799 down down correct
MXCT.US MaxCyte Inc. 20230508 0 4.76 4.76 4.61 4.74 298900 4.74 down down correct
MYFW.US First Western Financial Inc 20230508 0 16.06 16.1 15.77 15.94 8400 15.94 down down correct
MYGN.US Myriad Genetics Inc 20230508 0 19.32 19.55 18.2 18.32 677700 18.32 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230508 0 1.71 1.9 1.67 1.9 751800 1.9 up down incorrect
MYNA.US Mynaric AG American Depository Shares 20230508 0 7.6 7.6 7.6 7.6 400 7.6
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230508 0 5.17 5.17 5.02 5.04 15200 5.04 down down correct
MYPS.US Playstudios Inc 20230508 0 4.43 4.49 4.4 4.43 401600 4.43
MYPSW.US MYPSW 20230508 0 0.82 0.82 0.818 0.818 1000 0.818 down down correct
MYRG.US MYR Group Inc 20230508 0 135.78 136.1 132.92 133.66 104300 133.66 down down correct
MYSZ.US My Size Inc 20230508 0 1.19 1.23 1.18 1.19 17200 1.19
NAII.US Natural Alternatives International Inc 20230508 0 7.71 7.91 7.63 7.75 4900 7.75 up up correct
NAOV.US NanoVibronix Inc 20230508 0 3.61 3.71 3.53 3.69 3096 3.69 up up correct
NARI.US Inari Medical Inc 20230508 0 64.51 66.24 62.79 65.76 741100 65.76 up up correct
NATH.US Nathan's Famous Inc 20230508 0 73.28 73.28 72.43 73.06 3800 73.06 down down correct
NATI.US National Instruments Corporation 20230508 0 58.05 58.08 57.95 58.02 986300 58.02 down down correct
NATR.US Nature's Sunshine Products Inc 20230508 0 10.76 10.85 10.59 10.72 15500 10.72 down down correct
NAUT.US Nautilus Biotechnology Inc 20230508 0 2.36 2.44 2.35 2.38 34700 2.38 up up correct
NAVI.US Navient Corporation 20230508 0 15.11 15.25 14.82 14.84 955700 14.84 down down correct
NBIX.US Neurocrine Biosciences Inc 20230508 0 97.23 98.05 96.57 97.9 625600 97.9 up down incorrect
NBN.US Northeast Bank 20230508 0 36.92 36.92 35.315 36.06 25085 36.06 down down correct
NBRV.US Nabriva Therapeutics plc 20230508 0 1.68 1.77 1.49 1.49 21400 1.49 down down correct
NBSE.US NeuBase Therapeutics Inc 20230508 0 0.1815 0.2296 0.17 0.1898 743452 0.1898 up up correct
NBST.US Newbury Street Acquisition Corporation 20230508 0 11 11 10.27 10.31 2300 10.31 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20230508 0 10.33 10.462 10.28 10.33 1400 10.33
NBTB.US NBT Bancorp Inc 20230508 0 31.97 32.0943 31.38 31.88 320349 31.88 down down correct
NBTX.US Nanobiotix S.A 20230508 0 6.91 7.1 5.16 5.36 2040500 5.36 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20230508 0 10.53 10.53 10.53 10.53 5 10.53
NCMI.US National CineMedia Inc 20230508 0 0.31 0.32 0.3 0.31 1100400 0.31
NCNA.US NuCana plc 20230508 0 0.705 0.71 0.69 0.7 43900 0.7 down down correct
NCNO.US nCino Inc 20230508 0 22.71 22.71 22.27 22.51 335500 22.51 down down correct
NCSM.US NCS Multistage Holdings Inc 20230508 0 19.44 19.44 19.44 19.44 1100 19.44
NCTY.US The9 Limited 20230508 0 0.82 0.85 0.8 0.82 98200 0.82
NDAQ.US Nasdaq Inc 20230508 0 55 55.14 54.64 54.92 1906100 54.92 down down correct
NDLS.US Noodles & Company 20230508 0 4.72 4.77 4.68 4.755 146523 4.755 up up correct
NDRA.US ENDRA Life Sciences Inc 20230508 0 1.85 1.85 1.57 1.595 86100 1.595 down down correct
NDSN.US Nordson Corporation 20230508 0 220.78 221.65 217 217.85 173800 217.85 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230508 0 12.76 12.82 12.5 12.77 94200 12.77 up up correct
NEE.US PQ 20230508 0 48.85 48.88 48.83 48.88 6327 48.88 up up correct
NEGG.US Newegg Commerce Inc 20230508 0 1.09 1.11 1.06 1.1 280700 1.1 up up correct
NEO.US NeoGenomics Inc 20230508 0 15.32 15.79 15.11 15.4 1562800 15.4 up up correct
NEOG.US Neogen Corporation 20230508 0 17.34 17.5 17.02 17.16 1772100 17.16 down down correct
NEON.US Neonode Inc 20230508 0 6.72 7.32 6.67 7.23 40400 7.23 up down incorrect
NEPH.US Nephros Inc 20230508 0 1.47 1.57 1.46 1.49 12600 1.49 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20230508 0 0.63 0.64 0.6 0.62 92700 0.62 down down correct
NERV.US Minerva Neurosciences Inc 20230508 0 6.49 6.49 5.08 5.87 336200 5.87 down down correct
NESR.US National Energy Services Reunited Corp 20230508 0 3.1 3.75 3.1 3.2 203243 3.2 up up correct
NEWT.US Newtek Business Services Corp 20230508 0 11.57 11.87 11.57 11.76 203100 11.76 up up correct
NEXI.US NexImmune Inc 20230508 0 0.37 0.37 0.33 0.338 40000 0.338 down down correct
NEXT.US NextDecade Corporation 20230508 0 6.19 6.25 5.52 5.9 1460800 5.9 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230508 0 9.8 9.82 9.45 9.51 177900 9.38 down down correct
NFE.US New Fortress Energy Inc 20230508 0 31.14 31.575 30.53 30.68 1023000 30.68 down down correct
NFLX.US Netflix Inc 20230508 0 322.99 332.56 322.03 331.21 5488600 331.21 up up correct
NFYS.US UN 20230508 0 10.455 10.455 10.29 10.29 1220 10.29 down down correct
NGM.US NGM Biopharmaceuticals Inc 20230508 0 4.07 4.07 3.76 3.83 218800 3.83 down down correct
NGMS.US NeoGames S.A 20230508 0 13.02 13.31 12.96 13.17 278800 13.17 up up correct
NH.US NantHealth Inc 20230508 0 2.94 3.274 2.81 3.08 81300 3.08 up up correct
NHTC.US Natural Health Trends Corp 20230508 0 6.01 6.0299 5.73 5.83 18110 5.6244 down up incorrect
NICE.US NICE Ltd 20230508 0 192.2 194.05 187.83 188.52 1180700 188.52 down down correct
NICHX.US NICHX 20230508 0 28.95 28.95 28.95 28.95 0 28.95
NICK.US Nicholas Financial Inc 20230508 0 4.7 4.7 4.45 4.45 3800 4.45 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230508 0 0.517 0.52 0.481 0.481 9460 4.81 down down correct
NIU.US Niu Technologies 20230508 0 3.58 3.72 3.58 3.7 163100 3.7 up up correct
NKLA.US Nikola Corporation 20230508 0 1.04 1.04 0.96 0.985 25318600 0.985 down down correct
NKSH.US National Bankshares Inc 20230508 0 27.37 27.762 27.225 27.24 8431 26.5453 down up incorrect
NKTR.US Nektar Therapeutics 20230508 0 0.79 0.81 0.72 0.77 1882600 0.77 down down correct
NKTX.US Nkarta Inc 20230508 0 4.65 4.84 4.5 4.6 419200 4.6 down down correct
NLSP.US NLS Pharmaceutics AG 20230508 0 1.35 1.38 1.23 1.34 103750 1.34 down down correct
NLSPW.US NLS Pharmaceutics AG 20230508 0 0.146 0.146 0.1101 0.145 37960 0.145 down down correct
NLTX.US Neoleukin Therapeutics Inc 20230508 0 0.9 0.9 0.852 0.88 118800 0.88 down down correct
NMFC.US New Mountain Finance Corporation 20230508 0 11.6 11.76 11.58 11.67 232900 11.67 up up correct
NMIH.US NMI Holdings Inc 20230508 0 23.69 24.1 23.64 23.98 307400 23.98 up up correct
NMRD.US Nemaura Medical Inc 20230508 0 0.75 0.78 0.75 0.778 3000 0.778 up up correct
NMRK.US Newmark Group Inc 20230508 0 5.82 5.85 5.32 5.39 1852779 5.362 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20230508 0 1.42 1.44 1.35 1.36 38800 1.36 down down correct
NMTR.US 9 Meters Biopharma Inc 20230508 0 0.822 0.876 0.712 0.72 125500 0.72 down down correct
NNBR.US NN Inc 20230508 0 1.01 1.02 0.97 0.99 203300 0.99 down down correct
NNDM.US Nano Dimension Ltd 20230508 0 2.48 2.66 2.46 2.65 2051100 2.65 up up correct
NNOX.US Nano 20230508 0 14.65 17.88 14.41 16.36 5842900 16.36 up up correct
NODK.US NI Holdings Inc 20230508 0 13.05 13.28 13.05 13.28 3100 13.28 up up correct
NOTV.US Inotiv Inc 20230508 0 5.9 6.4 5.83 6.31 547100 6.31 up up correct
NOVN.US Novan Inc 20230508 0 1.13 1.18 1.07 1.11 92800 1.11 down down correct
NOVT.US Novanta Inc 20230508 0 161.69 163 158.69 160.64 139800 160.64 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230508 0 10.713 10.713 10.713 10.713 200 10.713
NOVVU.US Nova Vision Acquisition Corp. Unit 20230508 0 10.39 10.39 10.39 10.39 0 10.39
NPABU.US New Providence Acquisition Corp. II Unit 20230508 0 11.2 11.2 10.87 10.87 1303 10.87 down up incorrect
NPCE.US NeuroPace Inc 20230508 0 4.79 5.26 4.6 5.125 72900 5.125 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230508 0 10.4 10.4 10.4 10.4 300 10.4
NRACU.US Noble Rock Acquisition Corporation 20230508 0 10.3 10.3 10.3 10.3 400 10.3
NRACW.US Noble Rock Acquisition Corporation 20230508 0 0.1043 0.1043 0.0744 0.0758 511 0.0758 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20230508 0 0.59 0.629 0.587 0.62 347200 0.62 up down incorrect
NRC.US National Research Corporation 20230508 0 42.07 42.74 41.77 42.62 24400 42.62 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20230508 0 9.17 9.18 8.82 8.86 525700 8.86 down down correct
NRIM.US Northrim BanCorp Inc 20230508 0 37.48 37.64 36.18 36.18 21900 36.18 down down correct
NRIX.US Nurix Therapeutics Inc 20230508 0 9.74 9.88 9.12 9.22 260100 9.22 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230508 0 19.03 19.03 19.03 19.03 0 19.03
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230508 0 19.25 19.25 19.25 19.25 0 19.25
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230508 0 19.27 19.27 19.27 19.27 0 19.27
NRXP.US NRx Pharmaceuticals Inc 20230508 0 0.62 0.64 0.6 0.62 140300 0.62
NRXPW.US NRx Pharmaceuticals Inc 20230508 0 0.1515 0.1515 0.15 0.1501 2300 0.1501 down down correct
NSIT.US Insight Enterprises Inc 20230508 0 124.9 124.9 123.08 124.08 160147 124.08 down down correct
NSPR.US InspireMD Inc 20230508 0 1.37 1.5 1.37 1.48 21600 1.48 up up correct
NSSC.US Napco Security Technologies Inc 20230508 0 31.365 34.12 30.9544 33.85 1618215 33.7896 up up correct
NSTG.US NanoString Technologies Inc 20230508 0 9.01 9.22 8.42 8.59 666500 8.59 down down correct
NSYS.US Nortech Systems Incorporated 20230508 0 9.88 9.98 9.88 9.98 1000 9.98 up up correct
NTAP.US NetApp Inc 20230508 0 63.87 64.13 63.61 64 898200 64 up up correct
NTCT.US NetScout Systems Inc 20230508 0 29.76 30.06 29.09 29.38 400400 29.38 down down correct
NTES.US NetEase Inc 20230508 0 89.77 91.25 89.68 91.14 746500 91.14 up up correct
NTGR.US NETGEAR Inc 20230508 0 13.93 14 13.67 13.88 136600 13.88 down down correct
NTIC.US Northern Technologies International Corporation 20230508 0 11.35 11.4 11.3 11.35 5100 11.35
NTLA.US Intellia Therapeutics Inc 20230508 0 43.57 43.87 42.06 43.19 975400 43.19 down down correct
NTNX.US Nutanix Inc 20230508 0 23.88 24.55 23.88 24.53 856600 24.53 up down incorrect
NTRA.US Natera Inc 20230508 0 54.06 54.26 52.34 53.1 1434500 53.1 down down correct
NTRB.US Nutriband Inc. Common Stock 20230508 0 3.39 3.415 3.39 3.415 1000 3.415 up up correct
NTRBW.US Nutriband Inc. Warrant 20230508 0 1.85 1.85 1.85 1.85 300 1.85
NTRS.US Northern Trust Corporation 20230508 0 73.59 74.12 72.64 73.02 941300 73.02 down down correct
NTRSO.US Northern Trust Corporation 20230508 0 20.88 21.16 20.69 20.93 22900 20.93 up up correct
NTWK.US NetSol Technologies Inc 20230508 0 2.4 2.47 2.36 2.46 13700 2.46 up up correct
NURO.US NeuroMetrix Inc 20230508 0 1.02 1.1 1.02 1.06 59200 1.06 up up correct
NUVA.US NuVasive Inc 20230508 0 42.72 42.87 42.14 42.57 971900 42.57 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230508 0 38.48 39.98 37.41 37.76 113700 37.76 down down correct
NUWE.US Nuwellis Inc 20230508 0 4.5 4.59 4.3409 4.45 20802 4.45 down down correct
NUZE.US NuZee Inc 20230508 0 11.62 12.1 10.5 10.89 6200 10.89 down down correct
NVAX.US Novavax Inc 20230508 0 7.67 7.74 7.27 7.45 3524300 7.45 down down correct
NVCR.US NovoCure Limited 20230508 0 67.94 69.54 67.44 69.38 688500 69.38 up up correct
NVDA.US NVIDIA Corporation 20230508 0 285.22 292.2 283.5 291.51 34497900 291.51 up up correct
NVEC.US NVE Corporation 20230508 0 87.62 89.56 87.62 89.02 31900 88.014 up up correct
NVEE.US NV5 Global Inc 20230508 0 98.87 99.63 94.82 95 146000 95 down up incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230508 0 40.92 41.83 40.08 41.25 470200 41.25 up up correct
NVFY.US Nova LifeStyle Inc 20230508 0 0.54 0.56 0.53 0.53 9900 0.53 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20230508 0 1.46 1.46 1.4 1.42 11000 1.42 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230508 0 93.38 93.56 92.31 93.09 44500 93.09 down down correct
NVNO.US enVVeno Medical Corp 20230508 0 3.7 3.83 3.62 3.64 30800 3.64 down down correct
NVNOW.US enVVeno Medical Corporation 20230508 0 0.03 0.04 0.03 0.04 6700 0.04 up up correct
NVOS.US Novo Integrated Sciences Inc 20230508 0 0.169 0.21 0.165 0.198 20052700 0.198 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230508 0 6.12 6.55 5.96 6.47 1337100 6.47 up up correct
NVVE.US Nuvve Holding Corp 20230508 0 0.55 0.569 0.515 0.543 257400 0.543 down down correct
NVVEW.US Nuvve Holding Corp 20230508 0 0.0693 0.089 0.0501 0.0701 33573 0.0701 up up correct
NWBI.US Northwest Bancshares Inc 20230508 0 10.76 10.76 10.37 10.39 723200 10.39 down down correct
NWE.US NorthWestern Corporation 20230508 0 59.5 59.81 59.28 59.58 156700 59.58 up down incorrect
NWFL.US Norwood Financial Corp 20230508 0 26.41 26.44 25.7 25.82 9700 25.82 down down correct
NWL.US Newell Brands Inc 20230508 0 10.18 10.23 10 10.14 4425624 10.14 down down correct
NWLI.US National Western Life Group Inc 20230508 0 259 262.89 258.98 261.8 7500 261.8 up up correct
NWPX.US Northwest Pipe Company 20230508 0 27.41 27.41 26.47 26.56 31900 26.56 down down correct
NWS.US News Corporation 20230508 0 17.3 17.36 17.12 17.28 369320 17.28 down down correct
NWSA.US News Corporation 20230508 0 17.15 17.23 17 17.14 1127700 17.14 down up incorrect
NXGN.US NextGen Healthcare Inc 20230508 0 16.83 16.93 16.56 16.75 284500 16.75 down down correct
NXPI.US NXP Semiconductors N.V 20230508 0 166.93 168.35 165.47 168.05 1306500 168.05 up up correct
NXST.US Nexstar Media Group Inc 20230508 0 165.68 169.39 165.36 166.01 353600 164.6094 up up correct
NXTC.US NextCure Inc 20230508 0 1.6 1.65 1.59 1.62 56000 1.62 up up correct
NXTP.US Nextplay Technologies Inc 20230508 0 1.47 1.47 1.36 1.36 10900 1.36 down down correct
NYMT.US New York Mortgage Trust Inc 20230508 0 9.77 9.9 9.73 9.87 614100 9.87 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230508 0 16.92 17.18 16.89 17.06 5800 17.06 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20230508 0 19.476 19.8 19.476 19.63 3200 19.63 up up correct
NYMTN.US New York Mortgage Trust Inc 20230508 0 18.65 19 18.65 18.94 4600 18.94 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20230508 0 0.43 0.5 0.42 0.49 112400 0.49 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20230508 0 8.14 9.05 8 8.02 68700 8.02 down down correct
OB.US Outbrain Inc 20230508 0 3.55 3.735 3.51 3.7 179900 3.7 up up correct
OBLG.US Oblong Inc 20230508 0 1.89 1.95 1.58 1.68 161500 1.68 down down correct
OBNK.US Origin Bancorp Inc 20230508 0 28.49 28.49 27.42 27.52 105100 27.3633 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20230508 0 32.2 32.75 31.2 32.68 9700 32.68 up up correct
OCAX.US OCA Acquisition Corp 20230508 0 10.36 10.36 10.36 10.36 4500 10.36
OCAXU.US OCA Acquisition Corp 20230508 0 10.03 10.03 10.03 10.03 0 10.03
OCC.US Optical Cable Corporation 20230508 0 4.14 4.14 4.14 4.14 300 4.14
OCCI.US OFS Credit Company Inc 20230508 0 8.6 8.78 8.6 8.62 96600 8.62 up up correct
OCCIO.US OFS Credit Company Inc 20230508 0 23.22 23.22 23.22 23.22 600 23.22
OCFC.US OceanFirst Financial Corp 20230508 0 14.24 14.24 13.65 13.67 434400 13.67 down down correct
OCFCP.US OceanFirst Financial Corp 20230508 0 22.99 22.99 21.4 22.06 9400 22.06 down down correct
OCG.US Oriental Culture Holding LTD 20230508 0 0.476 0.5 0.45 0.48 22300 0.48 up up correct
OCGN.US Ocugen Inc 20230508 0 0.71 0.75 0.71 0.718 7983800 0.718 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20230508 0 18.39 18.46 18.09 18.43 353800 18.43 up up correct
OCUL.US Ocular Therapeutix Inc 20230508 0 6.26 6.57 6.17 6.4 1357200 6.4 up up correct
OCUP.US Ocuphire Pharma Inc 20230508 0 6.33 6.33 5.7 5.81 500300 5.81 down down correct
OCX.US OncoCyte Corporation 20230508 0 0.253 0.275 0.253 0.268 47100 0.268 up up correct
ODFL.US Old Dominion Freight Line Inc 20230508 0 318.71 320.39 310.16 311.64 699379 311.64 down up incorrect
ODP.US The ODP Corporation 20230508 0 42.57 42.87 41.83 42.04 373737 42.04 down down correct
OESX.US Orion Energy Systems Inc 20230508 0 1.52 1.54 1.48 1.51 15700 1.51 down down correct
OFED.US Oconee Federal Financial Corp 20230508 0 20.02 20.9 19.58 19.58 4681 19.4821 down up incorrect
OFIX.US Orthofix Medical Inc 20230508 0 18.55 18.89 18.27 18.61 271900 18.61 up up correct
OFLX.US Omega Flex Inc 20230508 0 114.33 114.84 111.79 112.2 7500 112.2 down down correct
OFS.US OFS Capital Corporation 20230508 0 9.62 9.75 9.5 9.63 28800 9.63 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230508 0 20.816 22.09 20.816 22.09 1400 22.09 up up correct
OGI.US OrganiGram Holdings Inc 20230508 0 0.53 0.535 0.516 0.524 413800 0.524 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230508 0 10.1 10.1 10.1 10.1 0 10.1
OKTA.US Okta Inc 20230508 0 75.27 79.4 75.25 79.25 3328600 79.25 up up correct
OLB.US The OLB Group Inc 20230508 0 0.79 0.828 0.773 0.8079 11700 0.8079 up up correct
OLED.US Universal Display Corporation 20230508 0 137.24 140 137 139.27 404100 139.27 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20230508 0 10.2 10.2 10.2 10.2 0 10.2
OLK.US Olink Holding AB (publ) 20230508 0 21.96 22.185 21.205 22.05 59900 22.05 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230508 0 67.02 67.62 66.64 67.6 515300 67.6 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230508 0 6.45 6.84 6.33 6.57 232900 6.57 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230508 0 3.87 4.04 3.815 3.97 3614200 3.97 up down incorrect
OM.US Outset Medical Inc 20230508 0 20.42 20.5 18.345 20 625500 20 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230508 0 85.37 85.7 84.42 85.17 43100 85.17 down down correct
OMCL.US Omnicell Inc 20230508 0 65.87 65.87 64.32 65 437000 65 down down correct
OMER.US Omeros Corporation 20230508 0 5.15 5.2 4.87 5 324100 5 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230508 0 2.97 3.165 2.91 3.15 68100 3.15 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230508 0 8.71 8.89 8.37 8.77 44500 8.77 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230508 0 1.04 1.08 0.98 1.05 148600 1.05 up up correct
OMQS.US OMNIQ Corp. Common Stock 20230508 0 6.105 6.14 5.95 6.052 17700 6.052 down down correct
ON.US ON Semiconductor Corporation 20230508 0 81.24 81.72 79.58 80.52 3421400 80.52 down down correct
ONB.US Old National Bancorp 20230508 0 12.83 12.87 12.23 12.44 2399200 12.44 down down correct
ONCR.US Oncorus Inc 20230508 0 0.31 0.35 0.31 0.32 52300 0.32 up up correct
ONCS.US OncoSec Medical Incorporated 20230508 0 0.83 0.83 0.79 0.82 52800 0.82 down down correct
ONCT.US Oncternal Therapeutics Inc 20230508 0 0.32 0.33 0.31 0.32 116600 0.32
ONCY.US Oncolytics Biotech Inc 20230508 0 1.61 1.71 1.59 1.71 203900 1.71 up down incorrect
ONDS.US Ondas Holdings Inc 20230508 0 1.13 1.25 1.1 1.105 304600 1.105 down down correct
ONEW.US OneWater Marine Inc 20230508 0 27.12 28.19 26.34 27.97 176300 27.97 up up correct
ONTX.US Onconova Therapeutics Inc 20230508 0 1.38 1.45 1.35 1.42 256800 1.42 up up correct
ONVO.US Organovo Holdings Inc 20230508 0 1.91 1.95 1.91 1.94 15200 1.94 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20230508 0 10.65 10.65 10.65 10.65 2500 10.65
OPBK.US OP Bancorp 20230508 0 8.42 8.669 8.2 8.22 75704 8.0972 down up incorrect
OPCH.US Option Care Health Inc 20230508 0 27.95 28.29 27.39 28.16 4870500 28.16 up up correct
OPEN.US Opendoor Technologies Inc 20230508 0 1.83 2.155 1.81 2.05 45542700 2.05 up down incorrect
OPGN.US OpGen Inc 20230508 0 0.79 0.827 0.74 0.74 105800 0.74 down down correct
OPHC.US OptimumBank Holdings Inc 20230508 0 3.01 3.15 3.01 3.15 1300 3.15 up up correct
OPI.US Office Properties Income Trust 20230508 0 6.56 6.58 6.25 6.35 970600 6.35 down down correct
OPINL.US Office Properties Income Trust 20230508 0 11.73 11.73 11.3 11.55 28700 11.1763 down down correct
OPK.US OPKO Health Inc 20230508 0 1.9 1.91 1.82 1.86 3281000 1.86 down down correct
OPOF.US Old Point Financial Corporation 20230508 0 17.37 17.45 17.31 17.44 2616 17.44 up up correct
OPRA.US Opera Limited 20230508 0 11.33 12.7 11.06 12.56 1565500 12.56 up up correct
OPRT.US Oportun Financial Corporation 20230508 0 4.05 4.34 4.01 4.32 309500 4.32 up down incorrect
OPRX.US OptimizeRx Corporation 20230508 0 14.57 14.64 14.34 14.54 81400 14.54 down down correct
OPT.US Opthea Limited 20230508 0 3.83 3.895 3.79 3.825 3302 3.825 down down correct
OPTN.US OptiNose Inc 20230508 0 1.97 2.03 1.81 1.89 154800 1.89 down up incorrect
ORGN.US Origin Materials Inc 20230508 0 4.24 4.26 4.12 4.24 703200 4.24
ORGNW.US Origin Materials Inc Warrant 20230508 0 0.74 0.74 0.7051 0.73 4229 0.73 down down correct
ORGO.US Organogenesis Holdings Inc 20230508 0 2.13 2.22 2.075 2.15 1120200 2.15 up down incorrect
ORGS.US Orgenesis Inc 20230508 0 1.05 1.09 1.05 1.06 9400 1.06 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230508 0 10.23 10.23 10.23 10.23 0 10.23
ORIAU.US Orion Biotech Opportunities Corp 20230508 0 9 9 9 9 0 9
OSIS.US OSI Systems Inc 20230508 0 117.37 118.5 116.75 118.27 129000 118.27 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20230508 0 5.1 5.23 5.05 5.22 77900 5.22 up up correct
ORLY.US O'Reilly Automotive Inc 20230508 0 939.79 947.15 934.71 946.64 355200 946.64 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20230508 0 2.85 3.03 2.81 3.03 741900 3.03 up up correct
ORRF.US Orrstown Financial Services Inc 20230508 0 16.4 16.69 16.25 16.48 17200 16.48 up up correct
ORTX.US Orchard Therapeutics plc 20230508 0 4.96 5.83 4.96 5.83 132200 5.83 up up correct
OSBC.US Old Second Bancorp Inc 20230508 0 12.01 12.01 11.36 11.38 118900 11.38 down down correct
OSPN.US OneSpan Inc 20230508 0 13.33 13.77 13.18 13.72 382400 13.72 up up correct
OSS.US One Stop Systems Inc 20230508 0 2.4 2.49 2.38 2.435 16100 2.435 up up correct
OSTK.US Overstock.com Inc 20230508 0 19.86 19.97 19.23 19.87 997800 19.87 up up correct
OSUR.US OraSure Technologies Inc 20230508 0 6.97 7.08 6.93 6.99 509000 6.99 up up correct
OSW.US OneSpaWorld Holdings Limited 20230508 0 12.31 12.33 11.675 12.11 590000 12.11 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230508 0 10.79 10.79 10.79 10.79 0 10.79
OTECU.US OceanTech Acquisitions I Corp. Units 20230508 0 10.42 10.42 10.42 10.42 1 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230508 0 0.03 0.03 0.03 0.03 1014 0.03
OTEX.US Open Text Corporation 20230508 0 41.44 42.06 40.92 41.43 1106900 41.43 down down correct
OTLK.US Outlook Therapeutics Inc 20230508 0 1.15 1.19 1.14 1.14 559000 1.14 down down correct
OTLY.US Oatly Group AB 20230508 0 2.1 2.18 2.04 2.15 2719500 2.15 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230508 0 0.46 0.47 0.46 0.46 19300 0.46
OTMOW.US Otonomo Technologies Ltd. Warrant 20230508 0 0.0217 0.0254 0.017 0.0254 16200 0.0254 up up correct
OTRK.US Ontrak Inc 20230508 0 0.495 0.495 0.44 0.4455 67455 0.4455 down down correct
OTRKP.US Ontrak Inc 20230508 0 0.5 0.5 0.472 0.5 2500 0.5
OTTR.US Otter Tail Corporation 20230508 0 78.5 78.91 77.67 78.46 107200 78.0179 down down correct
OUST.US WT 20230508 0 0.06 0.0677 0.06 0.0672 12100 0.0672 up up correct
OVBC.US Ohio Valley Banc Corp 20230508 0 24.4 24.9 24.4 24.9 1860 24.9 up up correct
OVID.US Ovid Therapeutics Inc 20230508 0 3.54 3.62 3.341 3.46 110700 3.46 down up incorrect
OVLY.US Oak Valley Bancorp 20230508 0 23.93 24.5 23.7 23.7 13900 23.7 down down correct
OWSCX.US OWSCX 20230508 0 18.27 18.27 18.27 18.27 0 18.27
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230508 0 10.86 10.86 10.86 10.86 16 10.86
OXACU.US Oxbridge Acquisition Corp. Unit 20230508 0 10.87 10.87 10.87 10.87 0 10.87
OXACW.US Oxbridge Acquisition Corp. Warrant 20230508 0 0.047 0.05 0.047 0.05 0 0.05 up up correct
OXBR.US Oxbridge Re Holdings Limited 20230508 0 1.25 1.25 1.15 1.19 7934 1.19 down down correct
OXLC.US Oxford Lane Capital Corp 20230508 0 5.15 5.2057 5.13 5.19 765050 5.1153 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230508 0 22.3 22.4 22.14 22.16 5531 22.16 down down correct
OXLCM.US Oxford Lane Capital Corp 20230508 0 24.8 24.8 24.54 24.675 4357 24.5345 down down correct
OXLCP.US Oxford Lane Capital Corp 20230508 0 22.41 22.7 22.33 22.5 3300 22.3725 up up correct
OXSQ.US Oxford Square Capital Corp 20230508 0 3.04 3.1 3.04 3.1 211912 3.0647 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230508 0 21.55 21.6 21.4 21.6 3400 21.6 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230508 0 24.7 24.7 24.546 24.546 2400 24.546 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20230508 0 23.59 23.59 23.59 23.59 0 23.59
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230508 0 10.51 10.51 10.51 10.51 0 10.51
OXUSU.US Oxus Acquisition Corp Unit 20230508 0 10.5 10.5 10.5 10.5 0 10.5
OXUSW.US Oxus Acquisition Corp. Warrant 20230508 0 0.0457 0.0457 0.0457 0.0457 100 0.0457
OZK.US Bank OZK 20230508 0 34.03 34.51 32.53 32.61 1389000 32.61 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20230508 0 14.18 14.27 13.43 13.49 95100 13.49 down down correct
OZON.US Ozon Holdings PLC 20230508 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230508 0 12.92 12.98 12.57 12.68 3125100 12.68 down down correct
PAAS.US Pan American Silver Corp 20230508 0 18.14 18.26 17.8 17.9 2127600 17.9 down down correct
PACB.US Pacific Biosciences of California Inc 20230508 0 12.18 12.29 11.76 12.25 2489800 12.25 up up correct
PACW.US PacWest Bancorp 20230508 0 7.48 7.5 5.8 5.97 101964602 5.9573 down down correct
PAGP.US Plains GP Holdings L.P 20230508 0 13.6 13.6 13.18 13.26 1898300 13.26 down down correct
PAHC.US Phibro Animal Health Corporation 20230508 0 14.75 14.75 14.29 14.37 69200 14.37 down down correct
PALI.US Palisade Bio Inc 20230508 0 1.64 1.67 1.46 1.66 419800 1.66 up down incorrect
PALT.US Paltalk Inc. Common Stock 20230508 0 1.9 1.96 1.8 1.95 268500 1.95 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20230508 0 6.07 6.125 6.01 6.08 136800 6.08 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20230508 0 188 192.2 187.93 191.52 3854300 191.52 up up correct
PASG.US Passage Bio Inc 20230508 0 1 1.04 0.994 1.01 63400 1.01 up up correct
PATI.US Patriot Transportation Holding Inc 20230508 0 9.28 9.28 8.98 8.98 1100 8.98 down down correct
PATK.US Patrick Industries Inc 20230508 0 66.65 67.02 65.29 65.71 93400 65.71 down down correct
PAVM.US PAVmed Inc 20230508 0 0.522 0.53 0.48 0.487 279600 0.487 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20230508 0 0.1299 0.1299 0.1299 0.1299 100 0.1299
PAX.US Patria Investments Limited 20230508 0 14.18 14.56 14.06 14.54 471100 14.3193 up up correct
PAYS.US PaySign Inc 20230508 0 3.38 3.44 3.3 3.33 29400 3.33 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20230508 0 5.56 5.63 5.51 5.56 2360300 5.56
PAYX.US Paychex Inc 20230508 0 108.04 108.04 106.27 106.33 1205070 105.4476 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230508 0 11.73 11.73 11.73 11.73 0 11.73
PBBK.US PB Bankshares Inc. Common Stock 20230508 0 11.5 11.5 11.25 11.5 2100 11.5
PBFS.US Pioneer Bancorp Inc 20230508 0 8.71 8.802 8.579 8.61 4900 8.61 down down correct
PBHC.US Pathfinder Bancorp Inc 20230508 0 13.25 13.495 12.9 13.33 8293 13.33 up up correct
PBLA.US Panbela Therapeutics Inc 20230508 0 0.43 0.5 0.43 0.495 1446100 0.495 up up correct
PBPB.US Potbelly Corporation 20230508 0 8.98 9.05 8.16 8.3 461589 8.3 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20230508 0 0.059 0.06 0.055 0.059 5191200 0.059
PBYI.US Puma Biotechnology Inc 20230508 0 3.18 3.2 2.96 3.2 309600 3.2 up down incorrect
PCAR.US PACCAR Inc 20230508 0 73.23 73.4 71.85 72.78 2144255 72.5301 down down correct
PCB.US PCB Bancorp 20230508 0 13.99 13.99 13.4 13.53 29615 13.3534 down down correct
PCCTU.US Perception Capital Corp. II Units 20230508 0 10.83 10.83 10.83 10.83 7 10.83
PCH.US PotlatchDeltic Corporation 20230508 0 45.83 46.28 45.42 46.24 320000 46.24 up up correct
PCRX.US Pacira BioSciences Inc 20230508 0 43.03 43.81 41.76 42.26 461200 42.26 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230508 0 0.735 0.751 0.62 0.7 178000 0.7 down down correct
PCT.US PureCycle Technologies Inc 20230508 0 7.45 7.87 7.31 7.42 2859800 7.42 down down correct
PCTI.US PCTEL Inc 20230508 0 4.11 4.57 4.11 4.51 143600 4.51 up up correct
PCTTU.US PureCycle Technologies Inc 20230508 0 9.15 9.45 8.99 9.45 2400 9.45 up up correct
PCTTW.US PureCycle Technologies Inc 20230508 0 3.05 3.08 3.05 3.05 2077 3.05
PCTY.US Paylocity Holding Corporation 20230508 0 174.12 177.42 171.5 173.55 724800 173.55 down down correct
PCVX.US Vaxcyte Inc 20230508 0 51.45 51.96 49.68 50.89 840600 50.89 down down correct
PCYG.US Park City Group Inc 20230508 0 6.27 6.47 6.26 6.36 7900 6.36 up up correct
PCYO.US Pure Cycle Corporation 20230508 0 9.41 9.665 9.1 9.18 40800 9.18 down up incorrect
PDCE.US PDC Energy Inc 20230508 0 66.17 66.7 64.49 64.53 837200 64.53 down down correct
PDCO.US Patterson Companies Inc 20230508 0 26.58 26.6 26 26.24 1048808 26.24 down up incorrect
PDD.US Pinduoduo Inc 20230508 0 62.87 62.89 61.09 61.96 7922700 61.96 down down correct
PDEX.US Pro 20230508 0 16.75 16.75 15.71 15.71 2800 15.71 down up incorrect
PDFS.US PDF Solutions Inc 20230508 0 38.47 38.99 37.84 38.78 100800 38.78 up up correct
PDLB.US PDL Community Bancorp 20230508 0 7.1 7.12 6.99 7.05 47500 7.05 down down correct
PDSB.US PDS Biotechnology Corporation 20230508 0 6.5 6.81 6.41 6.74 198600 6.74 up up correct
PDSKX.US PDSKX 20230508 0 25.33 25.33 25.33 25.33 0 25.33
PDSRX.US PDSRX 20230508 0 25.24 25.24 25.24 25.24 0 25.24
PDSYX.US PDSYX 20230508 0 25.54 25.54 25.54 25.54 0 25.54
PEB.US PH 20230508 0 17.355 17.36 17.2302 17.2303 3584 17.2303 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230508 0 22 22.24 20.75 21.34 11700 21.34 down down correct
PEBO.US Peoples Bancorp Inc 20230508 0 25.6 25.6 24.51 24.51 112800 24.51 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230508 0 30.7 30.855 30.31 30.33 270819 30.2332 down down correct
PEGA.US Pegasystems Inc 20230508 0 43.1 44.06 42.59 43.87 227000 43.87 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230508 0 10.26 10.26 10.26 10.26 0 10.26
PENN.US Penn National Gaming Inc 20230508 0 26.5 26.53 25.22 25.91 4242900 25.91 down down correct
PEP.US PepsiCo Inc 20230508 0 193.4 194 192.65 193.35 2249855 193.35 down up incorrect
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230508 0 10.33 10.33 10.29 10.29 1100 10.29 down down correct
PERI.US Perion Network Ltd 20230508 0 32.7 34.01 32.49 33.74 686400 33.74 up up correct
PESI.US Perma 20230508 0 9.02 9.47 8.93 9.18 87200 9.18 up up correct
PETQ.US PetIQ Inc 20230508 0 11.83 11.95 11.51 11.73 119400 11.73 down down correct
PETS.US PetMed Express Inc 20230508 0 15.05 15.05 14.71 14.85 323300 14.85 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230508 0 2.14 2.338 2.079 2.32 4400 2.32 up up correct
PETZ.US TDH Holdings Inc 20230508 0 1.27 1.334 1.22 1.22 61300 1.22 down down correct
PFALX.US PFALX 20230508 0 6.96 6.96 6.96 6.96 0 6.96
PFBC.US Preferred Bank 20230508 0 47.27 47.76 45.65 45.65 110600 45.65 down down correct
PFC.US Premier Financial Corp 20230508 0 14.91 14.94 14.01 14.18 171554 14.18 down down correct
PFFLX.US PFFLX 20230508 0 6.96 6.96 6.96 6.96 0 6.96
PFG.US Principal Financial Group Inc 20230508 0 72.28 72.6 71.19 71.4 797200 71.4 down down correct
PFIE.US Profire Energy Inc 20230508 0 1.14 1.14 1.12 1.12 22700 1.12 down down correct
PFIN.US P&F Industries Inc 20230508 0 5.22 5.28 5.22 5.28 1657 5.28 up up correct
PFIS.US Peoples Financial Services Corp 20230508 0 38.57 38.57 37.01 38.29 4100 38.29 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230508 0 6.96 6.96 6.96 6.96 0 6.96
PFLT.US PennantPark Floating Rate Capital Ltd 20230508 0 10.68 10.73 10.62 10.69 194159 10.5926 up up correct
PFMT.US Performant Financial Corporation 20230508 0 2.91 3.03 2.85 3 130600 3 up up correct
PFSW.US PFSweb Inc 20230508 0 4.17 4.25 4.04 4.24 35300 4.24 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230508 0 10.28 10.28 10.28 10.28 4300 10.28
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230508 0 10.28 10.28 10.28 10.28 100 10.28
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230508 0 0.1593 0.1622 0.05 0.072 7405 0.072 down down correct
PFX.US Phenixfin Corporation 20230508 0 35.02 36.65 35.02 36.45 893 36.45 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230508 0 21 21 20.479 20.479 300 20.479 down down correct
PGC.US Peapack 20230508 0 25.53 25.6 24.59 24.59 70500 24.59 down down correct
PGEN.US Precigen Inc 20230508 0 1.2 1.28 1.19 1.25 625200 1.25 up up correct
PGNY.US Progyny Inc 20230508 0 34.53 35.385 34.25 34.85 1016700 34.85 up up correct
PGRW.US Progress Acquisition Corp 20230508 0 10.35 10.35 10.35 10.35 6577 10.35
PGRWU.US Progress Acquisition Corp 20230508 0 10.37 10.37 10.37 10.37 0 10.37
PGRWW.US Progress Acquisition Corp 20230508 0 0.0039 0.0066 0.0018 0.0066 2206 0.0066 up up correct
PGSS.US UN 20230508 0 10.59 10.59 10.59 10.59 100 10.59
PHAR.US Pharming Group NV 20230508 0 11.95 12.47 11.95 12.4 5700 12.4 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20230508 0 12.42 13.28 12.08 12.34 526800 12.34 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230508 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
PHIO.US Phio Pharmaceuticals Corp 20230508 0 4.1 4.15 3.98 3.99 17472 3.99 down down correct
PHUN.US Phunware Inc 20230508 0 0.608 0.616 0.597 0.61 504000 0.61 up up correct
PHUNW.US Phunware Inc 20230508 0 0.225 0.225 0.22 0.22 600 0.22 down down correct
PHVS.US Pharvaris N.V 20230508 0 9.301 9.301 9.25 9.26 1600 9.26 down down correct
PI.US Impinj Inc 20230508 0 87.86 95.22 87.55 94.63 792000 94.63 up down incorrect
PIIVX.US PIIVX 20230508 0 40.91 40.91 40.91 40.91 0 40.91
PINC.US Premier Inc 20230508 0 26.62 26.84 26.28 26.44 1154100 26.44 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20230508 0 0.843 0.865 0.811 0.82 142400 0.82 down down correct
PIXY.US ShiftPixy Inc 20230508 0 2.94 3.19 2.94 3.18 17100 3.18 up up correct
PKBK.US Parke Bancorp Inc 20230508 0 15.85 16.12 15.59 15.59 13800 15.59 down down correct
PKOH.US Park 20230508 0 15.43 15.82 14.86 15.58 168000 15.58 up up correct
PLAB.US Photronics Inc 20230508 0 14.9 14.92 14.62 14.84 325800 14.84 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20230508 0 36.31 36.37 35.07 35.16 1362300 35.16 down up incorrect
PLBC.US Plumas Bancorp 20230508 0 33.97 34 33.76 33.76 5700 33.76 down up incorrect
PLBY.US PLBY Group Inc 20230508 0 1.93 1.95 1.81 1.83 670500 1.83 down down correct
PLCE.US The Children's Place Inc 20230508 0 26.9 27.28 26.2 26.73 378600 26.73 down down correct
PLL.US Piedmont Lithium Inc 20230508 0 56.73 57.41 55.82 56.53 262300 56.53 down down correct
PLMI.US Plum Acquisition Corp. I 20230508 0 10.36 10.365 10.35 10.35 1025 10.35 down down correct
PLMIU.US Plum Acquisition Corp. I 20230508 0 10.19 10.19 10.19 10.19 0 10.19
PLMIW.US Plum Acquisition Corp. I 20230508 0 0.172 0.172 0.172 0.172 200 0.172
PLMR.US Palomar Holdings Inc 20230508 0 51 51.745 50.39 50.7 123900 50.7 down down correct
PLPC.US Preformed Line Products Company 20230508 0 151.02 151.02 140.26 142.48 13200 142.48 down down correct
PLRX.US Pliant Therapeutics Inc 20230508 0 23.19 23.19 21.73 22.1 1665437 22.1 down down correct
PLSE.US Pulse Biosciences Inc 20230508 0 7.47 8.46 7.21 8.02 97400 8.02 up up correct
PLTK.US Playtika Holding Corp 20230508 0 10.44 10.56 10.045 10.17 936100 10.17 down down correct
PLUG.US Plug Power Inc 20230508 0 9.47 9.5 9.05 9.29 16994000 9.29 down up incorrect
PLUS.US ePlus inc 20230508 0 43.69 44.17 42.12 42.31 79100 42.31 down down correct
PLXP.US PLx Pharma Inc 20230508 0 0.0064 0.007 0.006 0.0063 199371 0.0063 down down correct
PLXS.US Plexus Corp 20230508 0 85.64 86.55 84.99 86.35 101500 86.35 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20230508 0 9.18 9.18 8.97 8.98 1053100 8.98 down down correct
PMAAX.US PMAAX 20230508 0 9.98 9.98 9.98 9.98 0 9.98
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230508 0 2.8 2.85 2.7953 2.8 9500 2.8
PMD.US Psychemedics Corporation 20230508 0 5.4 5.43 5.37 5.37 11100 5.37 down down correct
PME.US Pingtan Marine Enterprise Ltd 20230508 0 0.27 0.27 0.27 0.27 0 0.27
PMFLX.US PMFLX 20230508 0 9.98 9.98 9.98 9.98 0 9.98
PMGM.US Priveterra Acquisition Corp 20230508 0 10.245 10.245 10.245 10.245 1200 10.245
PMGMU.US Priveterra Acquisition Corp 20230508 0 10.29 10.29 10.29 10.29 0 10.29
PMIFX.US PMIFX 20230508 0 8.3 8.3 8.3 8.3 0 8.3
PMT.US PC 20230508 0 17.72 17.72 17.3546 17.6099 9169 17.6099 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230508 0 40.23 41 39.66 41 35700 41 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20230508 0 4.89 5.05 4.75 4.99 277000 4.99 up up correct
PNBK.US Patriot National Bancorp Inc 20230508 0 7.95 7.95 7.95 7.95 800 7.95
PNFP.US Pinnacle Financial Partners Inc 20230508 0 50.83 51.34 48.05 48.09 659500 48.09 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230508 0 21.19 21.19 20.75 20.81 11300 20.3898 down down correct
PNNT.US PennantPark Investment Corporation 20230508 0 4.91 4.95 4.89 4.94 231900 4.94 up up correct
PNRG.US PrimeEnergy Resources Corporation 20230508 0 88.02 88.885 85.87 86.9 6507 86.9 down down correct
PNT.US POINT Biopharma Global Inc 20230508 0 8 8.16 7.64 8.13 720000 8.13 up up correct
PNTG.US The Pennant Group Inc 20230508 0 12.06 12.16 11.35 11.75 211000 11.75 down up incorrect
POAI.US Predictive Oncology Inc 20230508 0 3.28 3.89 3.28 3.59 267278 3.59 up up correct
PODD.US Insulet Corporation 20230508 0 326.98 327.3 316.27 318.98 770100 318.98 down down correct
POLA.US Polar Power Inc 20230508 0 1.02 1.07 1.01 1.04 48400 1.04 up up correct
POOL.US Pool Corporation 20230508 0 354.05 355.155 348.59 353.18 206968 352.0446 down down correct
POWI.US Power Integrations Inc 20230508 0 79.03 80.57 77.36 79.31 447400 79.31 up up correct
POWL.US Powell Industries Inc 20230508 0 49.98 51.88 49.34 51.48 231708 51.2443 up up correct
POWW.US AMMO Inc 20230508 0 1.8 1.8 1.75 1.76 431600 1.76 down up incorrect
POWWP.US AMMO Inc 20230508 0 24.34 24.525 24.27 24.27 1000 24.27 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20230508 0 19.53 19.88 18.19 18.3 805200 18.3 down down correct
PPBT.US Purple Biotech Ltd 20230508 0 1.94 1.97 1.91 1.95 21400 1.95 up up correct
PPC.US Pilgrim's Pride Corporation 20230508 0 22.39 22.68 22.32 22.68 1041300 22.68 up down incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230508 0 10.66 10.66 10.66 10.66 0 10.66
PPHPU.US PHP Ventures Acquisition Corp. Units 20230508 0 10.75 10.75 10.75 10.75 0 10.75
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20230508 0 0.0728 0.0728 0.0728 0.0728 195 0.0728
PPIH.US Perma 20230508 0 10.83 10.83 10.63 10.63 1600 10.63 down down correct
PPSI.US Pioneer Power Solutions Inc 20230508 0 5.75 5.9 5.6 5.85 117000 5.85 up up correct
PPTA.US Midas Gold Corp. 20230508 0 5.23 5.49 5.17 5.31 122600 5.31 up up correct
PRAA.US PRA Group Inc 20230508 0 34.89 34.89 34.18 34.39 251100 34.39 down down correct
PRAX.US Praxis Precision Medicines Inc 20230508 0 1.09 1.1 1.05 1.07 226600 1.07 down down correct
PRCH.US Porch Group Inc 20230508 0 0.9 0.904 0.832 0.886 1001700 0.886 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230508 0 28.33 28.85 27.31 27.59 397200 27.59 down down correct
PRDEX.US PREDEX Funds 20230508 0 28.68 28.68 28.68 28.68 0 28.68
PRDO.US Perdoceo Education Corporation 20230508 0 11.91 12.31 11.91 12.12 344400 12.12 up up correct
PRFT.US Perficient Inc 20230508 0 73.81 74.42 71.58 72.67 203500 72.67 down down correct
PRFX.US PainReform Ltd 20230508 0 0.69 0.69 0.621 0.66 10400 0.66 down down correct
PRGS.US Progress Software Corporation 20230508 0 54.39 54.48 53.57 53.86 97100 53.86 down up incorrect
PRIM.US Primoris Services Corporation 20230508 0 24.44 24.61 24.1373 24.38 206595 24.38 down down correct
PRIVX.US Sharespost 100 Fund 20230508 0 40.32 40.32 40.32 40.32 0 40.32
PRLD.US Prelude Therapeutics Incorporated 20230508 0 6.48 6.49 6 6.37 35300 6.37 down down correct
PRLVX.US PRLVX 20230508 0 39.76 39.76 39.76 39.76 0 39.76
PROC.US Procaps Group S.A. Ordinary Shares 20230508 0 4.3201 4.5525 4.3201 4.5525 2410 4.5525 up down incorrect
PROF.US Profound Medical Corp 20230508 0 13.5 13.82 13.3 13.75 32400 13.75 up up correct
PRPH.US ProPhase Labs Inc 20230508 0 8.69 8.69 8.24 8.37 58400 8.37 down up incorrect
PROV.US Provident Financial Holdings Inc 20230508 0 12.75 12.97 12.62 12.62 8109 12.4762 down down correct
PRPL.US Purple Innovation Inc 20230508 0 2.77 3.025 2.7 2.99 1352500 2.99 up up correct
PRPO.US Precipio Inc 20230508 0 0.57 0.64 0.561 0.6 55800 0.6 up up correct
PRQR.US ProQR Therapeutics N.V 20230508 0 2.15 2.15 2.055 2.08 262100 2.08 down down correct
PRSR.US Prospector Capital Corp 20230508 0 10.04 10.05 10.04 10.05 600 10.05 up up correct
PRSRU.US Prospector Capital Corp 20230508 0 10.05 10.05 10.05 10.05 1 10.05
PRSRW.US Prospector Capital Corp 20230508 0 0.0422 0.0422 0.0363 0.0363 1040 0.0363 down down correct
PRTA.US Prothena Corporation plc 20230508 0 78.5 79.38 75.66 76.89 665400 76.89 down down correct
PRTC.US PureTech Health plc 20230508 0 28.89 28.89 28.89 28.89 200 28.89
PRTG.US Portage Biotech Inc 20230508 0 3.1 3.175 3.04 3.175 6000 3.175 up up correct
PRTH.US Priority Technology Holdings Inc 20230508 0 3.43 3.715 3.43 3.66 10700 3.66 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20230508 0 1.77 1.86 1.71 1.8 463218 1.8 up up correct
PRTS.US CarParts.com Inc 20230508 0 4.5 4.6 4.45 4.6 550800 4.6 up up correct
PRVA.US Privia Health Group Inc 20230508 0 29.35 30.06 28.88 29.93 7105500 29.93 up up correct
PSA.US PQ 20230508 0 18 18.15 17.95 18.15 15036 18.15 up up correct
PSEC.US Prospect Capital Corporation 20230508 0 6.31 6.43 6.29 6.38 1073800 6.38 up up correct
PSHG.US Performance Shipping Inc 20230508 0 0.75 0.78 0.74 0.75 220700 0.75
PSMT.US PriceSmart Inc 20230508 0 71.93 72.18 71.15 71.25 105000 71.25 down up incorrect
PSNL.US Personalis Inc 20230508 0 2.26 2.34 2.205 2.27 251800 2.27 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230508 0 16.72 16.72 16.72 16.72 0 16.72
PSTV.US Plus Therapeutics Inc 20230508 0 4.1 4.702 4.1 4.21 74710 4.21 up up correct
PSTX.US Poseida Therapeutics Inc 20230508 0 3.31 3.435 3.12 3.38 572109 3.38 up up correct
PT.US Pintec Technology Holdings Limited 20230508 0 1.15 1.15 0.9 0.97 74700 0.97 down down correct
PTC.US PTC Inc 20230508 0 129.31 130 127.89 129.59 410500 129.59 up up correct
PTCT.US PTC Therapeutics Inc 20230508 0 56 56 54.99 55.55 472000 55.55 down down correct
PTDEX.US PREDEX 20230508 0 28.85 28.85 28.85 28.85 0 28.85
PTE.US PolarityTE Inc 20230508 0 0.47 0.5 0.4 0.46 94600 0.46 down down correct
PTEN.US Patterson 20230508 0 10.95 11.2 10.53 10.56 3560900 10.56 down down correct
PTGX.US Protagonist Therapeutics Inc 20230508 0 25.13 25.74 24.47 24.93 726600 24.93 down down correct
PTIX.US Protagenic Therapeutics Inc 20230508 0 1.9228 1.95 1.92 1.95 1219 1.95 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20230508 0 20.66 21.04 20.05 20.22 1228900 20.22 down down correct
PTMN.US Portman Ridge Finance Corporation 20230508 0 19.43 19.89 18 19.01 32100 18.3883 down up incorrect
PTNR.US Partner Communications Company Ltd 20230508 0 4.88 4.88 4.52 4.52 876 4.52 down down correct
PTON.US Peloton Interactive Inc 20230508 0 8.03 8.38 7.862 8.09 12643700 8.09 up up correct
PTPI.US Petros Pharmaceuticals Inc 20230508 0 3.81 4.34 3.81 4.02 289300 4.02 up up correct
PTRA.US Proterra Inc 20230508 0 1.46 1.49 1.4 1.48 1292900 1.48 up up correct
PTRS.US Partners Bancorp 20230508 0 6.08 6.41 6.05 6.26 9180 6.22 up up correct
PTSI.US P.A.M. Transportation Services Inc 20230508 0 23.99 24.11 23.48 23.95 18600 23.95 down down correct
PTVE.US Pactiv Evergreen Inc 20230508 0 7.26 7.266 7.024 7.13 215300 7.13 down down correct
PUBM.US PubMatic Inc 20230508 0 12.27 12.64 12.26 12.56 675700 12.56 up up correct
PUCK.US Goal Acquisitions Corp 20230508 0 10.26 10.26 10.26 10.26 0 10.26
PUCKU.US Goal Acquisitions Corp 20230508 0 10.28 10.28 10.28 10.28 0 10.28
PUCKW.US Goal Acquisitions Corp 20230508 0 0.04 0.04 0.04 0.04 38000 0.04
PULM.US Pulmatrix Inc 20230508 0 2.97 3.09 2.97 2.999 12600 2.999 up up correct
PUYI.US Puyi Inc 20230508 0 5.1325 5.39 5.1325 5.39 438 5.39 up up correct
PVBC.US Provident Bancorp Inc 20230508 0 6.59 7.06 6.59 7.05 212800 7.05 up up correct
PWDEX.US PREDEX 20230508 0 28.85 28.85 28.85 28.85 0 28.85
PWFL.US PowerFleet Inc 20230508 0 2.8 2.84 2.78 2.79 55400 2.79 down down correct
PWOD.US Penns Woods Bancorp Inc 20230508 0 22.4 22.4 21.99 22.38 7200 22.38 down down correct
PWP.US Perella Weinberg Partners 20230508 0 7.92 8.13 7.84 8.03 402400 8.03 up up correct
PXLW.US Pixelworks Inc 20230508 0 1.41 1.43 1.37 1.4 208800 1.4 down down correct
PXS.US Pyxis Tankers Inc 20230508 0 4.76 4.84 4.2 4.34 531600 4.34 down up incorrect
PXSAP.US Pyxis Tankers Inc 20230508 0 22.42 22.42 21.39 22.11 12500 21.9498 down down correct
PXSAW.US Pyxis Tankers Inc 20230508 0 1.3 1.3 1.2999 1.2999 501 1.2999 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20230508 0 22.27 23.099 21.91 22.68 692000 22.68 up down incorrect
PYPD.US PolyPid Ltd 20230508 0 0.4 0.416 0.365 0.414 18000 0.414 up up correct
PYPL.US PayPal Holdings Inc 20230508 0 75.71 76.38 74.915 75.52 22864000 75.52 down down correct
PYR.US PyroGenesis Canada Inc 20230508 0 0.787 0.787 0.731 0.763 16100 0.763 down down correct
PYXS.US Pyxis Oncology Inc. 20230508 0 2.85 3.13 2.78 3 577500 3 up up correct
PZZA.US Papa John's International Inc 20230508 0 77.49 78.55 76.75 77.95 898700 77.5304 up up correct
QCOM.US QUALCOMM Incorporated 20230508 0 108.38 108.83 106.87 108.31 6694400 108.31 down down correct
QCRH.US QCR Holdings Inc 20230508 0 38.89 38.89 37.33 37.72 57049 37.72 down down correct
QDEL.US Quidel Corporation 20230508 0 88.5 89.22 87.12 88.25 308000 88.25 down down correct
QFIN.US 360 DigiTech Inc 20230508 0 18.28 18.28 17.72 17.78 799200 17.78 down down correct
QH.US Quhuo Limited 20230508 0 1.99 2.12 1.91 2.12 192600 2.12 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230508 0 6.28 6.31 6.16 6.18 54900 6.18 down down correct
QIWI.US QIWI plc 20230508 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230508 0 1.1 1.1 1.02 1.07 21700 1.07 down down correct
QLI.US Qilian International Holding Group Limited 20230508 0 1.08 1.1001 1.08 1.1001 698 1.1001 up up correct
QLYS.US Qualys Inc 20230508 0 115.25 117.8 112.17 115.31 425300 115.31 up down incorrect
QMCO.US Quantum Corporation 20230508 0 0.95 0.96 0.93 0.95 59900 0.95
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230508 0 0.5 0.599 0.499 0.568 1432400 0.568 up up correct
QNST.US QuinStreet Inc 20230508 0 8.1 8.1 7.3 7.38 1006900 7.38 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230508 0 23.71 23.71 23.43 23.64 74100 23.64 down down correct
QRHC.US Quest Resource Holding Corporation 20230508 0 5.45 5.52 5.4 5.45 4800 5.45
QRTEA.US Qurate Retail Inc 20230508 0 0.9399 1.12 0.9289 1.12 9423326 1.12 up up correct
QRTEB.US Qurate Retail Inc 20230508 0 5.44 7.3687 5.43 6.23 115528 6.23 up up correct
QRTEP.US Qurate Retail Inc 20230508 0 31.7 36 31.25 34.31 157000 34.31 up up correct
QRVO.US Qorvo Inc 20230508 0 92.29 94.46 92 94.17 1585700 94.17 up up correct
QSI.US Quantum 20230508 0 1.49 1.497 1.43 1.44 338600 1.44 down down correct
QSIAW.US Quantum 20230508 0 0.16 0.16 0.16 0.16 110 0.16
QTRX.US Quanterix Corporation 20230508 0 18.48 18.6 17.05 17.29 439000 17.29 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20230508 0 1.14 1.3 1.12 1.28 418900 1.28 up up correct
QUIK.US QuickLogic Corporation 20230508 0 5.54 5.68 5.51 5.54 9100 5.54
QURE.US uniQure N.V 20230508 0 21.41 21.74 20.91 21.62 680000 21.62 up up correct
RADI.US Radius Global Infrastructure Inc 20230508 0 14.72 14.72 14.68 14.7 684300 14.7 down down correct
RAIL.US FreightCar America Inc 20230508 0 2.9 2.92 2.85 2.87 26400 2.87 down down correct
RAIN.US Rain Therapeutics Inc 20230508 0 8.84 9.36 8.76 9.23 368200 9.23 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230508 0 4.73 4.88 4.13 4.28 65800 4.28 down down correct
RAPT.US RAPT Therapeutics Inc 20230508 0 19.08 19.3 18.5 18.92 319200 18.92 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20230508 0 47.22 47.92 46.83 47.05 841900 47.05 down down correct
RAVE.US RAVE Restaurant Group Inc 20230508 0 1.54 1.57 1.5 1.5 14000 1.5 down down correct
RBB.US RBB Bancorp 20230508 0 9.75 9.831 9.1 9.13 96800 9.13 down down correct
RBBN.US Ribbon Communications Inc 20230508 0 2.7 2.7 2.58 2.64 478100 2.64 down down correct
RBCAA.US Republic Bancorp Inc 20230508 0 40.23 40.23 39.03 39.19 16396 39.19 down down correct
RBCN.US Rubicon Technology Inc 20230508 0 1.49 1.49 1.33 1.33 300 1.33 down down correct
RBKB.US Rhinebeck Bancorp Inc 20230508 0 6.37 6.99 6.36 6.4 3200 6.4 up up correct
RCAT.US Red Cat Holdings Inc 20230508 0 0.88 0.908 0.865 0.903 54700 0.903 up down incorrect
RCEL.US AVITA Medical Inc 20230508 0 16.21 16.24 15.7 16.03 126400 16.03 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230508 0 9.74 9.74 9.74 9.74 0 9.74
RCICX.US Resource Credit Income Fund Class C 20230508 0 9.85 9.85 9.85 9.85 0 9.85
RCIIX.US Resource Credit Income Fund Class I Shar 20230508 0 9.76 9.76 9.76 9.76 0 9.76
RCILX.US RCILX 20230508 0 9.74 9.74 9.74 9.74 0 9.74
RCIWX.US Resource Credit Income Fund Class W Shar 20230508 0 9.74 9.74 9.74 9.74 0 9.74
RCKT.US Rocket Pharmaceuticals Inc 20230508 0 21.56 21.7 20.76 21.36 844600 21.36 down up incorrect
RCKY.US Rocky Brands Inc 20230508 0 20.87 20.9 19.59 20.18 64195 20.18 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230508 0 10.47 10.48 10.3 10.33 5100 10.33 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20230508 0 10.5 10.5 10.5 10.5 200 10.5
RCM.US R1 RCM Inc 20230508 0 16.17 16.54 16 16.18 3736100 16.18 up up correct
RCMT.US RCM Technologies Inc 20230508 0 12.06 12.3 11.49 12.21 104100 12.21 up up correct
RCON.US Recon Technology Ltd 20230508 0 0.42 0.42 0.39 0.41 136900 0.41 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230508 0 0.225 0.225 0.2019 0.216 58800 0.216 down up incorrect
RDCM.US RADCOM Ltd 20230508 0 9.32 9.48 9.32 9.48 2000 9.48 up down incorrect
RDFN.US Redfin Corporation 20230508 0 9.43 10.08 9.235 10.02 6722400 10.02 up up correct
RDHL.US RedHill Biopharma Ltd 20230508 0 2.3 2.55 2.22 2.39 174100 2.39 up up correct
RDI.US Reading International Inc 20230508 0 3.14 3.25 3.14 3.19 4200 3.19 up down incorrect
RDIB.US Reading International Inc 20230508 0 21.56 21.7 21.07 21.07 3506 21.07 down down correct
RDNT.US RadNet Inc 20230508 0 28.68 28.82 28.16 28.75 255700 28.75 up up correct
RDVT.US Red Violet Inc 20230508 0 16.41 16.65 16.325 16.47 10200 16.47 up up correct
RDWR.US Radware Ltd 20230508 0 19.09 19.47 18.86 19.43 211100 19.43 up up correct
REAL.US The RealReal Inc 20230508 0 1.17 1.38 1.16 1.37 5499200 1.37 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20230508 0 1.23 1.23 1.16 1.19 122400 1.19 down up incorrect
REE.US REE Automotive Ltd. 20230508 0 0.325 0.325 0.3 0.309 348100 0.309 down down correct
REED.US Reed's Inc 20230508 0 2.16 2.25 1.5 2 14921 2 down up incorrect
REFR.US Research Frontiers Incorporated 20230508 0 1.52 1.57 1.47 1.47 53700 1.47 down up incorrect
REG.US Regency Centers Corporation 20230508 0 60.76 60.8 59.64 59.68 434200 59.68 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20230508 0 761.93 761.93 746.14 752.12 539900 752.12 down down correct
REKR.US Rekor Systems Inc 20230508 0 1.33 1.34 1.26 1.31 282800 1.31 down down correct
RELI.US Reliance Global Group Inc 20230508 0 4.03 4.03 3.57 3.81 31815 3.81 down down correct
RELL.US Richardson Electronics Ltd 20230508 0 15.62 15.83 15.47 15.5 44600 15.5 down down correct
RELY.US Remitly Global Inc. Common Stock 20230508 0 18.3 18.54 18.07 18.18 673600 18.18 down down correct
REPL.US Replimune Group Inc 20230508 0 17.44 18.08 17.08 18.05 339300 18.05 up up correct
RETA.US Reata Pharmaceuticals Inc 20230508 0 104.37 105.99 100.91 104.78 578500 104.78 up up correct
RETO.US ReTo Eco 20230508 0 0.2493 0.259 0.237 0.2499 8276 2.499 up up correct
REYN.US Reynolds Consumer Products Inc 20230508 0 27.39 27.76 27.225 27.36 339700 27.1374 down down correct
RFIL.US RF Industries Ltd 20230508 0 3.91 3.98 3.91 3.98 1200 3.98 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230508 0 25.85 25.85 25.85 25.85 97 25.85
RGCO.US RGC Resources Inc 20230508 0 18.9 19.02 18.11 18.73 50100 18.73 down down correct
RGEN.US Repligen Corporation 20230508 0 159.76 160.33 155.02 156.59 452500 156.59 down up incorrect
RGLD.US Royal Gold Inc 20230508 0 142.57 143.89 140.35 141.16 336700 141.16 down up incorrect
RGLS.US Regulus Therapeutics Inc 20230508 0 1.41 1.42 1.35 1.37 11000 1.37 down down correct
RILYM.US RILYM 20230508 0 22.08 22.45 21.92 22.15 5500 22.15 up up correct
RGNX.US REGENXBIO Inc 20230508 0 18.88 18.99 17.92 18.45 326400 18.45 down down correct
RGP.US Resources Connection Inc 20230508 0 14.6 14.6 14.28 14.46 112800 14.325 down down correct
RIBT.US RiceBran Technologies 20230508 0 0.94 0.94 0.88 0.9 5200 0.9 down down correct
RICK.US RCI Hospitality Holdings Inc 20230508 0 74.86 75.77 74.14 75.33 36700 75.33 up up correct
RIDE.US Lordstown Motors Corp 20230508 0 0.33 0.4 0.327 0.371 7437700 0.371 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230508 0 1.17 1.2 1.14 1.19 921400 1.19 up up correct
RILY.US B. Riley Financial Inc 20230508 0 36.64 37 34.17 36.85 434181 35.7791 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230508 0 19.95 19.95 19.69 19.72 2300 19.72 down down correct
RILYN.US B. Riley Financial Inc 20230508 0 19.655 19.82 19.38 19.51 8300 19.51 down up incorrect
RILYP.US B. Riley Financial Inc 20230508 0 16.54 17.34 16.54 17.03 7600 17.03 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230508 0 17.65 18.08 17.6 17.73 8800 17.73 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230508 0 16.1 16.5 15.88 16.35 32800 16.35 up down incorrect
RIOT.US Riot Blockchain Inc 20230508 0 10.84 10.86 10.2 10.49 23093900 10.49 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230508 0 13.43 14.015 13.23 13.87 23002500 13.87 up up correct
RKDA.US Arcadia Biosciences Inc 20230508 0 7.25 7.3 6.27 6.41 118378 6.41 down up incorrect
RKLB.US Rocket Lab USA Inc. 20230508 0 3.92 3.94 3.83 3.85 4072000 3.85 down up incorrect
RLAY.US Relay Therapeutics Inc 20230508 0 11.24 11.42 10.74 10.82 1509900 10.82 down down correct
RLMD.US Relmada Therapeutics Inc 20230508 0 3.24 3.75 3.2361 3.54 300379 3.54 up up correct
RLYB.US Rallybio Corporation Common Stock 20230508 0 5.7 6.06 5.575 6 39800 6 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20230508 0 9.3 9.45 9.3 9.34 10700 9.34 up up correct
RMBL.US RumbleON Inc 20230508 0 7.45 8.065 7.32 7.97 87500 7.97 up up correct
RMBS.US Rambus Inc 20230508 0 48.36 48.91 47.45 48.49 580700 48.49 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230508 0 5.58 5.58 5.26 5.4 3700 5.4 down down correct
RMGC.US RMG Acquisition Corp. III 20230508 0 10.05 10.06 10.0499 10.06 6921 10.06 up up correct
RMGCU.US RMG Acquisition Corp. III 20230508 0 10.2 10.2 10.05 10.05 1000 10.05 down down correct
RMNI.US Rimini Street Inc 20230508 0 4.2 4.22 3.96 3.99 566000 3.99 down down correct
RMR.US The RMR Group Inc 20230508 0 22.62 22.64 22.14 22.22 51000 22.22 down down correct
RMTI.US Rockwell Medical Inc 20230508 0 3.06 3.07 2.78 2.87 152200 2.87 down down correct
RNA.US Avidity Biosciences Inc 20230508 0 11.53 11.61 11.02 11.12 1191759 11.12 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230508 0 0.328 0.328 0.303 0.316 236400 0.316 down down correct
RNLX.US Renalytix Plc 20230508 0 2.38 2.57 2.33 2.5 47200 2.5 up up correct
RNST.US Renasant Corporation 20230508 0 26.84 27.9 25.6 25.63 156000 25.63 down down correct
RNW.US Renew Energy Global PLC 20230508 0 5.46 5.51 5.16 5.17 491900 5.17 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230508 0 0.75 0.75 0.75 0.75 100 0.75
RNXT.US RenovoRx Inc. Common Stock 20230508 0 2.915 2.915 2.75 2.77 9200 2.77 down down correct
ROAD.US Construction Partners Inc 20230508 0 28.09 28.66 27.41 27.93 148500 27.93 down down correct
ROCC.US Ranger Oil Corporation 20230508 0 40.21 40.64 38.87 38.87 167900 38.87 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230508 0 10.395 10.4 10.395 10.4 19500 10.4 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20230508 0 10.12 10.12 10.12 10.12 0 10.12
ROCGW.US Roth CH Acquisition IV Co. Warrant 20230508 0 0.3799 0.3799 0.3799 0.3799 450 0.3799
ROCK.US Gibraltar Industries Inc 20230508 0 54.52 54.62 53 53.62 86700 53.62 down down correct
ROIC.US Retail Opportunity Investments Corp 20230508 0 12.99 12.99 12.71 12.85 667900 12.85 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230508 0 8.65 9 8.45 8.96 3870000 8.96 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230508 0 1.79 1.92 1.77 1.89 131156 1.89 up down incorrect
ROKU.US Roku Inc 20230508 0 54.96 56.3 54.02 55.71 4447300 55.71 up up correct
ROOT.US Root Inc 20230508 0 5.28 5.78 5.04 5.54 160861 5.54 up up correct
ROST.US Ross Stores Inc 20230508 0 104.2 105.15 103.5295 104.83 1385774 104.83 up up correct
ROVR.US Rover Group Inc 20230508 0 3.97 4.095 3.92 4.04 410900 4.04 up up correct
RPAY.US Repay Holdings Corporation 20230508 0 6.06 6.33 6.06 6.27 527600 6.27 up up correct
RPD.US Rapid7 Inc 20230508 0 47.5 47.854 45.92 47.61 1656300 47.61 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20230508 0 9.02 9.93 8.89 9.36 98300 9.36 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230508 0 0.89 0.95 0.83 0.83 72600 0.83 down up incorrect
RPRX.US Royalty Pharma plc 20230508 0 35.1 35.7 35.01 35.52 1921786 35.3044 up up correct
RPTX.US Repare Therapeutics Inc 20230508 0 10.64 10.84 10.2 10.42 89400 10.42 down down correct
RRBI.US Red River Bancshares Inc 20230508 0 45.47 45.5 44.56 44.56 3600 44.56 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20230508 0 12.88 12.88 12.23 12.45 319000 12.45 down down correct
RRR.US Red Rock Resorts Inc 20230508 0 48.68 49.05 46.815 47.36 503700 47.36 down down correct
RSLS.US ReShape Lifesciences Inc 20230508 0 2.45 2.48 2.37 2.43 25465 2.43 down up incorrect
RSSS.US Research Solutions Inc 20230508 0 2.07 2.1 2.05 2.06 3000 2.06 down down correct
RSVR.US Reservoir Media Inc 20230508 0 6.39 6.44 6.22 6.25 68100 6.25 down down correct
RSVRW.US Reservoir Media Management Inc 20230508 0 1.46 1.46 1.46 1.46 5 1.46
RUBY.US Rubius Therapeutics Inc 20230508 0 0.0196 0.0215 0.0195 0.0211 209081 0.0211 up up correct
RUN.US Sunrun Inc 20230508 0 17.82 17.92 17.115 17.19 8195300 17.19 down down correct
RUSHA.US Rush Enterprises Inc 20230508 0 51.35 51.56 51 51.25 140800 51.04 down down correct
RUSHB.US Rush Enterprises Inc 20230508 0 57.08 57.08 55.96 56.1 12000 55.89 down down correct
RUTH.US Ruth's Hospitality Group Inc 20230508 0 21.38 21.39 21.36 21.38 2084400 21.38
RVMD.US Revolution Medicines Inc 20230508 0 24.37 24.46 23.9 24.44 573900 24.44 up up correct
RZLT.US Rezolute Inc 20230508 0 2.3 2.39 2.3 2.33 9100 2.33 up up correct
RVNC.US Revance Therapeutics Inc 20230508 0 34.72 36.647 34.381 36.6 1860400 36.6 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230508 0 8.34 8.62 8.31 8.36 84000 8.36 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230508 0 2.63 2.75 2.56 2.62 12993 2.62 down down correct
RVSB.US Riverview Bancorp Inc 20230508 0 4.75 4.75 4.49 4.49 20400 4.49 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20230508 0 11.31 11.46 11.25 11.31 51700 10.8482
RWLK.US ReWalk Robotics Ltd 20230508 0 0.62 0.63 0.61 0.618 32900 0.618 down up incorrect
RXDX.US Prometheus Biosciences Inc 20230508 0 194.25 194.45 194.16 194.22 627637 194.22 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20230508 0 5.34 5.69 5.07 5.6 2140400 5.6 up up correct
RXST.US RxSight Inc. Common Stock 20230508 0 18.38 19.49 18.35 19.41 408500 19.41 up up correct
RXT.US Rackspace Technology Inc 20230508 0 1.4 1.455 1.35 1.39 1376717 1.39 down down correct
RYAAY.US Ryanair Holdings plc 20230508 0 95.42 96.53 95.4 96.23 150700 96.23 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230508 0 16.7 17.07 16.37 16.67 628500 16.67 down down correct
RZB.US Reinsurance Group of America Incorporated 20230508 0 24.6 24.8 24.44 24.6 12300 24.6
SABR.US Sabre Corporation 20230508 0 3.7 3.76 3.595 3.72 5751700 3.72 up up correct
SABRP.US Sabre Corporation 20230508 0 54.64 54.64 54.64 54.64 400 52.9209
SABS.US SAB Biotherapeutics Inc 20230508 0 0.868 1 0.85 0.98 438000 0.98 up up correct
SABSW.US SAB Biotherapeutics Inc 20230508 0 0.1555 0.16 0.1001 0.16 36128 0.16 up up correct
SAFT.US Safety Insurance Group Inc 20230508 0 70.34 70.55 69.61 69.89 58700 69.89 down down correct
SAGE.US Sage Therapeutics Inc 20230508 0 49.06 51.47 48.87 51.47 644800 51.47 up down incorrect
SAIA.US Saia Inc 20230508 0 293.18 295.72 286.32 287.72 333500 287.72 down down correct
SAL.US Salisbury Bancorp Inc 20230508 0 23.13 23.13 22.46 22.46 800 22.3066 down down correct
SALM.US Salem Media Group Inc 20230508 0 1 1.04 1 1.03 35751 1.03 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230508 0 10.35 10.35 10.35 10.35 0 10.35
SAMG.US Silvercrest Asset Management Group Inc 20230508 0 17.75 17.75 17.25 17.54 17751 17.54 down down correct
SANA.US Sana Biotechnology Inc 20230508 0 5.68 5.73 5.455 5.54 809844 5.54 down down correct
SANM.US Sanmina Corporation 20230508 0 52.71 53.4 52.66 53.33 326200 53.33 up up correct
SANW.US S&W Seed Company 20230508 0 1.35 1.36 1.35 1.35 4700 1.35
SASR.US Sandy Spring Bancorp Inc 20230508 0 21.97 22.21 21.14 21.18 295900 20.84 down down correct
SATS.US EchoStar Corporation 20230508 0 16.26 16.26 15.65 15.84 221700 15.84 down down correct
SAVA.US Cassava Sciences Inc 20230508 0 22.62 23.32 22.05 23.12 710600 23.12 up up correct
SBAC.US SBA Communications Corporation 20230508 0 239.41 240.14 232.22 233.13 707300 233.13 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20230508 0 20.61 21.08 19.81 19.84 945000 19.84 down down correct
SBET.US Sharplink Gaming Ltd 20230508 0 3.27 3.455 3.23 3.3299 25951 3.3299 up up correct
SBFG.US SB Financial Group Inc 20230508 0 13.09 13.21 12.52 12.52 3100 12.386 down down correct
SBGI.US Sinclair Broadcast Group Inc 20230508 0 16.9 17.06 16.08 16.31 772000 16.31 down down correct
SBLK.US Star Bulk Carriers Corp 20230508 0 19 19.39 18.9 19.27 661272 19.27 up down incorrect
SBNY.US Signature Bank 20230508 0 0.0949 0.105 0.0901 0.0956 2429786 0.0956 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20230508 0 11.24 11.4 11.225 11.35 1260880 11.0557 up up correct
SBSI.US Southside Bancshares Inc 20230508 0 28.69 28.69 27.46 27.49 122300 27.49 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230508 0 4.72 4.8 4.54 4.59 28300 4.59 down down correct
SBUX.US Starbucks Corporation 20230508 0 107.47 108.12 106.93 107.17 6090700 106.639 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20230508 0 10.2273 10.25 10.2273 10.25 1009 10.25 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20230508 0 10.78 10.78 10.78 10.78 0 10.78
SCAQW.US Stratim Cloud Acquisition Corp 20230508 0 0.2313 0.2399 0.211 0.211 2200 0.211 down up incorrect
SCHL.US Scholastic Corporation 20230508 0 37.45 38.17 37.45 37.75 115400 37.75 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230508 0 28.66 28.7 27.33 27.48 129700 27.48 down down correct
SCKT.US Socket Mobile Inc 20230508 0 1.51 1.55 1.51 1.51 7200 1.51
SCOR.US comScore Inc 20230508 0 0.97 0.97 0.91 0.93 119400 0.93 down down correct
SCPH.US scPharmaceuticals Inc 20230508 0 11.06 11.53 11 11.23 242900 11.23 up up correct
SCPL.US SciPlay Corporation 20230508 0 16.71 17 16.483 16.95 368300 16.95 up up correct
SCPS.US Scopus BioPharma Inc 20230508 0 0.062 0.062 0.046 0.05 27500 0.05 down down correct
SCSC.US ScanSource Inc 20230508 0 26.2 26.47 26.18 26.39 153400 26.39 up up correct
SCVL.US Shoe Carnival Inc 20230508 0 23 23.08 22.37 22.83 196400 22.83 down down correct
SCWX.US SecureWorks Corp 20230508 0 8.74 8.76 8.36 8.57 37300 8.57 down down correct
SCYX.US SCYNEXIS Inc 20230508 0 3 3.168 2.95 2.98 623000 2.98 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230508 0 10.18 10.18 10.18 10.18 0 10.18
SDACU.US Sustainable Development Acquisition I Corp 20230508 0 10.11 10.11 10.11 10.11 0 10.11
SDACW.US Sustainable Development Acquisition I Corp 20230508 0 0.041 0.0648 0.0327 0.0327 4647 0.0327 down down correct
SDC.US SmileDirectClub Inc 20230508 0 0.391 0.4 0.376 0.39 771500 0.39 down down correct
SDGR.US Schrödinger Inc 20230508 0 27.54 27.895 26.15 27.74 927900 27.74 up down incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230508 0 0.92 0.94 0.866 0.905 85880 9.05 down down correct
SEAC.US SeaChange International Inc 20230508 0 0.42 0.43 0.41 0.42 105200 0.42
SEAT.US Vivid Seats Inc. Class A Common Stock 20230508 0 7.43 7.97 7.42 7.89 454100 7.89 up up correct
SEATW.US Vivid Seats Inc. Warrant 20230508 0 1.75 1.75 1.75 1.75 0 1.75
SECO.US Secoo Holding Limited 20230508 0 1.11 1.15 1.01 1.09 329800 1.09 down down correct
SEDG.US SolarEdge Technologies Inc 20230508 0 294.88 296.07 288.2 291.68 841400 291.68 down down correct
SEED.US Origin Agritech Limited 20230508 0 6.5 6.5 6.07 6.23 8800 6.23 down up incorrect
SEEL.US Seelos Therapeutics Inc 20230508 0 0.82 0.84 0.82 0.83 239000 0.83 up up correct
SEER.US Seer Inc 20230508 0 3.61 3.63 3.45 3.56 195578 3.56 down down correct
SEIC.US SEI Investments Company 20230508 0 59.33 59.33 58.24 58.91 422400 58.91 down down correct
SELB.US Selecta Biosciences Inc 20230508 0 1.1 1.22 1.07 1.19 867500 1.19 up up correct
SELF.US Global Self Storage Inc 20230508 0 5.11 5.11 5 5.03 25400 5.03 down down correct
SENEA.US Seneca Foods Corporation 20230508 0 47.65 47.9 47.01 47.8 21200 47.8 up down incorrect
SENEB.US Seneca Foods Corporation 20230508 0 47.12 47.12 47.12 47.12 112 47.12
SERA.US Sera Prognostics Inc. Class A Common Stock 20230508 0 3.55 3.598 3.461 3.5 24300 3.5 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20230508 0 36 36 35.99 35.99 2941 35.8 down down correct
SFBS.US ServisFirst Bancshares Inc 20230508 0 48.27 48.68 46.47 46.64 264405 46.64 down down correct
SFIX.US Stitch Fix Inc 20230508 0 3.11 3.185 3.035 3.14 1947800 3.14 up up correct
SFM.US Sprouts Farmers Market Inc 20230508 0 36.82 36.82 35.5 35.88 1330320 35.88 down down correct
SFNC.US Simmons First National Corporation 20230508 0 16.16 16.31 15.33 15.56 761500 15.56 down down correct
SFST.US Southern First Bancshares Inc 20230508 0 22.61 23.3826 21.9 21.97 60033 21.97 down up incorrect
SFT.US Shift Technologies Inc 20230508 0 1.88 2.28 1.86 2.17 685174 2.17 up up correct
SGA.US Saga Communications Inc 20230508 0 21.98 22.215 21.33 21.48 45478 21.2183 down down correct
SGBX.US SG Blocks Inc 20230508 0 0.818 0.83 0.8 0.815 14100 0.815 down down correct
SGC.US Superior Group of Companies Inc 20230508 0 7.6 7.83 7.39 7.6 41032 7.4773
SGEN.US Seagen Inc 20230508 0 199.87 200.05 198.14 198.23 1535000 198.23 down up incorrect
SGH.US SMART Global Holdings Inc 20230508 0 16.61 17.03 16.24 16.36 327000 16.36 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20230508 0 10 10.97 9.88 10.52 168200 10.52 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230508 0 10.292 10.292 10.292 10.292 0 10.292
SGMA.US SigmaTron International Inc 20230508 0 3.43 3.8 3.43 3.73 170500 3.73 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20230508 0 37.52 38.35 37.16 37.73 598700 37.73 up up correct
SGMO.US Sangamo Therapeutics Inc 20230508 0 1.32 1.33 1.24 1.27 3499100 1.27 down down correct
SGRP.US SPAR Group Inc 20230508 0 1.05 1.05 1 1.01 14600 1.01 down up incorrect
SGRY.US Surgery Partners Inc 20230508 0 35.19 35.4 34.74 35.07 432500 35.07 down down correct
SGTX.US Sigilon Therapeutics Inc 20230508 0 0.651 0.659 0.52 0.545 62000 0.545 down down correct
SHBI.US Shore Bancshares Inc 20230508 0 11.73 11.73 11.23 11.33 79500 11.2077 down down correct
SHC.US Sotera Health Company 20230508 0 14.96 15.245 14.794 14.98 506600 14.98 up up correct
SHCR.US Sharecare Inc 20230508 0 1.52 1.52 1.45 1.47 1171900 1.47 down down correct
SHCRW.US Sharecare Inc 20230508 0 0.165 0.165 0.165 0.165 0 0.165
SHEN.US Shenandoah Telecommunications Company 20230508 0 19.34 19.7 18.68 19.14 102900 19.14 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230508 0 4.6 4.7381 4.5907 4.6 112320 4.6
SHLS.US Shoals Technologies Group Inc 20230508 0 19.19 20.38 19.01 19.72 4963100 19.72 up up correct
SHO.US PI 20230508 0 19.415 19.46 19.28 19.4 901 19.4 down down correct
SHOO.US Steven Madden Ltd 20230508 0 32.88 33.06 32.32 32.76 1184700 32.76 down down correct
SHPW.US WT 20230508 0 0.0188 0.0201 0.018 0.0184 52950 0.0184 down down correct
SHYF.US The Shyft Group Inc 20230508 0 23.85 24.1 23.13 23.61 110730 23.5595 down down correct
SI.US PA 20230508 0 9.95 10.4092 9.6801 9.92 101155 9.92 down down correct
SIBN.US SI 20230508 0 22 22.35 21.61 21.99 582100 21.99 down down correct
SIEB.US Siebert Financial Corp 20230508 0 2.19 2.3 2.18 2.22 100017 2.22 up up correct
SIEN.US Sientra Inc 20230508 0 1.46 1.51 1.4353 1.48 27821 1.48 up up correct
SIFY.US Sify Technologies Limited 20230508 0 1.28 1.29 1.22 1.24 51400 1.24 down down correct
SIGA.US SIGA Technologies Inc 20230508 0 5.96 5.97 5.5215 5.71 934151 5.2752 down up incorrect
SIGI.US Selective Insurance Group Inc 20230508 0 103.53 104.28 103.14 103.74 171700 103.4357 up up correct
SIGIP.US Selective Insurance Group Inc 20230508 0 16.3 16.5 16.235 16.35 16800 16.35 up down incorrect
SILC.US Silicom Ltd 20230508 0 34.53 35 34.33 34.89 9800 34.89 up up correct
SILK.US Silk Road Medical Inc 20230508 0 42.59 43.515 41.51 42.95 353400 42.95 up up correct
SIMO.US Silicon Motion Technology Corporation 20230508 0 58.92 60.68 58.33 60.26 324700 60.26 up up correct
SINT.US Sintx Technologies Inc 20230508 0 1.41 1.48 1.41 1.47 42661 1.47 up up correct
SIOX.US Sio Gene Therapies Inc 20230508 0 0.4176 0.4176 0.4105 0.4115 83301 0.4115 down down correct
SIRI.US Sirius XM Holdings Inc 20230508 0 3.73 3.755 3.57 3.6 20685551 3.6 down down correct
SISI.US Shineco Inc 20230508 0 0.59 0.59 0.55 0.57 31200 0.57 down down correct
SITM.US SiTime Corporation 20230508 0 88.48 89.99 84 85.18 506900 85.18 down down correct
SIVBP.US SVB Financial Group 20230508 0 0.85 0.91 0.81 0.8925 53831 0.8925 up up correct
SJ.US Scienjoy Holding Corporation 20230508 0 4.015 4.16 3.9827 4.15 51387 4.15 up up correct
SKIN.US The Beauty Health Company 20230508 0 10.51 11.01 10.48 10.96 1867000 10.96 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230508 0 10.22 10.26 10.22 10.26 32500 10.26 up up correct
SKYAU.US Skydeck Acquisition Corp 20230508 0 10.1 10.1 10.1 10.1 0 10.1
SKYT.US SkyWater Technology Inc 20230508 0 9.4 9.8 9.23 9.63 313809 9.63 up up correct
SKYW.US SkyWest Inc 20230508 0 28.08 28.13 27.27 27.36 443300 27.36 down down correct
SLAB.US Silicon Laboratories Inc 20230508 0 137.2 139.63 135.9 136.9 388100 136.9 down down correct
SLAMU.US Slam Corp 20230508 0 10.5 10.5 10.5 10.5 0 10.5
SLAMW.US Slam Corp 20230508 0 0.22 0.22 0.199 0.2 600 0.2 down down correct
SLCR.US Silver Crest Acquisition Corporation 20230508 0 4.04 4.09 3.995 4 267977 4 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20230508 0 0.56 0.56 0.54 0.54 117650 0.54 down down correct
SLDB.US Solid Biosciences Inc 20230508 0 5.38 5.49 5.177 5.41 11000 5.41 up down incorrect
SNY.US Sanofi 20230508 0 55.36 55.4 54.9 54.93 726000 54.93 down down correct
SLGC.US Somalogic Inc 20230508 0 2.93 2.95 2.86 2.93 488200 2.93
SLGG.US Super League Gaming Inc 20230508 0 0.524 0.557 0.52 0.54 109600 0.54 up up correct
SLGL.US Sol 20230508 0 3.57 3.7 3.57 3.6 12200 3.6 up up correct
SLGN.US Silgan Holdings Inc 20230508 0 48.11 48.24 47.62 47.88 239134 47.88 down up incorrect
SLM.US SLM Corporation 20230508 0 14.4 14.88 14.4 14.75 2289600 14.75 up down incorrect
SLMBP.US SLM Corporation 20230508 0 59 59 55.5 56.62 10200 56.62 down up incorrect
SLN.US Silence Therapeutics plc 20230508 0 6.82 7.6 6.39 6.45 69700 6.45 down down correct
SLNG.US Stabilis Solutions Inc 20230508 0 3.3 3.3 3.19 3.19 4500 3.19 down down correct
SLNH.US Soluna Holdings Inc 20230508 0 0.2 0.2 0.19 0.2 120200 0.2
SLNHP.US Soluna Holdings Inc Preferred Series A 20230508 0 2.05 2.05 2.05 2.05 670 2.05
SLNO.US Soleno Therapeutics Inc 20230508 0 3.845 4.333 3.8 4.2 100000 4.2 up down incorrect
SLP.US Simulations Plus Inc 20230508 0 40.95 40.95 40.03 40.45 62800 40.45 down down correct
SLRC.US SLR Investment Corp 20230508 0 14.06 14.13 14.01 14.08 106400 14.08 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230508 0 1.91 2.16 1.88 2.16 48600 2.16 up up correct
SLS.US SELLAS Life Sciences Group Inc 20230508 0 1.72 1.83 1.68 1.8 299100 1.8 up up correct
SLVRU.US SilverSPAC Inc Unit 20230508 0 10.32 10.32 10.32 10.32 200 10.32
SLVRW.US SilverSPAC Inc. Warrant 20230508 0 0.1617 0.1617 0.1601 0.1601 333 0.1601 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230508 0 10.53 10.53 10.46 10.46 3700 10.46 down down correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230508 0 10.4 10.4 10.4 10.4 0 10.4
SMBC.US Southern Missouri Bancorp Inc 20230508 0 32.59 32.72 31.66 31.73 15900 31.5201 down down correct
SMBK.US SmartFinancial Inc 20230508 0 20.94 21.17 20.29 20.4 26249 20.3206 down down correct
SMCI.US Super Micro Computer Inc 20230508 0 135.95 139.23 134.39 136.63 1487700 136.63 up up correct
SMID.US Smith 20230508 0 18.8 18.85 15.7 16.31 25400 16.31 down down correct
SMIT.US Schmitt Industries Inc 20230508 0 0.0129 0.0129 0.0129 0.0129 0 0.0129
SMLR.US Semler Scientific Inc. Common Stock 20230508 0 25.5 25.5 24.98 25.08 35200 25.08 down down correct
SMMF.US Summit Financial Group Inc 20230508 0 18.4 18.4 17.67 17.72 21700 17.72 down up incorrect
SMMT.US Summit Therapeutics Inc 20230508 0 2.19 2.23 1.91 1.94 2133700 1.94 down down correct
SMPL.US The Simply Good Foods Company 20230508 0 37.64 38.729 37.59 38.62 566200 38.62 up up correct
SMSI.US Smith Micro Software Inc 20230508 0 1.25 1.33 1.23 1.3 349300 1.3 up up correct
SMTC.US Semtech Corporation 20230508 0 18.68 19.04 18.35 18.77 1259700 18.77 up down incorrect
SMTI.US Sanara MedTech Inc 20230508 0 37.99 38.38 37.23 38.25 30400 38.25 up up correct
SNAX.US Stryve Foods Inc 20230508 0 0.43 0.4499 0.4005 0.4005 25814 0.4005 down down correct
SNAXW.US Stryve Foods Inc 20230508 0 0.0191 0.0394 0.0186 0.0341 7503 0.0341 up up correct
SNBR.US Sleep Number Corporation 20230508 0 23.1 23.62 22.41 23.6 534900 23.6 up up correct
SNCE.US Science 37 Holdings Inc 20230508 0 0.286 0.304 0.278 0.287 129300 0.287 up up correct
SNCR.US Synchronoss Technologies Inc 20230508 0 0.89 0.93 0.88 0.9 26500 0.9 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230508 0 18.04 18.25 17.82 18.25 3000 18.25 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230508 0 17.65 18.12 17.56 18.06 211100 18.06 up up correct
SND.US Smart Sand Inc 20230508 0 1.8 1.86 1.74 1.81 157400 1.81 up up correct
SNDL.US Sundial Growers Inc 20230508 0 1.72 1.74 1.66 1.73 1744100 1.73 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20230508 0 20.02 20.3 19.87 20.29 893200 20.29 up up correct
SNES.US SenesTech Inc 20230508 0 1.43 1.6 1.32 1.34 280400 1.34 down down correct
SNEX.US StoneX Group Inc 20230508 0 88.25 88.35 83.21 83.38 107500 83.38 down down correct
SNFCA.US Security National Financial Corporation 20230508 0 7.6 7.96 7.47 7.87 58500 7.87 up up correct
SNGX.US Soligenix Inc 20230508 0 1.15 1.15 1.02 1.04 1494667 1.04 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230508 0 0.97 1.04 0.97 0.99 10800 0.99 up down incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20230508 0 9.76 9.8 9.203 9.45 20300 9.45 down down correct
SNPS.US Synopsys Inc 20230508 0 371.39 373.39 367.34 371.74 628500 371.74 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20230508 0 0.86 0.91 0.8 0.85 19900 0.85 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230508 0 10.01 10.01 10.01 10.01 100 10.01
SNRHU.US Senior Connect Acquisition Corp. I 20230508 0 10.03 10.03 10.03 10.03 0 10.03
SNSE.US Sensei Biotherapeutics Inc 20230508 0 1.67 1.67 1.56 1.58 36800 1.58 down down correct
SNT.US Senstar Technologies Ltd. 20230508 0 1.46 1.5 1.46 1.49 22200 1.49 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230508 0 3.11 3.18 2.99 3.03 82000 3.03 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20230508 0 5.18 5.49 5.18 5.47 39933900 5.47 up down incorrect
SOHO.US Sotherly Hotels Inc 20230508 0 1.87 1.88 1.85 1.87 17300 1.87
SOHOB.US Sotherly Hotels Inc 20230508 0 23.85 23.85 23.85 23.85 0 23.85
SOHON.US Sotherly Hotels Inc 20230508 0 24.315 24.315 24.315 24.315 300 24.315
SOHOO.US Sotherly Hotels Inc 20230508 0 23.75 23.75 23.75 23.75 200 23.75
SOHU.US Sohu.com Limited 20230508 0 13.77 13.91 13.53 13.79 9900 13.79 up up correct
SOLO.US Electrameccanica Vehicles Corp 20230508 0 0.53 0.55 0.52 0.53 438100 0.53
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230508 0 0.047 0.047 0.032 0.033 1662 0.033 down up incorrect
SONM.US Sonim Technologies Inc 20230508 0 0.943 0.98 0.91 0.93 430500 0.93 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230508 0 0.25 0.26 0.24 0.25 555500 0.25
SONO.US Sonos Inc 20230508 0 21.55 21.8 21.4 21.77 1887300 21.77 up up correct
SOPA.US Society Pass Incorporated Common Stock 20230508 0 0.97 1 0.97 0.996 176000 0.996 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230508 0 4.76 4.86 4.66 4.76 26500 4.76
SOTK.US Sono 20230508 0 5.27 5.27 5.02 5.04 7500 5.04 down up incorrect
SOVO.US Sovos Brands Inc. Common Stock 20230508 0 17.94 18.49 17.88 18.35 285000 18.35 up up correct
SP.US SP Plus Corporation 20230508 0 35.44 35.44 34.11 34.39 124800 34.39 down down correct
SPCB.US SuperCom Ltd 20230508 0 1.15 1.15 1.05 1.12 27300 1.12 down down correct
SPFI.US South Plains Financial Inc 20230508 0 20.3 20.4 19.98 20.15 24300 20.15 down down correct
SPI.US SPI Energy Co. Ltd 20230508 0 1.22 1.25 1.2 1.2 41000 1.2 down down correct
SPLK.US Splunk Inc 20230508 0 85.38 86.33 84.76 85.8 746200 85.8 up up correct
SPNS.US Sapiens International Corporation N.V 20230508 0 22.66 22.66 22.12 22.37 80500 22.37 down down correct
SPOK.US Spok Holdings Inc 20230508 0 13.01 13.17 12.8 12.86 210891 12.86 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20230508 0 1.05 1.12 1.05 1.1 1623200 1.1 up up correct
SPRB.US Spruce Biosciences Inc 20230508 0 2.31 2.31 2.21 2.27 49500 2.27 down down correct
SPRO.US Spero Therapeutics Inc 20230508 0 1.95 1.995 1.9 1.9 248000 1.9 down down correct
SPSC.US SPS Commerce Inc 20230508 0 150.42 153.54 149.98 153 125100 153 up up correct
SPT.US Sprout Social Inc 20230508 0 39.81 40.94 39.32 40.34 892700 40.34 up up correct
SPTN.US SpartanNash Company 20230508 0 24 24 23.64 23.74 141300 23.74 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230508 0 6.26 6.26 6.05 6.22 379500 6.22 down down correct
SPWR.US SunPower Corporation 20230508 0 11.38 11.56 11.24 11.35 6168300 11.35 down down correct
SQFT.US Presidio Property Trust Inc 20230508 0 0.91 0.91 0.866 0.88 9100 0.88 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230508 0 17 17.31 17 17 1000 17
SQL.US SeqLL Inc. Common stock 20230508 0 0.43 0.44 0.4 0.427 22500 0.427 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230508 0 13.1 13.34 12.75 12.9 261800 12.9 down down correct
SRAX.US SRAX Inc 20230508 0 0.5 0.5 0.5 0.5 100 0.5
SRCE.US 1st Source Corporation 20230508 0 42.58 42.58 41.04 41.35 89400 41.35 down down correct
SRCL.US Stericycle Inc 20230508 0 44.38 44.79 43.77 43.86 291900 43.86 down up incorrect
SRDX.US Surmodics Inc 20230508 0 21.3 22.44 20.71 20.72 62800 20.72 down down correct
SRGA.US Surgalign Holdings Inc 20230508 0 1.24 1.29 1.09 1.11 97800 1.11 down down correct
SRPT.US Sarepta Therapeutics Inc 20230508 0 131.25 131.73 126.13 126.81 951900 126.81 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230508 0 45.36 45.36 45.36 45.36 0 45.36
SRRK.US Scholar Rock Holding Corporation 20230508 0 7.89 8.51 7.72 8.03 854400 8.03 up up correct
SRTS.US Sensus Healthcare Inc 20230508 0 2.93 3.007 2.89 2.98 427400 2.98 up up correct
SRZN.US Surrozen Inc. Common Stock 20230508 0 0.6 0.61 0.559 0.592 77400 0.592 down down correct
SRZNW.US Surrozen Inc. Warrant 20230508 0 0.0541 0.0541 0.0541 0.0541 376 0.0541
SSB.US South State Corporation 20230508 0 66.54 66.62 64 64.06 564700 63.5488 down down correct
SSBI.US Summit State Bank 20230508 0 15.19 15.2151 15.19 15.2151 317 15.0938 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230508 0 20.65 20.65 20.15 20.37 13500 20.37 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20230508 0 1 1.05 1 1.05 2700 1.05 up up correct
SSNC.US SS&C Technologies Holdings Inc 20230508 0 55.33 55.81 54.76 55.79 903983 55.79 up up correct
SSNT.US SilverSun Technologies Inc 20230508 0 3.06 3.12 3.04 3.04 3200 3.04 down down correct
SSP.US The E.W. Scripps Company 20230508 0 8.1 8.24 7.76 7.92 300100 7.92 down down correct
SSRM.US SSR Mining Inc 20230508 0 17.25 17.35 16.99 17.12 1386000 17.046 down down correct
SSSS.US SuRo Capital Corp 20230508 0 3.41 3.54 3.4 3.52 71900 3.52 up up correct
SSTI.US ShotSpotter Inc 20230508 0 30.6 31.058 30.19 30.28 53900 30.28 down down correct
SSYS.US Stratasys Ltd 20230508 0 14.32 14.53 14.11 14.35 687600 14.35 up down incorrect
STAA.US STAAR Surgical Company 20230508 0 67.06 68 66.56 67.63 603700 67.63 up up correct
STAB.US Statera Biopharma Inc 20230508 0 0.0205 0.0219 0.0205 0.021 26372 0.021 up up correct
STAF.US Staffing 360 Solutions Inc 20230508 0 1.3 1.31 1.14 1.23 143200 1.23 down down correct
STBA.US S&T Bancorp Inc 20230508 0 27.06 27.06 26.1 26.29 163029 25.9677 down down correct
STCN.US Steel Connect Inc 20230508 0 0.78 0.81 0.77 0.77 33000 0.77 down down correct
STEP.US StepStone Group Inc 20230508 0 22.3 22.3 21.78 21.85 321400 21.85 down down correct
STER.US Sterling Check Corp. Common Stock 20230508 0 11.27 11.41 11.1 11.27 127900 11.27
STGW.US MDC Partners Inc 20230508 0 5.95 6.12 5.83 5.84 657300 5.84 down down correct
STIM.US Neuronetics Inc 20230508 0 2.3 2.376 2.16 2.2 190600 2.2 down up incorrect
STKL.US SunOpta Inc 20230508 0 8.05 8.14 7.91 8.03 516700 8.03 down down correct
STKS.US The ONE Group Hospitality Inc 20230508 0 7.52 7.64 6.75 6.8 220800 6.8 down up incorrect
STLD.US Steel Dynamics Inc 20230508 0 100.45 101.26 97.42 97.88 1501300 97.88 down down correct
STNE.US StoneCo Ltd 20230508 0 13.62 14.23 13.62 13.81 7330600 13.81 up up correct
STOK.US Stoke Therapeutics Inc 20230508 0 11.95 12.48 11.83 12.04 278000 12.04 up up correct
STRA.US Strategic Education Inc 20230508 0 81.91 83.2 81.36 83.11 214400 83.11 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230508 0 0.403 0.41 0.381 0.391 311700 0.391 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230508 0 0.1085 0.1085 0.089 0.089 3226 0.089 down down correct
STRL.US Sterling Construction Company Inc 20230508 0 42.95 43 41.52 42.27 166600 42.27 down down correct
STRM.US Streamline Health Solutions Inc 20230508 0 1.74 1.74 1.67 1.72 32400 1.72 down down correct
STRO.US Sutro Biopharma Inc 20230508 0 5.47 5.61 5.42 5.49 392200 5.49 up up correct
STRR.US Star Equity Holdings Inc 20230508 0 0.86 0.99 0.83 0.85 364600 0.85 down down correct
STRRP.US Star Equity Holdings Inc 20230508 0 8.58 9 8.58 8.982 3400 8.982 up up correct
STRS.US Stratus Properties Inc 20230508 0 25.5 27.71 24.67 26.75 23500 26.75 up up correct
STRT.US Strattec Security Corporation 20230508 0 19 19 18.65 18.67 3600 18.67 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20230508 0 1.07 1.08 1.05 1.08 169084 1.08 up up correct
STTK.US Shattuck Labs Inc 20230508 0 2.65 2.79 2.56 2.7 15900 2.7 up up correct
STX.US Seagate Technology Holdings plc 20230508 0 55.79 56.4 55.41 56.29 885100 56.29 up up correct
SUMO.US Sumo Logic Inc 20230508 0 12.04 12.04 12.02 12.03 2793425 12.03 down down correct
SUNW.US Sunworks Inc 20230508 0 0.813 0.854 0.791 0.854 595700 0.854 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20230508 0 36.67 36.96 35.98 36.79 281300 36.79 up up correct
SURF.US Surface Oncology Inc 20230508 0 0.6 0.635 0.596 0.62 195000 0.62 up up correct
SURG.US SurgePays Inc. Common Stock 20230508 0 4.25 4.35 4.24 4.27 34700 4.27 up up correct
SURGW.US SurgePays Inc. Warrant 20230508 0 1.13 1.17 1.1299 1.13 27530 1.13
SVC.US Service Properties Trust 20230508 0 9.04 9.09 8.82 8.92 841800 8.92 down down correct
SVFD.US Save Foods Inc 20230508 0 1.07 1.22 1.01 1.21 1720200 1.21 up down incorrect
SVNAU.US 7 Acquisition Corporation Unit 20230508 0 10.48 10.48 10.48 10.48 0 10.48
SVRA.US Savara Inc 20230508 0 2.02 2.02 1.89 1.96 49400 1.96 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20230508 0 0.86 0.88 0.86 0.86 26200 0.86
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230508 0 1.47 1.525 1.46 1.48 3600 1.48 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20230508 0 0.0649 0.0649 0.0599 0.0599 1100 0.0599 down down correct
SWAV.US ShockWave Medical Inc 20230508 0 287.18 287.48 268.02 274.96 1667300 274.96 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20230508 0 12.11 12.15 11.89 11.91 228600 11.91 down down correct
SWIM.US Latham Group Inc 20230508 0 2.45 2.64 2.41 2.56 434900 2.56 up down incorrect
SWKH.US SWK Holdings Corporation 20230508 0 16.94 17.36 16.94 17.02 6100 17.02 up down incorrect
SWKS.US Skyworks Solutions Inc 20230508 0 104.29 105.52 103.45 105.24 2832600 105.24 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230508 0 10.33 10.33 10.33 10.33 0 10.33
SWSSU.US Springwater Special Situations Corp Unit 20230508 0 10.59 10.59 10.59 10.59 0 10.59
SWTX.US SpringWorks Therapeutics Inc 20230508 0 23.48 23.68 23.08 23.59 383100 23.59 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20230508 0 0.2 0.329 0.195 0.235 4999100 0.235 up up correct
SY.US So 20230508 0 2.76 2.87 2.73 2.79 173900 2.79 up up correct
SYBT.US Stock Yards Bancorp Inc 20230508 0 45.94 46.09 44.11 44.11 78968 44.11 down down correct
SYBX.US Synlogic Inc 20230508 0 0.57 0.62 0.54 0.56 326100 0.56 down up incorrect
SYNA.US Synaptics Incorporated 20230508 0 76.2 77.4 75.4 76.84 998100 76.84 up up correct
SYNH.US Syneos Health Inc 20230508 0 39.75 39.89 37.745 38.99 1487000 38.99 down down correct
SYPR.US Sypris Solutions Inc 20230508 0 2.03 2.06 2 2.01 3500 2.01 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230508 0 3.14 3.14 3.02 3.03 28600 3.03 down down correct
SYTA.US Siyata Mobile Inc 20230508 0 0.1125 0.1166 0.112 0.1126 988486 0.1126 up up correct
SYTAW.US Siyata Mobile Inc 20230508 0 0.0725 0.089 0.0725 0.0725 20234 0.0725
SZZLU.US Sizzle Acquisition Corp. Unit 20230508 0 10.7 10.7 10.66 10.66 600 10.66 down up incorrect
TA.US TravelCenters of America Inc 20230508 0 86.07 86.22 86 86.01 249300 86.01 down up incorrect
TACT.US TransAct Technologies Incorporated 20230508 0 5.64 5.85 5.64 5.8 3300 5.8 up up correct
TAIT.US Taitron Components Incorporated 20230508 0 3.62 3.6899 3.62 3.67 2476 3.6211 up up correct
TAKMX.US TAKMX 20230508 0 8.38 8.38 8.38 8.38 0 8.38
TALK.US Talkspace Inc 20230508 0 0.832 0.895 0.81 0.878 167200 0.878 up up correct
TALKW.US Talkspace Inc 20230508 0 0.071 0.085 0.0406 0.085 626 0.085 up up correct
TALS.US Talaris Therapeutics Inc 20230508 0 2.93 3.02 2.85 2.99 316000 2.99 up up correct
TANH.US Tantech Holdings Ltd 20230508 0 2.2 2.43 2.2 2.23 41200 2.23 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230508 0 25.13 25.2 25.12 25.12 9600 25.12 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20230508 0 25.486 25.5 25.4 25.442 8400 24.9429 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230508 0 25.1 25.162 25.1 25.12 2000 25.12 up up correct
TAOP.US Taoping Inc 20230508 0 0.64 0.65 0.6 0.62 44600 0.62 down up incorrect
TARA.US Protara Therapeutics Inc 20230508 0 3.13 3.19 3.04 3.09 9200 3.09 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230508 0 15.35 15.63 15.19 15.59 119200 15.59 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20230508 0 11.89 12.365 11.86 12.23 1056800 12.23 up up correct
TAST.US Carrols Restaurant Group Inc 20230508 0 4.12 4.24 3.67 4.1 648600 4.1 down down correct
TATT.US TAT Technologies Ltd 20230508 0 5.56 6.09 5.5201 5.57 4806 5.57 up up correct
TAYD.US Taylor Devices Inc 20230508 0 22.27 22.49 21.83 21.83 4700 21.83 down down correct
TBBK.US The Bancorp Inc 20230508 0 31.17 31.17 29.71 29.74 351100 29.74 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230508 0 10.15 10.15 10.15 10.15 2 10.15
TBCPU.US Thunder Bridge Capital Partners III Inc 20230508 0 10.23 10.23 10.23 10.23 0 10.23
TBLA.US Taboola.com Ltd. Ordinary Shares 20230508 0 2.29 2.39 2.271 2.34 718100 2.34 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20230508 0 0.4446 0.4446 0.4446 0.4446 234 0.4446
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230508 0 15.41 15.529 15.2 15.41 43500 15.3052
TBLT.US ToughBuilt Industries Inc 20230508 0 0.91 0.98 0.9 0.977 266900 0.977 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230508 0 0.0703 0.0703 0.0702 0.0702 6283 0.0702 down down correct
TBNK.US Territorial Bancorp Inc 20230508 0 11.38 11.4598 11 11.02 58841 10.7892 down down correct
TBPH.US Theravance Biopharma Inc 20230508 0 11.3 11.375 11.22 11.33 501812 11.33 up up correct
TC.US TuanChe ADR 20230508 0 0.608 0.6349 0.5725 0.62 145663 0.62 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20230508 0 13.01 13.89 13.01 13.5 26300 13.5 up up correct
TCBI.US Texas Capital Bancshares Inc 20230508 0 49.08 49.55 46.56 46.91 398300 46.91 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230508 0 16.78 17 16.075 16.4 81700 16.4 down down correct
TCBK.US TriCo Bancshares 20230508 0 31.8 31.8 30.21 30.72 97300 30.72 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230508 0 10.07 10.25 10.01 10.245 19600 10.245 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230508 0 13.86 14.54 13.79 14.51 42200 14.51 up down incorrect
TCCO.US Technical Communications Corporation 20230508 0 0.99 0.99 0.99 0.99 0 0.99
TCFC.US The Community Financial Corporation 20230508 0 26.5 26.6 26.02 26.24 4200 26.24 down up incorrect
TCMD.US Tactile Systems Technology Inc 20230508 0 18.37 18.945 18.345 18.74 179600 18.74 up up correct
TCOM.US Trip.com Group Limited 20230508 0 33.15 33.34 32.92 33.15 3458448 33.15
TCON.US TRACON Pharmaceuticals Inc 20230508 0 0.74 0.74 0.701 0.725 121900 0.725 down down correct
TCPC.US BlackRock TCP Capital Corp 20230508 0 10.4 10.46 10.31 10.44 273200 10.44 up up correct
TCRR.US TCR2 Therapeutics Inc 20230508 0 2.01 2.04 1.94 1.96 433100 1.96 down down correct
TCRX.US Tscan Therapeutics Inc 20230508 0 2.526 2.53 2.12 2.25 6600 2.25 down down correct
TCX.US Tucows Inc 20230508 0 27.45 27.94 26.3 26.85 125569 26.85 down down correct
TDS.US PV 20230508 0 11.49 11.96 11.1 11.26 220848 11.26 down down correct
TDUP.US ThredUp Inc 20230508 0 2.7 3.19 2.64 3.15 835400 3.15 up up correct
TEAM.US Atlassian Corporation Plc 20230508 0 135.73 139.335 129.54 130.01 4917545 130.01 down down correct
TECH.US Bio 20230508 0 83.12 83.12 81.06 82.27 716800 82.1897 down down correct
TECTP.US Tectonic Financial Inc 20230508 0 9.98 10.039 9.98 10 9400 10 up up correct
TEDU.US Tarena International Inc 20230508 0 3.494 3.494 3.13 3.13 16600 3.13 down up incorrect
TELA.US TELA Bio Inc 20230508 0 9.75 10.07 9.75 9.9 50000 9.9 up up correct
TELL.US Tellurian Inc 20230508 0 1.31 1.36 1.3 1.36 5194400 1.36 up up correct
TENB.US Tenable Holdings Inc 20230508 0 36.51 36.82 36.04 36.59 816600 36.59 up up correct
TENX.US Tenax Therapeutics Inc 20230508 0 0.32 0.33 0.31 0.324 496800 0.324 up down incorrect
TER.US Teradyne Inc 20230508 0 92.67 92.96 90.9 91.42 1113100 91.42 down down correct
TERN.US Terns Pharmaceuticals Inc 20230508 0 13.24 13.51 12.65 13.15 756774 13.15 down up incorrect
TESS.US TESSCO Technologies Incorporated 20230508 0 8.77 8.77 8.76 8.76 13411 8.76 down down correct
TFC.US PR 20230508 0 18.59 18.86 18.53 18.58 141607 18.2872 down down correct
TFFP.US TFF Pharmaceuticals Inc 20230508 0 0.76 0.78 0.731 0.772 116600 0.772 up up correct
TFSL.US TFS Financial Corporation 20230508 0 11.96 11.975 11.74 11.75 529368 11.75 down down correct
TGH.US PB 20230508 0 20.16 20.425 20.16 20.425 3865 20.425 up up correct
TGLS.US Tecnoglass Inc 20230508 0 46.81 47.41 45.31 46.51 461000 46.51 down up incorrect
TGTX.US TG Therapeutics Inc 20230508 0 34.09 34.21 32.13 33.1 4599100 33.1 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230508 0 10.58 10.8 10.52 10.61 16700 10.61 up up correct
TGVCU.US TG Venture Acquisition Corp. Units 20230508 0 10.5 10.5 10.05 10.05 601 10.05 down up incorrect
TGVCW.US TG Venture Acquisition Corp. Warrants 20230508 0 0.044 0.044 0.044 0.044 200 0.044
TH.US Target Hospitality Corp 20230508 0 12.55 12.57 12.11 12.25 911400 12.25 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230508 0 10.2 10.2 10.2 10.2 93900 10.2
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230508 0 10.23 10.23 10.23 10.23 1 10.23
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230508 0 0.1604 0.1604 0.1604 0.1604 230 0.1604
THFF.US First Financial Corporation 20230508 0 33.2 33.27 32.21 32.46 70379 32.46 down down correct
THMO.US ThermoGenesis Holdings Inc 20230508 0 1.91 2.06 1.87 1.98 117900 1.98 up up correct
THRM.US Gentherm Incorporated 20230508 0 59.84 60.4 58.72 59.22 84400 59.22 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230508 0 4.49 4.51 4.43 4.45 38900 4.45 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230508 0 11.9 11.911 11.28 11.48 59000 11.48 down down correct
THRY.US Thryv Holdings Inc 20230508 0 21.25 21.29 20.25 20.57 204100 20.57 down down correct
THTX.US Theratechnologies Inc 20230508 0 0.97 1.01 0.93 0.98 35900 0.98 up up correct
THWWW.US Target Hospitality Corp 20230508 0 3.06 3.06 2.79 2.84 23821 2.84 down down correct
TIGO.US Millicom International Cellular S.A 20230508 0 18 18.12 17.9 17.96 74300 17.96 down down correct
TIGR.US UP Fintech Holding Limited 20230508 0 2.91 2.945 2.88 2.9 390200 2.9 down up incorrect
TIL.US Instil Bio Inc 20230508 0 0.67 0.679 0.6621 0.6727 585171 0.6727 up up correct
TILE.US Interface Inc 20230508 0 7.4 7.55 7.01 7.12 407861 7.12 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20230508 0 32.77 32.77 32.77 32.77 0 32.77
TIPPX.US Total Income + Real Estate Fund CL C 20230508 0 31.11 31.11 31.11 31.11 0 31.11
TIPRX.US Totl In Rl Est A 20230508 0 33.27 33.27 33.27 33.27 0 33.27
TIPT.US Tiptree Inc 20230508 0 13.13 13.26 12.59 12.86 298686 12.8116 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230508 0 34.11 34.11 34.11 34.11 0 34.11
TIRX.US Tian Ruixiang Holdings Ltd 20230508 0 2.25 2.49 2.12 2.39 1095500 2.39 up up correct
TITN.US Titan Machinery Inc 20230508 0 31.82 32.49 31.79 32.41 221500 32.41 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230508 0 0.13 0.132 0.123 0.13 1520000 0.13
TKNO.US Alpha Teknova Inc. Common Stock 20230508 0 1.88 1.9 1.78 1.85 28100 1.85 down down correct
TLF.US Tandy Leather Factory Inc 20230508 0 4.3 4.3 4.29 4.29 1513 4.29 down up incorrect
TLIS.US Talis Biomedical Corporation 20230508 0 0.52 0.53 0.5 0.527 42600 0.527 up up correct
TLRY.US Tilray Inc 20230508 0 2.75 2.79 2.66 2.78 10527200 2.78 up up correct
TLS.US Telos Corporation 20230508 0 1.74 1.85 1.735 1.8 874700 1.8 up up correct
TLSA.US Tiziana Life Sciences PLC 20230508 0 0.79 0.8 0.76 0.8 32400 0.8 up up correct
TMC.US TMC the metals company Inc 20230508 0 0.74 0.765 0.74 0.765 690600 0.765 up up correct
TMCI.US Treace Medical Concepts Inc 20230508 0 26.4 26.72 25.27 25.97 341300 25.97 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230508 0 0.11 0.12 0.099 0.11 34700 0.11
TMDI.US Titan Medical Inc 20230508 0 0.125 0.151 0.125 0.1365 91313 0.1365 up up correct
TMDX.US TransMedics Group Inc 20230508 0 70 71.95 68.13 70.94 2551700 70.94 up up correct
TMKR.US Tastemaker Acquisition Corp 20230508 0 10.44 10.44 10.44 10.44 1 10.44
TMKRU.US Tastemaker Acquisition Corp 20230508 0 10.43 10.43 10.43 10.43 0 10.43
TMKRW.US Tastemaker Acquisition Corp 20230508 0 0.1094 0.1094 0.0902 0.0902 313 0.0902 down down correct
TMUS.US T 20230508 0 144 144.31 142.72 144.18 4526481 144.18 up up correct
TNDM.US Tandem Diabetes Care Inc 20230508 0 34.72 34.72 32.85 33.44 1261100 33.44 down down correct
TNGX.US Bctg Acquisition Corp 20230508 0 3.42 3.48 3.355 3.44 68800 3.44 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230508 0 0.5214 0.5299 0.4808 0.5089 173253 3.1806 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230508 0 6.84 6.94 5.8 6.4 1196700 6.4 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230508 0 10.27 10.27 10.27 10.27 100 10.27
TOI.US DFP Healthcare Acquisitions Corp 20230508 0 0.531 0.531 0.48 0.48 100700 0.48 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20230508 0 0.66 0.66 0.62 0.63 5600 0.63 down down correct
TOPS.US Top Ships Inc 20230508 0 0.72 0.751 0.71 0.7398 460317 0.7398 up up correct
TOUR.US Tuniu Corporation 20230508 0 1.81 1.82 1.71 1.76 309900 1.76 down up incorrect
TOWN.US TowneBank 20230508 0 23.32 23.48 22.43 22.64 291300 22.64 down down correct
TPIC.US TPI Composites Inc 20230508 0 9.46 9.55 8.9 9.06 1073100 9.06 down down correct
TPST.US Tempest Therapeutics Inc 20230508 0 2.09 2.1 2.04 2.05 124900 2.05 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230508 0 11.97 12.2 10.735 11.59 47700 11.59 down down correct
TREE.US LendingTree Inc 20230508 0 18.75 18.82 18.28 18.79 208400 18.79 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20230508 0 5.3 5.37 5.05 5.26 48500 5.26 down down correct
TRIB.US Trinity Biotech plc 20230508 0 1.01 1.03 0.97 0.99 29200 0.99 down down correct
TRIN.US Trinity Capital Inc 20230508 0 12.03 12.03 11.55 11.82 249629 11.82 down down correct
TRIP.US TripAdvisor Inc 20230508 0 15.83 16.21 15.47 16.15 4500100 16.15 up down incorrect
TRIS.US UN 20230508 0 10.37 10.37 10.37 10.37 0 10.37
TRKAW.US Troika Media Group Inc 20230508 0 0.04 0.055 0.035 0.036 24649 0.036 down down correct
TRMB.US Trimble Inc 20230508 0 48.06 48.19 47.45 47.55 924100 47.55 down down correct
TRMD.US TORM plc 20230508 0 29.16 29.49 28.6 29.3 318144 29.3 up up correct
TRMK.US Trustmark Corporation 20230508 0 22.8 22.85 21.79 21.84 201400 21.84 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230508 0 5.39 5.39 5.3 5.36 10100 5.36 down down correct
TRNS.US Transcat Inc 20230508 0 82.49 82.49 80.63 81.23 20100 81.23 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230508 0 10.59 10.59 10.59 10.59 0 10.59
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230508 0 10.6 10.6 10.6 10.6 0 10.6
TROO.US TROOPS Inc 20230508 0 4.6 4.76 3.94 4.2 21500 4.2 down down correct
TROW.US T. Rowe Price Group Inc 20230508 0 107.96 108.1 105.53 106.34 989000 106.34 down down correct
TRS.US TriMas Corporation 20230508 0 25.59 25.66 25.23 25.48 62800 25.48 down down correct
TRST.US TrustCo Bank Corp NY 20230508 0 29.23 29.23 27.96 28.06 74288 28.06 down down correct
TRTN.US PE 20230508 0 19.23 19.31 18.63 18.87 5563 18.87 down down correct
TRUE.US TrueCar Inc 20230508 0 2.59 2.72 2.57 2.7 168100 2.7 up up correct
TRUP.US Trupanion Inc 20230508 0 26.76 26.76 24.03 25.55 4414600 25.55 down down correct
TRVG.US trivago N.V 20230508 0 1.22 1.24 1.18 1.225 271900 1.225 up up correct
TRVI.US Trevi Therapeutics Inc 20230508 0 3.31 3.31 3.13 3.15 60700 3.15 down down correct
TRVN.US Trevena Inc 20230508 0 0.777 3.28 0.77 3.11 110831900 3.11 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230508 0 8.6 8.76 8.42 8.5 15000 8.5 down up incorrect
TSBK.US Timberland Bancorp Inc 20230508 0 22.89 23.76 22.36 22.75 26000 22.5235 down down correct
TSCO.US Tractor Supply Company 20230508 0 240.5 243.7 239.68 240.7 666800 240.7 up down incorrect
TSEM.US Tower Semiconductor Ltd 20230508 0 43.23 43.31 42.71 42.79 342000 42.79 down down correct
TSHA.US Taysha Gene Therapies Inc 20230508 0 0.72 0.72 0.7 0.71 84400 0.71 down down correct
TSIFX.US TSIFX 20230508 0 8.91 8.91 8.91 8.91 0 8.91
TSLA.US Tesla Inc 20230508 0 173.72 173.8 169.19 171.79 112249398 171.79 down down correct
TSP.US TuSimple Holdings Inc 20230508 0 1.13 1.14 1.04 1.09 2449300 1.09 down down correct
TSRI.US TSR Inc 20230508 0 7.7726 8.06 7.7201 7.7201 705 7.7201 down up incorrect
TSVT.US 2seventy bio Inc 20230508 0 11.49 11.65 11.11 11.3 473500 11.3 down up incorrect
TTCF.US Tattooed Chef Inc 20230508 0 1.51 1.52 1.45 1.45 456800 1.45 down down correct
TTD.US The Trade Desk Inc 20230508 0 62.55 65.034 62.12 64.67 4371600 64.67 up up correct
TTEC.US TTEC Holdings Inc 20230508 0 34.07 34.44 32.15 32.69 209400 32.69 down down correct
TTEK.US Tetra Tech Inc 20230508 0 143.66 144.69 140.4 140.82 232400 140.82 down down correct
TTGT.US TechTarget Inc 20230508 0 33.32 33.64 32.77 33.37 155800 33.37 up up correct
TTMI.US TTM Technologies Inc 20230508 0 11.64 11.76 11.34 11.47 559600 11.47 down down correct
TTNP.US Titan Pharmaceuticals Inc 20230508 0 0.73 0.79 0.73 0.77 19500 0.77 up up correct
TTOO.US T2 Biosystems Inc 20230508 0 0.28 0.291 0.28 0.289 525000 0.289 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20230508 0 4.54 4.54 4.44 4.51 28300 4.51 down down correct
TTWO.US Take 20230508 0 124.26 125.94 123.95 125.69 1117200 125.69 up up correct
TURN.US 180 Degree Capital Corp 20230508 0 4.56 4.56 4.4 4.41 45700 4.41 down down correct
TUSK.US Mammoth Energy Services Inc 20230508 0 3.86 3.93 3.66 3.71 145800 3.71 down down correct
TVTX.US Travere Therapeutics Inc 20230508 0 16.86 17.4 16.09 16.74 1279476 16.74 down down correct
TW.US Tradeweb Markets Inc 20230508 0 71.84 72.49 71.18 72.43 603900 72.43 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230508 0 10.1 10.1 10.1 10.1 0 10.1
TWCBU.US Bilander Acquisition Corp. Unit 20230508 0 10.09 10.09 10.09 10.09 0 10.09
TWIN.US Twin Disc Incorporated 20230508 0 12.07 12.25 11.94 12.11 26600 12.11 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230508 0 7.6 7.96 7.54 7.65 928900 7.65 up up correct
TWLVU.US Twelve Seas Investment Company II 20230508 0 10.29 10.348 10.27 10.27 600 10.27 down down correct
TWNK.US Hostess Brands Inc 20230508 0 26.1 26.41 25.97 26.34 507100 26.34 up down incorrect
TWOU.US 2U Inc 20230508 0 3.57 3.859 3.545 3.72 2218500 3.72 up up correct
TWST.US Twist Bioscience Corporation 20230508 0 12.91 13.68 12.8 13.4 1909900 13.4 up up correct
TXG.US 10x Genomics Inc 20230508 0 53.84 54.53 51.47 54.48 958600 54.48 up up correct
TXMD.US TherapeuticsMD Inc 20230508 0 3.89 3.92 3.82 3.88 32200 3.88 down down correct
TXN.US Texas Instruments Incorporated 20230508 0 165.82 166.6 163.39 164.22 3831300 164.22 down down correct
TXRH.US Texas Roadhouse Inc 20230508 0 107.96 110.41 107.51 107.71 785700 107.71 down up incorrect
TYRA.US Tyra Biosciences Inc 20230508 0 12.14 13.56 11.4 13.5 16700 13.5 up up correct
TZOO.US Travelzoo 20230508 0 7.53 7.88 7.35 7.65 363600 7.65 up up correct
UAL.US United Airlines Holdings Inc 20230508 0 45.31 46.24 45.23 45.86 6963100 45.86 up up correct
UBCP.US United Bancorp Inc 20230508 0 12.45 12.45 12.1421 12.22 4902 12.22 down down correct
UBFO.US United Security Bancshares 20230508 0 5.78 5.79 5.63 5.7 16400 5.7 down down correct
UBOH.US United Bancshares Inc 20230508 0 18.6 18.6 18.6 18.6 131 18.6
UBSI.US United Bankshares Inc 20230508 0 30.85 30.85 29.55 29.6 710900 29.6 down down correct
UBX.US Unity Biotechnology Inc 20230508 0 2.36 2.43 2.27 2.395 137800 2.395 up up correct
UCBI.US United Community Banks Inc 20230508 0 22.78 23.2 21.6 21.65 625998 21.65 down down correct
UCBIO.US United Community Banks Inc 20230508 0 17.64 17.64 16.92 17.5 21700 17.5 down down correct
UCL.US uCloudlink Group Inc 20230508 0 4.1331 4.3 4.1331 4.21 5233 4.21 up up correct
UCTT.US Ultra Clean Holdings Inc 20230508 0 28.03 28.43 27.49 27.79 178400 27.79 down down correct
UDMY.US Udemy Inc. Common Stock 20230508 0 8.97 9.01 8.775 8.96 589700 8.96 down down correct
UEIC.US Universal Electronics Inc 20230508 0 8.9 9.23 8.56 8.81 221600 8.81 down down correct
UFCS.US United Fire Group Inc 20230508 0 27.54 27.57 27.1082 27.41 50286 27.41 down down correct
UFPI.US UFP Industries Inc 20230508 0 81.75 82.76 81.51 82.59 311000 82.59 up up correct
UFPT.US UFP Technologies Inc 20230508 0 141.9 143.09 139.17 142.49 81100 142.49 up up correct
UG.US United 20230508 0 10.21 10.21 9.75 10.11 2800 10.11 down down correct
UGRO.US urban 20230508 0 1.81 1.94 1.75 1.76 152484 1.76 down down correct
UHAL.US AMERCO 20230508 0 61.87 62.29 61.22 62.19 116600 62.19 up up correct
UIHC.US United Insurance Holdings Corp 20230508 0 4.55 5.02 4.5 4.67 268600 4.67 up up correct
UK.US Ucommune International Ltd 20230508 0 0.7601 0.7892 0.72 0.7786 83616 0.7786 up down incorrect
UKOMW.US Ucommune International Ltd 20230508 0 0.03 0.03 0.03 0.03 1001 0.03
ULBI.US Ultralife Corporation 20230508 0 4.03 4.07 3.94 3.94 10600 3.94 down down correct
ULCC.US Frontier Group Holdings Inc 20230508 0 7.85 8.22 7.82 8.1 1428400 8.1 up down incorrect
ULH.US Universal Logistics Holdings Inc 20230508 0 26.06 26.37 25.18 25.42 31000 25.42 down up incorrect
ULTA.US Ulta Beauty Inc 20230508 0 522 522.58 513.95 515.73 427700 515.73 down down correct
UMBF.US UMB Financial Corporation 20230508 0 58.24 59.26 55.46 55.79 295700 55.79 down down correct
UNAM.US Unico American Corporation 20230508 0 1.05 1.05 1.05 1.05 700 1.05
UNB.US Union Bankshares Inc 20230508 0 20.92 20.92 20.55 20.55 2600 20.55 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230508 0 1.38 1.49 1.33 1.47 293000 1.47 up up correct
UNIT.US Uniti Group Inc 20230508 0 3.85 3.91 3.715 3.79 3343000 3.79 down down correct
UNTY.US Unity Bancorp Inc 20230508 0 21.58 22.12 20.7 21.62 42800 21.62 up up correct
UONE.US Urban One Inc 20230508 0 7.66 7.66 7.3 7.38 17800 7.38 down down correct
UONEK.US Urban One Inc 20230508 0 5.61 5.61 5.46 5.46 20500 5.46 down down correct
UPC.US Universe Pharmaceuticals INC 20230508 0 0.641 0.69 0.5 0.68 107200 0.68 up up correct
UPLD.US Upland Software Inc 20230508 0 3.65 3.73 3.42 3.42 446482 3.42 down down correct
UPST.US Upstart Holdings Inc 20230508 0 13.25 13.715 12.94 13.38 3981000 13.38 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230508 0 10.55 10.55 10.55 10.55 0 10.55
UPWK.US Upwork Inc 20230508 0 8 8.16 7.91 8.04 2827000 8.04 up up correct
URBN.US Urban Outfitters Inc 20230508 0 28.02 28.86 27.85 28.27 1338500 28.27 up up correct
URGN.US UroGen Pharma Ltd 20230508 0 11.94 12.925 11.77 12.41 215000 12.41 up up correct
UROY.US Uranium Royalty Corp 20230508 0 1.93 1.95 1.9 1.95 297000 1.95 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230508 0 9.42 9.66 9.31 9.38 59500 9.38 down down correct
USAU.US U.S. Gold Corp 20230508 0 4.27 4.4999 4.24 4.45 103525 4.45 up up correct
USCB.US US Century Bank 20230508 0 9 9.24 8.81 8.94 14600 8.94 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230508 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230508 0 1.32 1.37 1.32 1.36 48279 1.337 up up correct
USIO.US Usio Inc 20230508 0 2.21 2.24 1.85 1.98 48600 1.98 down down correct
USLM.US United States Lime & Minerals Inc 20230508 0 167.59 168.85 164.25 164.25 6100 164.25 down up incorrect
USQIX.US USQ Core Real Estate Fund 20230508 0 27.53 27.53 27.53 27.53 0 27.53
USQSX.US USQ Core Real Estate Fund 20230508 0 27.58 27.58 27.58 27.58 0 27.58
UTHR.US United Therapeutics Corporation 20230508 0 214.29 216.23 209.82 210.46 459600 210.46 down down correct
UTMD.US Utah Medical Products Inc 20230508 0 93.6 93.6 93.6 93.6 1516 93.6
UTME.US United Time Technology Co. Ltd 20230508 0 1.26 1.308 1.07 1.15 114500 1.15 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20230508 0 0.225 0.238 0.22 0.22 70900 0.22 down down correct
UTSI.US UTStarcom Holdings Corp 20230508 0 3.66 3.77 3.56 3.77 2244 3.77 up up correct
UVSP.US Univest Financial Corporation 20230508 0 18.3 18.3 17.26 17.45 126600 17.24 down down correct
UXIN.US Uxin Limited 20230508 0 1.09 1.275 1.04 1.22 827000 1.22 up up correct
VABK.US Virginia National Bankshares Corporation 20230508 0 30.26 30.26 29.12 29.61 10323 29.61 down down correct
VACC.US Vaccitech plc 20230508 0 2.32 2.359 2.3 2.34 11600 2.34 up up correct
VALN.US Valneva SE 20230508 0 12.29 12.29 12.225 12.24 1100 12.24 down down correct
VEON.US VEON Ltd 20230508 0 19.45 19.68 19.22 19.35 24900 19.35 down down correct
VALU.US Value Line Inc 20230508 0 48.45 49.5 47.66 49.5 1000 49.5 up up correct
VAQC.US Vector Acquisition Corporation II 20230508 0 10.01 10.01 10.01 10.01 0 10.01
VAXX.US Vaxxinity Inc. Class A Common Stock 20230508 0 2.33 2.33 2.16 2.25 79200 2.25 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230508 0 49.5 49.5 49.5 49.5 2 49.5
VBIV.US VBI Vaccines Inc 20230508 0 2.78 2.97 2.66 2.97 68300 2.97 up up correct
VBLT.US Vascular Biogenics Ltd 20230508 0 0.195 0.205 0.187 0.193 1801600 0.193 down down correct
VBNK.US VersaBank Common Shares 20230508 0 6.5 6.7 6.5 6.62 42300 6.62 up down incorrect
VBTX.US Veritex Holdings Inc 20230508 0 16.61 16.86 16.21 16.22 706440 16.016 down down correct
VC.US Visteon Corporation 20230508 0 135.83 137.1 134.26 136.73 307100 136.73 up up correct
VCEL.US Vericel Corporation 20230508 0 33 33.49 30.4 33 335700 33
VCMIX.US Versus Capital Multi 20230508 0 27.78 27.78 27.78 27.78 0 27.78
VCNX.US Vaccinex Inc 20230508 0 0.36 0.36 0.34 0.35 136800 0.35 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230508 0 27.67 27.67 27.67 27.67 0 27.67
VCTR.US Victory Capital Holdings Inc 20230508 0 30.27 30.6 29.465 30.34 244100 30.34 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230508 0 10.27 10.32 10.27 10.32 2400 10.32 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230508 0 10.25 10.31 10.11 10.11 1100 10.11 down down correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230508 0 0.0896 0.0896 0.0896 0.0896 304 0.0896
VCYT.US Veracyte Inc 20230508 0 23.19 23.33 21.92 22.63 778500 22.63 down down correct
VECO.US Veeco Instruments Inc 20230508 0 18.63 19.46 18.35 19.25 944300 19.25 up up correct
VECT.US VectivBio Holding AG 20230508 0 10.54 11.03 10.33 10.62 18900 10.62 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20230508 0 1.39 1.44 1.38 1.435 14700 1.435 up up correct
VERA.US Vera Therapeutics Inc 20230508 0 7.46 8.1 7.39 7.56 440400 7.56 up up correct
VERB.US Verb Technology Company Inc 20230508 0 1.54 1.82 1.52 1.69 291904 1.69 up down incorrect
VERBW.US Verb Technology Company Inc 20230508 0 0.0229 0.0277 0.0229 0.0269 830 0.0269 up up correct
VERI.US Veritone Inc 20230508 0 3.86 4.03 3.79 3.98 476300 3.98 up up correct
VERO.US Venus Concept Inc 20230508 0 2.91 2.91 2.61 2.775 15813 2.775 down down correct
VERU.US Veru Inc 20230508 0 1.34 1.39 1.31 1.37 1395500 1.37 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20230508 0 16.4 16.94 15.48 16.21 445000 16.21 down down correct
VERX.US Vertex Inc 20230508 0 20.21 20.69 19.78 20.54 352100 20.54 up up correct
VERY.US Vericity Inc 20230508 0 7.001 7.35 6.85 6.87 2200 6.87 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20230508 0 0.75 0.79 0.75 0.79 20100 0.79 up up correct
VFF.US Village Farms International Inc 20230508 0 0.792 0.798 0.732 0.735 349400 0.735 down down correct
VFLEX.US VFLEX 20230508 0 26.11 26.11 26.11 26.11 0 26.11
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230508 0 10.45 10.45 10.45 10.45 0 10.45
VIA.US Via Renewables Inc 20230508 0 10.12 10.51 9.97 10.51 51671 10.51 up up correct
VIASP.US Via Renewables Inc 20230508 0 12 13.44 11.9 12.6 47400 12.6 up up correct
VIAV.US Viavi Solutions Inc 20230508 0 9.18 9.31 9.04 9.1 1522284 9.1 down down correct
VICR.US Vicor Corporation 20230508 0 44.91 44.91 42.71 42.99 187100 42.99 down down correct
VIEW.US View Inc 20230508 0 0.263 0.27 0.256 0.257 380600 0.257 down down correct
VIEWW.US View Inc 20230508 0 0.025 0.0278 0.025 0.025 3108 0.025
VIIAU.US 7GC & Co. Holdings Inc 20230508 0 10.45 10.45 10.45 10.45 100 10.45
VIIAW.US 7GC & Co. Holdings Inc 20230508 0 0.1074 0.1305 0.1001 0.1001 30396 0.1001 down up incorrect
VINC.US Vincerx Pharma Inc 20230508 0 1.58 1.65 1.57 1.64 55300 1.64 up down incorrect
VINO.US Gaucho Group Holdings Inc 20230508 0 0.74 0.82 0.712 0.763 958400 0.763 up up correct
VINP.US Vinci Partners Investments Ltd 20230508 0 8.31 8.31 7.86 7.94 162200 7.94 down down correct
VIOT.US Viomi Technology Co. Ltd 20230508 0 0.9 0.93 0.9 0.9 8900 0.9
VIR.US Vir Biotechnology Inc 20230508 0 24.5 24.5 23.85 24.14 643300 24.14 down down correct
VIRC.US Virco Mfg. Corporation 20230508 0 3.74 3.82 3.65 3.72 34900 3.72 down down correct
VIRI.US Virios Therapeutics Inc 20230508 0 0.99 1.02 0.885 0.915 1037700 0.915 down down correct
VIRT.US Virtu Financial Inc 20230508 0 17.67 17.705 17.35 17.56 1307000 17.56 down down correct
VIRX.US Viracta Therapeutics Inc 20230508 0 1 1.02 0.88 0.89 132800 0.89 down down correct
VISL.US Vislink Technologies Inc 20230508 0 4.57 4.8809 4.57 4.78 12823 4.78 up up correct
VITL.US Vital Farms Inc 20230508 0 15.4 15.9 15.03 15.4 289300 15.4
VIVE.US Viveve Medical Inc 20230508 0 0.047 0.062 0.047 0.047 21300 0.047
VJET.US voxeljet AG 20230508 0 2 2.05 1.91 1.98 4900 1.98 down down correct
VKTX.US Viking Therapeutics Inc 20230508 0 23.5 23.5 22.309 22.86 2045700 22.86 down down correct
VLATU.US Valor Latitude Acquisition Corp 20230508 0 10.525 10.525 10.525 10.525 0 10.525
VLCN.US Volcon Inc. Common stock 20230508 0 1.25 1.298 1.22 1.258 22700 1.258 up up correct
VLGEA.US Village Super Market Inc 20230508 0 21.56 21.56 21.04 21.13 28000 21.13 down down correct
VLN.US WT 20230508 0 0.1333 0.155 0.1279 0.1365 32002 0.1365 up up correct
VLY.US Valley National Bancorp 20230508 0 7.65 7.67 7.18 7.19 5472100 7.19 down down correct
VLYPO.US Valley National Bancorp 20230508 0 17.45 17.45 16.4 16.81 23000 16.81 down down correct
VLYPP.US Valley National Bancorp 20230508 0 15.56 15.56 14.75 14.99 21300 14.99 down down correct
VMAR.US Vision Marine Technologies Inc 20230508 0 3.795 3.824 3.66 3.76 6700 3.76 down down correct
VMD.US Viemed Healthcare Inc 20230508 0 10.71 10.94 10.41 10.79 131800 10.79 up up correct
VMEO.US Vimeo Inc 20230508 0 3.52 3.615 3.49 3.56 1739100 3.56 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230508 0 10.4 10.4 10.4 10.4 0 10.4
VNDA.US Vanda Pharmaceuticals Inc 20230508 0 6.98 6.98 6.76 6.93 460400 6.93 down down correct
VNET.US 21Vianet Group Inc 20230508 0 2.99 3 2.9 2.99 549000 2.99
VNO.US PO 20230508 0 10.16 10.45 10.06 10.06 41936 10.06 down down correct
VNOM.US Viper Energy Partners LP 20230508 0 28.06 28.28 26.97 27 425400 26.6712 down down correct
VOD.US Vodafone Group Plc 20230508 0 12.01 12.01 11.8925 11.94 2974617 11.94 down up incorrect
VOR.US Vor Biopharma Inc 20230508 0 4.01 4.14 3.89 4.14 78700 4.14 up up correct
VOXX.US VOXX International Corporation 20230508 0 12.69 13 12.55 12.92 38600 12.92 up up correct
VQS.US Viq Solutions Inc 20230508 0 0.31 0.3325 0.2977 0.32 5500 0.32 up up correct
VRA.US Vera Bradley Inc 20230508 0 5.43 5.49 5.27 5.33 191100 5.33 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20230508 0 4.06 4.29 3.9 3.95 44000 3.95 down down correct
VRAY.US ViewRay Inc 20230508 0 1.05 1.05 0.973 0.99 2412800 0.99 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230508 0 6.69 6.83 6.53 6.62 141600 6.62 down down correct
VRDN.US Viridian Therapeutics Inc 20230508 0 26.37 26.405 24.89 25.49 832904 25.49 down down correct
VREX.US Varex Imaging Corporation 20230508 0 22.03 22.14 21.61 22.01 279200 22.01 down down correct
VRM.US Vroom Inc 20230508 0 0.835 0.98 0.834 0.898 4501800 0.898 up up correct
VRME.US VerifyMe Inc 20230508 0 1.9 1.9 1.8 1.86 37700 1.86 down down correct
VRNA.US Verona Pharma plc 20230508 0 21.73 22.2 21.5 21.87 341600 21.87 up down incorrect
VRNS.US Varonis Systems Inc 20230508 0 23.29 23.38 22.87 23.19 826100 23.19 down up incorrect
VRNT.US Verint Systems Inc 20230508 0 34.06 34.89 33.65 33.79 388700 33.79 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230508 0 0.71 0.791 0.706 0.77 18700 0.77 up up correct
VRRM.US Verra Mobility Corporation 20230508 0 17.58 17.72 17.32 17.38 1055700 17.38 down down correct
VRSK.US Verisk Analytics Inc 20230508 0 211.56 212.26 209.36 210.12 796800 210.12 down down correct
VRSN.US VeriSign Inc 20230508 0 219.63 220.47 219.16 219.87 390500 219.87 up up correct
VRTS.US Virtus Investment Partners Inc 20230508 0 169.83 169.83 165.7 167.06 38100 167.06 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230508 0 347.62 347.93 340.79 344.09 707900 344.09 down down correct
VS.US Versus Systems Inc 20230508 0 0.61 0.6799 0.5999 0.64 435400 0.64 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230508 0 10.52 10.52 10.52 10.52 0 10.52
VSAT.US Viasat Inc 20230508 0 37.64 37.8 36.63 36.83 288500 36.83 down down correct
VSEC.US VSE Corporation 20230508 0 48.26 48.52 47.84 48.05 25300 48.05 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230508 0 5.75 5.75 5.75 5.75 0 5.75
VSLCX.US Invesco Senior Loan Fund Class C 20230508 0 5.77 5.77 5.77 5.77 0 5.77
VSLYX.US If Inv Snr Fnd Y 20230508 0 5.75 5.75 5.75 5.75 0 5.75
VSSYW.US Versus Systems Inc 20230508 0 0.0301 0.034 0.03 0.03 18005 0.03 down down correct
VSTA.US Vasta Platform Limited 20230508 0 3.86 3.99 3.75 3.79 4354 3.79 down down correct
VSTM.US Verastem Inc 20230508 0 0.43 0.44 0.4 0.42 632000 0.42 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20230508 0 0.12 0.13 0.12 0.13 829100 0.13 up up correct
VTNR.US Vertex Energy Inc 20230508 0 7.76 7.899 7.44 7.45 2349000 7.45 down up incorrect
VTRS.US Viatris Inc 20230508 0 9.6 10.09 9.36 9.82 24026400 9.82 up up correct
VTRU.US Vitru Limited 20230508 0 13.61 15.04 13.6097 14.2 27581 14.2 up up correct
VTSI.US VirTra Inc 20230508 0 5.4 5.6688 5.37 5.6 20100 5.6 up up correct
VTVT.US vTv Therapeutics Inc 20230508 0 0.778 0.8 0.755 0.78 48600 0.78 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230508 0 39.35 39.5 38.24 38.47 588000 38.47 down down correct
VUZI.US Vuzix Corporation 20230508 0 4 4.08 3.84 4.06 652400 4.06 up up correct
VVOS.US Vivos Therapeutics Inc 20230508 0 0.326 0.35 0.325 0.332 83000 0.332 up up correct
VVPR.US VivoPower International PLC 20230508 0 0.474 0.89 0.444 0.61 6705500 0.61 up down incorrect
VWE.US Vintage Wine Estates Inc 20230508 0 1.31 1.4 1.285 1.38 129100 1.38 up up correct
VXRT.US Vaxart Inc 20230508 0 0.8925 0.9 0.85 0.8609 530674 0.8609 down down correct
VYGR.US Voyager Therapeutics Inc 20230508 0 7.99 8.31 7.84 8.31 389800 8.31 up up correct
VYNE.US VYNE Therapeutics Inc 20230508 0 7.92 8.66 7.92 8.66 148546 8.66 up up correct
VYNT.US Vyant Bio Inc 20230508 0 0.29 0.3 0.28 0.3 27800 0.3 up up correct
WABC.US Westamerica Bancorporation 20230508 0 38.96 38.96 37.73 37.8 279000 37.8 down down correct
WAFD.US Washington Federal Inc 20230508 0 26.72 26.72 25.55 25.6 606704 25.3638 down down correct
WAFDP.US Washington Federal Inc 20230508 0 13.83 13.942 13.28 13.3 70900 13.3 down down correct
WAFU.US Wah Fu Education Group Limited 20230508 0 2.1 2.25 2.05 2.08 34900 2.08 down down correct
WAL.US PA 20230508 0 13.03 13.055 11.5 12.27 241272 11.9851 down down correct
WALD.US Waldencast Acquisition Corp 20230508 0 9.19 9.19 8.91 8.91 2600 8.91 down down correct
WALDW.US Waldencast Acquisition Corp 20230508 0 0.48 0.668 0.48 0.486 2800 0.486 up up correct
WASH.US Washington Trust Bancorp Inc 20230508 0 25.67 25.77 24.23 24.35 246900 24.35 down down correct
WATT.US Energous Corporation 20230508 0 0.373 0.4 0.368 0.39 274700 0.39 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230508 0 2.69 2.73 2.67 2.67 2600 2.67 down down correct
WB.US Weibo Corporation 20230508 0 16.57 16.57 16.1 16.2 332000 16.2 down down correct
WBA.US Walgreens Boots Alliance Inc 20230508 0 32.12 32.18 31.52 31.66 7021063 31.1857 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230508 0 26.33 26.7 26.31 26.64 299200 26.64 up up correct
WDAY.US Workday Inc 20230508 0 175.72 180.37 174.25 179.6 2891300 179.6 up up correct
WDC.US Western Digital Corporation 20230508 0 33.34 34.27 32.97 34.18 4039500 34.18 up up correct
WDFC.US WD 20230508 0 184.43 186.24 183.4 184.58 59000 184.58 up up correct
WE.US WT 20230508 0 0.04 0.05 0.04 0.05 2498 0.05 up down incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230508 0 10.49 10.49 10.49 10.49 0 10.49
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230508 0 11.29 11.29 11.29 11.29 0 11.29
WEJO.US Wejo Group Limited Common Shares 20230508 0 0.371 0.383 0.371 0.383 104800 0.383 up up correct
WEJOW.US Wejo Group Limited Warrant 20230508 0 0.1495 0.1495 0.1495 0.1495 10289 0.1495
WEN.US The Wendy's Company 20230508 0 22.68 22.9 22.5 22.86 3083900 22.86 up down incorrect
WERN.US Werner Enterprises Inc 20230508 0 46.5 46.92 45.42 45.57 511600 45.57 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230508 0 11.15 11.15 11.15 11.15 0 11.15
WEYS.US Weyco Group Inc 20230508 0 25.91 26.31 25.33 26.25 6300 26.25 up up correct
WFC.US PD 20230508 0 17.01 17.01 16.75 16.77 87329 16.77 down down correct
WFCF.US Where Food Comes From Inc 20230508 0 13.95 14.02 13.85 14.01 5800 14.01 up up correct
WFCPX.US Wells Fargo & Co Non 20230508 0 16.99 16.99 16.99 16.99 0 16.99
WFRD.US Weatherford International plc Ordinary Shares 20230508 0 62.29 62.61 60.03 60.1 407100 60.1 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230508 0 20.51 20.51 20.51 20.51 100 20.51
WHF.US WhiteHorse Finance Inc 20230508 0 11.54 11.64 11.14 11.2 60500 11.2 down up incorrect
WHLM.US Wilhelmina International Inc 20230508 0 4.09 4.09 3.95 3.96 2500 3.96 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230508 0 1.05 1.05 0.99 0.99 24700 0.99 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230508 0 12.118 12.118 12.118 12.118 100 12.118
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230508 0 1.56 1.57 1.44 1.47 2000 1.47 down down correct
WILC.US G. Willi 20230508 0 13.11 13.49 13.11 13.49 600 13.49 up up correct
WIMI.US WiMi Hologram Cloud Inc 20230508 0 0.982 1.05 0.97 1.04 519200 1.04 up down incorrect
WINA.US Winmark Corporation 20230508 0 321.69 324.04 313.6 323.69 38381 322.8978 up up correct
WING.US Wingstop Inc 20230508 0 210.37 211.08 204.09 206.42 494347 206.2272 down up incorrect
WINT.US Windtree Therapeutics Inc 20230508 0 1.61 1.7 1.5101 1.65 695318 1.65 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20230508 0 10.71 10.71 10.71 10.71 0 10.71
WINVR.US WinVest Acquisition Corp. Right 20230508 0 0.1 0.1 0.1 0.1 510 0.1
WINVU.US WinVest Acquisition Corp Unit 20230508 0 10.33 10.33 10.33 10.33 0 10.33
WIRE.US Encore Wire Corporation 20230508 0 168.45 168.68 164.67 166.62 242700 166.62 down down correct
WISA.US Summit Wireless Technologies Inc 20230508 0 1.22 1.22 1.15 1.19 83500 1.19 down down correct
WISH.US ContextLogic Inc 20230508 0 7.45 8.03 7.35 7.94 905100 7.94 up up correct
WIX.US Wix.com Ltd 20230508 0 76 79.73 76 77.93 1286900 77.93 up down incorrect
WKEY.US WISeKey International Holding AG 20230508 0 2.37 2.37 2.24 2.27 9700 2.27 down down correct
WKHS.US Workhorse Group Inc 20230508 0 1.09 1.09 1.02 1.04 1727900 1.04 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230508 0 9.4 10.06 9.26 9.57 109600 9.57 up up correct
WKSP.US Worksport Ltd. Common Stock 20230508 0 2.1 2.15 2.02 2.1 52100 2.1
WKSPW.US Worksport Ltd. Warrant 20230508 0 0.15 0.15 0.1494 0.1494 3968 0.1494 down down correct
WLDN.US Willdan Group Inc 20230508 0 15.99 17.12 15.53 16.96 66900 16.96 up up correct
WLFC.US Willis Lease Finance Corporation 20230508 0 51.99 52.5 50.41 51.4 8000 51.4 down up incorrect
WMG.US Warner Music Group Corp 20230508 0 27.63 28.66 27.63 28.49 2541600 28.49 up up correct
WMPN.US William Penn Bancorporation 20230508 0 9.17 9.88 9.17 9.71 68000 9.71 up up correct
WNEB.US Western New England Bancorp Inc 20230508 0 6.07 6.16 6.01 6.02 71900 5.95 down down correct
WNW.US Wunong Net Technology Company Limited 20230508 0 0.189 0.189 0.1832 0.1849 572659 0.1849 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230508 0 10.12 10.31 9.78 10.2 2036300 10.2 up up correct
WORX.US SCWorx Corp 20230508 0 0.271 0.279 0.262 0.265 55200 0.265 down down correct
WPRT.US Westport Fuel Systems Inc 20230508 0 0.75 0.8 0.75 0.78 692600 0.78 up up correct
WRAP.US Wrap Technologies Inc 20230508 0 1.2 1.28 1.2 1.24 93100 1.24 up down incorrect
WRLD.US World Acceptance Corporation 20230508 0 109.33 114.77 108.16 112.57 77000 112.57 up up correct
WSBC.US WesBanco Inc 20230508 0 23.01 23.91 22.58 23.35 613200 23.35 up up correct
WSBCP.US WesBanco Inc 20230508 0 18.98 19.58 18.482 18.8 14200 18.8 down down correct
WSBF.US Waterstone Financial Inc 20230508 0 13.95 14.19 13.78 13.91 59500 13.91 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230508 0 44.55 44.85 43.77 44.27 1182400 44.27 down down correct
WSFS.US WSFS Financial Corporation 20230508 0 32.83 33 31.26 31.36 339100 31.36 down down correct
WTBA.US West Bancorporation Inc 20230508 0 16.15 16.29 15.75 15.78 76100 15.53 down down correct
WTER.US The Alkaline Water Company Inc 20230508 0 1.16 1.1784 1.13 1.16 21758 1.16
WTFC.US Wintrust Financial Corporation 20230508 0 66.72 67 63.155 63.29 353116 62.8869 down down correct
WTFCM.US Wintrust Financial Corporation 20230508 0 19.84 20 19.65 19.65 11300 19.65 down down correct
WTFCP.US Wintrust Financial Corporation 20230508 0 20.38 20.56 20.12 20.25 68400 20.25 down down correct
WTW.US Weight Watchers International Inc 20230508 0 228.24 229.44 227.76 229.2 441100 229.2 up up correct
WVE.US Wave Life Sciences Ltd 20230508 0 4.05 4.09 3.91 3.98 321700 3.98 down down correct
WVFC.US WVS Financial Corp 20230508 0 12.42 12.42 12.42 12.42 100 12.42
WVVI.US Willamette Valley Vineyards Inc 20230508 0 6.04 6.04 5.91 5.91 9800 5.91 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20230508 0 4.69 4.76 4.65 4.65 3800 4.65 down down correct
WW.US WW International Inc 20230508 0 9.51 10.02 8.41 8.5 8477000 8.5 down up incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230508 0 10.4 10.4597 10.36 10.4597 711 10.4597 up up correct
WWD.US Woodward Inc 20230508 0 109.49 109.77 108.16 108.68 203352 108.4651 down up incorrect
WYNN.US Wynn Resorts Limited 20230508 0 111.98 113.16 110.78 112.76 1836700 112.76 up up correct
XAIR.US Beyond Air Inc 20230508 0 5.77 5.79 5.53 5.55 383400 5.55 down down correct
XBIO.US Xenetic Biosciences Inc 20230508 0 0.4799 0.4799 0.403 0.4251 2929 4.2505 down down correct
XBIOW.US Xenetic Biosciences Inc 20230508 0 2 2 2 2 0 2
XCAPX.US ACAP Strategic Fund 20230508 0 16.03 16.03 16.03 16.03 0 16.03
XCLIX.US XCLIX 20230508 0 9.28 9.28 9.28 9.28 0 9.28
XCUR.US Exicure Inc 20230508 0 1.05 1.1 1.05 1.08 5600 1.08 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230508 0 11.96 11.96 11.96 11.96 0 11.96
XEL.US Xcel Energy Inc 20230508 0 69.34 69.85 69.02 69.32 2171000 69.32 down up incorrect
XELA.US Exela Technologies Inc 20230508 0 0.0317 0.0329 0.0311 0.0321 245851 6.42 up up correct
XELB.US Xcel Brands Inc 20230508 0 0.627 0.6686 0.52 0.6065 12400 0.6065 down down correct
XENE.US Xenon Pharmaceuticals Inc 20230508 0 42.47 42.63 41.58 42.5 286100 42.5 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230508 0 2.45 2.45 2.34 2.4 739800 2.4 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230508 0 10.3 10.3 10.3 10.3 1300 10.3
XFOR.US X4 Pharmaceuticals Inc 20230508 0 1.71 1.75 1.575 1.63 3337400 1.63 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20230508 0 637.14 637.14 637.14 637.14 0 637.14
XGN.US Exagen Inc 20230508 0 2.762 2.84 2.701 2.801 6000 2.801 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20230508 0 8.47 8.47 8.47 8.47 0 8.47
XLO.US Xilio Therapeutics Inc. Common Stock 20230508 0 3.16 3.19 3.133 3.133 3700 3.133 down down correct
XM.US Qualtrics International Inc 20230508 0 17.89 17.91 17.88 17.895 2523658 17.895 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20230508 0 13.02 13.41 13 13.22 857500 13.22 up up correct
XNCR.US Xencor Inc 20230508 0 27.51 27.615 26.89 27.34 250700 27.34 down down correct
XNET.US Xunlei Limited 20230508 0 1.58 1.62 1.56 1.6 18900 1.6 up up correct
XOMA.US XOMA Corporation 20230508 0 18.5 18.5 18 18.26 33556 18.26 down down correct
XOMAO.US XOMA Corporation 20230508 0 23.46 23.5 23.234 23.35 4600 23.35 down up incorrect
XOMAP.US XOMA Corporation 20230508 0 24.24 24.24 24.23 24.23 600 24.23 down down correct
XONE.US The ExOne Company 20230508 0 49.81 49.85 49.81 49.83 54200 49.83 up down incorrect
XOS.US Xos Inc 20230508 0 0.5 0.508 0.48 0.488 317600 0.488 down down correct
XOSWW.US Xos Equity Warrants 20230508 0 0.041 0.041 0.0321 0.0409 23930 0.0409 down down correct
XP.US XP Inc 20230508 0 14.764 15.08 14.68 14.87 4564300 14.87 up down incorrect
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230508 0 10.27 10.27 10.27 10.27 15300 10.27
XPAXU.US XPAC Acquisition Corp. Unit 20230508 0 10.24 10.305 10.24 10.24 7677 10.24
XPAXW.US XPAC Acquisition Corp. Warrant 20230508 0 0.01 0.0109 0.005 0.01 42033 0.01
XPEL.US XPEL Inc 20230508 0 70.37 71.53 69.12 70.38 106600 70.38 up up correct
XPER.US Xperi Holding Corporation 20230508 0 9.38 9.81 9.28 9.71 200100 9.71 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230508 0 5.75 5.75 5.75 5.75 0 5.75
XRAY.US DENTSPLY SIRONA Inc 20230508 0 41.14 41.4 40.73 41.32 974400 41.32 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230508 0 0.68 0.73 0.634 0.69 117900 0.69 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20230508 0 14.16 14.77 14.05 14.73 1882600 14.73 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230508 0 9.58 9.58 9.58 9.58 0 9.58
XSICX.US Voya Senior Income Fund Class 20230508 0 9.55 9.55 9.55 9.55 0 9.55
XSIIX.US ING Senior Incm Fd 20230508 0 9.53 9.53 9.53 9.53 0 9.53
XSIWX.US ING Senior Incm Fd 20230508 0 9.58 9.58 9.58 9.58 0 9.58
XSLCX.US Invesco Senior Loan Fund Class 20230508 0 5.75 5.75 5.75 5.75 0 5.75
XTLB.US XTL Biopharmaceuticals Ltd 20230508 0 1.19 1.25 1.18 1.23 7300 1.23 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230508 0 0.735 0.749 0.724 0.727 484500 0.727 down up incorrect
YELL.US Yellow Corporation 20230508 0 1.53 1.69 1.52 1.55 739000 1.55 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20230508 0 1.2 1.33 1.15 1.22 152600 1.22 up up correct
YI.US 111 Inc 20230508 0 2.73 2.8 2.72 2.78 33000 2.78 up up correct
YJ.US Yunji Inc 20230508 0 0.321 0.321 0.302 0.315 4300 0.315 down down correct
YMAB.US Y 20230508 0 6.87 6.88 6.53 6.77 211000 6.77 down down correct
YNDX.US Yandex N.V 20230508 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230508 0 42.74 42.97 42.44 42.86 39300 42.86 up down incorrect
YQ.US 17 Education & Technology Group Inc 20230508 0 1.3 1.34 1.271 1.33 17000 1.33 up up correct
YTEN.US Yield10 Bioscience Inc 20230508 0 3.11 3.11 2.99 3.09 28800 3.09 down down correct
YTRA.US Yatra Online Inc 20230508 0 2.07 2.08 2.01 2.01 4300 2.01 down down correct
YVR.US Liquid Media Group Ltd 20230508 0 0.16 0.16 0.15 0.15 131200 0.15 down down correct
YY.US JOYY Inc 20230508 0 30 30 29.34 29.71 452300 29.71 down down correct
Z.US Zillow Group Inc 20230508 0 48.38 48.68 47.71 48.25 1752000 48.25 down down correct
ZBRA.US Zebra Technologies Corporation 20230508 0 274 278.14 271.77 277.86 384100 277.86 up up correct
ZCMD.US Zhongchao Inc 20230508 0 1.05 1.15 1.05 1.08 33900 1.08 up up correct
ZD.US Ziff Davis Inc. 20230508 0 66.26 66.37 65.1 65.52 452200 65.52 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230508 0 0.8 0.82 0.77 0.79 25900 0.79 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20230508 0 1.965 2.247 1.962 2.106 25266 2.106 up down incorrect
ZEUS.US Olympic Steel Inc 20230508 0 46.74 47.25 41.61 42.99 185800 42.99 down down correct
ZG.US Zillow Group Inc 20230508 0 47.5 47.81 46.95 47.38 451100 47.38 down down correct
ZI.US ZoomInfo Technologies Inc 20230508 0 20.58 21.16 20.33 21.11 4135200 21.11 up down incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230508 0 10.32 10.32 10.32 10.32 0 10.32
ZION.US Zions Bancorporation National Association 20230508 0 25.31 26.46 23.64 24.26 12038650 23.8414 down down correct
ZIONL.US ZIONL 20230508 0 21.21 21.4 20.29 20.46 48900 20.46 down down correct
ZIONO.US Zions Bancorporation National Association 20230508 0 20.51 21.76 20 20.45 33700 20.45 down down correct
ZIONP.US Zions Bancorporation National Association 20230508 0 17.89 17.89 16.83 16.85 7897 16.85 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230508 0 2.75 2.87 2.75 2.87 2400 2.87 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230508 0 0.6 0.6 0.44 0.566 5400 0.566 down down correct
ZJZZT.US NASDAQ TEST STOCK 20230508 0 14.25 14.25 14.25 14.25 135476 14.25
ZKIN.US ZK International Group Co. Ltd 20230508 0 0.78 0.78 0.7 0.721 31800 0.721 down down correct
ZLAB.US Zai Lab Limited 20230508 0 37.65 37.65 36 37 360000 37 down down correct
ZM.US Zoom Video Communications Inc 20230508 0 63.45 63.95 62.5 62.93 2791200 62.93 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230508 0 22.55 22.55 20.95 21.86 783100 21.86 down down correct
ZS.US Zscaler Inc 20230508 0 107.49 109.9 103.62 107.92 14225300 107.92 up down incorrect
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230508 0 10.193 10.195 10.19 10.195 5700 10.195 up up correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230508 0 10.22 10.22 10.22 10.22 0 10.22
ZUMZ.US Zumiez Inc 20230508 0 16.58 17.34 16.43 16.53 314200 16.53 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20230508 0 18.7 23.12 11 12.76 286899 12.76 down down correct
ZWZZT.US NASDAQ TEST STOCK 20230508 0 10 10 10 10 37500 10
ZXYZ.US A 20230508 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230508 0 0.384 0.384 0.351 0.3521 166116 0.3521 down up incorrect
ZYXI.US Zynex Inc 20230508 0 9.3 9.56 9.22 9.55 573289 9.55 up up correct

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