CollectAI

close-nasdaq_stocks

2023/05/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230510 0 6.53 6.53 6.53 6.53 0 6.53
AACG.US ATA Creativity Global 20230510 0 1.73 1.87 1.73 1.75 4800 1.75 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230510 0 10.2 10.21 10.2 10.2 400 10.2
AACIU.US Armada Acquisition Corp. I Unit 20230510 0 10.27 10.27 10.24 10.24 400 10.24 down down correct
AADI.US Aadi Bioscience Inc 20230510 0 8.01 8.26 7.02 7.08 267400 7.08 down up incorrect
AAIDX.US AAIDX 20230510 0 19.62 19.62 19.62 19.62 0 19.62
AAL.US American Airlines Group Inc 20230510 0 14.67 14.7 14.05 14.34 21469100 14.34 down down correct
AAME.US Atlantic American Corporation 20230510 0 2.2 2.23 2.2 2.2 1200 2.2
AAOI.US Applied Optoelectronics Inc 20230510 0 1.85 1.92 1.81 1.85 238400 1.85
AAON.US AAON Inc 20230510 0 97.38 97.8091 95.84 97.14 173589 97.14 down down correct
AAPL.US Apple Inc 20230510 0 173.02 174.03 171.9 173.56 53724500 173.3203 up up correct
AATC.US Image Sensing Systems Inc 20230510 0 4 4.02 3.95 4.02 2100 4.02 up up correct
ABCB.US Ameris Bancorp 20230510 0 30.05 30.54 28.81 29.23 371600 29.23 down down correct
ABCL.US AbCellera Biologics Inc 20230510 0 5.75 5.89 5.55 5.89 3066895 5.89 up up correct
ABCM.US Abcam plc 20230510 0 17.9 18.206 17.12 17.65 1035600 17.65 down down correct
ABEO.US Abeona Therapeutics Inc 20230510 0 3.18 3.34 3.14 3.2 103000 3.2 up up correct
ABIO.US ARCA biopharma Inc 20230510 0 2.09 2.11 2.08 2.1 16200 2.1 up up correct
ABNB.US Airbnb Inc 20230510 0 109.85 115.51 109.37 113.19 34191000 113.19 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230510 0 5.75 6.67 5.48 6.59 410800 6.59 up up correct
ABR.US PF 20230510 0 18.45 18.58 18.168 18.25 27426 18.25 down down correct
ABSI.US Absci Corporation Common Stock 20230510 0 1.35 1.38 1.29 1.31 158700 1.31 down down correct
ABST.US Absolute Software Corporation 20230510 0 8.44 8.6 8.3966 8.58 123322 8.58 up up correct
ABUS.US Arbutus Biopharma Corporation 20230510 0 2.61 2.64 2.57 2.64 344500 2.64 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230510 0 0.9 0.9 0.8 0.82 37300 0.82 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230510 0 21.71 21.91 21.34 21.65 1769700 21.65 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230510 0 10.25 10.25 10.25 10.25 200 10.25
ACAHU.US Atlantic Coastal Acquisition Corp 20230510 0 10.14 10.14 10.14 10.14 0 10.14
ACAHW.US Atlantic Coastal Acquisition Corp 20230510 0 0.07 0.07 0.07 0.07 10 0.07
ACAQ.US UN 20230510 0 10.52 10.52 10.52 10.52 0 10.52
ACB.US Aurora Cannabis Inc 20230510 0 0.6414 0.6414 0.61 0.619 2109732 0.619 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230510 0 10.62 10.62 10.62 10.62 100 10.62
ACBAW.US Ace Global Business Acquisition Limited 20230510 0 0.0302 0.0302 0.0301 0.0301 630 0.0301 down down correct
ACCD.US Accolade Inc 20230510 0 11.29 11.41 10.75 10.93 759976 10.93 down down correct
ACER.US Acer Therapeutics Inc 20230510 0 0.77 0.7979 0.7453 0.7551 118285 0.7551 down down correct
ACET.US Adicet Bio Inc 20230510 0 6.96 7.5 6.85 6.93 440300 6.93 down down correct
ACGL.US Arch Capital Group Ltd 20230510 0 76.68 77.32 76.21 77.22 2081600 77.22 up up correct
ACGLN.US Arch Capital Group Ltd 20230510 0 20.09 20.23 19.708 20.2 32500 20.2 up down incorrect
ACGLO.US Arch Capital Group Ltd 20230510 0 23.57 23.83 23.5 23.79 18000 23.79 up up correct
ACHC.US Acadia Healthcare Company Inc 20230510 0 69.42 70.41 69.07 69.83 598400 69.83 up up correct
ACHL.US Achilles Therapeutics plc 20230510 0 1.05 1.05 0.94 0.9511 353237 0.9511 down down correct
ACHV.US Achieve Life Sciences Inc 20230510 0 8.97 10 8.97 9.93 432700 9.93 up up correct
ACIU.US AC Immune SA 20230510 0 2.17 2.18 2.06 2.1 105300 2.1 down up incorrect
ACIW.US ACI Worldwide Inc 20230510 0 24.35 24.92 23.87 24.49 1045087 24.49 up up correct
ACLS.US Axcelis Technologies Inc 20230510 0 122 126.46 120.71 126.24 493400 126.24 up up correct
ACMR.US ACM Research Inc 20230510 0 10.18 10.2 9.4 9.45 823100 9.45 down down correct
ACNB.US ACNB Corporation 20230510 0 28.23 28.23 27.5001 28.18 10574 28.18 down down correct
ACOR.US Acorda Therapeutics Inc 20230510 0 0.86 0.92 0.75 0.85 1408900 0.85 down down correct
ACRS.US Aclaris Therapeutics Inc 20230510 0 8.34 8.35 7.966 8.29 488400 8.29 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20230510 0 0.71 0.74 0.69 0.71 40700 0.71
ACST.US Acasti Pharma Inc 20230510 0 0.48 0.49 0.45 0.48 124300 0.48
ACT.US Enact Holdings Inc. Common Stock 20230510 0 24.74 24.74 23.865 23.92 245000 23.92 down down correct
ACTG.US Acacia Research Corporation 20230510 0 3.95 4 3.94 4 151200 4 up down incorrect
ACVA.US ACV Auctions Inc 20230510 0 13.48 13.89 13.39 13.66 1630200 13.66 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230510 0 3.21 3.35 3.21 3.32 25500 3.32 up up correct
ADAG.US Adagene Inc 20230510 0 1.32 1.6 1.32 1.4 25900 1.4 up up correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230510 0 10.47 10.47 10.47 10.47 0 10.47
ADAP.US Adaptimmune Therapeutics plc 20230510 0 1.4 1.44 1.37 1.4 257600 1.4
ADBE.US Adobe Inc 20230510 0 348.25 352 341.83 344.02 3386300 344.02 down down correct
ADC.US PA 20230510 0 17.77 18.26 17.77 18.0979 11238 18.0107 up down incorrect
ADER.US 26 Capital Acquisition Corp 20230510 0 10.8 10.8 10.8 10.8 97 10.8
ADERU.US 26 Capital Acquisition Corp 20230510 0 10.715 10.715 10.715 10.715 0 10.715
ADERW.US 26 Capital Acquisition Corp 20230510 0 0.04 0.05 0.04 0.04 450 0.04
ADES.US Advanced Emissions Solutions Inc 20230510 0 1.6 1.87 1.39 1.48 364000 1.48 down down correct
ADI.US Analog Devices Inc 20230510 0 181.68 182.29 179.56 181.43 3364700 181.43 down down correct
ADIL.US Adial Pharmaceuticals Inc 20230510 0 0.34 0.35 0.32 0.33 146800 0.33 down down correct
ADMA.US ADMA Biologics Inc 20230510 0 3.54 3.575 3.48 3.57 1819700 3.57 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230510 0 0.08 0.08 0.07 0.08 2485000 0.08
ADN.US Advent Technologies Holdings Inc 20230510 0 0.8 0.8 0.72 0.751 339900 0.751 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230510 0 0.1 0.102 0.0912 0.1 3657 0.1
ADOC.US Edoc Acquisition Corp 20230510 0 10.86 10.86 10.86 10.86 0 10.86
ADOCR.US Edoc Acquisition Corp 20230510 0 0.19 0.19 0.19 0.19 100 0.19
ADP.US Automatic Data Processing Inc 20230510 0 215.04 215.98 212.06 215.01 1007900 215.01 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20230510 0 7.19 7.324 7.02 7.12 880600 7.12 down down correct
ADSK.US Autodesk Inc 20230510 0 196.08 197.46 193.23 196.32 1437600 196.32 up up correct
ADTN.US ADTRAN Inc 20230510 0 8.81 8.98 8.56 8.59 1263900 8.59 down down correct
ADTX.US Aditxt Inc 20230510 0 0.571 0.61 0.57 0.578 229100 0.578 up down incorrect
ADUS.US Addus HomeCare Corporation 20230510 0 83.93 84.6 81.75 81.99 136800 81.99 down down correct
ADV.US Advantage Solutions Inc 20230510 0 1.3 1.62 1.3 1.5 902100 1.5 up up correct
ADVM.US Adverum Biotechnologies Inc 20230510 0 0.83 0.849 0.803 0.849 118100 0.849 up up correct
ADVWW.US Advantage Solutions Inc 20230510 0 0.09 0.15 0.08 0.08 445269 0.08 down down correct
ADXN.US Addex Therapeutics Ltd 20230510 0 0.99 1 0.821 0.943 15976500 0.943 down up incorrect
ADXS.US Advaxis Inc 20230510 0 1 1.03 1 1 11167 1
AEAEU.US AltEnergy Acquisition Corp. Unit 20230510 0 10.25 10.25 10.25 10.25 0 10.25
AEHL.US Antelope Enterprise Holdings Limited 20230510 0 1.13 1.13 1.06 1.09 29900 1.09 down down correct
AEHR.US Aehr Test Systems 20230510 0 28.5 29.28 27.9 28.15 626600 28.15 down down correct
AEI.US Alset EHome International Inc 20230510 0 1.555 1.66 1.54 1.58 79500 1.58 up down incorrect
AEIS.US Advanced Energy Industries Inc 20230510 0 86.05 86.265 84.82 85.8 109408 85.7071 down down correct
AEL.US PB 20230510 0 22.94 22.94 22.4 22.78 23912 22.3555 down down correct
AEMD.US Aethlon Medical Inc 20230510 0 0.34 0.35 0.34 0.34 158000 0.34
AEP.US American Electric Power Company Inc 20230510 0 91.52 92.02 90.7 91.72 1657500 91.72 up down incorrect
AEPPZ.US American Electric Power Company Inc 20230510 0 50.56 50.83 50.5 50.66 143600 49.894 up up correct
AEY.US ADDvantage Technologies Group Inc 20230510 0 0.85 0.85 0.82 0.83 16500 0.83 down up incorrect
AEYE.US AudioEye Inc 20230510 0 6.72 6.81 6.66 6.77 9200 6.77 up up correct
AEZS.US Aeterna Zentaris Inc 20230510 0 3.02 3.18 3.02 3.06 5000 3.06 up up correct
AFBI.US Affinity Bancshares Inc 20230510 0 12.28 12.465 12.28 12.46 1811 12.46 up up correct
AFCG.US AFC Gamma Inc 20230510 0 11.37 11.37 10.28 10.51 375200 10.51 down down correct
AFIB.US Acutus Medical Inc 20230510 0 0.938 0.973 0.889 0.96 62600 0.96 up up correct
AFMD.US Affimed N.V 20230510 0 0.867 0.91 0.85 0.91 376400 0.91 up up correct
AFRM.US Affirm Holdings Inc 20230510 0 12.11 12.965 11.61 12.25 31110200 12.25 up up correct
AFYA.US Afya Limited 20230510 0 11.6 11.6 11.19 11.27 173200 11.27 down down correct
AGBA.US AGBA Acquisition Limited 20230510 0 2.06 2.08 1.98 2.05 187800 2.05 down down correct
AGBAW.US AGBA Acquisition Limited 20230510 0 0.054 0.0588 0.054 0.055 1744 0.055 up up correct
AGEN.US Agenus Inc 20230510 0 1.52 1.62 1.48 1.54 2894600 1.54 up up correct
AGFY.US Agrify Corporation 20230510 0 0.214 0.22 0.206 0.21 1072700 0.21 down down correct
AGIL.US AgileThought Inc 20230510 0 1.37 1.42 1.36 1.42 34500 1.42 up up correct
AGIO.US Agios Pharmaceuticals Inc 20230510 0 25.83 26.02 25.22 25.8 520500 25.8 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20230510 0 0.17 0.174 0.162 0.164 540700 0.164 down down correct
AGMH.US AGM Group Holdings Inc 20230510 0 2.29 2.45 2.12 2.44 1900 2.44 up up correct
AGNC.US AGNC Investment Corp 20230510 0 9.5 9.59 9.23 9.34 9495400 9.34 down down correct
AGNCM.US AGNC Investment Corp 20230510 0 20.8 21.29 20.78 21.125 31200 21.125 up up correct
AGNCN.US AGNC Investment Corp 20230510 0 24.65 24.769 24.57 24.75 64100 24.75 up up correct
AGNCO.US AGNC Investment Corp 20230510 0 21 21.19 20.95 21.05 14800 21.05 up up correct
AGNCP.US AGNC Investment Corp. 20230510 0 19.85 20 19.68 19.82 44900 19.82 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20230510 0 0.59 0.61 0.55 0.561 93200 0.561 down down correct
AGRX.US Agile Therapeutics Inc 20230510 0 6.44 6.714 5.84 5.85 33200 5.85 down up incorrect
AGYS.US Agilysys Inc 20230510 0 79.15 79.8 77.4 78.92 71300 78.92 down down correct
AHCO.US AdaptHealth Corp 20230510 0 11.07 11.69 10.91 11.06 1542100 11.06 down down correct
AHPI.US Allied Healthcare Products Inc 20230510 0 0.004 0.004 0.004 0.004 0 0.004
AIH.US Aesthetic Medical International Holdings Group Limited 20230510 0 1.05 1.05 1.05 1.05 1000 1.05
AIHS.US Senmiao Technology Limited 20230510 0 0.9 0.925 0.879 0.884 48100 0.884 down down correct
AIP.US Arteris Inc. Common Stock 20230510 0 4.7 4.72 4.45 4.55 63800 4.55 down down correct
AIRG.US Airgain Inc 20230510 0 5.66 5.76 5.5 5.61 18600 5.61 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230510 0 5.42 5.47 4.95 5.04 161900 5.04 down down correct
AIRT.US Air T Inc 20230510 0 25.6 25.6 25.6 25.6 400 25.6
AIRTP.US Air T Inc 20230510 0 21.5 21.5 21.5 21.5 0 21
AKAM.US Akamai Technologies Inc 20230510 0 83.2 86.5 83.12 85.54 4274500 85.54 up up correct
AKBA.US Akebia Therapeutics Inc 20230510 0 1.06 1.06 0.98 1.03 1513600 1.03 down up incorrect
AKRO.US Akero Therapeutics Inc 20230510 0 49.36 49.84 47.43 47.77 817300 47.77 down down correct
AKU.US Akumin Inc 20230510 0 0.6 0.62 0.587 0.598 116000 0.598 down down correct
AKTS.US Akoustis Technologies Inc 20230510 0 2.78 2.925 2.76 2.79 588700 2.79 up up correct
AKTX.US Akari Therapeutics Plc 20230510 0 0.19 0.19 0.176 0.176 350300 0.176 down down correct
AKYA.US Akoya Biosciences Inc 20230510 0 6.74 7.06 6.57 6.58 56900 6.58 down down correct
ALCO.US Alico Inc 20230510 0 23.47 23.47 22.75 22.98 32900 22.98 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230510 0 10.36 10.5 10.1 10.23 572000 10.23 down down correct
ALEC.US Alector Inc 20230510 0 8.04 8.04 7.26 7.58 533400 7.58 down down correct
ALGM.US Allegro MicroSystems Inc 20230510 0 37.31 37.91 36.91 37.83 1896300 37.83 up up correct
ALGN.US Align Technology Inc 20230510 0 307 308.36 302.42 305.26 504700 305.26 down down correct
ALGS.US Aligos Therapeutics Inc 20230510 0 1.23 1.25 1.2 1.2 25000 1.2 down down correct
ALGT.US Allegiant Travel Company 20230510 0 106.99 106.99 101.72 103.62 153300 103.62 down down correct
ALHC.US Alignment Healthcare Inc 20230510 0 7.51 7.595 6.96 7 572900 7 down down correct
ALIM.US Alimera Sciences Inc 20230510 0 1.72 1.931 1.57 1.66 20800 1.66 down down correct
ALJJ.US ALJ Regional Holdings Inc 20230510 0 1.93 1.93 1.91 1.91 1800 1.91 down down correct
ALKS.US Alkermes plc 20230510 0 30.97 31.47 30.95 31.37 1168900 31.37 up up correct
ALKT.US Alkami Technology Inc 20230510 0 12.95 13.04 12.53 13 292400 13 up up correct
ALLK.US Allakos Inc 20230510 0 4.33 4.57 4.21 4.29 636200 4.29 down down correct
ALLO.US Allogene Therapeutics Inc 20230510 0 6.29 6.43 6.13 6.36 1961600 6.36 up up correct
ALLT.US Allot Ltd 20230510 0 2.72 2.79 2.71 2.78 13200 2.78 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20230510 0 209.39 211.85 208.13 210.97 619100 210.97 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230510 0 10.4 10.4 10.37 10.37 400 10.37 down down correct
ALOT.US AstroNova Inc 20230510 0 15.2 15.4 15.1 15.4 9200 15.4 up down incorrect
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230510 0 10.18 10.19 10.18 10.19 5400 10.19 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230510 0 10.17 10.17 10.17 10.17 100 10.17
ALPN.US Alpine Immune Sciences Inc 20230510 0 7.57 7.95 7.545 7.87 152400 7.87 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230510 0 0.293 0.32 0.293 0.3114 152494 2.4912 up up correct
ALRM.US Alarm.com Holdings Inc 20230510 0 48.04 48.41 46.83 47.9 343100 47.9 down down correct
ALRN.US Aileron Therapeutics Inc 20230510 0 1.72 1.768 1.58 1.61 22000 1.61 down up incorrect
ALRS.US Alerus Financial Corporation 20230510 0 13.71 13.94 13.31 13.59 35102 13.59 down down correct
ALT.US Altimmune Inc 20230510 0 4.97 5.09 4.775 4.98 1298800 4.98 up up correct
ALTO.US Alto Ingredients Inc 20230510 0 1.88 1.95 1.81 1.92 4911500 1.92 up up correct
ALTR.US Altair Engineering Inc 20230510 0 67.82 68.73 67.73 68.54 238300 68.54 up up correct
ALTU.US Altitude Acquisition Corp 20230510 0 10.1 10.1 10.1 10.1 21300 10.1
ALTUU.US Altitude Acquisition Corp 20230510 0 10 10 10 10 0 10
ALTUW.US Altitude Acquisition Corp 20230510 0 0.07 0.07 0.061 0.063 7700 0.063 down down correct
ALVR.US AlloVir Inc 20230510 0 4.44 4.71 4.423 4.5 159900 4.5 up up correct
ALXO.US ALX Oncology Holdings Inc 20230510 0 6.6 6.72 6.27 6.49 247700 6.49 down down correct
ALYA.US Alithya Group Inc 20230510 0 1.86 1.89 1.81 1.89 32700 1.89 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230510 0 0.5 0.54 0.5 0.54 128200 0.54 up up correct
AMAL.US Amalgamated Financial Corp 20230510 0 15.03 15.03 14.41 14.6 195200 14.6 down up incorrect
AMAO.US American Acquisition Opportunity Inc 20230510 0 10.22 10.22 10.22 10.22 0 10.22
AMAOU.US American Acquisition Opportunity Inc 20230510 0 10.5 10.5 10.5 10.5 0 10.5
AMAT.US Applied Materials Inc 20230510 0 115.52 116.24 114.14 115.41 4101016 115.41 down up incorrect
AMBA.US Ambarella Inc 20230510 0 66.98 67.51 66.22 66.71 178200 66.71 down down correct
AMCX.US AMC Networks Inc 20230510 0 16.01 16.24 14.39 14.87 528600 14.87 down down correct
AMD.US Advanced Micro Devices Inc 20230510 0 96.42 99.94 96.12 97.02 95619496 97.02 up up correct
AMED.US Amedisys Inc 20230510 0 77.87 78.18 73.35 73.99 1114800 73.99 down down correct
AMEH.US Apollo Medical Holdings Inc 20230510 0 32.34 33.57 32.08 32.62 178900 32.62 up up correct
AMGN.US Amgen Inc 20230510 0 234.89 235 231.35 234.11 1530800 231.9218 down down correct
AMKR.US Amkor Technology Inc 20230510 0 21.87 22 21.35 21.83 753519 21.83 down down correct
AMNB.US American National Bankshares Inc 20230510 0 26.51 26.605 26.175 26.47 14985 26.47 down up incorrect
AMOT.US Allied Motion Technologies Inc 20230510 0 35.62 35.62 34.22 34.65 36227 34.6197 down up incorrect
AMPG.US AmpliTech Group Inc 20230510 0 3.16 3.21 3.05 3.05 25900 3.05 down down correct
AMPGW.US AmpliTech Group Inc 20230510 0 0.6 0.6 0.6 0.6 100 0.6
AMPH.US Amphastar Pharmaceuticals Inc 20230510 0 37.67 41.41 37.41 41.19 638000 41.19 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20230510 0 9.31 10.87 9.2 10.69 2287500 10.69 up up correct
AMRK.US A 20230510 0 37.5 38.33 36.18 38 505300 38 up up correct
AMRN.US Amarin Corporation plc 20230510 0 1.34 1.34 1.25 1.27 2426700 1.27 down down correct
AMRS.US Amyris Inc 20230510 0 0.79 0.81 0.7 0.73 9723000 0.73 down down correct
AMSC.US American Superconductor Corporation 20230510 0 4.2 4.38 4.12 4.34 96000 4.34 up up correct
AMSF.US AMERISAFE Inc 20230510 0 56.47 56.47 54.92 55.78 74500 55.78 down down correct
AMST.US Amesite Inc 20230510 0 3.73 3.899 3.57 3.64 102300 3.64 down down correct
AMSWA.US American Software Inc 20230510 0 12.31 12.31 12.05 12.15 110500 12.15 down up incorrect
AMTB.US Amerant Bancorp Inc 20230510 0 16.7 16.7 16.22 16.63 68400 16.538 down down correct
AMTI.US Applied Molecular Transport Inc 20230510 0 0.308 0.308 0.282 0.283 73700 0.283 down down correct
AMTX.US Aemetis Inc 20230510 0 1.99 1.99 1.7 1.73 886200 1.73 down up incorrect
AMWD.US American Woodmark Corporation 20230510 0 51.45 52.16 50.9 51.43 87200 51.43 down down correct
AMZN.US Amazon.com Inc 20230510 0 108.1 110.67 108.05 110.19 78627600 110.19 up up correct
ANAB.US AnaptysBio Inc 20230510 0 21.3 21.54 20.55 21.48 188200 21.48 up up correct
ANDE.US The Andersons Inc 20230510 0 37 37 35.97 36.22 337698 36.22 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20230510 0 2.3 2.3 2.3 2.3 300 2.3
ANGI.US Angi Inc 20230510 0 2.8 3.21 2.8 2.99 2384100 2.99 up down incorrect
ANGN.US Angion Biomedica Corp 20230510 0 0.8203 0.85 0.7901 0.84 32221 0.84 up up correct
ANGO.US AngioDynamics Inc 20230510 0 9.09 9.2 8.9 9.14 220200 9.14 up up correct
ANIK.US Anika Therapeutics Inc 20230510 0 26.25 26.25 24.49 25.26 108700 25.26 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230510 0 44.41 45 42.71 43.78 128897 43.78 down down correct
ANIX.US Anixa Biosciences Inc 20230510 0 3.99 4.05 3.77 3.79 54700 3.79 down down correct
ANNX.US Annexon Inc 20230510 0 5.57 5.83 5.435 5.64 1588400 5.64 up up correct
ANPC.US AnPac Bio 20230510 0 5.59 5.6 5.06 5.33 13800 5.33 down down correct
ANSS.US ANSYS Inc 20230510 0 296.3 298.56 292 295.81 403100 295.81 down up incorrect
ANTE.US AirNet Technology Inc 20230510 0 1.09 1.29 1.09 1.1 7300 1.1 up up correct
ANY.US Sphere 3D Corp 20230510 0 0.449 0.45 0.401 0.424 467000 0.424 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230510 0 10.12 10.13 10.118 10.13 6200 10.13 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20230510 0 10.06 10.585 10.06 10.12 2700 10.12 up up correct
ANZUW.US Anzu Special Acquisition Corp I 20230510 0 0.0599 0.06 0.0525 0.055 500 0.055 down down correct
ARVL.US Arrival 20230510 0 2.26 2.55 2.23 2.26 665200 2.26
AOSL.US Alpha and Omega Semiconductor Limited 20230510 0 23.97 24.27 23.79 24.08 184500 24.08 up up correct
AOUT.US American Outdoor Brands Inc 20230510 0 8.313 8.38 7.994 8.14 24300 8.14 down down correct
APA.US APA Corporation 20230510 0 33.3 33.53 32.34 32.8 4886100 32.8 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20230510 0 10.12 10.12 10.12 10.12 0 10.12
APACW.US StoneBridge Acquisition Corporation Warrant 20230510 0 0.05 0.06 0.05 0.055 10543 0.055 up up correct
APDN.US Applied DNA Sciences Inc 20230510 0 1.09 1.09 1.07 1.09 13600 1.09
APEI.US American Public Education Inc 20230510 0 5.73 6 5.5 5.84 184400 5.84 up up correct
API.US Agora Inc 20230510 0 3.37 3.52 3.1 3.12 548800 3.12 down down correct
APLS.US Apellis Pharmaceuticals Inc 20230510 0 89.5 92.61 88.23 91.38 1630700 91.38 up down incorrect
APLT.US Applied Therapeutics Inc 20230510 0 1.71 1.72 1.6 1.65 149600 1.65 down down correct
APM.US Aptorum Group Limited 20230510 0 3.2 3.72 3.11 3.72 60900 3.72 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230510 0 10.17 10.17 10.17 10.17 7400 10.17
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230510 0 10.2 10.2 10.2 10.2 100 10.2
APOG.US Apogee Enterprises Inc 20230510 0 40.03 40.35 38.79 39.13 95300 39.13 down down correct
APP.US AppLovin Corporation 20230510 0 17.74 18.06 17.565 17.81 4608900 17.81 up up correct
APPF.US AppFolio Inc 20230510 0 141.85 143.55 140 142.64 106700 142.64 up up correct
APPH.US AppHarvest Inc 20230510 0 0.53 0.59 0.516 0.575 2693600 0.575 up down incorrect
APPHW.US AppHarvest Inc 20230510 0 0.05 0.0601 0.05 0.0552 59734 0.0552 up down incorrect
APPN.US Appian Corporation 20230510 0 37.44 38.23 35.89 37.47 762800 37.47 up up correct
APPS.US Digital Turbine Inc 20230510 0 12.02 12.3 11.86 12.03 1261100 12.03 up up correct
APRE.US Aprea Therapeutics Inc 20230510 0 3.89 4.08 3.83 3.85 4300 3.85 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230510 0 10.3 10.3001 10.3 10.3 1316 10.3
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230510 0 0.1179 0.1179 0.1101 0.1101 70439 0.1101 down down correct
APTO.US Aptose Biosciences Inc 20230510 0 0.53 0.54 0.5 0.5 111300 0.5 down up incorrect
APTX.US Aptinyx Inc 20230510 0 0.1 0.1 0.09 0.09 1300500 0.09 down down correct
APVO.US Aptevo Therapeutics Inc 20230510 0 1.66 1.75 1.66 1.73 47100 1.73 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230510 0 1.55 1.66 1.55 1.63 38200 1.63 up down incorrect
APYX.US Apyx Medical Corporation 20230510 0 3.35 3.5 3.35 3.48 155500 3.48 up down incorrect
AQB.US AquaBounty Technologies Inc 20230510 0 0.534 0.535 0.531 0.531 151100 0.531 down down correct
AQMS.US Aqua Metals Inc 20230510 0 1.1 1.1 1.04 1.04 274500 1.04 down up incorrect
AQST.US Aquestive Therapeutics Inc 20230510 0 2.38 2.599 2.21 2.44 1272700 2.44 up up correct
ARAV.US Aravive Inc 20230510 0 1.67 1.72 1.62 1.69 133100 1.69 up up correct
ARAY.US Accuray Incorporated 20230510 0 3.58 3.74 3.55 3.72 513600 3.72 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230510 0 2.12 2.22 2.06 2.17 125400 2.17 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230510 0 0.2499 0.25 0.2499 0.25 4640 0.25 up up correct
ARBG.US Aequi Acquisition Corp 20230510 0 10.15 10.15 10.15 10.15 0 10.15
ARBGU.US Aequi Acquisition Corp 20230510 0 10.14 10.14 10.14 10.14 0 10.14
ARBGW.US Aequi Acquisition Corp 20230510 0 0.095 0.095 0.095 0.095 116666 0.095
ARBK.US Argo Blockchain plc American Depositary Shares 20230510 0 1.4 1.45 1.38 1.39 133200 1.39 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230510 0 6.99 6.99 6.78 6.97 6600 6.97 down down correct
ARCB.US ArcBest Corporation 20230510 0 88.34 88.53 86.03 87.28 149800 87.28 down down correct
ARCC.US Ares Capital Corporation 20230510 0 18.39 18.45 18.22 18.31 1704100 18.31 down down correct
ARCE.US Arco Platform Limited 20230510 0 12.11 12.42 12.11 12.24 59700 12.24 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230510 0 29.96 30.28 27.01 29.41 671000 29.41 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20230510 0 0.2 0.21 0.19 0.2 208200 0.2
ARDX.US Ardelyx Inc 20230510 0 4.22 4.405 4.15 4.36 4213300 4.36 up up correct
AREC.US American Resources Corporation 20230510 0 1.47 1.61 1.448 1.61 285200 1.61 up down incorrect
ARGO.US PA 20230510 0 21.05 21.8999 21.05 21.8999 6562 21.8999 up up correct
ARGX.US argenx SE 20230510 0 394.97 404.09 394.195 402.37 170700 402.37 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230510 0 8.67 8.885 8.6 8.72 992200 8.72 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20230510 0 10.51 10.51 10.51 10.51 0 10.51
ARKO.US Arko Corp 20230510 0 7.44 7.44 6.82 6.995 518500 6.966 down down correct
ARKOW.US Arko Corp 20230510 0 1.22 1.23 1.03 1.03 43738 1.03 down down correct
ARKR.US Ark Restaurants Corp 20230510 0 18.2 18.2 17.69 17.7 1600 17.7 down down correct
ARLP.US Alliance Resource Partners L.P 20230510 0 18.93 18.98 18.18 18.71 655900 18.71 down down correct
AROW.US Arrow Financial Corporation 20230510 0 20.51 20.55 19.91 20.18 39500 20.18 down down correct
ARQQ.US Arqit Quantum Inc 20230510 0 1.09 1.17 1.08 1.105 516200 1.105 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20230510 0 0.37 0.37 0.37 0.37 4491 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230510 0 14.71 14.76 11.55 12.03 4134000 12.03 down down correct
ARRW.US Arrowroot Acquisition Corp 20230510 0 10.33 10.34 10.3 10.3 6100 10.3 down up incorrect
ARRWU.US Arrowroot Acquisition Corp 20230510 0 10.43 10.47 10.43 10.43 2000 10.43
ARRWW.US Arrowroot Acquisition Corp 20230510 0 0.2299 0.2299 0.2 0.2 500 0.2 down up incorrect
ARRY.US Array Technologies Inc 20230510 0 18.13 19.61 17.72 18.65 8353700 18.65 up up correct
ARTEU.US Artemis Strategic Investment Corp 20230510 0 10.46 10.49 10.42 10.44 1500 10.44 down down correct
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230510 0 0.05 0.05 0.05 0.05 700 0.05
ARTL.US Artelo Biosciences Inc 20230510 0 1.69 1.74 1.673 1.714 8400 1.714 up up correct
ARTNA.US Artesian Resources Corporation 20230510 0 54.72 55.85 54.48 55.84 17284 55.5548 up down incorrect
ARTW.US Art's 20230510 0 2.54 2.55 2.53 2.55 1089 2.55 up up correct
ARVN.US Arvinas Inc 20230510 0 24.54 24.96 23.8 24.21 371500 24.21 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230510 0 41.28 41.28 39.46 40.49 702100 40.49 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230510 0 10.43 10.43 10.43 10.43 0 10.43
ARYE.US ARYA Sciences Acquisition Corp V 20230510 0 10.29 10.29 10.29 10.29 25 10.29
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230510 0 20.55 20.55 20.55 20.55 0 20.55
ASLE.US AerSale Corporation 20230510 0 15.26 15.642 14.91 15.61 526700 15.61 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20230510 0 4.48 4.66 4.04 4.59 99700 4.59 up up correct
ASMB.US Assembly Biosciences Inc 20230510 0 1.07 1.11 1.04 1.1 122520 1.1 up up correct
ASML.US ASML Holding N.V 20230510 0 654.38 660.4 651.9 657.14 813600 657.14 up up correct
ASO.US Academy Sports and Outdoors Inc 20230510 0 61.23 61.55 59.685 60.6 708634 60.6 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230510 0 10.55 10.55 10.55 10.55 0 10.55
ASPAU.US Abri SPAC I Inc Unit 20230510 0 10.36 10.36 10.36 10.36 1 10.36
ASPAW.US ABRI SPAC I INC. Warrant 20230510 0 0.0621 0.0621 0.0621 0.0621 0 0.0621
ASPS.US Altisource Portfolio Solutions S.A 20230510 0 4.16 4.27 4.05 4.26 161600 4.26 up up correct
ASPU.US Aspen Group Inc 20230510 0 0.085 0.0865 0.0751 0.0758 19337 0.0758 down down correct
ASRT.US Assertio Holdings Inc 20230510 0 7.03 7.83 7.03 7.55 4579500 7.55 up up correct
ASRV.US AmeriServ Financial Inc 20230510 0 2.87 2.88 2.82 2.88 17800 2.88 up up correct
ASTC.US Astrotech Corporation 20230510 0 11 11.36 10.98 11.18 6400 11.18 up up correct
ASTE.US Astec Industries Inc 20230510 0 41.42 41.42 39.69 40.04 52000 39.91 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20230510 0 7.33 7.35 7.135 7.22 386300 7.22 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230510 0 1.62 1.62 1.55 1.55 9616 1.55 down up incorrect
ASTR.US Astra Space Inc 20230510 0 0.387 0.4 0.38 0.382 1191300 0.382 down down correct
ASTS.US AST SpaceMobile Inc 20230510 0 5.2 5.27 5.08 5.14 1028900 5.14 down down correct
ASTSW.US AST SpaceMobile Inc 20230510 0 1.6 1.6 1.52 1.5202 4009 1.5202 down down correct
ASUR.US Asure Software Inc 20230510 0 14.69 14.74 13.71 13.82 306293 13.82 down down correct
ASYS.US Amtech Systems Inc 20230510 0 9.08 9.08 8.73 8.82 32400 8.82 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230510 0 1.98 2.02 1.95 2 658400 2 up up correct
ATCOL.US Atlas Corp 20230510 0 23.48 23.48 23.13 23.13 1500 23.13 down down correct
ATEC.US Alphatec Holdings Inc 20230510 0 15.42 15.89 15.19 15.61 1569300 15.61 up down incorrect
ATER.US Aterian Inc 20230510 0 0.785 0.88 0.743 0.75 1233000 0.75 down down correct
ATEX.US Anterix Inc 20230510 0 32.65 32.995 32.21 32.25 180000 32.25 down down correct
ATHA.US Athira Pharma Inc 20230510 0 2.88 3.05 2.84 3.04 173800 3.04 up up correct
ATHE.US Alterity Therapeutics Limited 20230510 0 2.91 2.91 2.83 2.86 2900 2.86 down down correct
ATHX.US Athersys Inc 20230510 0 0.76 0.82 0.74 0.82 85300 0.82 up up correct
ATIF.US ATIF Holdings Limited 20230510 0 1.71 1.825 1.71 1.825 700 1.825 up up correct
ATLC.US Atlanticus Holdings Corporation 20230510 0 30.29 30.29 28.8 28.8 10600 28.8 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230510 0 21.01 21.25 21.01 21.25 2600 21.25 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230510 0 17.38 17.386 17.11 17.11 1200 17.11 down down correct
ATLO.US Ames National Corporation 20230510 0 18.1 18.35 17.85 17.9 21800 17.9 down down correct
ATMH.US All Things Mobile Analytic Inc 20230510 0 0.085 0.085 0.085 0.085 0 0.085
ATNF.US 180 Life Sciences Corp 20230510 0 1.05 1.09 1.05 1.07 32800 1.07 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20230510 0 0.0153 0.0153 0.013 0.013 48340 0.013 down down correct
ATNI.US ATN International Inc 20230510 0 36.68 37.38 35.67 36.43 56000 36.43 down down correct
ATNX.US Athenex Inc 20230510 0 1.29 1.29 1.16 1.2 82800 1.2 down down correct
ATOM.US Atomera Incorporated 20230510 0 8.98 9.17 8.51 8.61 357700 8.61 down down correct
ATOS.US Atossa Therapeutics Inc 20230510 0 0.72 0.72 0.68 0.68 233600 0.68 down down correct
ATRA.US Atara Biotherapeutics Inc 20230510 0 2.47 2.475 2.21 2.43 2063200 2.43 down down correct
ATRC.US AtriCure Inc 20230510 0 48.65 49.61 47.89 49.01 241400 49.01 up up correct
ATRI.US Atrion Corporation 20230510 0 549.92 562.76 540 562.76 3800 562.76 up down incorrect
ATRO.US Astronics Corporation 20230510 0 16.81 17.08 15.45 15.86 209400 15.86 down down correct
ATSG.US Air Transport Services Group Inc 20230510 0 15.71 15.89 15.26 15.66 1039300 15.66 down down correct
ATVI.US Activision Blizzard Inc 20230510 0 76.6 76.65 75.5 76 7229600 76 down down correct
ATXI.US Avenue Therapeutics Inc 20230510 0 1 1.04 1 1.04 67900 1.04 up down incorrect
ATXS.US Astria Therapeutics Inc 20230510 0 12.6 12.725 12.45 12.545 50200 12.545 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230510 0 1.4 1.49 1.3943 1.48 68654 1.48 up up correct
AUB.US Atlantic Union Bankshares Corporation 20230510 0 24.82 24.82 24.03 24.44 547835 24.1548 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20230510 0 18.85 19.5 18.24 19.4 19402 18.9651 up up correct
AUBN.US Auburn National Bancorporation Inc 20230510 0 21.23 21.49 21.23 21.25 4300 21.25 up up correct
AUDC.US AudioCodes Ltd 20230510 0 9.65 9.74 9.14 9.23 281000 9.23 down down correct
AUGX.US Augmedix Inc. Common Stock 20230510 0 3.65 3.93 3.65 3.8 183000 3.8 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20230510 0 0.4 0.4 0.365 0.365 13400 0.365 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20230510 0 11.29 11.39 11.05 11.24 2413400 11.24 down up incorrect
AUR.US Aurora Innovation Inc 20230510 0 1.48 1.53 1.47 1.5 2137300 1.5 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20230510 0 10.25 10.45 10.04 10.2 40500 10.2 down down correct
AURC.US Aurora Acquisition Corp 20230510 0 10.16 10.18 10.16 10.18 12500 10.18 up up correct
AURCU.US Aurora Acquisition Corp 20230510 0 10.19 10.19 10.19 10.19 0 10.19
AURCW.US Aurora Acquisition Corp 20230510 0 0.0394 0.0394 0.0162 0.0175 2890 0.0175 down down correct
AUROW.US Aurora Innovation Inc 20230510 0 0.1999 0.2 0.1758 0.195 13114 0.195 down down correct
AUTL.US Autolus Therapeutics plc 20230510 0 1.96 1.989 1.89 1.91 295600 1.91 down down correct
AUUD.US Auddia Inc 20230510 0 0.4 0.43 0.39 0.43 64100 0.43 up up correct
AUVI.US Applied UV Inc 20230510 0 0.55 0.578 0.503 0.531 159900 0.531 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230510 0 20 20.12 19.71 20.04 2700 20.04 up up correct
AVACU.US Avalon Acquisition Inc Unit 20230510 0 10.709 10.709 10.709 10.709 0 10.709
AVAH.US Aveanna Healthcare Holdings Inc 20230510 0 1.03 1.07 0.99 1.05 148500 1.05 up down incorrect
AVAV.US AeroVironment Inc 20230510 0 105.73 105.97 104.51 105.9 101400 105.9 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20230510 0 0.181 0.2 0.174 0.2 329177 0.2 up up correct
AVDL.US Avadel Pharmaceuticals plc 20230510 0 15.06 15.76 14.97 15.5 916800 15.5 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230510 0 8.23 8.43 8.08 8.39 2523000 8.39 up up correct
AVGO.US Broadcom Inc 20230510 0 622.06 628 618.27 626.27 1917400 626.27 up up correct
AVGR.US Avinger Inc 20230510 0 0.48 0.523 0.462 0.52 127900 0.52 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230510 0 10.5 10.5 10.5 10.5 0 10.5
AVID.US Avid Technology Inc 20230510 0 21.6 21.71 21.19 21.23 317900 21.23 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230510 0 3.35 3.37 3.235 3.32 816628 3.32 down down correct
AVNW.US Aviat Networks Inc 20230510 0 29.66 30.14 29.32 30.02 113000 30.02 up up correct
AVO.US Mission Produce Inc 20230510 0 11.77 11.77 11.47 11.61 72845 11.61 down down correct
AVPT.US Avepoint Inc 20230510 0 4.53 4.725 4.485 4.62 778400 4.62 up down incorrect
AVPTW.US AVPTW 20230510 0 0.6478 0.71 0.6478 0.684 10034 0.684 up up correct
AVRO.US AVROBIO Inc 20230510 0 0.7 0.74 0.63 0.67 553600 0.67 down down correct
AVT.US Avnet Inc 20230510 0 41.84 42.12 41.35 41.98 693400 41.98 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230510 0 22.12 22.12 20.52 21.14 43200 21.14 down down correct
AVTX.US Avalo Therapeutics Inc 20230510 0 2.51 2.57 2.44 2.465 10100 2.465 down down correct
AVXL.US Anavex Life Sciences Corp 20230510 0 9.32 9.63 9.04 9.36 1250400 9.36 up up correct
AWH.US Aspira Women's Health Inc 20230510 0 0.3 0.3026 0.2953 0.2984 12201 4.476 down down correct
AWRE.US Aware Inc 20230510 0 1.66 1.69 1.66 1.69 2700 1.69 up up correct
AXAS.US Abraxas Petroleum Corporation 20230510 0 0.52 0.55 0.5 0.52 16100 0.52
AXDX.US Accelerate Diagnostics Inc 20230510 0 0.8 0.82 0.77 0.77 247900 0.77 down down correct
AXGN.US AxoGen Inc 20230510 0 9.44 9.88 9.16 9.49 273400 9.49 up up correct
AXLA.US Axcella Health Inc 20230510 0 0.42 0.42 0.401 0.41 67100 0.41 down down correct
AXNX.US Axonics Inc 20230510 0 56.95 57.47 56.36 57.19 494200 57.19 up up correct
AXON.US Axon Enterprise Inc 20230510 0 222.73 224.11 186.32 192.73 3724200 192.73 down down correct
AXSM.US Axsome Therapeutics Inc 20230510 0 77.06 80.966 76.5 80.22 855100 80.22 up up correct
AXTI.US AXT Inc 20230510 0 2.98 3.08 2.96 3.07 232200 3.07 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20230510 0 26.33 26.44 26.09 26.11 343100 26.11 down down correct
AYRO.US Ayro Inc 20230510 0 0.51 0.52 0.5 0.5 67568 0.5 down down correct
AYTU.US Aytu Biopharma Inc 20230510 0 2.14 2.14 1.91 2.11 191500 2.11 down down correct
AZN.US AstraZeneca PLC 20230510 0 74.68 75.06 74.3 74.87 3283700 74.87 up up correct
AZPN.US Aspen Technology Inc 20230510 0 171.51 172.53 166.85 169.83 241900 169.83 down down correct
AZYO.US Aziyo Biologics Inc 20230510 0 2.44 2.515 2.42 2.47 61500 2.47 up up correct
BAC.US PQ 20230510 0 18.39 18.44 18.28 18.33 44161 18.33 down down correct
BAND.US Bandwidth Inc 20230510 0 11.45 11.79 11.26 11.32 324000 11.32 down down correct
BANF.US BancFirst Corporation 20230510 0 74.73 75.56 72.27 75.09 106700 75.09 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230510 0 27.13 27.13 27.13 27.13 0 27.13
BANR.US Banner Corporation 20230510 0 44.41 44.6 42.82 43.17 180200 43.17 down up incorrect
BANX.US StoneCastle Financial Corp 20230510 0 15.42 15.8 15.01 15.56 11400 15.56 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230510 0 6.8 8 6.55 7.03 92600 7.03 up down incorrect
BASE.US Couchbase Inc. Common Stock 20230510 0 16.15 16.37 15.84 16.18 124700 16.18 up up correct
BATRA.US The Liberty Braves Group 20230510 0 38.81 39.39 38.48 39.37 31300 39.37 up up correct
BATRK.US The Liberty Braves Group 20230510 0 38.09 38.68 37.622 38.54 106100 38.54 up up correct
BBBY.US Bed Bath & Beyond Inc 20230510 0 0.195 0.2097 0.1825 0.185 24416774 0.185 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230510 0 7.15 7.15 6.95 7.06 61800 7.06 down down correct
BBGI.US Beasley Broadcast Group Inc 20230510 0 1.05 1.06 1.02 1.04 12100 1.04 down down correct
BBI.US Brickell Biotech Inc 20230510 0 0.5085 0.6 0.5 0.5165 83835 0.5165 up down incorrect
BBIG.US Vinco Ventures Inc 20230510 0 3.4 3.6 2.8 2.82 1027165 2.82 down down correct
BBIO.US BridgeBio Pharma Inc 20230510 0 14.06 14.1 13.41 13.83 1419000 13.83 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230510 0 0.189 0.26 0.188 0.21 1913000 0.21 up up correct
BBLGW.US Bone Biologics Corp Warrants 20230510 0 0.03 0.03 0.03 0.03 2500 0.03
BBQ.US BBQ Holdings Inc 20230510 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230510 0 80.36 81.52 80.08 81.32 36604 81.021 up up correct
BCAB.US BioAtla Inc 20230510 0 3.29 3.53 3.29 3.31 320200 3.31 up down incorrect
BCBP.US BCB Bancorp Inc 20230510 0 10.49 10.645 10.28 10.46 196094 10.46 down down correct
BCDA.US BioCardia Inc 20230510 0 1.95 2.02 1.94 1.99 9900 1.99 up up correct
BCDAW.US BioCardia Inc 20230510 0 0.8013 0.8013 0.8013 0.8013 301 0.8013
BCEL.US Atreca Inc 20230510 0 1.1 1.17 1.095 1.12 117000 1.12 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230510 0 2.95 3 2.87 2.97 84138 2.97 up up correct
BCML.US BayCom Corp 20230510 0 15.5 15.5 15.03 15.235 22791 15.235 down down correct
BCOV.US Brightcove Inc 20230510 0 3.62 3.64 3.42 3.45 289800 3.45 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20230510 0 6.815 6.815 6.815 6.815 700 6.815
BCPC.US Balchem Corporation 20230510 0 127.29 127.29 124.36 125.18 68200 125.18 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230510 0 8.66 8.82 8.57 8.63 1559600 8.63 down up incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230510 0 10.48 10.48 10.48 10.48 0 10.48
BCTX.US BriaCell Therapeutics Corp 20230510 0 7.28 7.34 7.07 7.115 89066 7.115 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20230510 0 2.9 2.9899 2.85 2.9899 7458 2.9899 up up correct
BCYC.US Bicycle Therapeutics plc 20230510 0 23.44 24.775 22.765 23.37 675800 23.37 down down correct
BDSX.US Biodesix Inc 20230510 0 1.56 1.65 1.533 1.64 53300 1.64 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230510 0 1.83 1.9194 1.82 1.88 36557 1.88 up up correct
BEAM.US Beam Therapeutics Inc 20230510 0 35 36.57 34.09 35.85 1106600 35.85 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230510 0 2.25 2.43 2.18 2.24 57200 2.24 down down correct
BEATW.US Heartbeam Inc. Warrant 20230510 0 0.479 0.479 0.444 0.444 923 0.444 down down correct
BECN.US Beacon Roofing Supply Inc 20230510 0 60.75 60.8 58.85 59.61 353400 59.61 down down correct
BEEM.US Beam Global 20230510 0 10.05 10.36 9.79 9.79 115300 9.79 down down correct
BELFA.US Bel Fuse Inc 20230510 0 43.14 44.82 43.14 44.7 1600 44.7 up up correct
BELFB.US Bel Fuse Inc 20230510 0 44.42 45.25 43.21 45.25 133000 45.25 up up correct
BFC.US Bank First Corporation 20230510 0 69.57 69.57 67.98 69.11 16700 69.11 down down correct
BFI.US BurgerFi International Inc 20230510 0 1.005 1.03 0.99 1.02 15400 1.02 up up correct
BFIIW.US BurgerFi International LLC 20230510 0 0.05 0.0721 0.05 0.0606 53600 0.0606 up up correct
BFIN.US BankFinancial Corporation 20230510 0 7.49 7.49 7.35 7.44 10200 7.34 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230510 0 0.59 0.597 0.574 0.596 49400 0.596 up up correct
BFST.US Business First Bancshares Inc 20230510 0 14.31 14.31 13.78 13.98 46500 13.8603 down down correct
BGCP.US BGC Partners Inc 20230510 0 4.2 4.2 4.015 4.1 2170137 4.0905 down down correct
BGFDX.US BGFDX 20230510 0 21.05 21.05 21.05 21.05 0 21.05
BGFLX.US BGFLX 20230510 0 21.02 21.02 21.02 21.02 0 21.02
BGFTX.US BGFTX 20230510 0 20.98 20.98 20.98 20.98 0 20.98
BGFVX.US BGFVX 20230510 0 21.91 21.91 21.91 21.91 0 21.91
BGFV.US Big 5 Sporting Goods Corporation 20230510 0 7.67 7.75 7.53 7.7 179608 7.7 up up correct
BGNE.US BeiGene Ltd 20230510 0 244.5 246.825 242.01 245.13 161400 245.13 up down incorrect
BGRY.US Berkshire Grey Inc 20230510 0 1.38 1.415 1.38 1.39 756400 1.39 up up correct
BGRYW.US Berkshire Grey Inc 20230510 0 0.333 0.337 0.315 0.333 15500 0.333
BHACU.US Crixus BH3 Acquisition Company Units 20230510 0 10.32 10.32 10.32 10.32 0 10.32
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230510 0 0.92 1.02 0.9 0.93 820800 0.93 up up correct
BHF.US Brighthouse Financial Inc 20230510 0 41.8 42 39.235 40.75 838600 40.75 down down correct
BHFAL.US Brighthouse Financial Inc 20230510 0 21.84 21.9899 21.4063 21.63 9011 21.63 down down correct
BHFAM.US Brighthouse Financial Inc 20230510 0 14.12 14.23 13.9 13.95 33600 13.95 down down correct
BHFAN.US Brighthouse Financial Inc 20230510 0 16.01 16.09 15.689 15.72 47100 15.72 down down correct
BHFAO.US Brighthouse Financial Inc 20230510 0 22.32 22.5 22.07 22.07 19400 22.07 down down correct
BHFAP.US Brighthouse Financial Inc 20230510 0 20.96 21.215 20.82 20.98 23200 20.98 up up correct
BIDU.US Baidu Inc 20230510 0 118 120.28 117.5 118.9 1690200 118.9 up down incorrect
BIGC.US BigCommerce Holdings Inc 20230510 0 7.28 7.48 7.19 7.37 1538700 7.37 up up correct
BIIB.US Biogen Inc 20230510 0 315.19 315.78 310.71 313.26 795100 313.26 down down correct
BILI.US Bilibili Inc 20230510 0 18.91 19.25 18.57 18.88 4249300 18.88 down down correct
BIMI.US BIMI International Medical Inc 20230510 0 0.97 1 0.77 0.84 86900 0.84 down down correct
BIOC.US Biocept Inc 20230510 0 0.2709 0.271 0.248 0.2617 3055 7.851 down down correct
BIOL.US BIOLASE Inc 20230510 0 0.2 0.21 0.18 0.19 3407700 0.19 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230510 0 9.86 10.18 9.8 10.17 54700 10.17 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230510 0 1.35 1.37 1.23 1.25 1672100 1.25 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230510 0 1.1 1.16 1.08 1.11 7309300 1.11 up up correct
BIVI.US BioVie Inc 20230510 0 8.44 8.69 8.03 8.055 94000 8.055 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230510 0 0.28 0.31 0.25 0.29 440700 0.29 up up correct
BJRI.US BJ's Restaurants Inc 20230510 0 31.37 31.43 30.22 30.65 255300 30.65 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230510 0 3.19 3.19 3.13 3.17 151100 3.17 down up incorrect
BKNG.US Booking Holdings Inc 20230510 0 2634.9099 2663.98 2598.6299 2645.9199 411800 2645.9199 up up correct
BKR.US Baker Hughes Company 20230510 0 28.38 28.415 27.67 27.89 8941041 27.89 down down correct
BKSC.US Bank of South Carolina Corporation 20230510 0 14.13 14.19 13.92 14.11 2187 14.11 down down correct
BKYI.US BIO 20230510 0 0.65 0.66 0.65 0.65 10700 0.65
BL.US BlackLine Inc 20230510 0 54.58 55.42 53.58 54.62 610400 54.62 up up correct
BLBD.US Blue Bird Corporation 20230510 0 18.9 19.44 18.8 19.41 285300 19.41 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20230510 0 2.91 3.08 2.87 2.92 48500 2.92 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230510 0 0.779 0.884 0.696 0.821 2012000 0.821 up up correct
BLDE.US Blade Air Mobility Inc 20230510 0 2.85 2.99 2.835 2.88 329700 2.88 up up correct
BLDEW.US Blade Air Mobility Inc 20230510 0 0.39 0.41 0.39 0.401 806 0.401 up up correct
BLDP.US Ballard Power Systems Inc 20230510 0 4.28 4.32 4.13 4.25 2876900 4.25 down down correct
BLEUU.US bleuacacia ltd Unit 20230510 0 10.33 10.33 10.3 10.3 54600 10.3 down down correct
BLFS.US BioLife Solutions Inc 20230510 0 19.41 19.52 18.43 18.61 376700 18.61 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230510 0 8.89 8.915 8.69 8.87 114300 8.87 down down correct
BLI.US Berkeley Lights Inc 20230510 0 0.9046 0.94 0.8761 0.936 194800 0.936 up up correct
BLIN.US Bridgeline Digital Inc 20230510 0 0.94 0.96 0.93 0.93 8300 0.93 down up incorrect
BLKB.US Blackbaud Inc 20230510 0 70.25 70.73 69.22 70.11 238300 70.11 down down correct
BLMN.US Bloomin' Brands Inc 20230510 0 23.44 23.47 22.61 22.98 1670000 22.98 down up incorrect
BLNGU.US Belong Acquisition Corp. Units 20230510 0 10.1 10.1 10.1 10.1 25300 10.1
BLNGW.US Belong Acquisition Corp. Warrant 20230510 0 0.015 0.0166 0.0086 0.0086 9576 0.0086 down up incorrect
BLNK.US Blink Charging Co 20230510 0 7.2 7.67 6.965 7.05 2199400 7.05 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20230510 0 8.75 8.97 8.571 8.63 80300 8.63 down down correct
BLRX.US BioLineRx Ltd 20230510 0 1.25 1.55 1.25 1.5 1673200 1.5 up up correct
BLU.US BELLUS Health Inc 20230510 0 14.53 14.54 14.49 14.51 2645200 14.51 down down correct
BLUE.US bluebird bio Inc 20230510 0 4.77 5.07 4.66 5.03 5216500 5.03 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20230510 0 4.54 4.549 4.05 4.12 168700 4.12 down down correct
BMAC.US UN 20230510 0 10.49 10.49 10.49 10.49 0 10.49
BMBL.US Bumble Inc 20230510 0 17.33 17.82 17.06 17.31 2266700 17.31 down down correct
BMEA.US Biomea Fusion Inc 20230510 0 33.76 34.8 32.79 32.98 318700 32.98 down up incorrect
BMRA.US Biomerica Inc 20230510 0 1.28 1.3 1.25 1.25 8300 1.25 down down correct
BMRC.US Bank of Marin Bancorp 20230510 0 14.73 14.77 14.19 14.38 102600 14.38 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230510 0 96.02 96.02 93.94 95.14 787800 95.14 down down correct
BNGO.US Bionano Genomics Inc 20230510 0 0.74 0.8 0.73 0.78 10213800 0.78 up down incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230510 0 0.052 0.052 0.041 0.05 55400 0.05 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230510 0 10.41 10.41 10.41 10.41 0 10.41
BNIXR.US Bannix Acquisition Corp. Right 20230510 0 0.2089 0.2089 0.1115 0.14 355925 0.14 down down correct
BNIXW.US Bannix Acquisition Corp. Warrant 20230510 0 0.0475 0.0475 0.0313 0.0474 11533 0.0474 down down correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230510 0 10.2801 10.2801 10.2801 10.2801 6 10.2801
BNNRU.US Banner Acquisition Corp Unit 20230510 0 10.2743 10.2743 10.2743 10.2743 0 10.2743
BNNRW.US Banner Acquisition Corp. Warrants 20230510 0 0.0011 0.0012 0.0011 0.0012 20300 0.0012 up up correct
BNR.US Burning Rock Biotech Limited 20230510 0 2.92 2.965 2.85 2.91 18000 2.91 down down correct
BNSO.US Bonso Electronics International Inc 20230510 0 3 3 2.79 2.89 2700 2.89 down down correct
BNTC.US Benitec Biopharma Inc 20230510 0 0.229 0.249 0.221 0.23 211100 0.23 up up correct
BNTX.US BioNTech SE 20230510 0 103 104.69 101.31 102.6 1517900 102.6 down up incorrect
BOKF.US BOK Financial Corporation 20230510 0 79.07 79.68 75.95 77.1 134900 76.5514 down down correct
BPOP.US Popular Inc 20230510 0 56.81 56.81 54.96 55.25 332400 55.25 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230510 0 1.65 1.655 1.59 1.61 253329 1.61 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230510 0 0.65 0.65 0.601 0.62 644700 0.62 down down correct
BOOM.US DMC Global Inc 20230510 0 17.9 17.9 17.18 17.64 105600 17.64 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230510 0 2.64 2.72 2.64 2.72 500 2.72 up up correct
BOTJ.US Bank of the James Financial Group Inc 20230510 0 9.25 9.35 9.1 9.19 1700 9.19 down down correct
BOXL.US Boxlight Corporation 20230510 0 0.37 0.386 0.344 0.381 858600 0.381 up up correct
BPMC.US Blueprint Medicines Corporation 20230510 0 54.97 55.04 53.7 53.93 315900 53.93 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230510 0 24.99 25.13 24.87 24.91 3000 24.91 down up incorrect
BPRN.US The Bank of Princeton 20230510 0 25.32 25.51 24.31 24.56 17900 24.56 down down correct
BPTH.US Bio 20230510 0 1.53 1.54 1.5 1.51 9800 1.51 down down correct
BPTS.US Biophytis SA 20230510 0 3.3 3.3 3.202 3.25 1400 3.25 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230510 0 14.27 14.48 14.17 14.32 25800 14.32 up up correct
BPYPN.US Brookfield Property Partners L.P 20230510 0 11.3 11.39 11.14 11.215 59000 11.215 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20230510 0 12.31 12.51 12.25 12.29 65100 12.29 down down correct
BPYPP.US Brookfield Property Partners L.P 20230510 0 14.29 14.39 14 14.04 18400 14.04 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230510 0 3.736 3.77 3.55 3.55 11900 3.55 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230510 0 10.66 10.66 10.62 10.64 1000 10.64 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20230510 0 0.0899 0.0945 0.085 0.0898 5972 0.0898 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20230510 0 0.0845 0.0845 0.0845 0.0845 10000 0.0845
BRID.US Bridgford Foods Corporation 20230510 0 12.71 12.74 12.51 12.51 2900 12.51 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230510 0 10.185 10.185 10.185 10.185 0 10.185
BRIVU.US B. Riley Principal 250 Merger Corp 20230510 0 10.16 10.16 10.16 10.16 0 10.16
BRKL.US Brookline Bancorp Inc 20230510 0 7.92 7.96 7.67 7.75 627300 7.615 down up incorrect
BRKR.US Bruker Corporation 20230510 0 76.96 77.03 75.2 75.81 804740 75.81 down down correct
BRLIU.US Brilliant Acquisition Corporation 20230510 0 10.71 10.71 10.71 10.71 1 10.71
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230510 0 3.89 3.95 3.75 3.93 47200 3.93 up up correct
BROG.US Brooge Energy Limited 20230510 0 5.67 5.67 5.67 5.67 300 5.67
BROGW.US Brooge Energy Limited 20230510 0 0.0627 0.0627 0.06 0.06 6199 0.06 down down correct
BRP.US BRP Group Inc 20230510 0 24.11 24.46 22.575 22.73 849500 22.73 down up incorrect
BRQS.US Borqs Technologies Inc 20230510 0 0.239 0.247 0.225 0.232 1038900 0.232 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230510 0 5.17 5.65 5.13 5.3601 47400 5.3601 up up correct
BRY.US Berry Corporation 20230510 0 6.94 6.96 6.74 6.82 452800 6.6991 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20230510 0 29.98 30.67 29.37 29.75 918600 29.75 down up incorrect
BSBK.US Bogota Financial Corp 20230510 0 8.11 8.28 8.11 8.11 2600 8.11
BSET.US Bassett Furniture Industries Incorporated 20230510 0 14.4 15.59 13.92 14.01 59800 13.85 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230510 0 0.127 0.127 0.116 0.122 3062700 0.122 down down correct
BSGM.US BioSig Technologies Inc 20230510 0 1.33 1.35 1.29 1.33 112400 1.33
BSQR.US BSQUARE Corporation 20230510 0 1.09 1.12 1.09 1.12 9300 1.12 up up correct
BSRR.US Sierra Bancorp 20230510 0 15.8 15.93 15.56 15.69 32100 15.69 down down correct
BSVN.US Bank7 Corp 20230510 0 23.21 23.25 22.87 22.99 7100 22.99 down down correct
BSY.US Bentley Systems Incorporated 20230510 0 46.38 46.41 44.766 45.89 1459400 45.89 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20230510 0 28.28 29.56 27.39 28.58 644500 28.58 up up correct
BTB.US Bit Brother Limited 20230510 0 0.81 0.862 0.81 0.85 25000 0.85 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20230510 0 2.748 2.748 2.748 2.748 5 2.748
BTBT.US Bit Digital Inc 20230510 0 2.33 2.55 2.13 2.28 6919900 2.28 down down correct
BTCS.US BTCS Inc. Common Stock 20230510 0 1.4 1.48 1.32 1.48 91200 1.48 up up correct
BTCY.US Biotricity Inc. Common Stock 20230510 0 0.63 0.65 0.6 0.63 54500 0.63
BTTX.US Mountain Crest Acquisition Corp. II 20230510 0 0.86 0.902 0.8 0.865 359900 0.865 up up correct
BTWN.US Bridgetown Holdings Limited 20230510 0 10.12 10.12 10.1 10.1199 36272 10.1199 down down correct
BTWNU.US Bridgetown Holdings Limited 20230510 0 10.11 10.11 10.11 10.11 0 10.11
BTWNW.US Bridgetown Holdings Limited 20230510 0 0.26 0.27 0.24 0.26 114000 0.26
BUSE.US First Busey Corporation 20230510 0 17.29 17.4 16.87 17.13 156700 17.13 down down correct
BVS.US Bioventus Inc 20230510 0 1.02 1.07 1.001 1.03 578800 1.03 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230510 0 1.936 1.94 1.86 1.86 17100 1.86 down down correct
BWAC.US Better World Acquisition Corp 20230510 0 10.81 10.82 10.8 10.82 10500 10.82 up down incorrect
BWACU.US Better World Acquisition Corp 20230510 0 10.97 10.97 10.97 10.97 0 10.97
BWAY.US BrainsWay Ltd 20230510 0 1.485 1.54 1.45 1.46 37400 1.46 down down correct
BWB.US Bridgewater Bancshares Inc 20230510 0 8.41 9.2 8.2 8.29 117500 8.29 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230510 0 9.94 9.94 9.94 9.94 0 9.94
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230510 0 0.09 0.3587 0.0609 0.089 12918 0.089 down down correct
BWEN.US Broadwind Inc 20230510 0 4.82 4.93 4.7 4.7 99100 4.7 down down correct
BWFG.US Bankwell Financial Group Inc 20230510 0 22.06 22.64 21.77 21.84 22400 21.64 down down correct
BWMN.US Bowman Consulting Group Ltd 20230510 0 27.43 28.43 27.26 28.28 32700 28.28 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230510 0 11.15 11.93 10.77 11.52 41500 11.52 up down incorrect
BXRX.US Baudax Bio Inc 20230510 0 0.759 0.765 0.71 0.73 567500 0.73 down down correct
BYFC.US Broadway Financial Corporation 20230510 0 0.93 0.96 0.93 0.96 10700 0.96 up up correct
BYND.US Beyond Meat Inc 20230510 0 12.52 12.66 12.25 12.48 5663630 12.48 down down correct
BYRN.US Byrna Technologies Inc 20230510 0 4.9 4.96 4.76 4.81 93900 4.81 down up incorrect
BYSI.US BeyondSpring Inc 20230510 0 0.95 1.01 0.95 1.01 67800 1.01 up down incorrect
BYTS.US BYTE Acquisition Corp 20230510 0 10.18 10.245 10.17 10.245 11200 10.245 up up correct
BYTSU.US BYTE Acquisition Corp 20230510 0 10.5 10.5 10.5 10.5 100 10.5
BYTSW.US BYTE Acquisition Corp 20230510 0 0.148 0.1662 0.0876 0.0876 23681 0.0876 down down correct
BZ.US Kanzhun Ltd ADR 20230510 0 17.91 18.08 17.16 17.25 2418200 17.25 down down correct
BZUN.US Baozun Inc 20230510 0 4.43 4.49 4.26 4.3 671800 4.3 down down correct
CAAS.US China Automotive Systems Inc 20230510 0 4.52 4.73 4.47 4.63 69400 4.63 up up correct
CABA.US Cabaletta Bio Inc 20230510 0 12.21 12.74 12.17 12.3 236200 12.3 up up correct
CAC.US Camden National Corporation 20230510 0 29.97 29.97 29.41 29.86 38100 29.86 down down correct
CACC.US Credit Acceptance Corporation 20230510 0 445.87 445.87 425.87 431.62 49700 431.62 down down correct
CADCX.US CADCX 20230510 0 23.92 23.92 23.92 23.92 0 23.92
CADE.US PA 20230510 0 18.83 19.065 18.82 18.87 6379 18.87 up up correct
CADEX.US CADEX 20230510 0 24.11 24.11 24.11 24.11 0 24.11
CADFX.US CION Ares Diversified Credit Fund W 20230510 0 24.37 24.37 24.37 24.37 0 24.37
CADL.US Candel Therapeutics Inc. Common Stock 20230510 0 1.83 1.86 1.7 1.78 30600 1.78 down down correct
CADSX.US CADSX 20230510 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20230510 0 24.38 24.38 24.38 24.38 0 24.38
CADWX.US CADWX 20230510 0 24.18 24.18 24.18 24.18 0 24.18
CAKE.US The Cheesecake Factory Incorporated 20230510 0 33.65 33.69 32.15 32.75 1844000 32.75 down down correct
CALA.US Calithera Biosciences Inc 20230510 0 0.04 0.04 0.027 0.027 2409 0.027 down down correct
CALB.US California BanCorp 20230510 0 13.8 14.3 13.45 13.61 25400 13.61 down down correct
CALM.US Cal 20230510 0 46.74 47.95 46.4 47.72 710800 47.72 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20230510 0 25.03 25.03 24.44 24.6 4800 24.6 down down correct
CAMP.US CalAmp Corp 20230510 0 2.08 2.22 2.02 2.09 148900 2.09 up up correct
CAMT.US Camtek Ltd 20230510 0 26.97 27.03 25.7 26.69 163900 26.69 down down correct
CAN.US Canaan Inc 20230510 0 2.54 2.67 2.49 2.55 2296300 2.55 up up correct
CANO.US WT 20230510 0 0.2323 0.299 0.23 0.2601 162519 0.2601 up up correct
CAPR.US Capricor Therapeutics Inc 20230510 0 4.15 4.15 4.04 4.08 27000 4.08 down down correct
CAR.US Avis Budget Group Inc 20230510 0 164.85 164.92 160.81 163.54 322700 163.54 down down correct
CARA.US Cara Therapeutics Inc 20230510 0 4.26 4.29 4.065 4.15 458200 4.15 down up incorrect
CARE.US Carter Bankshares Inc 20230510 0 13.54 13.77 13.39 13.72 58900 13.72 up up correct
CARG.US CarGurus Inc 20230510 0 19.51 20.12 18.06 18.81 4561800 18.81 down down correct
CARV.US Carver Bancorp Inc 20230510 0 4.26 4.26 4.06 4.1 20373 4.1 down down correct
CASA.US Casa Systems Inc 20230510 0 1.27 1.37 1.21 1.23 976200 1.23 down down correct
CASH.US Meta Financial Group Inc 20230510 0 44.23 44.23 43.48 43.75 162300 43.75 down down correct
CASI.US CASI Pharmaceuticals Inc 20230510 0 2.54 2.73 2.54 2.6 3400 2.6 up up correct
CASS.US Cass Information Systems Inc 20230510 0 37.57 38.15 37 38.14 60944 38.14 up up correct
CASY.US Casey's General Stores Inc 20230510 0 233.61 235.23 231.86 233.65 108100 233.65 up up correct
CATC.US Cambridge Bancorp 20230510 0 47.72 48.14 46.6 48 66749 48 up up correct
CATY.US Cathay General Bancorp 20230510 0 29 29.23 28 28.41 256284 28.41 down down correct
CBAN.US Colony Bankcorp Inc 20230510 0 9.1 9.13 8.77 8.97 44019 8.97 down down correct
CBAT.US CBAK Energy Technology Inc 20230510 0 0.78 0.7899 0.76 0.7662 168092 0.7662 down down correct
CBAY.US CymaBay Therapeutics Inc 20230510 0 10.45 10.68 10.33 10.6 1531200 10.6 up up correct
CBFV.US CB Financial Services Inc 20230510 0 18.49 19.67 18.41 19.59 23583 19.3376 up up correct
CBIO.US Catalyst Biosciences Inc 20230510 0 0.22 0.23 0.22 0.22 120733 0.22
CBNK.US Capital Bancorp Inc 20230510 0 16.05 16.2 15.75 16.09 13300 16.0285 up up correct
CBOE.US Cboe Global Markets Inc 20230510 0 136.81 138.83 136.29 138.45 803788 138.45 up up correct
CBRGU.US Chain Bridge I Units 20230510 0 10.47 10.47 10.47 10.47 0 10.47
CBRL.US Cracker Barrel Old Country Store Inc 20230510 0 100.41 101.08 97.31 98.2 498000 98.2 down down correct
CBSH.US Commerce Bancshares Inc 20230510 0 51.19 51.19 48.7501 49.34 606609 49.34 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230510 0 10.35 10.35 10.35 10.35 127 10.35
CCAIU.US Cascadia Acquisition Corp Unit 20230510 0 11.43 11.43 10.4 10.62 1600 10.62 down down correct
CCAP.US Crescent Capital BDC Inc 20230510 0 13.55 13.78 13.45 13.69 97900 13.69 up up correct
CCB.US Coastal Financial Corporation 20230510 0 34.36 34.36 32.68 33.73 22600 33.73 down down correct
CCBG.US Capital City Bank Group Inc 20230510 0 29.56 29.56 28.74 29.23 31700 29.23 down down correct
CCCC.US C4 Therapeutics Inc 20230510 0 3.41 3.48 3.35 3.38 420400 3.38 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230510 0 22.9 22.97 22.4 22.61 61000 22.415 down down correct
CCEL.US Cryo 20230510 0 4.96 4.96 4.72 4.72 4600 4.72 down down correct
CCEP.US Coca 20230510 0 65.83 66.32 65.58 65.99 1038939 65.2587 up up correct
CCLFX.US CCLFX 20230510 0 10.55 10.55 10.55 10.55 0 10.55
CCLP.US CSI Compressco LP 20230510 0 1.18 1.22 1.17 1.22 28600 1.22 up down incorrect
CCNE.US CNB Financial Corporation 20230510 0 17.39 17.39 16.82 16.98 44400 16.98 down down correct
CCNEP.US CNB Financial Corporation 20230510 0 18.9 19.5 18.8 19.194 8100 18.7612 up up correct
CCOI.US Cogent Communications Holdings Inc 20230510 0 64.91 65.71 64.865 65.5 375955 64.5294 up up correct
CCRN.US Cross Country Healthcare Inc 20230510 0 24.93 24.93 24.01 24.29 557300 24.29 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230510 0 37.97 38.11 35.95 36.32 137500 36.32 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230510 0 10.4501 10.4501 10.4501 10.4501 0 10.4501
CD.US Chindata Group Holdings Limited 20230510 0 6 6.06 5.75 5.78 2315780 5.78 down down correct
CDAK.US Codiak BioSciences Inc 20230510 0 0.0126 0.018 0.012 0.012 34112 0.012 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230510 0 10.28 10.28 10.28 10.28 0 10.28
CDLX.US Cardlytics Inc 20230510 0 5.94 6.39 5.872 6.21 983000 6.21 up up correct
CDMO.US Avid Bioservices Inc 20230510 0 18.48 18.65 17.66 17.97 461900 17.97 down down correct
CDNA.US CareDx Inc 20230510 0 8.75 9.25 8.34 8.59 817800 8.59 down down correct
CDNS.US Cadence Design Systems Inc 20230510 0 205.7 206.23 202.33 204.19 1404000 204.19 down down correct
CDTX.US Cidara Therapeutics Inc 20230510 0 1.13 1.15 1.085 1.11 947200 1.11 down down correct
CDW.US CDW Corporation 20230510 0 168.45 169.14 166.84 168.66 1043100 168.66 up up correct
CDXS.US Codexis Inc 20230510 0 3.19 3.31 2.8 2.86 1022000 2.86 down down correct
CDXC.US ChromaDex Corporation 20230510 0 1.4 1.49 1.38 1.47 117700 1.47 up up correct
CDZI.US Cadiz Inc 20230510 0 4.58 4.64 4.48 4.51 139500 4.51 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20230510 0 16.217 17.6 16.217 17.07 1700 17.07 up up correct
CEDAX.US CEDAX 20230510 0 22.62 22.62 22.62 22.62 0 22.62
CEDIX.US Destra International & Event 20230510 0 22.64 22.64 22.64 22.64 0 22.64
CEDLX.US CEDLX 20230510 0 22.6 22.6 22.6 22.6 0 22.6
CEDTX.US CEDTX 20230510 0 22.5 22.5 22.5 22.5 0 22.5
CELC.US Celcuity Inc 20230510 0 9.64 9.973 9.6 9.68 21900 9.68 up down incorrect
CELH.US Celsius Holdings Inc 20230510 0 118.5 134.5 118.5 128.29 6958100 128.29 up up correct
CELU.US Celularity Inc 20230510 0 0.445 0.49 0.4 0.467 475500 0.467 up up correct
CELUW.US Celularity Inc 20230510 0 0.0463 0.0501 0.045 0.0501 26454 0.0501 up up correct
CENT.US Central Garden & Pet Company 20230510 0 37.59 37.59 36.72 37.17 52500 37.17 down down correct
CENTA.US Central Garden & Pet Company 20230510 0 36.14 36.15 35.4 35.88 133300 35.88 down down correct
CENX.US Century Aluminum Company 20230510 0 7.93 8.04 7.44 7.6 1800100 7.6 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230510 0 33.42 33.578 30.785 31.98 564983 31.98 down down correct
CERS.US Cerus Corporation 20230510 0 2.23 2.26 2.1 2.17 1153100 2.17 down down correct
CERT.US Certara Inc 20230510 0 21.19 21.3 20.3 20.95 1427200 20.95 down down correct
CETX.US Cemtrex Inc 20230510 0 9.98 10.87 9.87 10.01 92800 10.01 up up correct
CETXP.US Cemtrex Inc 20230510 0 0.74 0.75 0.685 0.71 3700 0.71 down up incorrect
CEVA.US CEVA Inc 20230510 0 22.75 22.75 20.53 21.31 396500 21.31 down down correct
CFB.US CrossFirst Bankshares Inc 20230510 0 10.21 10.24 9.89 10.07 68600 10.07 down down correct
CFBK.US CF Bankshares Inc 20230510 0 16 16.7 16 16 6600 16
CFFE.US CF Acquisition Corp. VIII 20230510 0 10.74 10.74 10.74 10.74 0 10.74
CFFEU.US CF Acquisition Corp. VIII 20230510 0 10.71 10.71 10.71 10.71 0 10.71
CFFI.US C&F Financial Corporation 20230510 0 49.85 49.85 48.97 48.97 4993 48.97 down down correct
CFFN.US Capitol Federal Financial Inc 20230510 0 5.56 5.56 5.4 5.44 536900 5.44 down down correct
CFIV.US CF Acquisition Corp. IV 20230510 0 10.45 10.45 10.44 10.44 600 10.44 down down correct
CFIVU.US CF Acquisition Corp. IV 20230510 0 10.39 10.39 10.39 10.39 500 10.39
CFIVW.US CF Acquisition Corp. IV 20230510 0 0.094 0.094 0.08 0.085 2800 0.085 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20230510 0 22.95 23.32 22.635 23.16 3621000 23.16 up up correct
CFMS.US Conformis Inc 20230510 0 1.258 1.258 1.18 1.19 76800 1.19 down down correct
CFRX.US ContraFect Corporation 20230510 0 1.75 1.75 1.66 1.7 106200 1.7 down down correct
CG.US The Carlyle Group Inc 20230510 0 26.33 26.45 25.47 26 4931722 25.6633 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230510 0 18.57 18.72 18.37 18.52 36200 18.52 down down correct
CGBD.US TCG BDC Inc 20230510 0 13.5 13.695 13.13 13.56 127500 13.56 up down incorrect
CGC.US Canopy Growth Corporation 20230510 0 1.26 1.29 1.19 1.22 7109400 1.22 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230510 0 21.36 21.36 21.36 21.36 0 21.36
CGEM.US Cullinan Oncology Inc 20230510 0 9.87 10.08 9.33 9.64 305000 9.64 down down correct
CGEN.US Compugen Ltd 20230510 0 0.69 0.77 0.69 0.75 791300 0.75 up up correct
CGNT.US Cognyte Software Ltd 20230510 0 4.17 4.27 4.08 4.08 132168 4.08 down up incorrect
CGNX.US Cognex Corporation 20230510 0 49.52 50.65 49.52 50.38 760492 50.3122 up up correct
CGO.US Calamos Global Total Return Fund 20230510 0 9.31 9.33 9.24 9.31 27800 9.23
CGRN.US Capstone Green Energy Corporation 20230510 0 1.2 1.21 1.15 1.15 57800 1.15 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20230510 0 1.61 1.65 1.56 1.57 24200 1.57 down down correct
CHCI.US Comstock Holding Companies Inc 20230510 0 4.4 4.89 4.4 4.73 54300 4.73 up up correct
CHCO.US City Holding Company 20230510 0 87.19 87.19 84.66 85.82 115100 85.82 down down correct
CHDN.US Churchill Downs Incorporated 20230510 0 294.6 294.6 289.49 293.16 308100 293.16 down down correct
CHEF.US The Chefs' Warehouse Inc 20230510 0 34.9 34.9 33.09 33.34 320500 33.34 down down correct
CHEK.US Check 20230510 0 1.57 2.16 1.4901 1.83 1038801 1.83 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230510 0 10.63 10.67 10.55 10.58 126300 10.485 down down correct
CHK.US Chesapeake Energy Corporation 20230510 0 78.78 78.86 76.84 77.7 1101992 76.5536 down down correct
CHKEL.US Chesapeake Energy Corporation 20230510 0 59.14 59.14 59.14 59.14 0 59.14
CHKEW.US Chesapeake Energy Corporation 20230510 0 66.89 66.89 66.89 66.89 0 66.89
CHKEZ.US Chesapeake Energy Corporation 20230510 0 65.947 65.947 65.947 65.947 0 65.947
CHKP.US Check Point Software Technologies Ltd 20230510 0 121.86 122.55 120.59 120.89 910500 120.89 down up incorrect
CHMG.US Chemung Financial Corporation 20230510 0 36.5 36.5 34.36 35.06 17248 35.06 down up incorrect
CHNR.US China Natural Resources Inc 20230510 0 2.55 2.55 2.26 2.4 3800 2.4 down up incorrect
CHRS.US Coherus BioSciences Inc 20230510 0 5.93 6.165 5.45 5.91 3928400 5.91 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230510 0 102.17 102.49 99.56 100.66 999600 100.66 down down correct
CHSCL.US CHS Inc 20230510 0 25.85 25.945 25.75 25.78 11400 25.78 down down correct
CHSCM.US CHS Inc 20230510 0 24.74 24.89 24.655 24.69 10000 24.69 down down correct
CHSCN.US CHS Inc 20230510 0 24.95 25.065 24.75 24.78 33100 24.78 down down correct
CHSCO.US CHS Inc 20230510 0 25.72 25.8 25.66 25.68 10300 25.68 down down correct
CHSCP.US CHS Inc 20230510 0 28.93 29.22 28.93 28.95 3600 28.95 up up correct
CHTR.US Charter Communications Inc 20230510 0 341.44 341.44 334.65 339.94 619700 339.94 down down correct
CHUY.US Chuy's Holdings Inc 20230510 0 35.31 35.32 34.49 35.15 120000 35.15 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230510 0 5.92 5.94 5.83 5.87 111200 5.82 down down correct
CHX.US ChampionX Corporation 20230510 0 27.53 27.7 26.63 26.92 934300 26.92 down down correct
CHY.US Calamos Convertible and High Income Fund 20230510 0 10.82 10.85 10.77 10.79 135600 10.69 down down correct
CIDM.US Cinedigm Corp 20230510 0 0.34 0.34 0.3 0.31 896200 0.31 down down correct
CIFR.US Cipher Mining Inc 20230510 0 2.08 2.3 2 2.19 1342600 2.19 up down incorrect
CIFRW.US Cipher Mining Inc 20230510 0 0.2677 0.3 0.2677 0.3 1500 0.3 up up correct
CIGI.US Colliers International Group Inc 20230510 0 92.3 92.68 91.04 91.9 76400 91.9 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230510 0 3.11 3.125 2.88 2.97 81439 2.97 down down correct
CINF.US Cincinnati Financial Corporation 20230510 0 105.93 106.37 103.9 104.5 321600 104.5 down up incorrect
CIVB.US Civista Bancshares Inc 20230510 0 15 15.78 14.8 15.19 36800 15.19 up up correct
CIZN.US Citizens Holding Company 20230510 0 12.69 12.7 12.63 12.66 2600 12.66 down down correct
CJJD.US China Jo 20230510 0 0.79 0.82 0.75 0.76 2343900 0.76 down down correct
CKPT.US Checkpoint Therapeutics Inc 20230510 0 2.8 3.09 2.72 3.05 267100 3.05 up up correct
CLAR.US Clarus Corporation 20230510 0 8.48 8.7 8.35 8.57 310700 8.57 up down incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230510 0 10.7 10.7 10.7 10.7 0 10.7
CLBK.US Columbia Financial Inc 20230510 0 15.66 15.75 15.42 15.68 215800 15.68 up up correct
CLBT.US Cellebrite DI 20230510 0 5.94 5.94 5.42 5.56 189100 5.56 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20230510 0 0.8 0.85 0.77 0.78 42603 0.78 down down correct
CLDX.US Celldex Therapeutics Inc 20230510 0 33.57 33.77 32.88 33.57 307000 33.57
CLEU.US China Liberal Education Holdings Limited 20230510 0 0.75 0.79 0.75 0.752 128100 0.752 up up correct
CLFD.US Clearfield Inc 20230510 0 37.19 37.84 36.11 36.73 349900 36.73 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230510 0 6.99 7.2 6.93 7.155 4100 7.155 up up correct
CLIR.US ClearSign Technologies Corporation 20230510 0 0.96 1.01 0.96 1 17200 1 up down incorrect
CLLS.US Cellectis S.A 20230510 0 1.84 1.92 1.84 1.92 35800 1.92 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20230510 0 17.03 17.3 16.82 16.89 37400 16.89 down down correct
CLNE.US Clean Energy Fuels Corp 20230510 0 4.25 4.61 3.9 4.47 2967000 4.47 up up correct
CLNN.US Clene Inc 20230510 0 0.92 0.93 0.89 0.9 111900 0.9 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230510 0 11.25 11.25 11.25 11.25 0 11.25
CLOER.US Clover Leaf Capital Corp. Rights 20230510 0 0.0879 0.0904 0.0801 0.09 132551 0.09 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20230510 0 11.01 11.01 11.01 11.01 0 11.01
CLOV.US Clover Health Investments Corp 20230510 0 0.9264 0.9468 0.86 0.9175 13426741 0.9175 down down correct
CLPS.US CLPS Incorporation 20230510 0 1.2 1.23 1.09 1.12 18000 1.12 down down correct
CLPT.US ClearPoint Neuro Inc 20230510 0 9.46 9.7 9.17 9.62 35300 9.62 up up correct
CLRB.US Cellectar Biosciences Inc 20230510 0 1.38 1.44 1.36 1.4 34100 1.4 up up correct
CLRO.US ClearOne Inc 20230510 0 2.02 2.19 1.98 2.06 2793800 2.06 up up correct
CLSD.US Clearside Biomedical Inc 20230510 0 1.08 1.18 1.08 1.16 79500 1.16 up up correct
CLSK.US CleanSpark Inc 20230510 0 4.41 5.12 4.35 4.9 13531000 4.9 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230510 0 9.4 9.42 9.26 9.33 13500 9.33 down down correct
CLVR.US Clever Leaves Holdings Inc 20230510 0 0.27 0.275 0.257 0.27 166000 0.27
CLVRW.US Clever Leaves Holdings Inc 20230510 0 0.025 0.036 0.025 0.036 61800 0.036 up up correct
CLWT.US Euro Tech Holdings Company Limited 20230510 0 1.43 1.46 1.39 1.46 4600 1.46 up up correct
CLXT.US Calyxt Inc 20230510 0 3.23 3.71 3.23 3.497 27900 3.497 up up correct
CMAX.US CareMax Inc 20230510 0 2.62 3.115 2.62 2.8 302800 2.8 up up correct
CMAXW.US CareMax Inc 20230510 0 0.3975 0.4998 0.3975 0.4998 3096 0.4998 up up correct
CMBM.US Cambium Networks Corporation 20230510 0 14.31 14.585 14.25 14.51 142600 14.51 up up correct
CMCO.US Columbus McKinnon Corporation 20230510 0 34.79 34.8 33.72 34.36 50800 34.36 down up incorrect
CMCSA.US Comcast Corporation 20230510 0 39.93 39.93 39.28 39.86 19204300 39.86 down down correct
CMCT.US CIM Commercial Trust Corporation 20230510 0 4.35 4.61 4.18 4.37 66700 4.37 up up correct
CME.US CME Group Inc 20230510 0 184.87 185.89 182.96 185.31 1002800 185.31 up up correct
CMLS.US Cumulus Media Inc 20230510 0 2.71 2.94 2.67 2.78 225400 2.78 up up correct
CMMB.US Chemomab Therapeutics Ltd 20230510 0 1.59 1.64 1.585 1.64 11800 1.64 up up correct
CMPR.US Cimpress plc 20230510 0 45.22 45.36 42.84 44.52 158600 44.52 down down correct
CMPS.US COMPASS Pathways plc 20230510 0 8.19 8.6 8.19 8.59 184696 8.59 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230510 0 3.38 3.41 3.3 3.37 179400 3.37 down up incorrect
CMRX.US Chimerix Inc 20230510 0 1.12 1.16 1.09 1.13 1172900 1.13 up up correct
CMTL.US Comtech Telecommunications Corp 20230510 0 11.11 11.11 10.7 10.81 200600 10.81 down down correct
CNDT.US Conduent Incorporated 20230510 0 2.98 3.04 2.865 2.9 1557600 2.9 down down correct
CNET.US ZW Data Action Technologies Inc 20230510 0 1.6 1.61 1.48 1.53 52000 1.53 down down correct
CNEY.US CN Energy Group. Inc 20230510 0 0.191 0.217 0.188 0.205 1042700 0.205 up down incorrect
CNFR.US Conifer Holdings Inc 20230510 0 1.567 1.67 1.55 1.56 1100 1.56 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230510 0 22.15 22.15 22 22 400 22 down down correct
CNNB.US Cincinnati Bancorp Inc 20230510 0 13.8 13.8 13.5 13.5 525 13.5 down down correct
CNOB.US ConnectOne Bancorp Inc 20230510 0 14.49 14.57 13.88 14.01 274829 13.8367 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20230510 0 15.02 15.1 15 15 2900 14.6676 down up incorrect
CNRLX.US CNRLX 20230510 0 12.53 12.53 12.53 12.53 0 12.53
CNROX.US CNROX 20230510 0 7.4 7.4 7.4 7.4 0 7.4
CNSL.US Consolidated Communications Holdings Inc 20230510 0 3.85 3.87 3.705 3.82 459862 3.82 down down correct
CNSP.US CNS Pharmaceuticals Inc 20230510 0 1.61 1.65 1.562 1.59 64200 1.59 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230510 0 4.66 4.84 4.456 4.62 467600 4.62 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230510 0 1.26 1.26 1.16 1.16 17499 1.16 down up incorrect
CNTG.US Centogene N.V 20230510 0 0.8 0.85 0.77 0.798 59300 0.798 down up incorrect
CNTY.US Century Casinos Inc 20230510 0 7.25 7.25 6.7 6.91 41900 6.91 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230510 0 0.64 0.64 0.59 0.62 42200 0.62 down down correct
CNXC.US Concentrix Corporation 20230510 0 85.14 86.75 84.22 86.5 267900 86.5 up up correct
CNXN.US PC Connection Inc 20230510 0 39.35 40.66 39.06 40.62 84394 40.5428 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20230510 0 24.5 24.57 23.57 24.35 560200 24.35 down down correct
COCP.US Cocrystal Pharma Inc 20230510 0 2.9 2.9 2.75 2.77 26200 2.77 down up incorrect
CODA.US Coda Octopus Group Inc 20230510 0 8.8 9.12 8.8 9 7800 9 up up correct
CODX.US Co 20230510 0 1.33 1.35 1.27 1.315 170600 1.315 down down correct
COF.US PN 20230510 0 15.31 15.41 15.15 15.25 60480 14.981 down down correct
COFS.US ChoiceOne Financial Services Inc 20230510 0 21.33 21.33 20.57 21.29 15967 21.29 down down correct
COGT.US Cogent Biosciences Inc 20230510 0 12.28 12.44 11.61 11.66 658687 11.66 down down correct
COHR.US Coherent Inc 20230510 0 26.98 30.41 26.29 30.31 9550900 30.31 up up correct
COHU.US Cohu Inc 20230510 0 33.79 34.36 33.63 34.24 153100 34.24 up up correct
COIN.US Coinbase Global Inc 20230510 0 61.45 63.75 59.89 62.64 15481325 62.64 up up correct
COKE.US Coca 20230510 0 635.03 649.5 628 629.92 34300 629.92 down up incorrect
COLB.US Columbia Banking System Inc 20230510 0 19.84 19.96 18.85 19 1906800 19 down down correct
COLL.US Collegium Pharmaceutical Inc 20230510 0 23.77 23.77 22.72 23.09 312800 23.09 down down correct
COLM.US Columbia Sportswear Company 20230510 0 81.06 81.41 78.48 79.46 344414 79.1463 down up incorrect
COMM.US CommScope Holding Company Inc 20230510 0 4.53 4.55 4.265 4.29 6090500 4.29 down down correct
COMS.US COMSovereign Holding Corp 20230510 0 1.8 1.8 1.72 1.77 47400 1.77 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230510 0 1.99 1.99 1.99 1.99 0 1.99
COMSW.US COMSovereign Holding Corp 20230510 0 0.0178 0.0178 0.0151 0.0151 540 0.0151 down down correct
CONN.US Conn's Inc 20230510 0 4.98 4.98 4.56 4.62 128200 4.62 down down correct
CONX.US CONX Corp 20230510 0 10.24 10.26 10.24 10.26 11100 10.26 up up correct
CONXU.US CONX Corp 20230510 0 10.32 10.32 10.3 10.3 500 10.3 down down correct
CONXW.US CONX Corp 20230510 0 0.1718 0.1718 0.17 0.17 3188 0.17 down down correct
COOLU.US Corner Growth Acquisition Corp 20230510 0 10.12 10.12 10.12 10.12 0 10.12
COOLW.US Corner Growth Acquisition Corp 20230510 0 0.075 0.075 0.075 0.075 0 0.075
COOP.US Mr. Cooper Group Inc 20230510 0 43.01 43.54 42.4 43 617000 43 down down correct
CORT.US Corcept Therapeutics Incorporated 20230510 0 23.93 24.18 23.76 24 518400 24 up down incorrect
COST.US Costco Wholesale Corporation 20230510 0 501.95 504.97 495.1 499.66 1257600 499.66 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230510 0 10.14 10.15 10.13 10.14 77300 10.14
CPHC.US Canterbury Park Holding Corporation 20230510 0 22.65 22.65 22.6 22.6 2200 22.6 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20230510 0 1.6 1.81 1.6 1.69 9300 1.69 up up correct
CPLP.US Capital Product Partners L.P 20230510 0 12.62 12.89 12.47 12.67 40200 12.67 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230510 0 0.668 0.71 0.621 0.629 66000 0.629 down down correct
CPRDX.US CPRDX 20230510 0 12.3 12.3 12.3 12.3 0 12.3
CPREX.US CPREX 20230510 0 12.31 12.31 12.31 12.31 0 12.31
CPRSX.US CPRSX 20230510 0 12.32 12.32 12.32 12.32 0 12.32
CPRT.US Copart Inc 20230510 0 80.02 80.2 79.23 80 1604900 80 down down correct
CPRTX.US CPRTX 20230510 0 12.29 12.29 12.29 12.29 0 12.29
CPRX.US Catalyst Pharmaceuticals Inc 20230510 0 17.42 17.67 17.29 17.51 1839400 17.51 up up correct
CPSH.US CPS Technologies Corporation 20230510 0 2.76 2.98 2.75 2.98 74700 2.98 up up correct
CPSI.US Computer Programs and Systems Inc 20230510 0 23.37 23.99 23.24 23.78 117800 23.78 up up correct
CPSS.US Consumer Portfolio Services Inc 20230510 0 10.95 11.09 10.24 10.33 34200 10.33 down down correct
CPUH.US UN 20230510 0 10.46 10.4601 10.46 10.4601 425 10.4601 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230510 0 15.28 15.33 15.02 15.07 23600 14.93 down down correct
CRAI.US CRA International Inc 20230510 0 95.35 97.15 94.15 97.06 52500 97.06 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230510 0 9.79 10.25 9.23 9.31 65700 9.31 down down correct
CRBU.US Caribou Biosciences Inc 20230510 0 4.5 4.79 4.39 4.7 1160000 4.7 up down incorrect
CRCT.US Cricut Inc 20230510 0 8.73 9.43 7.944 9.03 125000 9.03 up up correct
CRDF.US Cardiff Oncology Inc 20230510 0 1.77 1.83 1.68 1.71 276600 1.71 down down correct
CRDFX.US CRDFX 20230510 0 21.36 21.36 21.36 21.36 0 21.36
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230510 0 21.36 21.36 21.36 21.36 0 21.36
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230510 0 0.582 0.635 0.582 0.6 85300 0.6 up up correct
CRDLX.US CRDLX 20230510 0 21.35 21.35 21.35 21.35 0 21.35
CRDTX.US Griffin Inst Access Credit Fund CL A 20230510 0 21.36 21.36 21.36 21.36 0 21.36
CRECU.US Crescera Capital Acquisition Corp Unit 20230510 0 10.5 10.5 10.5 10.5 0 10.5
CREDX.US CREDX 20230510 0 8.66 8.66 8.66 8.66 0 8.66
CREG.US China Recycling Energy Corporation 20230510 0 1.7 1.77 1.65 1.72 110100 1.72 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230510 0 0.3 0.3 0.3 0.3 300 0.3
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230510 0 6 6.08 5.87 5.96 135600 5.96 down down correct
CREX.US Creative Realities Inc 20230510 0 2.58 2.69 2.58 2.66 8000 2.66 up up correct
CRIS.US Curis Inc 20230510 0 0.83 0.9 0.82 0.87 402100 0.87 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20230510 0 0.188 0.196 0.165 0.172 14055500 0.172 down down correct
CRMD.US CorMedix Inc 20230510 0 5.32 5.4 5.16 5.3 207200 5.3 down down correct
CRMT.US America's Car 20230510 0 85.27 86.58 83.25 85.59 77100 85.59 up up correct
CRNC.US Cerence Inc 20230510 0 23.56 23.74 22.7 23 443300 23 down down correct
CRNT.US Ceragon Networks Ltd 20230510 0 1.76 1.76 1.7 1.71 130400 1.71 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230510 0 24 24.58 23.2 23.34 460300 23.34 down down correct
CRON.US Cronos Group Inc 20230510 0 1.88 1.9 1.845 1.88 709200 1.88
CROX.US Crocs Inc 20230510 0 118.68 119.04 114.37 116.46 1151000 116.46 down down correct
CRSP.US CRISPR Therapeutics AG 20230510 0 64.48 71.2 63.64 67.77 4342300 67.77 up up correct
CRSR.US Corsair Gaming Inc 20230510 0 17.79 17.85 17.19 17.5 474400 17.5 down down correct
CRTD.US Creatd Inc 20230510 0 0.08 0.08 0.066 0.073 942549 0.073 down down correct
CRTO.US Criteo S.A 20230510 0 31.88 32.16 30.52 30.7 533100 30.7 down down correct
CRUS.US Cirrus Logic Inc 20230510 0 78.06 79.29 77.34 78.93 502100 78.93 up up correct
CRVL.US CorVel Corporation 20230510 0 211.51 216.75 211.51 216.6 31200 216.6 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230510 0 1.32 2.34 1.32 1.71 8572600 1.71 up up correct
CRWD.US CrowdStrike Holdings Inc 20230510 0 132.35 135.955 131.03 133.8 3995600 133.8 up up correct
CRWS.US Crown Crafts Inc 20230510 0 5.275 5.3099 5.2 5.22 7619 5.22 down down correct
CSBR.US Champions Oncology Inc 20230510 0 4.45 4.4642 4.23 4.28 8619 4.28 down down correct
CSCO.US Cisco Systems Inc 20230510 0 46.7 46.93 46.15 46.71 15625100 46.71 up up correct
CSGP.US CoStar Group Inc 20230510 0 74.65 75.74 74.37 75.45 1208700 75.45 up up correct
CSGS.US CSG Systems International Inc 20230510 0 49.69 49.86 49.24 49.61 104600 49.61 down down correct
CSIQ.US Canadian Solar Inc 20230510 0 36.76 36.77 36.14 36.57 339300 36.57 down down correct
CSPI.US CSP Inc 20230510 0 12 12.6 11.3 11.36 12300 11.36 down down correct
CSQ.US Calamos Strategic Total Return Fund 20230510 0 13.83 13.83 13.56 13.67 153600 13.567 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230510 0 1.52 1.55 1.45 1.45 292400 1.45 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230510 0 23.8 23.85 23.525 23.57 6300 23.57 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230510 0 13.88 13.92 13.86 13.87 13892 13.87 down down correct
CSTE.US Caesarstone Ltd 20230510 0 4.45 4.94 4.21 4.85 506600 4.85 up up correct
CSTL.US Castle Biosciences Inc 20230510 0 23.13 23.91 22.95 23.2 155000 23.2 up up correct
CSTR.US Capstar Financial Holdings Inc 20230510 0 12.16 12.66 11.89 12 72100 12 down down correct
CSWC.US Capital Southwest Corporation 20230510 0 18.05 18.09 17.88 18.01 166200 18.01 down up incorrect
CSWI.US CSW Industrials Inc 20230510 0 135.87 136.53 133.49 136.12 30900 136.12 up up correct
CSX.US CSX Corporation 20230510 0 32.25 32.33 31.4 31.81 9976300 31.81 down up incorrect
CTAS.US Cintas Corporation 20230510 0 464.85 473.37 462.87 473.03 388617 471.8829 up up correct
CTBI.US Community Trust Bancorp Inc 20230510 0 34.18 34.18 33.43 34.02 62700 34.02 down up incorrect
CTG.US Computer Task Group Incorporated 20230510 0 6.23 6.47 6.23 6.36 27700 6.36 up up correct
CTHR.US Charles & Colvard Ltd 20230510 0 0.92 0.99 0.92 0.97 60400 0.97 up down incorrect
CTIB.US Yunhong CTI Ltd 20230510 0 1.81 1.85 1.75 1.76 31300 1.76 down down correct
CTIC.US CTI BioPharma Corp 20230510 0 8.91 8.93 8.9 8.93 126402400 8.93 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230510 0 10.85 10.9 8.66 8.865 6245100 8.865 down down correct
CTLP.US Cantaloupe Inc 20230510 0 6.84 6.87 6.56 6.68 412000 6.68 down down correct
CTMX.US CytomX Therapeutics Inc 20230510 0 1.78 1.9 1.72 1.82 1654000 1.82 up up correct
CTRE.US CareTrust REIT Inc 20230510 0 19.82 20.13 19.65 20.13 709213 20.13 up up correct
CTRM.US Castor Maritime Inc 20230510 0 0.659 0.67 0.65 0.655 335300 0.655 down down correct
CTRN.US Citi Trends Inc 20230510 0 15.97 16.14 15.4 15.56 66300 15.56 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230510 0 62.17 62.74 61.61 62.56 2965610 62.2709 up up correct
CTSO.US Cytosorbents Corporation 20230510 0 2.97 3.39 2.97 3.36 188500 3.36 up up correct
CTXR.US Citius Pharmaceuticals Inc 20230510 0 1.24 1.3 1.201 1.25 3784600 1.25 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230510 0 3.93 3.96 3.89 3.93 19300 3.93
CUE.US Cue Biopharma Inc 20230510 0 4.97 5.12 4.36 4.73 457800 4.73 down down correct
CUEN.US Cuentas Inc 20230510 0 5.17 5.86 5.1 5.31 194300 5.31 up up correct
CUENW.US Cuentas Inc 20230510 0 0.0524 0.1175 0.035 0.07 12936 0.07 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20230510 0 10.62 10.62 10.62 10.62 0 10.62
CURI.US CuriosityStream Inc 20230510 0 1.07 1.09 1 1.02 109400 1.02 down down correct
CUTR.US Cutera Inc 20230510 0 17.26 19.14 15.71 17.66 2585200 17.66 up up correct
CVAC.US CureVac N.V 20230510 0 9.18 9.18 8.34 8.69 1046100 8.69 down down correct
CVBF.US CVB Financial Corp 20230510 0 12.03 12.08 11.43 11.6 1209300 11.6 down up incorrect
CVCO.US Cavco Industries Inc 20230510 0 299.44 303.86 289.6 298.13 67200 298.13 down down correct
CVCY.US Central Valley Community Bancorp 20230510 0 13.36 13.46 13.1 13.46 36200 13.46 up up correct
CVGI.US Commercial Vehicle Group Inc 20230510 0 9.48 9.64 9.01 9.31 454800 9.31 down down correct
CVGW.US Calavo Growers Inc 20230510 0 30.65 30.86 29.61 30.64 108700 30.64 down up incorrect
CVLG.US Covenant Logistics Group Inc 20230510 0 39.1 39.48 37.9 38.62 52500 38.62 down down correct
CVLT.US Commvault Systems Inc 20230510 0 62.47 63.2 62.47 62.88 397400 62.88 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230510 0 16.43 16.43 16.12 16.24 13700 16.24 down down correct
CVRX.US CVRx Inc. Common Stock 20230510 0 12.2 12.43 11.93 12.13 25500 12.13 down down correct
CVV.US CVD Equipment Corporation 20230510 0 11.02 11.05 10.72 11 7300 11 down up incorrect
CWBC.US Community West Bancshares 20230510 0 10.91 10.91 10.76 10.78 9300 10.7 down down correct
CWBR.US CohBar Inc 20230510 0 1.73 1.73 1.624 1.68 4100 1.68 down down correct
CWCO.US Consolidated Water Co. Ltd 20230510 0 17.07 17.31 17 17.23 57000 17.23 up up correct
CWST.US Casella Waste Systems Inc 20230510 0 92.88 93.86 92.42 93.38 132500 93.38 up up correct
CXDO.US Crexendo Inc 20230510 0 1.58 1.63 1.41 1.41 72300 1.41 down down correct
CYAD.US Celyad Oncology SA 20230510 0 0.594 0.594 0.55 0.58 9300 0.58 down down correct
CYAN.US Cyanotech Corporation 20230510 0 0.98 0.98 0.97 0.98 15500 0.98
CYBR.US CyberArk Software Ltd 20230510 0 138.29 139.01 135.95 137.37 561400 137.37 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230510 0 0.59 0.59 0.55 0.57 31500 0.57 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20230510 0 15.95 15.95 15.95 15.95 0 15.95
CYCN.US Cyclerion Therapeutics Inc 20230510 0 0.328 0.328 0.293 0.305 2205 6.1 down up incorrect
CYPS.US Cyclo3pss Corporation 20230510 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230510 0 22.6 23.09 21.5 21.56 521700 21.56 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230510 0 2.18 2.21 2.08 2.17 16900 2.17 down down correct
CYTH.US Cyclo Therapeutics Inc 20230510 0 1.16 1.24 1.12 1.22 80766 1.22 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230510 0 0.256 0.285 0.253 0.285 300 0.285 up down incorrect
CYTK.US Cytokinetics Incorporated 20230510 0 38.84 39.39 38.5 39.23 507600 39.23 up up correct
CYTO.US Auris Medical Holding Ltd 20230510 0 1.04 1.055 0.991 1.04 544600 1.04
CYXT.US Cyxtera Technologies Inc 20230510 0 0.223 0.244 0.214 0.22 853300 0.22 down up incorrect
CZNC.US Citizens & Northern Corporation 20230510 0 17.92 18.12 17.73 18.01 30400 18.01 up up correct
CZR.US Caesars Entertainment Inc 20230510 0 46.1 46.45 43.42 44.66 3272959 44.66 down down correct
CZWI.US Citizens Community Bancorp Inc 20230510 0 8 8.14 7.83 7.99 12400 7.99 down down correct
DHCNI.US DHCNI 20230510 0 11.07 11.15 11.05 11.1 31900 11.1 up up correct
DADA.US Dada Nexus Limited 20230510 0 5.93 6.07 5.68 5.76 2189000 5.76 down down correct
DAKT.US Daktronics Inc 20230510 0 5.14 5.17 5.06 5.13 63400 5.13 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20230510 0 4.68 4.68 4.32 4.32 120774 4.16 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230510 0 10.186 10.19 10.18 10.18 2300 10.18 down down correct
DARE.US Daré Bioscience Inc 20230510 0 1 1.02 1 1.01 145300 1.01 up down incorrect
DATS.US DatChat Inc. Common Stock 20230510 0 0.37 0.438 0.368 0.413 167700 0.413 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230510 0 0.064 0.118 0.032 0.089 7100 0.089 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230510 0 13.62 14.08 13.37 13.9 640700 13.9 up up correct
DBGI.US Digital Brands Group Inc 20230510 0 1 1.1 1 1.03 105800 1.03 up up correct
DBGIW.US Digital Brands Group Inc 20230510 0 1.07 1.11 1.07 1.11 305 1.11 up up correct
DBTX.US Decibel Therapeutics Inc 20230510 0 3.25 3.43 3.25 3.36 15700 3.36 up up correct
DBVT.US DBV Technologies S.A 20230510 0 1.6 1.68 1.59 1.65 73700 1.65 up up correct
DBX.US Dropbox Inc 20230510 0 21.43 21.905 21.27 21.76 3838000 21.76 up up correct
DCBO.US Docebo Inc 20230510 0 37.66 38.2 36.7 36.88 33900 36.88 down down correct
DCGO.US DocGo Inc 20230510 0 9.02 9.18 8.45 8.61 962500 8.61 down down correct
DCOM.US Dime Community Bancshares Inc 20230510 0 17.29 17.84 16.39 16.56 178000 16.56 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20230510 0 14.1 14.24 13.2 13.51 20000 13.51 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230510 0 14.16 14.25 13.46 13.76 380300 13.76 down down correct
DCTH.US Delcath Systems Inc 20230510 0 6.25 6.29 6.01 6.03 42886 6.03 down down correct
DDOG.US Datadog Inc 20230510 0 82.415 86.79 81.8 86 11311700 86 up up correct
DENN.US Denny's Corporation 20230510 0 10.87 10.87 10.44 10.52 269100 10.52 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20230510 0 3.89 4.1 3.89 4.07 22600 4.07 up up correct
DFH.US Dream Finders Homes Inc 20230510 0 16.96 17.37 16.7 17 143600 17 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230510 0 1.67 1.78 1.633 1.69 49800 1.69 up up correct
DGICA.US Donegal Group Inc 20230510 0 14.35 14.41 13.91 14.11 43308 14.11 down up incorrect
DGII.US Digi International Inc 20230510 0 31.84 32.07 31.11 31.4 171600 31.4 down down correct
DGLY.US Digital Ally Inc 20230510 0 3.31 3.35 3.25 3.34 38300 3.34 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230510 0 9.9 9.9 9.39 9.81 805100 9.81 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230510 0 10.83 10.83 10.83 10.83 0 10.83
DHC.US Diversified Healthcare Trust 20230510 0 0.89 0.9 0.86 0.88 2825800 0.88 down up incorrect
DHCA.US DHC Acquisition Corp 20230510 0 10.21 10.21 10.21 10.21 0 10.21
DHCAU.US DHC Acquisition Corp 20230510 0 9.78 9.78 9.78 9.78 0 9.78
DHCNL.US Diversified Healthcare Trust 20230510 0 11.55 12.085 11.55 12 62469 11.5969 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230510 0 160.6 161.76 159.98 160.79 9800 160.79 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20230510 0 4.35 4.48 4.03 4.05 161100 4.05 down up incorrect
DICE.US Dice Molecules Holdings LLC 20230510 0 38.52 38.56 37.2 37.83 264400 37.83 down down correct
DIOD.US Diodes Incorporated 20230510 0 82.6 87.18 81.58 86.86 236400 86.86 up up correct
DISA.US Disruptive Acquisition Corporation I 20230510 0 10.08 10.08 10.08 10.08 0 10.08
DISAU.US Disruptive Acquisition Corporation I 20230510 0 10.035 10.035 10.035 10.035 0 10.035
DISH.US DISH Network Corporation 20230510 0 6.55 6.55 6.1 6.29 13915500 6.29 down up incorrect
DJCO.US Daily Journal Corporation 20230510 0 272.3 272.3 272.3 272.3 900 272.3
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230510 0 10.795 10.8 10.795 10.8 300 10.8 up up correct
DKDCU.US Data Knights Acquisition Corp 20230510 0 10.67 10.67 10.67 10.67 0 10.67
DKDCW.US Data Knights Acquisition Corp. Warrant 20230510 0 0.0325 0.036 0.0325 0.036 25578 0.036 up up correct
DKNG.US DraftKings Inc 20230510 0 24.78 24.82 23.98 24.33 10325900 24.33 down up incorrect
DLHC.US DLH Holdings Corp 20230510 0 10.06 10.34 9.96 10.1 53700 10.1 up up correct
DLO.US DLocal Limited Class A Common Shares 20230510 0 14.62 14.69 14.26 14.43 1138900 14.43 down down correct
DLPN.US Dolphin Entertainment Inc 20230510 0 2.24 2.24 2.1 2.2 43200 2.2 down down correct
DLTH.US Duluth Holdings Inc 20230510 0 5.51 5.53 5.37 5.41 32800 5.41 down up incorrect
DLTR.US Dollar Tree Inc 20230510 0 156 156 152.36 154.12 1025500 154.12 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230510 0 1.6 1.71 1.6 1.6379 17400 1.6379 up up correct
DMLP.US Dorchester Minerals L.P 20230510 0 28.01 28.38 27.51 28.38 62700 28.38 up down incorrect
DMRC.US Digimarc Corporation 20230510 0 20.44 20.59 19.87 19.92 80000 19.92 down up incorrect
DMTK.US DermTech Inc 20230510 0 2.82 2.87 2.6 2.62 656600 2.62 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230510 0 10.27 10.28 10.27 10.28 900 10.28 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230510 0 10.28 10.29 10.28 10.28 9900 10.28
DNLI.US Denali Therapeutics Inc 20230510 0 27.61 28.72 27.14 28.37 893700 28.37 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20230510 0 15.25 15.32 14.765 14.99 1180000 14.99 down down correct
DOCU.US DocuSign Inc 20230510 0 50.08 50.42 49.214 50.01 2189800 50.01 down down correct
DOGZ.US Dogness (International) Corporation 20230510 0 0.9312 0.95 0.879 0.8996 73500 0.8996 down up incorrect
DOMO.US Domo Inc 20230510 0 14.38 14.86 13.86 14.14 416600 14.14 down up incorrect
DOOO.US BRP Inc 20230510 0 75.49 76 73.08 73.93 44700 73.93 down up incorrect
DORM.US Dorman Products Inc 20230510 0 87.44 87.59 85.59 87.47 47200 87.47 up up correct
DOX.US Amdocs Limited 20230510 0 89.14 90.35 89.04 90.08 970500 90.08 up up correct
DOYU.US DouYu International Holdings Limited 20230510 0 1.05 1.06 0.95 0.952 1409700 0.952 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230510 0 10.43 10.43 10.4 10.4 600 10.4 down down correct
DPRO.US Draganfly Inc. Common Shares 20230510 0 0.93 0.96 0.865 0.896 502300 0.896 down down correct
DRIO.US DarioHealth Corp 20230510 0 3.58 3.76 3.58 3.7 82800 3.7 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230510 0 1.79 1.883 1.74 1.78 200000 1.78 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230510 0 0.022 0.022 0.021 0.021 1304 0.021 down down correct
DRRX.US DURECT Corporation 20230510 0 4.67 5.35 4.63 5.18 233800 5.18 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20230510 0 0.48 0.497 0.38 0.41 1001900 0.41 down down correct
DRVN.US Driven Brands Holdings Inc 20230510 0 27.52 28.3 27.52 28.1 750476 28.1 up up correct
DSEY.US Diversey Holdings Ltd 20230510 0 8.29 8.29 8.25 8.26 2427700 8.26 down down correct
DSGN.US Design Therapeutics Inc 20230510 0 7.67 8.47 6.63 6.67 318600 6.67 down down correct
DSGX.US The Descartes Systems Group Inc 20230510 0 78.28 78.68 77.43 78.27 98900 78.27 down down correct
DSKE.US Daseke Inc 20230510 0 6.37 6.59 6 6.155 698900 6.155 down down correct
DSP.US Viant Technology Inc 20230510 0 4.55 4.84 4.5 4.78 59600 4.78 up up correct
DSWL.US Deswell Industries Inc 20230510 0 2.66 2.66 2.66 2.66 3000 2.66
DTEA.US DAVIDsTEA Inc 20230510 0 0.57 0.57 0.4505 0.48 12179 0.48 down down correct
DTIL.US Precision BioSciences Inc 20230510 0 0.85 0.88 0.808 0.83 487000 0.83 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230510 0 10.23 10.23 10.23 10.23 100 10.23
DTOCU.US Digital Transformation Opportunities Corp 20230510 0 9.92 9.92 9.92 9.92 100 9.92
DTOCW.US Digital Transformation Opportunities Corp 20230510 0 0.138 0.138 0.138 0.138 40 0.138
DTSS.US Datasea Inc 20230510 0 1.09 1.15 1.08 1.087 17800 1.087 down down correct
DTST.US Data Storage Corporation 20230510 0 1.79 1.94 1.75 1.93 106000 1.93 up up correct
DUNE.US Dune Acquisition Corporation 20230510 0 9.95 9.95 9.95 9.95 100 9.95
DUNEU.US Dune Acquisition Corporation 20230510 0 9.95 9.95 9.95 9.95 0 9.95
DUNEW.US Dune Acquisition Corporation 20230510 0 0.0175 0.0175 0.0135 0.0161 38500 0.0161 down up incorrect
DUO.US Fangdd Network Group Ltd 20230510 0 0.96 0.96 0.9 0.92 22300 0.92 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230510 0 144 149.98 136.45 147.7 1770700 147.7 up up correct
DUOT.US Duos Technologies Group Inc 20230510 0 3.77 3.947 3.725 3.947 7900 3.947 up up correct
DVAX.US Dynavax Technologies Corporation 20230510 0 10.9 11.04 10.73 10.94 1499400 10.94 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230510 0 13.19 13.81 13.102 13.58 373600 13.58 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230510 0 14.56 15.1 14.56 15.1 9300 15.1 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20230510 0 2.7 2.8899 2.56 2.62 55846 2.62 down down correct
DWSN.US Dawson Geophysical Company 20230510 0 1.87 1.87 1.87 1.87 203 1.87
DXCM.US DexCom Inc 20230510 0 120.8 123.13 119.85 122.57 1821300 122.57 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20230510 0 4.42 4.43 4.33 4.35 230600 4.35 down down correct
DXPE.US DXP Enterprises Inc 20230510 0 25.22 25.22 22.06 23.61 104500 23.61 down down correct
DXYN.US The Dixie Group Inc 20230510 0 0.96 0.98 0.93 0.98 14700 0.98 up up correct
DYAI.US Dyadic International Inc 20230510 0 1.79 1.79 1.7 1.72 13300 1.72 down down correct
DYN.US Dyne Therapeutics Inc 20230510 0 14.45 15.02 13.95 13.995 380900 13.995 down down correct
DYNT.US Dynatronics Corporation 20230510 0 1.39 1.44 1.39 1.42 8400 1.42 up up correct
DZSI.US DZS Inc 20230510 0 7.26 7.34 6.86 6.91 170300 6.91 down down correct
EA.US Electronic Arts Inc 20230510 0 129.32 129.5 122.93 124.74 4824200 124.74 down down correct
EACPU.US Edify Acquisition Corp 20230510 0 10.42 10.42 10.42 10.42 0 10.42
EACPW.US Edify Acquisition Corp 20230510 0 0.03 0.03 0.03 0.03 10682 0.03
EAR.US Eargo Inc 20230510 0 5.31 5.83 5.31 5.5 30782 5.5 up down incorrect
EAST.US Eastside Distilling Inc 20230510 0 0.1849 0.2386 0.1849 0.2039 32449 4.078 up up correct
EBAY.US eBay Inc 20230510 0 46.21 46.35 45.235 45.82 4297775 45.82 down down correct
EBC.US Eastern Bankshares Inc 20230510 0 11.21 11.28 10.9 11.23 854800 11.23 up down incorrect
EBET.US Esports Technologies Inc 20230510 0 0.301 0.327 0.3 0.307 139900 0.307 up down incorrect
EBIX.US Ebix Inc 20230510 0 17.53 18.18 15.85 16.1 765100 16.1 down down correct
EBMT.US Eagle Bancorp Montana Inc 20230510 0 11.7 12.05 11.7 11.87 12400 11.732 up down incorrect
EBON.US Ebang International Holdings Inc 20230510 0 6.3 6.4 6.095 6.31 5400 6.31 up down incorrect
EBTC.US Enterprise Bancorp Inc 20230510 0 27.41 27.505 26.65 27.26 23591 27.26 down down correct
ECOR.US electroCore Inc 20230510 0 6.05 6.05 5.72 5.725 5300 5.725 down down correct
ECPG.US Encore Capital Group Inc 20230510 0 46.2 47.69 45.23 45.84 275600 45.84 down down correct
EDAP.US EDAP TMS S.A 20230510 0 11.07 11.4 11.07 11.25 105700 11.25 up up correct
EDIT.US Editas Medicine Inc 20230510 0 10.48 10.71 9.85 9.99 2817500 9.99 down down correct
EDRY.US EuroDry Ltd 20230510 0 15.49 15.49 14.985 15.35 8200 15.35 down down correct
EDSA.US Edesa Biotech Inc 20230510 0 0.99 1.02 0.96 0.99 51000 0.99
EDTK.US Skillful Craftsman Education Technology Limited 20230510 0 1.78 1.8 1.68 1.74 52800 1.74 down up incorrect
EDUC.US Educational Development Corporation 20230510 0 1.8 1.85 1.77 1.77 16800 1.77 down down correct
EEFT.US Euronet Worldwide Inc 20230510 0 113.48 114.2 109.75 111.78 291500 111.78 down down correct
EEIQ.US Elite Education Group International Limited 20230510 0 1.46 1.46 1.38 1.38 2000 1.38 down down correct
EFOI.US Energy Focus Inc 20230510 0 0.45 0.52 0.45 0.4645 27568 0.4645 up up correct
EFSC.US Enterprise Financial Services Corp 20230510 0 39.15 39.15 38.05 38.66 190000 38.66 down down correct
EFTR.US Effector Therapeutics Inc 20230510 0 0.525 0.525 0.471 0.513 261100 0.513 down up incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20230510 0 0.12 0.15 0.12 0.15 504 0.15 up down incorrect
EGAN.US eGain Corporation 20230510 0 7.52 7.54 7.1 7.11 45100 7.11 down down correct
EGBN.US Eagle Bancorp Inc 20230510 0 19.47 19.63 18.36 18.54 427000 18.54 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230510 0 43.2 43.41 42.31 42.53 224944 42.43 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230510 0 0.55 0.57 0.51 0.57 238725 0.57 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20230510 0 25.29 25.29 20.03 21.11 227700 21.11 down down correct
EH.US EHang Holdings Limited 20230510 0 10.95 11.35 10.78 11.07 340800 11.07 up up correct
EHTH.US eHealth Inc 20230510 0 7.33 7.75 6.85 7.69 2615600 7.69 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20230510 0 1.13 1.16 1.12 1.16 94900 1.16 up up correct
EIOAX.US EIOAX 20230510 0 8.42 8.42 8.42 8.42 0 8.42
EIOMX.US EIOMX 20230510 0 8.32 8.32 8.32 8.32 0 8.32
EJH.US E 20230510 0 0.265 0.269 0.25 0.268 1382561 0.268 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230510 0 1.59 1.65 1.59 1.64 14200 1.64 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20230510 0 2.75 2.95 2.64 2.85 293900 2.85 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20230510 0 3.93 3.93 3.54 3.8 96500 3.8 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20230510 0 4.65 4.95 4.2 4.27 13516 4.27 down down correct
ELSE.US Electro 20230510 0 4.678 4.678 4.45 4.46 4605 4.46 down down correct
ELTK.US Eltek Ltd 20230510 0 3.91 3.96 3.91 3.94 2400 3.94 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230510 0 3.32 3.72 3.32 3.72 2700 3.72 up up correct
ELYS.US Elys Game Technology Corp 20230510 0 0.554 0.554 0.54 0.545 45400 0.545 down down correct
EM.US Smart Share Global Limited 20230510 0 0.9 0.92 0.9 0.91 76349 0.91 up down incorrect
EMBK.US Embark Technology Inc. Common Stock 20230510 0 2.9 2.955 2.82 2.86 45200 2.86 down up incorrect
EMBKW.US Embark Technology Inc. Warrants 20230510 0 0.021 0.021 0.0207 0.0209 3616 0.0209 down down correct
EMKR.US EMCORE Corporation 20230510 0 1.02 1.03 0.98 1 368500 1 down down correct
EML.US The Eastern Company 20230510 0 16.21 16.9 16.21 16.71 2200 16.6006 up up correct
ENCPU.US Energem Corp Unit 20230510 0 10.64 10.64 10.64 10.64 0 10.64
ENERU.US Accretion Acquisition Corp. Unit 20230510 0 10.42 10.42 10.42 10.42 0 10.42
ENG.US ENGlobal Corporation 20230510 0 0.41 0.42 0.38 0.41 132200 0.41
ENLV.US Enlivex Therapeutics Ltd 20230510 0 2.803 2.9 2.78 2.85 20600 2.85 up down incorrect
ENOB.US Enochian Biosciences Inc 20230510 0 1.16 1.2 1.15 1.2 26800 1.2 up up correct
ENPH.US Enphase Energy Inc 20230510 0 158.98 162.03 157.59 161.42 2957800 161.42 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230510 0 3.67 4.23 3.35 3.53 2495693 3.53 down down correct
ENSG.US The Ensign Group Inc 20230510 0 92.27 92.945 91.4 92.46 164278 92.46 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20230510 0 25.7 26.56 24.085 26.51 462500 26.51 up down incorrect
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230510 0 10.61 10.61 10.61 10.61 2 10.61
ENTG.US Entegris Inc 20230510 0 79.16 79.69 77.8 78.11 2085900 78.11 down down correct
ENTX.US Entera Bio Ltd 20230510 0 0.876 0.926 0.871 0.9 12700 0.9 up up correct
ENVB.US Enveric Biosciences Inc 20230510 0 1.94 1.94 1.55 1.67 38400 1.67 down down correct
ENVX.US Enovix Corporation 20230510 0 13.32 13.59 12.99 13.02 4130700 13.02 down down correct
EOLS.US Evolus Inc 20230510 0 9.52 10.79 9.32 10.52 1786600 10.52 up up correct
EOSE.US Eos Energy Enterprises Inc 20230510 0 1.95 2.19 1.9 2.15 7645400 2.15 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230510 0 0.57 0.89 0.57 0.876 6200 0.876 up up correct
EPIX.US ESSA Pharma Inc 20230510 0 2.9 3 2.73 2.8 38900 2.8 down down correct
EPSN.US Epsilon Energy Ltd 20230510 0 5.26 5.31 5.17 5.18 93300 5.18 down down correct
EQ.US Equillium Inc 20230510 0 0.5 0.56 0.49 0.56 225100 0.56 up up correct
EQBK.US Equity Bancshares Inc 20230510 0 21.44 21.54 20.62 20.9 54600 20.9 down down correct
EQIX.US Equinix Inc. (REIT) 20230510 0 729.35 752.63 727.34 750.29 378700 750.29 up up correct
ERAS.US Erasca Inc. Common Stock 20230510 0 3.09 3.165 3.01 3.06 561600 3.06 down down correct
ERES.US East Resources Acquisition Company 20230510 0 10.325 10.325 10.29 10.32 6000 10.32 down down correct
ERESU.US East Resources Acquisition Company 20230510 0 9.92 9.92 9.92 9.92 0 9.92
ERESW.US East Resources Acquisition Company 20230510 0 0.21 0.3199 0.21 0.289 35806 0.289 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230510 0 5.31 5.33 5.26 5.32 13072300 5.32 up up correct
ERIE.US Erie Indemnity Company 20230510 0 230.85 232.84 229 232.78 70100 232.78 up up correct
ERII.US Energy Recovery Inc 20230510 0 24.77 25.08 24.37 24.48 398900 24.48 down down correct
ERYP.US ERYTECH Pharma S.A 20230510 0 1.02 1.22 1.02 1.19 994400 1.19 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230510 0 10.0901 10.0901 10.0901 10.0901 0 10.0901
ESCA.US Escalade Incorporated 20230510 0 12.73 12.73 12 12.02 24900 12.02 down down correct
ESEA.US Euroseas Ltd 20230510 0 18.71 18.71 18.3321 18.52 13255 18.52 down down correct
ESGR.US Enstar Group Limited 20230510 0 255 257.84 253 257.35 30100 257.35 up up correct
ESGRO.US Enstar Group Limited 20230510 0 24 24.04 23.92 24.04 4700 23.5987 up up correct
ESGRP.US Enstar Group Limited 20230510 0 22.1 22.368 22.078 22.09 16700 21.6464 down up incorrect
ESLT.US Elbit Systems Ltd 20230510 0 194.7 196.1 194.24 195.4 20300 195.4 up up correct
ESPR.US Esperion Therapeutics Inc 20230510 0 1.44 1.56 1.38 1.46 2646300 1.46 up up correct
ESQ.US Esquire Financial Holdings Inc 20230510 0 39.71 40.77 39.412 40.34 32900 40.2123 up up correct
ESSA.US ESSA Bancorp Inc 20230510 0 13.72 13.72 13.29 13.65 8500 13.65 down down correct
ESTA.US Establishment Labs Holdings Inc 20230510 0 69.77 72.29 68.78 71.47 174000 71.47 up up correct
ET.US PE 20230510 0 22.85 23.0399 22.8 22.81 23672 22.81 down down correct
ETNB.US 89bio Inc 20230510 0 18.11 18.84 17.8 18.12 1264200 18.12 up up correct
ETON.US Eton Pharmaceuticals Inc 20230510 0 3.57 3.63 3.46 3.51 46400 3.51 down down correct
ETSY.US Etsy Inc 20230510 0 94.08 95.68 92.652 94.84 2616600 94.84 up up correct
EVBG.US Everbridge Inc 20230510 0 26.64 26.885 25.79 25.88 368600 25.88 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20230510 0 12.9 13.47 12.14 12.71 323800 12.71 down down correct
EVER.US EverQuote Inc 20230510 0 6.87 7.4 6.74 7.265 967100 7.265 up up correct
EVFM.US Evofem Biosciences Inc 20230510 0 0.018 0.02 0.017 0.018 2229600 0.018
EVGN.US Evogene Ltd 20230510 0 0.63 0.65 0.61 0.64 74100 0.64 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20230510 0 6.15 6.18 5.915 5.97 1236100 5.97 down down correct
EVGOW.US EVgo Equity Warrants 20230510 0 0.693 0.74 0.67 0.7 14300 0.7 up up correct
EVLO.US Evelo Biosciences Inc 20230510 0 0.125 0.144 0.125 0.14 1498500 0.14 up up correct
EVLV.US Newhold Investment Corp 20230510 0 4.2 4.235 4.03 4.06 1025800 4.06 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230510 0 0.78 0.7925 0.6375 0.687 177156 0.687 down down correct
EVOJ.US Evo Acquisition Corp 20230510 0 10.12 10.12 10.12 10.12 0 10.12
EVOJU.US Evo Acquisition Corp 20230510 0 10.1 10.1 10.1 10.1 0 10.1
EVOK.US Evoke Pharma Inc 20230510 0 2.19 2.19 2 2.12 10000 2.12 down down correct
EVOL.US Evolving Systems Inc 20230510 0 1 1 1 1 2100 1
EWBC.US East West Bancorp Inc 20230510 0 46.06 46.06 43.75 44.37 1144000 44.37 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230510 0 17.4 17.685 15.91 16.26 1529300 16.26 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20230510 0 9.97 10.4 9.65 9.91 140014 9.91 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20230510 0 5.13 5.59 5.07 5.49 143600 5.49 up down incorrect
EXAS.US Exact Sciences Corporation 20230510 0 79.74 80.75 77.02 78.73 7191700 78.73 down down correct
EXC.US Exelon Corporation 20230510 0 42.76 43.05 42.43 42.92 5421000 42.5563 up up correct
EXEL.US Exelixis Inc 20230510 0 19.23 19.57 18.52 19.38 4481300 19.38 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20230510 0 6.63 6.7 5.75 5.91 1764200 5.91 down down correct
EXLS.US ExlService Holdings Inc 20230510 0 153.37 153.99 150.07 152.57 205300 152.57 down down correct
EXPD.US Expeditors International of Washington Inc 20230510 0 116.19 116.39 112.39 114.03 1616600 114.03 down down correct
EXPE.US Expedia Group Inc 20230510 0 93.2 93.95 90.7 91.03 3455500 91.03 down down correct
EXPI.US eXp World Holdings Inc 20230510 0 13.37 13.635 13.07 13.38 996200 13.335 up up correct
EXPO.US Exponent Inc 20230510 0 89.26 89.4 86.98 88.06 205400 88.06 down up incorrect
EXTR.US Extreme Networks Inc 20230510 0 16.6 16.9 16.46 16.66 2113300 16.66 up up correct
EYE.US National Vision Holdings Inc 20230510 0 23.2 23.37 22.435 22.73 1603600 22.73 down down correct
EYEN.US Eyenovia Inc 20230510 0 4.1 4.38 4.1 4.33 401700 4.33 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20230510 0 6.64 6.83 6.43 6.69 296400 6.69 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20230510 0 2.84 2.89 2.44 2.84 155230 2.84
EZGO.US EZGO Technologies Ltd 20230510 0 1.61 1.64 1.48 1.5 38900 1.5 down down correct
EZPW.US EZCORP Inc 20230510 0 9.16 9.2 8.96 8.98 350500 8.98 down down correct
FA.US First Advantage Corporation Common Stock 20230510 0 12.91 12.91 12.21 12.61 328200 12.61 down down correct
FAMI.US Farmmi Inc 20230510 0 0.48 0.52 0.47 0.5 323800 0.5 up up correct
FANG.US Diamondback Energy Inc 20230510 0 133.42 133.73 130.05 130.49 1541200 130.49 down down correct
FANH.US Fanhua Inc 20230510 0 7.59 7.64 7.12 7.13 26500 7.13 down down correct
FARM.US Farmer Bros. Co 20230510 0 2.57 2.57 2.22 2.23 211800 2.23 down down correct
FARO.US FARO Technologies Inc 20230510 0 12.83 12.83 12.02 12.05 286600 12.05 down up incorrect
FCREX.US FCREX 20230510 0 11.79 11.79 11.79 11.79 0 11.79
FAST.US Fastenal Company 20230510 0 54.89 55.08 53.93 54.59 2183900 54.59 down up incorrect
FAT.US FAT Brands Inc 20230510 0 5.97 6.15 5.9 6.15 29491 6.019 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230510 0 5.3 5.6 5.09 5.33 5800 5.2116 up up correct
FATBP.US FAT Brands Inc 20230510 0 15.01 15.25 14.92 15 8400 15 down down correct
FATE.US Fate Therapeutics Inc 20230510 0 5.5 5.61 5.24 5.34 2198800 5.34 down up incorrect
FATPU.US Fat Projects Acquisition Corp Unit 20230510 0 10.61 10.61 10.56 10.56 400 10.56 down down correct
FBIO.US Fortress Biotech Inc 20230510 0 0.73 0.75 0.72 0.74 427400 0.74 up up correct
FBIOP.US Fortress Biotech Inc 20230510 0 18.73 18.79 18.63 18.79 3200 18.5953 up up correct
FBIZ.US First Business Financial Services Inc 20230510 0 25.74 25.74 25.03 25.56 15700 25.56 down down correct
FBMS.US The First Bancshares Inc 20230510 0 24.63 24.63 24.15 24.18 103843 24.18 down down correct
FBNC.US First Bancorp 20230510 0 28.05 28.05 27.33 27.49 167400 27.49 down down correct
FBRT.US PE 20230510 0 19.065 19.065 18.65 18.75 5781 18.75 down up incorrect
FBRX.US Forte Biosciences Inc 20230510 0 1.06 1.1 1.06 1.09 26000 1.09 up up correct
FCAP.US First Capital Inc 20230510 0 23.59 23.59 23.59 23.59 800 23.59
FCBC.US First Community Bankshares Inc 20230510 0 24.14 24.14 23.34 23.95 36200 23.66 down down correct
FCCO.US First Community Corporation 20230510 0 17.02 17.1 16.41 16.75 15332 16.75 down up incorrect
FCEL.US FuelCell Energy Inc 20230510 0 2.38 2.39 2.25 2.28 6801700 2.28 down down correct
FCFS.US FirstCash Inc 20230510 0 104.86 105 102.74 103.4 116900 103.0638 down down correct
FCNCA.US First Citizens BancShares Inc 20230510 0 1215.66 1252.09 1150 1175.35 422000 1175.35 down down correct
FCNCP.US First Citizens BancShares Inc 20230510 0 21 21.449 21 21.11 10200 21.11 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230510 0 4.54 4.54 4.54 4.54 0 4.54
FCRIX.US FCRIX 20230510 0 11.83 11.83 11.83 11.83 0 11.83
FCRUX.US FCRUX 20230510 0 11.76 11.76 11.76 11.76 0 11.76
FCUV.US Focus Universal Inc. Common Stock 20230510 0 2.09 2.14 1.96 2.11 41757 2.11 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230510 0 40.74 40.77 40.05 40.1 8779 39.7512 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230510 0 17.65 18.26 17.06 17.65 768600 17.65
FDUS.US Fidus Investment Corporation 20230510 0 18.81 18.81 18.45 18.69 58200 18.69 down down correct
FECAX.US FECAX 20230510 0 23.6 23.6 23.6 23.6 0 23.6
FEIM.US Frequency Electronics Inc 20230510 0 6.75 6.75 6.55 6.6 900 6.6 down down correct
FELE.US Franklin Electric Co. Inc 20230510 0 93.75 93.75 91.59 93.14 109900 93.14 down down correct
FEMY.US Femasys Inc. Common Stock 20230510 0 0.8 0.896 0.79 0.887 16000 0.887 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20230510 0 7.9 8.02 7.7 7.9 103900 7.9
FEXDU.US Fintech Ecosystem Development Corp. Units 20230510 0 10.61 10.61 10.61 10.61 0 10.61
FFBC.US First Financial Bancorp 20230510 0 19.05 19.05 18.47 18.68 222000 18.68 down up incorrect
FFBW.US FFBW Inc 20230510 0 10.35 10.35 10.05 10.24 3737 10.24 down down correct
FFIC.US Flushing Financial Corporation 20230510 0 10.19 10.19 9.52 9.56 160323 9.56 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230510 0 0.27 0.274 0.19 0.198 172012400 0.198 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230510 0 0.08 0.0949 0.074 0.076 74349 0.076 down down correct
FFIN.US First Financial Bankshares Inc 20230510 0 27.26 27.33 26.28 26.69 706300 26.69 down down correct
FFIV.US F5 Networks Inc 20230510 0 136.27 136.94 134.11 135.26 539800 135.26 down up incorrect
FFNW.US First Financial Northwest Inc 20230510 0 10.1 10.2 9.94 9.94 4300 9.94 down down correct
FFWM.US First Foundation Inc 20230510 0 4.42 4.54 4.21 4.25 1068700 4.25 down down correct
FGBI.US First Guaranty Bancshares Inc 20230510 0 12.4 12.98 12.26 12.81 11900 12.81 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20230510 0 18.02 18.02 17.01 17.48 2100 17.0656 down down correct
FGEN.US FibroGen Inc 20230510 0 17.69 17.94 17.24 17.8 728900 17.8 up up correct
FGF.US FG Financial Group Inc 20230510 0 2.2 2.39 2.2 2.39 1000 2.39 up down incorrect
FGFPP.US FG Financial Group Inc 20230510 0 12.993 13.5 12.993 13.434 2200 13.434 up up correct
FHB.US First Hawaiian Inc 20230510 0 16.95 17.05 16.255 16.31 688134 16.0643 down up incorrect
FHLTU.US Future Health Esg Corp Unit 20230510 0 9.85 9.85 9.85 9.85 0 9.85
FHN.US PF 20230510 0 14.17 14.17 13.36 13.9 57115 13.9 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20230510 0 5.55 6.38 5.51 6.16 109900 6.16 up down incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20230510 0 10.48 10.48 10.48 10.48 400 10.48
FIBK.US First Interstate BancSystem Inc 20230510 0 22.54 22.64 21.63 22.47 1070500 22.47 down up incorrect
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230510 0 10.285 10.29 10.285 10.29 400 10.29 up down incorrect
FICVU.US Frontier Investment Corp Units 20230510 0 10.2 10.2 10.2 10.2 100 10.2
FINW.US FinWise Bancorp Common Stock 20230510 0 8.09 8.1 7.76 7.78 31600 7.78 down down correct
FISI.US Financial Institutions Inc 20230510 0 15.96 16.16 15.8 15.9 97500 15.9 down down correct
FISV.US Fiserv Inc 20230510 0 120.1 120.41 117.39 118.35 2434300 118.35 down down correct
FITB.US Fifth Third Bancorp 20230510 0 25.09 25.09 23.93 24.24 7405200 24.24 down down correct
FITBI.US Fifth Third Bancorp 20230510 0 24.11 24.34 24.1 24.13 27800 24.13 up up correct
FITBO.US Fifth Third Bancorp 20230510 0 19.81 20.13 19.53 19.6 19200 19.6 down up incorrect
FITBP.US Fifth Third Bancorp 20230510 0 21.35 22.04 21.35 21.35 16700 21.35
FIVE.US Five Below Inc 20230510 0 201.13 204.12 197.03 199.39 403600 199.39 down up incorrect
FIVN.US Five9 Inc 20230510 0 55.98 56.77 54.23 54.62 3163900 54.62 down up incorrect
FIXX.US Homology Medicines Inc 20230510 0 1.02 1.02 0.97 0.98 93000 0.98 down down correct
FIZZ.US National Beverage Corp 20230510 0 51.78 52.13 50.55 51.47 144800 51.47 down down correct
FKWL.US Franklin Wireless Corp 20230510 0 3.63 3.65 3.63 3.65 3100 3.65 up up correct
FLEX.US Flex Ltd 20230510 0 21 21.35 20.83 21.14 8500400 21.14 up up correct
FLGC.US Flora Growth Corp 20230510 0 0.2 0.205 0.19 0.198 430700 0.198 down down correct
FLGT.US Fulgent Genetics Inc 20230510 0 34.53 35.48 33.93 35.19 286100 35.19 up up correct
FLIC.US The First of Long Island Corporation 20230510 0 10.21 10.29 9.67 9.96 150500 9.96 down up incorrect
FLL.US Full House Resorts Inc 20230510 0 6.91 7.25 6.9 7.21 139800 7.21 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230510 0 20.23 20.86 19.78 20.01 1438900 20.01 down down correct
FLNT.US Fluent Inc 20230510 0 0.73 0.75 0.72 0.75 119600 0.75 up up correct
FLUX.US Flux Power Holdings Inc 20230510 0 4.005 4.1 3.83 3.97 62100 3.97 down up incorrect
FLWS.US 1 20230510 0 8.51 8.75 8.37 8.6 1588600 8.6 up up correct
FLXS.US Flexsteel Industries Inc 20230510 0 16.77 16.77 16.5 16.54 5560 16.54 down down correct
FLYW.US Flywire Corporation 20230510 0 30.5 30.96 27.69 29.36 1760000 29.36 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20230510 0 19.81 19.81 19 19.08 10500 19.08 down down correct
FMBH.US First Mid Bancshares Inc 20230510 0 23.04 23.15 22.18 22.545 65049 22.321 down down correct
FMIV.US Forum Merger IV Corporation 20230510 0 10.18 10.18 10.18 10.18 0 10.18
FMIVU.US Forum Merger IV Corporation 20230510 0 10.23 10.23 10.23 10.23 0 10.23
FMNB.US Farmers National Banc Corp 20230510 0 11.41 11.41 11.165 11.3 82621 11.3 down down correct
FNCB.US FNCB Bancorp Inc 20230510 0 6.02 6.04 5.925 6.01 18580 6.01 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20230510 0 0.394 0.412 0.38 0.395 48200 0.395 up up correct
FNKO.US Funko Inc 20230510 0 11.27 11.37 10.93 11.09 433600 11.09 down down correct
FNLC.US The First Bancorp Inc 20230510 0 23.36 23.36 22.58 22.82 13000 22.82 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230510 0 10.4 10.4 10.4 10.4 0 10.4
FNWB.US First Northwest Bancorp 20230510 0 11.04 11.04 10.56 10.67 12100 10.6 down down correct
FNWD.US Finward Bancorp Common Stock 20230510 0 28 28.61 27.09 27.18 2500 27.18 down down correct
FOCS.US Focus Financial Partners Inc 20230510 0 51.95 51.99 51.92 51.95 699500 51.95
FOLD.US Amicus Therapeutics Inc 20230510 0 12.29 12.49 11.49 11.58 2763400 11.58 down down correct
FONR.US FONAR Corporation 20230510 0 16.41 16.7 16.35 16.69 13200 16.69 up up correct
FORA.US Forian Inc 20230510 0 2.51 2.585 2.46 2.54 32100 2.54 up up correct
FORD.US Forward Industries Inc 20230510 0 1.01 1.02 0.99 1 30600 1 down down correct
FORM.US FormFactor Inc 20230510 0 28.53 28.85 28.21 28.59 246700 28.59 up down incorrect
FORR.US Forrester Research Inc 20230510 0 26.27 26.65 25.69 25.92 47200 25.92 down down correct
FORTY.US Formula Systems (1985) Ltd 20230510 0 71.94 71.94 71.94 71.94 500 71.94
FOSL.US Fossil Group Inc 20230510 0 3.22 3.27 3.17 3.22 228400 3.22
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230510 0 17.22 17.745 17.2 17.72 4800 17.72 up up correct
FOX.US Fox Corporation 20230510 0 29.51 29.55 28.14 28.64 1505200 28.64 down down correct
FOXA.US Fox Corporation 20230510 0 31.92 32.08 30.68 31.19 5386100 31.19 down down correct
FOXF.US Fox Factory Holding Corp 20230510 0 96.93 96.93 93.75 95.27 280200 95.27 down down correct
FPAY.US FlexShopper Inc 20230510 0 0.79 0.84 0.75 0.84 50400 0.84 up up correct
FRAF.US Franklin Financial Services Corporation 20230510 0 24.37 25.33 23.96 25 12410 25 up up correct
FRBA.US First Bank 20230510 0 9.45 9.51 9.35 9.45 63300 9.39
FRBK.US Republic First Bancorp Inc 20230510 0 0.78 0.78 0.74 0.76 567300 0.76 down down correct
FREE.US Whole Earth Brands Inc 20230510 0 2.55 3.015 2.55 2.81 784300 2.81 up down incorrect
FREEW.US FREEW 20230510 0 0.0788 0.0901 0.0788 0.09 22024 0.09 up up correct
FREQ.US Frequency Therapeutics Inc 20230510 0 0.39 0.406 0.38 0.39 94300 0.39
FRG.US Franchise Group Inc 20230510 0 29.57 29.6 29.21 29.33 16925900 29.33 down down correct
FRGAP.US Franchise Group Inc 20230510 0 23.48 24.18 23 24.01 219100 24.01 up up correct
FRGI.US Fiesta Restaurant Group Inc 20230510 0 7.3 7.42 7.1 7.41 28600 7.41 up up correct
FRHC.US Freedom Holding Corp 20230510 0 80.1 81.81 79.93 81.55 186000 81.55 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230510 0 10.77 11.29 10.73 10.73 1150 10.73 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20230510 0 3.75 3.75 3.57 3.675 5900 3.675 down down correct
FRME.US First Merchants Corporation 20230510 0 26.19 26.52 24.92 25.29 184400 25.29 down down correct
FROG.US JFrog Ltd 20230510 0 21.99 22.88 21.865 22.77 723800 22.77 up up correct
FROPX.US FROPX 20230510 0 18.02 18.02 18.02 18.02 0 18.02
FRPH.US FRP Holdings Inc 20230510 0 56.76 57.94 56.76 57.8 9400 57.8 up up correct
FRPT.US Freshpet Inc 20230510 0 69.59 71.505 69.41 70.53 1185500 70.53 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230510 0 13.7 14 13.57 13.65 974300 13.65 down up incorrect
FRST.US Primis Financial Corp 20230510 0 7.39 7.49 7.21 7.49 55600 7.39 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20230510 0 2.2 2.41 2.16 2.34 66600 2.34 up up correct
FSBC.US Five Star Bancorp 20230510 0 18.46 18.49 17.93 18.32 34302 18.32 down down correct
FSBW.US FS Bancorp Inc 20230510 0 28.9 28.92 28.39 28.8 19015 28.8 down down correct
FSEA.US First Seacoast Bancorp 20230510 0 8.22 8.22 8.0973 8.1 4101 8.1 down down correct
FSFG.US First Savings Financial Group Inc 20230510 0 12.86 12.89 11.74 12.22 14600 12.22 down down correct
FSLR.US First Solar Inc 20230510 0 180.39 181.66 177.27 180.74 927100 180.74 up up correct
FSRX.US FinServ Acquisition Corp. II 20230510 0 10.175 10.175 10.175 10.175 0 10.175
FSRXU.US FinServ Acquisition Corp. II 20230510 0 10 10 10 10 0 10
FSTR.US L.B. Foster Company 20230510 0 11 11.13 10.51 10.8 21600 10.8 down down correct
FSV.US FirstService Corporation 20230510 0 144.01 146.03 144.01 145.11 48700 145.11 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20230510 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230510 0 2.82 2.96 2.71 2.77 1811400 2.77 down down correct
FTDR.US Frontdoor Inc 20230510 0 31.15 31.37 30.48 30.84 1015600 30.84 down down correct
FTEK.US Fuel Tech Inc 20230510 0 1.27 1.29 1.23 1.28 137000 1.28 up up correct
FTFT.US Future FinTech Group Inc 20230510 0 1.25 1.2937 1.23 1.2499 17865 1.2499 down down correct
FTHM.US Fathom Holdings Inc 20230510 0 5.57 6 5.02 5.75 81700 5.75 up up correct
FTNT.US Fortinet Inc 20230510 0 66.97 67.8 66.54 67.01 4056000 67.01 up up correct
FULC.US Fulcrum Therapeutics Inc 20230510 0 3.31 3.34 3.165 3.27 612100 3.27 down down correct
FULT.US Fulton Financial Corporation 20230510 0 10.22 10.24 9.78 9.88 1206100 9.88 down down correct
FULTP.US Fulton Financial Corporation 20230510 0 14.575 14.85 14.41 14.85 27300 14.85 up up correct
FUNC.US First United Corporation 20230510 0 12.97 12.99 12.6 12.95 8400 12.95 down down correct
FUND.US Sprott Focus Trust Inc 20230510 0 7.87 7.91 7.81 7.82 23600 7.82 down down correct
FUSB.US First US Bancshares Inc 20230510 0 7.06 7.07 7 7.05 1000 7.05 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230510 0 4.24 4.47 4.24 4.47 18049 4.47 up up correct
FUTU.US Futu Holdings Limited 20230510 0 42.47 42.704 41.4 41.99 991400 41.99 down down correct
FUV.US Arcimoto Inc 20230510 0 1.64 1.66 1.56 1.61 75900 1.61 down down correct
FVCB.US FVCBankcorp Inc 20230510 0 8.8 8.91 8.31 8.76 62879 8.76 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20230510 0 10.28 10.29 10.28 10.28 130000 10.28
FWBI.US First Wave BioPharma Inc 20230510 0 2.89 3.12 2.8801 2.96 45190 2.96 up up correct
FWONA.US Formula One Group 20230510 0 65.08 65.24 62.7 63.57 90500 63.57 down down correct
FWONK.US Formula One Group 20230510 0 72.65 73.15 69.935 70.84 1125800 70.84 down down correct
FWRD.US Forward Air Corporation 20230510 0 97.05 97.05 94.91 96.1 99400 96.1 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230510 0 17.1 17.3 16.77 16.86 144000 16.86 down down correct
FXNC.US First National Corporation 20230510 0 14.25 14.95 14.25 14.59 8678 14.59 up up correct
FYBR.US Frontier Communications Parent Inc 20230510 0 18.59 18.68 18.09 18.57 2420300 18.57 down down correct
GABC.US German American Bancorp Inc 20230510 0 27.23 27.23 26.62 26.83 46500 26.83 down up incorrect
GAIA.US Gaia Inc 20230510 0 2.96 2.96 2.9 2.92 23300 2.92 down down correct
GAIN.US Gladstone Investment Corporation 20230510 0 13.51 13.51 13.22 13.45 82400 13.45 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230510 0 23.36 23.52 23.35 23.52 2700 23.52 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230510 0 22.45 22.45 22.45 22.45 102 22.45
GALT.US Galectin Therapeutics Inc 20230510 0 1.76 1.85 1.75 1.81 23700 1.81 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230510 0 10.01 10.04 9.82 9.99 27100 9.99 down down correct
GAMC.US Golden Arrow Merger Corp 20230510 0 10.245 10.245 10.23 10.23 400 10.23 down down correct
GAMCU.US Golden Arrow Merger Corp 20230510 0 9.96 9.96 9.96 9.96 100 9.96
GAMCW.US Golden Arrow Merger Corp 20230510 0 0.0501 0.0501 0.05 0.05 303334 0.05 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20230510 0 4.19 4.29 4.01 4.29 19132 4.29 up up correct
GAN.US GAN Limited 20230510 0 1.62 1.66 1.55 1.58 367110 1.58 down down correct
GANX.US Gain Therapeutics Inc 20230510 0 5.09 5.28 5.05 5.18 42900 5.18 up up correct
GASS.US StealthGas Inc 20230510 0 2.73 2.75 2.71 2.71 56700 2.71 down up incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230510 0 10.14 10.14 10.14 10.14 0 10.14
GATEU.US Marblegate Acquisition Corp. Unit 20230510 0 10.16 10.605 10.12 10.15 1300 10.15 down up incorrect
GATEW.US Marblegate Acquisition Corp. Warrant 20230510 0 0.038 0.038 0.038 0.038 0 0.038
GBCI.US Glacier Bancorp Inc 20230510 0 28.82 28.94 27.45 27.77 508900 27.77 down down correct
GBDC.US Golub Capital BDC Inc 20230510 0 13.23 13.26 13.05 13.09 999400 13.09 down down correct
GBIO.US Generation Bio Co 20230510 0 4.86 5.1 4.72 4.94 157600 4.94 up up correct
GBLI.US Global Indemnity Group LLC 20230510 0 26.25 28.99 26.25 28.95 7500 28.95 up down incorrect
GBNH.US Greenbrook TMS Inc 20230510 0 0.698 0.698 0.625 0.625 27200 0.625 down down correct
GBNY.US Generations Bancorp NY Inc 20230510 0 8.45 9.05 8.45 9.05 1600 9.05 up up correct
GBRG.US Goldenbridge Acquisition Limited 20230510 0 9.3 9.745 9.21 9.21 2500 9.21 down down correct
GBRGR.US Goldenbridge Acquisition Limited 20230510 0 0.3601 0.38 0.3601 0.3799 10400 0.3799 up up correct
GBRGU.US Goldenbridge Acquisition Limited 20230510 0 9.4 9.8 8.9 9.8 3054 9.8 up up correct
GCBC.US Greene County Bancorp Inc 20230510 0 18.49 18.85 18.04 18.85 7206 18.7802 up up correct
GCMG.US GCM Grosvenor Inc 20230510 0 7.78 7.94 7.22 7.41 392000 7.41 down down correct
GCMGW.US GCM Grosvenor Inc 20230510 0 0.45 0.4667 0.4158 0.42 36326 0.42 down down correct
GCREX.US Griffin Institutional Access Real Estate 20230510 0 25.64 25.64 25.64 25.64 0 25.64
GDEN.US Golden Entertainment Inc 20230510 0 39.75 39.75 38.1 38.92 214300 38.92 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230510 0 7.99 8.5 7.8 8.21 108300 8.21 up up correct
GDEVW.US Nexters Inc. Warrant 20230510 0 0.19 0.19 0.18 0.1899 2500 0.1899 down down correct
GDRX.US GoodRx Holdings Inc 20230510 0 4.41 4.975 4.22 4.8 2433300 4.8 up down incorrect
GDS.US GDS Holdings Limited 20230510 0 13.71 14 12.55 12.87 2221400 12.87 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230510 0 8.71 8.77 8.25 8.48 924300 8.48 down down correct
GECC.US Great Elm Capital Corporation 20230510 0 8.03 8.2 8 8.08 15100 8.08 up up correct
GECCM.US GECCM 20230510 0 24.35 24.52 24.35 24.41 1700 24.41 up up correct
GECCN.US Great Elm Capital 20230510 0 24.8 24.8 24.8 24.8 86 24.8
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230510 0 23.65 23.9 23.65 23.9 1600 23.9 up up correct
GEG.US Great Elm Group Inc 20230510 0 1.99 2.06 1.96 1.99 69000 1.99
GENC.US Gencor Industries Inc 20230510 0 13.61 13.85 13.12 13.15 43100 13.15 down down correct
GENE.US Genetic Technologies Limited 20230510 0 0.97 1 0.94 0.98 115300 0.98 up up correct
GEOS.US Geospace Technologies Corporation 20230510 0 7.54 7.55 7.35 7.55 25100 7.55 up up correct
GERN.US Geron Corporation 20230510 0 2.83 2.84 2.73 2.82 4087800 2.82 down down correct
GEVO.US Gevo Inc 20230510 0 1.24 1.28 1.18 1.2 5019600 1.2 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230510 0 8.09 8.48 6.8 7.3 2645767 7.3 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230510 0 0.38 0.4 0.27 0.294 40914 0.294 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230510 0 54.36 55.65 54.04 54.5 2085000 54.5 up up correct
GGAL.US Grupo Financiero Galicia S.A 20230510 0 12.25 12.39 12.05 12.35 269700 12.35 up up correct
GH.US Guardant Health Inc 20230510 0 25.99 28.38 25.7 27.57 3914400 27.57 up up correct
GHRS.US GH Research PLC Ordinary Shares 20230510 0 9.13 9.82 8.852 9.82 58200 9.82 up up correct
GHSI.US Guardion Health Sciences Inc 20230510 0 6.01 6.33 5.915 6.33 12500 6.33 up up correct
GIFI.US Gulf Island Fabrication Inc 20230510 0 3.74 3.77 3.48 3.52 75300 3.52 down down correct
GIGM.US GigaMedia Limited 20230510 0 1.41 1.54 1.41 1.44 4300 1.44 up up correct
GIII.US G 20230510 0 16.42 16.52 15.94 16.14 323900 16.14 down down correct
GILD.US Gilead Sciences Inc 20230510 0 78.77 78.84 77.16 78.11 5613900 78.11 down down correct
GILT.US Gilat Satellite Networks Ltd 20230510 0 5.62 5.62 5.38 5.46 142200 5.46 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20230510 0 4.18 4.47 4.18 4.36 8900 4.3214 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20230510 0 27.16 27.16 27.16 27.16 0 27.16
GLAD.US Gladstone Capital Corporation 20230510 0 9.48 9.48 9.34 9.43 115600 9.43 down down correct
GLBE.US Global 20230510 0 30.82 32.08 30.62 31.59 951900 31.59 up up correct
GLBFX.US GL Beyond Income Fund 20230510 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230510 0 0.97 1 0.97 0.97 30500 0.97
GLBZ.US Glen Burnie Bancorp 20230510 0 7.58 8.04 7.58 8.0217 1458 8.0217 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230510 0 6.03 6.09 5.95 6.05 433300 6.05 up up correct
GLG.US TD Holdings Inc 20230510 0 0.7 0.72 0.66 0.68 156200 0.68 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20230510 0 0.38 0.38 0.357 0.359 169500 0.359 down down correct
GLNG.US Golar LNG Limited 20230510 0 22.04 22.05 21.42 21.74 557800 21.74 down up incorrect
GLPG.US Galapagos NV 20230510 0 41.88 42.1 41.39 41.9 256200 41.9 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20230510 0 51.09 51.31 50.45 50.79 714500 50.79 down down correct
GLRE.US Greenlight Capital Re Ltd 20230510 0 10.5 10.63 9.74 10.07 138300 10.07 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230510 0 26.8 26.8 26.8 26.8 0 26.8
GLSI.US Greenwich LifeSciences Inc 20230510 0 11.36 11.99 10.75 10.96 22000 10.96 down down correct
GLTO.US Galecto Inc 20230510 0 2.01 2.12 1.95 2.04 86600 2.04 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230510 0 5.75 5.98 5.49 5.79 139300 5.79 up up correct
GLYC.US GlycoMimetics Inc 20230510 0 1.52 1.78 1.52 1.76 525900 1.76 up down incorrect
GMBL.US Esports Entertainment Group Inc 20230510 0 2.14 2.2299 2.09 2.09 84481 2.09 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230510 0 4.85 5.34 4.85 4.85 3700 4.7722
GMBLW.US Esports Entertainment Group Inc 20230510 0 0.0301 0.0303 0.03 0.0303 2352 0.0303 up up correct
GMDA.US Gamida Cell Ltd 20230510 0 1.65 1.84 1.65 1.74 5386900 1.74 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230510 0 26.31 26.31 26.31 26.31 0 26.31
GMVD.US G Medical Innovations Holdings Ltd 20230510 0 0.416 0.43 0.39 0.42 271400 0.42 up up correct
GNFT.US Genfit SA 20230510 0 4.23 4.265 4.23 4.26 2100 4.26 up up correct
GNLN.US Greenlane Holdings Inc 20230510 0 0.317 0.33 0.3 0.32 77500 0.32 up up correct
GNPX.US Genprex Inc 20230510 0 0.8 0.825 0.8 0.815 145000 0.815 up up correct
GNSS.US Genasys Inc 20230510 0 2.44 2.63 2.29 2.37 99400 2.37 down down correct
GNTX.US Gentex Corporation 20230510 0 28.54 28.64 28.11 28.32 742700 28.32 down down correct
GNTY.US Guaranty Bancshares Inc 20230510 0 23.14 23.16 22.74 22.85 11600 22.85 down down correct
GNUS.US Genius Brands International Inc 20230510 0 2.61 2.6494 2.5187 2.52 123486 2.52 down up incorrect
GO.US Grocery Outlet Holding Corp 20230510 0 31.62 32.55 30.8 31.5 1625900 31.5 down down correct
GOCO.US GoHealth Inc 20230510 0 13.02 14.87 12.4 14.63 121400 14.63 up up correct
GOEV.US Canoo Inc 20230510 0 0.689 0.693 0.665 0.665 8531800 0.665 down down correct
GOEVW.US Canoo Holdings Ltd 20230510 0 0.0901 0.1191 0.09 0.0925 47598 0.0925 up down incorrect
GOGL.US Golden Ocean Group Limited 20230510 0 8.85 8.86 8.595 8.7 1753672 8.7 down down correct
GOGN.US UN 20230510 0 11.02 11.02 11 11 4010 11 down down correct
GOGO.US Gogo Inc 20230510 0 12.42 13.32 12.42 13.1 950600 13.1 up up correct
GOOD.US Gladstone Commercial Corporation 20230510 0 11.32 11.43 11.09 11.25 233100 11.25 down down correct
GOODN.US Gladstone Commercial Corporation 20230510 0 17.82 18.94 17.12 17.95 10300 17.95 up up correct
GOOG.US Alphabet Inc 20230510 0 108.55 113.51 108.48 112.28 47533461 112.28 up down incorrect
GOOGL.US Alphabet Inc 20230510 0 107.97 112.94 107.93 111.75 63153367 111.75 up up correct
GOSS.US Gossamer Bio Inc 20230510 0 1.4 1.583 1.34 1.41 2208800 1.41 up up correct
GOVX.US GeoVax Labs Inc 20230510 0 0.7041 0.7041 0.66 0.677 194950 0.677 down up incorrect
GOVXW.US GeoVax Labs Inc 20230510 0 0.2099 0.22 0.2099 0.22 4603 0.22 up up correct
GP.US GreenPower Motor Company Inc 20230510 0 2.79 2.9291 2.7517 2.8 42527 2.8 up up correct
GPP.US Green Plains Partners LP 20230510 0 12.4 12.573 12.31 12.46 48300 12.46 up up correct
GPRE.US Green Plains Inc 20230510 0 30 30.4 29.44 29.71 1003800 29.71 down up incorrect
GPRO.US GoPro Inc 20230510 0 4.21 4.21 3.87 4.01 2987400 4.01 down down correct
GRAY.US Graybug Vision Inc 20230510 0 2.75 2.85 2.57 2.78 4853 2.78 up down incorrect
GRBK.US Green Brick Partners Inc 20230510 0 52.82 53.72 51.56 53.13 757700 53.13 up up correct
GRCL.US Gracell Biotechnologies Inc 20230510 0 2.1 2.195 2.06 2.1 135700 2.1
GRCY.US Greencity Acquisition Corporation 20230510 0 11.21 11.325 11.15 11.32 6000 11.32 up up correct
GRCYU.US Greencity Acquisition Corporation 20230510 0 11.46 11.46 11.46 11.46 0 11.46
GREE.US Greenidge Generation Holdings Inc 20230510 0 0.4098 0.432 0.395 0.4183 72042 4.183 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230510 0 4.95 5.8 4.95 5.64 18600 5.64 up up correct
GRFS.US Grifols S.A 20230510 0 8.47 8.74 8.3 8.58 1801200 8.58 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230510 0 27.69 27.69 27.69 27.69 0 27.69
GRIL.US Muscle Maker Inc 20230510 0 1.48 1.49 1.45 1.46 1814200 1.46 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20230510 0 10.95 10.95 10.34 10.55 24851 10.55 down down correct
GRMN.US Garmin Ltd 20230510 0 105 105 102.42 103.83 673100 103.83 down down correct
GRNQ.US Greenpro Capital Corp 20230510 0 1.92 2 1.91 1.91 18300 1.91 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230510 0 0.48 0.5 0.461 0.48 202100 0.48
GROW.US U.S. Global Investors Inc 20230510 0 2.81 2.87 2.79 2.87 20400 2.87 up down incorrect
GRPH.US Graphite Bio Inc. Common Stock 20230510 0 3.13 3.23 3.032 3.1 73900 3.1 down up incorrect
GRPN.US Groupon Inc 20230510 0 3.73 4.19 3.73 3.97 2210800 3.97 up up correct
GRTS.US Gritstone bio Inc 20230510 0 2.56 2.71 2.53 2.65 483300 2.65 up up correct
GRTX.US Galera Therapeutics Inc 20230510 0 3.27 3.38 3.11 3.17 481600 3.17 down up incorrect
GRVY.US Gravity Co. Ltd 20230510 0 56.34 56.34 54.8 54.89 8600 54.89 down down correct
GRWG.US GrowGeneration Corp 20230510 0 4.14 4.945 4.12 4.91 3712500 4.91 up down incorrect
GSBC.US Great Southern Bancorp Inc 20230510 0 50.5 51.28 49.03 50.25 26600 50.25 down down correct
GSHD.US Goosehead Insurance Inc 20230510 0 60.09 60.392 59.09 60.25 166300 60.25 up up correct
GSIT.US GSI Technology Inc 20230510 0 1.55 1.64 1.54 1.6 61000 1.6 up up correct
GSM.US Ferroglobe PLC 20230510 0 4.24 4.38 4.09 4.27 1312900 4.27 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20230510 0 0.59 0.68 0.55 0.67 1567900 0.67 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230510 0 0.01 0.0104 0.0087 0.0104 21704 0.0104 up up correct
GSRDX.US GSRDX 20230510 0 9.39 9.39 9.39 9.39 0 9.39
GSREX.US GSREX 20230510 0 9.38 9.38 9.38 9.38 0 9.38
GSRHX.US GSRHX 20230510 0 9.88 9.88 9.88 9.88 0 9.88
GSRJX.US GSRJX 20230510 0 9.4 9.4 9.4 9.4 0 9.4
GSRQX.US GSRQX 20230510 0 9.56 9.56 9.56 9.56 0 9.56
GT.US The Goodyear Tire & Rubber Company 20230510 0 11.85 11.94 11.43 11.72 4314500 11.72 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230510 0 10.37 10.37 10.37 10.37 0 10.37
GTBP.US GT Biopharma Inc 20230510 0 0.298 0.31 0.286 0.292 142400 0.292 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230510 0 1.22 1.27 1.16 1.26 130600 1.26 up up correct
GTH.US Genetron Holdings Limited 20230510 0 0.97 0.97 0.93 0.94 7900 0.94 down down correct
GTHX.US G1 Therapeutics Inc 20230510 0 2.96 3.189 2.79 2.92 2151900 2.92 down down correct
GTIM.US Good Times Restaurants Inc 20230510 0 2.69 2.81 2.65 2.7 29200 2.7 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20230510 0 31.6 32 29.775 30.3 2504100 30.3 down down correct
GTX.US Garrett Motion Inc 20230510 0 8.4 8.44 8.23 8.27 271198 8.27 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230510 0 9.11 9.12 9.03 9.04 85900 9.04 down down correct
GURE.US Gulf Resources Inc 20230510 0 2.99 3.02 2.87 2.97 18100 2.97 down down correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230510 0 10.59 10.59 10.59 10.59 0 10.59
GVP.US GSE Systems Inc 20230510 0 0.59 0.61 0.58 0.59 109800 0.59
GWRS.US Global Water Resources Inc 20230510 0 11.32 11.37 11.04 11.14 15989 11.1148 down up incorrect
HA.US Hawaiian Holdings Inc 20230510 0 8.39 8.4 7.76 7.97 947700 7.97 down up incorrect
HAFC.US Hanmi Financial Corporation 20230510 0 14.19 14.37 13.82 14.01 192700 14.01 down down correct
HAIN.US The Hain Celestial Group Inc 20230510 0 15.61 15.8 14.67 15.08 1520300 15.08 down up incorrect
HALL.US Hallmark Financial Services Inc 20230510 0 3.99 3.99 3.5 3.75 29600 3.75 down down correct
HALO.US Halozyme Therapeutics Inc 20230510 0 32.13 34.82 31.05 34.49 3558200 34.49 up up correct
HAPP.US Happiness Biotech Group Limited 20230510 0 3.58 3.9135 3.35 3.9135 9847 3.9135 up up correct
HARP.US Harpoon Therapeutics Inc 20230510 0 0.72 0.83 0.72 0.796 394900 0.796 up up correct
HAS.US Hasbro Inc 20230510 0 60.47 60.51 59.43 59.98 1262500 59.98 down down correct
HAYN.US Haynes International Inc 20230510 0 46.8 46.9 45.56 45.69 51000 45.69 down down correct
HBAN.US Huntington Bancshares Incorporated 20230510 0 9.94 9.99 9.46 9.58 17353900 9.58 down down correct
HBANM.US Huntington Bancshares Incorporated 20230510 0 18.43 18.6 17.8 18.289 26000 17.9298 down down correct
HBANP.US Huntington Bancshares Incorporated 20230510 0 14.92 14.92 14.31 14.65 95200 14.65 down down correct
HBCP.US Home Bancorp Inc 20230510 0 29.42 30.09 29.2 30.09 16300 30.09 up up correct
HBIO.US Harvard Bioscience Inc 20230510 0 5.8 5.87 5.52 5.59 209300 5.59 down down correct
HBNC.US Horizon Bancorp Inc 20230510 0 8.25 8.25 7.93 7.95 321000 7.95 down down correct
HBT.US HBT Financial Inc 20230510 0 17.05 17.05 16.33 16.8 41900 16.8 down down correct
HCAT.US Health Catalyst Inc 20230510 0 10.97 11.026 9.45 9.86 2033300 9.86 down down correct
HCCI.US Heritage 20230510 0 34.95 36.1 34.05 35.58 116800 35.58 up up correct
HCDI.US Harbor Custom Development Inc 20230510 0 4.75 15.85 4.75 8.59 17668061 8.59 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230510 0 4.31 6.39 4.31 5 84600 5 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230510 0 0.0349 0.0351 0.0145 0.0151 351801 0.0151 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230510 0 0.0285 0.0285 0.0157 0.0224 379917 0.0224 down down correct
HCKT.US The Hackett Group Inc 20230510 0 18.5 18.56 17.18 18.34 339400 18.34 down down correct
HCM.US HUTCHMED (China) Limited 20230510 0 14.13 14.39 14.03 14.15 48200 14.15 up down incorrect
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230510 0 10.22 10.22 10.2 10.21 6800 10.21 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230510 0 10.544 10.544 10.544 10.544 1300 10.544
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230510 0 0.1482 0.149 0.1141 0.1141 704 0.1141 down down correct
HCSG.US Healthcare Services Group Inc 20230510 0 15.35 15.42 15.02 15.05 633100 15.05 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230510 0 0.27 0.37 0.25 0.32 1283500 0.32 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230510 0 10.16 10.16 10.16 10.16 3700 10.16
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230510 0 10.23 10.67 10.18 10.18 600 10.18 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20230510 0 1.426 1.55 1.42 1.54 18400 1.54 up down incorrect
HDSN.US Hudson Technologies Inc 20230510 0 8.18 8.57 8.15 8.49 631500 8.49 up up correct
HEAR.US Turtle Beach Corporation 20230510 0 11.18 11.445 11.08 11.12 374700 11.12 down up incorrect
HEES.US H&E Equipment Services Inc 20230510 0 35.49 35.74 35.16 35.62 781300 35.62 up up correct
HELE.US Helen of Troy Limited 20230510 0 96.43 96.62 93.47 95.03 294200 95.03 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20230510 0 13 13.54 9.4 10.66 113020 10.66 down down correct
HEPS.US D 20230510 0 0.97 0.99 0.94 0.96 146400 0.96 down up incorrect
HEXO.US HEXO Corp. Common Shares 20230510 0 1.48 1.53 1.47 1.5 222200 1.5 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230510 0 16 16 16 16 507 16
HFFG.US HF Foods Group Inc 20230510 0 3.62 3.69 3.52 3.62 34400 3.62
HFWA.US Heritage Financial Corporation 20230510 0 15.74 16.11 15.46 15.61 254800 15.61 down up incorrect
HGBL.US Heritage Global Inc 20230510 0 2.81 2.93 2.81 2.92 53600 2.92 up up correct
HGEN.US Humanigen Inc 20230510 0 0.16 0.17 0.16 0.17 595300 0.17 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20230510 0 10.47 10.47 10.47 10.47 0 10.47
HHGCU.US HHG Capital Corp Unit 20230510 0 11.55 11.55 10.8 10.8 500 10.8 down down correct
HIBB.US Hibbett Inc 20230510 0 52.98 53.23 51.05 51.95 187300 51.95 down down correct
HHGCW.US HHG Capital Corporation Warrant 20230510 0 0.075 0.0992 0.0697 0.0697 4231 0.0697 down down correct
HHR.US HeadHunter Group PLC 20230510 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20230510 0 185.85 186.735 184 186.66 25980 186.66 up up correct
HIHO.US Highway Holdings Limited 20230510 0 1.96 2 1.96 1.99 1800 1.99 up up correct
HIMX.US Himax Technologies Inc 20230510 0 6.82 6.93 6.69 6.86 870800 6.86 up up correct
HITI.US High Tide Inc. Common Shares 20230510 0 1.38 1.41 1.33 1.34 157900 1.34 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230510 0 3.13 3.29 3.11 3.14 1108500 3.14 up up correct
HLBZ.US Helbiz Inc 20230510 0 0.72 0.7699 0.6651 0.6898 1486461 0.6898 down down correct
HLIT.US Harmonic Inc 20230510 0 16.28 16.3 15.83 16.08 2996200 16.08 down down correct
HLMN.US Hillman Solutions Corp 20230510 0 8.33 8.33 8.02 8.24 748100 8.24 down down correct
HLNE.US Hamilton Lane Incorporated 20230510 0 67.71 67.86 66.03 66.4 113600 66.4 down up incorrect
HLTH.US Cue Health Inc. Common Stock 20230510 0 0.822 0.941 0.822 0.849 663300 0.849 up up correct
HMNF.US HMN Financial Inc 20230510 0 18.31 18.31 18.31 18.31 414 18.2289
HMPT.US Home Point Capital Inc 20230510 0 1.896 1.91 1.83 1.91 274108 1.91 up up correct
HMST.US HomeStreet Inc 20230510 0 6.27 6.41 5.98 6.15 454000 6.15 down down correct
HNNA.US Hennessy Advisors Inc 20230510 0 7.07 7.07 6.76 7.03 14700 7.03 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230510 0 23.425 23.425 23.425 23.425 0 23.425
HNRG.US Hallador Energy Company 20230510 0 8.97 9.2 8.77 9.19 226000 9.19 up up correct
HNST.US The Honest Company Inc 20230510 0 1.92 2.19 1.87 2.15 3232900 2.15 up up correct
HOFT.US Hooker Furniture Corporation 20230510 0 15.39 15.53 15.27 15.34 36300 15.34 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230510 0 6.96 6.995 6.8 6.81 15300 6.81 down down correct
HOFVW.US Hall of Fame Village LLC 20230510 0 0.0647 0.0647 0.0601 0.0646 2607 0.0646 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230510 0 15.61 15.69 15.46 15.49 55200 15.49 down down correct
HOLX.US Hologic Inc 20230510 0 84.01 84.28 81.53 82.07 1343600 82.07 down down correct
HON.US Honeywell International Inc 20230510 0 197.49 198.74 194.32 197.34 2158300 196.31 down down correct
HONE.US HarborOne Bancorp Inc 20230510 0 8.08 8.13 7.91 8.03 198500 8.03 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230510 0 9.31 9.38 8.79 9.07 11104000 9.07 down down correct
HOOK.US HOOKIPA Pharma Inc 20230510 0 2 2 1.79 1.86 2763500 1.86 down up incorrect
HOPE.US Hope Bancorp Inc 20230510 0 7.87 7.93 7.57 7.71 886900 7.71 down down correct
HOTH.US Hoth Therapeutics Inc 20230510 0 1.633 1.65 1.6 1.65 45000 1.65 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20230510 0 3.01 3.07 2.93 3.04 10600 3.04 up up correct
HPK.US HighPeak Energy Inc 20230510 0 17.07 17.3 16.4 16.6 288200 16.6 down down correct
HPKEW.US HighPeak Energy Inc 20230510 0 12.38 13.81 11.06 11.7 8100 11.7 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230510 0 10.11 10.11 10.11 10.11 0 10.11
HPLTU.US Home Plate Acquisition Corp 20230510 0 10 10 10 10 0 10
HQI.US HireQuest Inc 20230510 0 20 21.65 19.49 19.83 32400 19.83 down down correct
HQY.US HealthEquity Inc 20230510 0 56.11 56.2 54.6 55.52 361300 55.52 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20230510 0 36.77 36.96 35.7 35.8 516700 35.8 down down correct
HROW.US Harrow Health Inc 20230510 0 28.25 28.25 26.59 27.73 377200 27.73 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230510 0 24.31 24.31 24.15 24.15 3700 24.15 down down correct
HRTX.US Heron Therapeutics Inc 20230510 0 2.5 2.51 2.4 2.45 1116669 2.45 down down correct
HRZN.US Horizon Technology Finance Corporation 20230510 0 11.6 11.63 11.5 11.63 225845 11.5286 up up correct
HSDT.US Helius Medical Technologies Inc 20230510 0 0.177 0.18 0.169 0.172 296600 0.172 down down correct
HSIC.US Henry Schein Inc 20230510 0 75.26 76.33 74.69 76.22 1649100 76.22 up up correct
HSII.US Heidrick & Struggles International Inc 20230510 0 24.92 25.2 24.26 24.81 125500 24.81 down up incorrect
HSKA.US Heska Corporation 20230510 0 116.87 117.14 116.82 117.02 176600 117.02 up up correct
HSON.US Hudson Global Inc 20230510 0 20 20.95 19.68 19.9 12600 19.9 down down correct
HST.US Host Hotels & Resorts Inc 20230510 0 17.64 17.86 17.18 17.32 6417300 17.32 down down correct
HSTM.US HealthStream Inc 20230510 0 23.89 23.97 23.66 23.84 91200 23.84 down down correct
HSTO.US Histogen Inc 20230510 0 0.85 0.9 0.78 0.81 46200 0.81 down down correct
HTBI.US HomeTrust Bancshares Inc 20230510 0 19.3 19.3 18.337 18.43 40046 18.3326 down down correct
HTBK.US Heritage Commerce Corp 20230510 0 7.18 7.195 6.915 7.07 302555 7.07 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230510 0 2.429 2.9 2.381 2.65 393500 2.65 up down incorrect
HTHT.US Huazhu Group Limited 20230510 0 41.88 42 41.12 41.67 3264000 41.67 down up incorrect
HTIA.US Healthcare Trust Inc 20230510 0 18.39 18.64 17.745 18.29 5100 18.29 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230510 0 17.656 18.24 17.54 17.85 3800 17.85 up up correct
HTLD.US Heartland Express Inc 20230510 0 15.32 15.32 14.94 15.12 210900 15.12 down down correct
HTLF.US Heartland Financial USA Inc 20230510 0 28.54 28.54 26.66 26.95 316500 26.65 down down correct
HTLFP.US Heartland Financial USA Inc 20230510 0 20.75 21.39 20.65 21.39 10400 21.39 up down incorrect
HTOO.US Fusion Fuel Green PLC 20230510 0 3.1 3.14 2.96 3.11 48933 3.11 up up correct
HTOOW.US Fusion Fuel Green PLC 20230510 0 0.235 0.235 0.235 0.235 1000 0.235
HUBG.US Hub Group Inc 20230510 0 73.93 73.93 72.45 73.29 255400 73.29 down down correct
HUDI.US Huadi International Group Co. Ltd 20230510 0 4.64 6.88 4.38 5.3 4062500 5.3 up up correct
HUGE.US FSD Pharma Inc 20230510 0 1.11 1.16 1.11 1.12 70700 1.12 up down incorrect
HUIZ.US Huize Holding Limited 20230510 0 1.07 1.11 1.05 1.069 80300 1.069 down up incorrect
HUMA.US Humacyte Inc 20230510 0 4.55 4.67 4.34 4.39 495000 4.39 down down correct
HUMAW.US Humacyte Inc 20230510 0 0.8521 1 0.82 0.99 5581 0.99 up up correct
HURC.US Hurco Companies Inc 20230510 0 21.79 21.85 21.21 21.66 10500 21.66 down down correct
HURN.US Huron Consulting Group Inc 20230510 0 78.83 81.3 78.3 79.67 217800 79.67 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20230510 0 1.82 1.9 1.79 1.83 9233600 1.83 up up correct
HVBC.US HV Bancorp Inc 20230510 0 30.05 30.05 29.515 29.515 7600 29.515 down down correct
HWBK.US Hawthorn Bancshares Inc 20230510 0 18.65 18.65 18.28 18.54 10432 18.54 down down correct
HWC.US Hancock Whitney Corporation 20230510 0 34.01 34.18 32.54 32.88 510800 32.88 down down correct
HWCPZ.US HWCPZ 20230510 0 22.01 22.598 20.55 21 32000 21 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230510 0 10.2 10.2 10.2 10.2 700 10.2
HWELU.US Healthwell Acquisition Corp. I Unit 20230510 0 10.27 10.27 10.27 10.27 0 10.27
HWKN.US Hawkins Inc 20230510 0 41.26 41.94 41.12 41.84 50798 41.84 up up correct
HWKZ.US UN 20230510 0 10.39 10.39 10.39 10.39 0 10.39
HYFM.US Hydrofarm Holdings Group Inc 20230510 0 1.3 1.44 1.3 1.33 585300 1.33 up up correct
HYMC.US Hycroft Mining Holding Corporation 20230510 0 0.396 0.407 0.391 0.4 1127400 0.4 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230510 0 0.048 0.048 0.036 0.036 1100 0.036 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20230510 0 0.0385 0.0414 0.0385 0.0414 3190 0.0414 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20230510 0 0.76 0.77 0.691 0.696 519500 0.696 down down correct
HYZNW.US HYZON Motors Inc 20230510 0 0.0788 0.0806 0.0788 0.0806 1221 0.0806 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230510 0 111 111.08 110.02 110.4 1957800 110.4 down down correct
IART.US Integra LifeSciences Holdings Corporation 20230510 0 50.46 50.46 49.63 50.04 376600 50.04 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230510 0 15 15.99 14.97 15.18 5171000 15.18 up up correct
IBCP.US Independent Bank Corporation 20230510 0 16.05 16.05 15.49 15.64 74100 15.64 down down correct
IBEX.US IBEX Limited 20230510 0 19.22 19.52 18.92 19.2 48000 19.2 down down correct
IBKR.US Interactive Brokers Group Inc 20230510 0 78.64 78.88 75.68 76.73 825100 76.73 down down correct
IBOC.US International Bancshares Corporation 20230510 0 42.09 42.09 41 41.63 152000 41.63 down down correct
IBRX.US ImmunityBio Inc 20230510 0 6 6.37 5.63 6.22 5820300 6.22 up up correct
IBTX.US Independent Bank Group Inc 20230510 0 31.24 31.89 29.95 30.74 251800 30.74 down up incorrect
ICAD.US iCAD Inc 20230510 0 1.45 1.45 1.35 1.38 120100 1.38 down up incorrect
ICCC.US ImmuCell Corporation 20230510 0 4.92 4.92 4.86 4.91 1700 4.91 down up incorrect
ICCH.US ICC Holdings Inc 20230510 0 16.95 16.95 16.5 16.5 1300 16.5 down down correct
ICCM.US Icecure Medical 20230510 0 1.23 1.27 1.21 1.27 67000 1.27 up up correct
ICFI.US ICF International Inc 20230510 0 113.08 115.5 112.73 114.4 73600 114.4 up up correct
ICHR.US Ichor Holdings Ltd 20230510 0 25.5 26.6 25.02 26.19 363100 26.19 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230510 0 2.35 2.449 2.3 2.3 2900 2.3 down up incorrect
ICLR.US ICON Public Limited Company 20230510 0 188.54 192.82 188.45 191.88 703200 191.88 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20230510 0 3.33 3.33 3.21 3.244 6800 3.244 down up incorrect
ICNC.US UN 20230510 0 10.59 10.59 10.59 10.59 0 10.59
ICPT.US Intercept Pharmaceuticals Inc 20230510 0 16.08 16.18 15.34 15.9 695800 15.9 down down correct
ICUI.US ICU Medical Inc 20230510 0 209.02 210.9 202.42 207.98 392000 207.98 down down correct
ICVX.US Icosavax Inc. Common Stock 20230510 0 7.26 8.08 6.953 7.65 221300 7.65 up up correct
IDBA.US IDEX Biometrics ASA 20230510 0 6.6 6.6 6.6 6.6 0 6.6
IDCC.US InterDigital Inc 20230510 0 83.69 86.27 83.25 84.98 947700 84.98 up up correct
IDEX.US Ideanomics Inc 20230510 0 0.0483 0.0488 0.0431 0.0446 75053602 0.0446 down up incorrect
IDN.US Intellicheck Inc 20230510 0 2.3 2.43 2.15 2.265 73775 2.265 down down correct
IDXX.US IDEXX Laboratories Inc 20230510 0 485 491.1 478.78 485.11 288900 485.11 up up correct
IDYA.US IDEAYA Biosciences Inc 20230510 0 22.62 22.85 22.008 22.44 760100 22.44 down down correct
IEP.US Icahn Enterprises L.P 20230510 0 33.94 36 30.12 32.22 10660800 32.22 down down correct
IESC.US IES Holdings Inc 20230510 0 45.5 49.42 45.5 49.12 33600 49.12 up up correct
IFBD.US Infobird Co. Ltd 20230510 0 0.293 0.3 0.29 0.299 50040 1.495 up up correct
IFMK.US iFresh Inc 20230510 0 0.003 0.003 0.003 0.003 600 0.003
IFRX.US InflaRx N.V 20230510 0 4.3 4.56 4.11 4.56 482600 4.56 up up correct
IGIC.US International General Insurance Holdings Ltd 20230510 0 8.27 8.48 8.26 8.4 15603 8.4 up up correct
IGICW.US International General Insurance Holdings Ltd 20230510 0 0.51 0.51 0.5099 0.51 500 0.51
IGMS.US IGM Biosciences Inc 20230510 0 13 13.99 12.599 13.47 211900 13.47 up down incorrect
IHRT.US iHeartMedia Inc 20230510 0 3.16 3.195 2.72 2.735 1044900 2.735 down down correct
III.US Information Services Group Inc 20230510 0 5.15 5.3 5.15 5.24 102215 5.24 up up correct
IIIV.US i3 Verticals Inc 20230510 0 24.07 24.07 22.31 22.59 234800 22.59 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230510 0 1.4 1.421 1.35 1.388 17400 1.388 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230510 0 0.182 0.182 0.182 0.182 0 0.182
IKNA.US Ikena Oncology Inc 20230510 0 7.13 7.32 7 7.29 75700 7.29 up up correct
IKT.US Inhibikase Therapeutics Inc 20230510 0 0.61 0.623 0.6 0.61 19300 0.61
ILMN.US Illumina Inc 20230510 0 196.71 211.01 196.5 209.49 2747500 209.49 up up correct
ILPT.US Industrial Logistics Properties Trust 20230510 0 1.85 1.99 1.85 1.96 1042400 1.96 up up correct
IMAB.US I 20230510 0 3.03 3.15 2.94 3.08 511000 3.08 up up correct
IMAC.US IMAC Holdings Inc 20230510 0 0.1896 0.1955 0.1596 0.178 1830043 0.178 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230510 0 10.57 10.65 10.57 10.635 29900 10.635 up down incorrect
IMAQU.US International Media Acquisition Corp. Unit 20230510 0 10.58 10.58 10.58 10.58 0 10.58
IMBI.US iMedia Brands Inc 20230510 0 0.19 0.45 0.19 0.34 15721700 0.34 up up correct
IMCC.US IM Cannabis Corp 20230510 0 0.73 0.74 0.71 0.721 39500 0.721 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230510 0 4.13 4.886 4.11 4.5 13000 4.5 up up correct
IMCR.US Immunocore Holdings plc 20230510 0 59.52 60.56 58.76 59.86 210600 59.86 up up correct
IMGN.US ImmunoGen Inc 20230510 0 13.64 13.96 13.47 13.63 8190100 13.63 down down correct
IMKTA.US Ingles Markets Incorporated 20230510 0 81.72 82.2 80.02 80.69 83600 80.69 down up incorrect
IMMP.US Immutep Limited 20230510 0 1.55 1.59 1.54 1.56 53200 1.56 up up correct
IMMR.US Immersion Corporation 20230510 0 7.14 7.34 6.9 6.98 400200 6.98 down down correct
IMNM.US Immunome Inc 20230510 0 6.25 6.3 6.01 6.3 46900 6.3 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230510 0 24.66 25.04 24.66 24.97 9100 24.97 up up correct
IMPL.US Impel NeuroPharma Inc 20230510 0 2.45 2.5 2.38 2.43 18200 2.43 down down correct
IMRN.US Immuron Limited 20230510 0 2.66 2.7 2.536 2.63 154600 2.63 down down correct
IMRX.US Immuneering Corporation 20230510 0 7.8 7.8 7.115 7.2 38800 7.2 down down correct
IMTE.US Integrated Media Technology Limited 20230510 0 0.545 0.545 0.521 0.535 138100 0.535 down down correct
IMTX.US Immatics N.V 20230510 0 9.77 9.91 9.31 9.87 258600 9.87 up up correct
IMTXW.US immatics biotechnologies GmbH 20230510 0 2.6 2.6 2.51 2.52 2442 2.52 down down correct
IMUX.US Immunic Inc 20230510 0 1.79 1.86 1.77 1.79 426800 1.79
IMV.US IMV Inc 20230510 0 0.8225 0.8225 0.8225 0.8225 0 0.8225
IMVT.US Immunovant Inc 20230510 0 19.15 19.25 18.76 18.79 556200 18.79 down down correct
IMXI.US International Money Express Inc 20230510 0 25.15 25.346 24.25 24.34 207900 24.34 down down correct
INAB.US IN8bio Inc. Common Stock 20230510 0 2.48 2.51 2.337 2.47 318700 2.47 down down correct
INBK.US First Internet Bancorp 20230510 0 10.56 11.03 10.42 10.54 117100 10.54 down down correct
INBKZ.US INBKZ 20230510 0 19.22 19.22 19.22 19.22 400 18.8393
INBX.US Inhibrx Inc 20230510 0 26.29 26.56 23.92 25.86 784800 25.86 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230510 0 2.37 2.46 2.34 2.43 28600 2.43 up up correct
INCY.US Incyte Corporation 20230510 0 64.96 65.01 63.84 63.92 1914700 63.92 down down correct
INDB.US Independent Bank Corp 20230510 0 48.5 48.6 45.85 46.57 244100 46.57 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230510 0 8 8.39 7.901 8 3649600 8
INDIW.US indie Semiconductor Inc. Warrant 20230510 0 2.03 2.15 1.94 1.96 6797 1.96 down down correct
INDP.US Indaptus Therapeutics Inc 20230510 0 2.05 2.15 2.02 2.15 13500 2.15 up up correct
INDT.US INDUS Realty Trust Inc 20230510 0 66.71 66.85 66.66 66.66 75200 66.66 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230510 0 0.18 0.2 0.18 0.2 564000 0.2 up up correct
INFN.US Infinera Corporation 20230510 0 5.21 5.21 5.07 5.13 2134000 5.13 down down correct
INGN.US Inogen Inc 20230510 0 11.37 11.37 10.61 11.1 392600 11.1 down down correct
INKA.US KludeIn I Acquisition Corp 20230510 0 2.24 2.6 2.24 2.41 215027 2.41 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20230510 0 1.69 1.79 1.43 1.51 354300 1.51 down down correct
INM.US InMed Pharmaceuticals Inc 20230510 0 1.24 1.255 1.18 1.25 36400 1.25 up up correct
INMB.US INmune Bio Inc 20230510 0 8.47 8.75 8.15 8.72 59800 8.72 up down incorrect
INMD.US InMode Ltd 20230510 0 35.32 35.4 34.13 34.47 832000 34.47 down down correct
INN.US PF 20230510 0 17.9 17.9 17.9 17.9 168 17.5348
INNV.US InnovAge Holding Corp 20230510 0 6.34 6.34 5.87 6.25 11400 6.25 down down correct
INO.US Inovio Pharmaceuticals Inc 20230510 0 0.83 0.87 0.79 0.81 6395300 0.81 down down correct
INOD.US Innodata Inc 20230510 0 7.78 8.4 7.46 8.06 380000 8.06 up up correct
INPX.US Inpixon 20230510 0 0.35 0.35 0.313 0.319 2060600 0.319 down up incorrect
INSE.US Inspired Entertainment Inc 20230510 0 12.8 13.64 12.8 13.54 261100 13.54 up up correct
INSG.US Inseego Corp 20230510 0 1.02 1.04 0.96 0.97 997300 0.97 down up incorrect
INSM.US Insmed Incorporated 20230510 0 19.19 19.48 18.83 19.17 789700 19.17 down down correct
INTA.US Intapp Inc. Common Stock 20230510 0 44.12 45.92 44.07 45.04 416900 45.04 up up correct
INTC.US Intel Corporation 20230510 0 30.29 30.4 29.49 29.97 40526500 29.97 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230510 0 10.44 10.44 10.44 10.44 0 10.44
INTG.US The InterGroup Corporation 20230510 0 34.84 34.84 33.9 33.9 2400 33.9 down down correct
INTU.US Intuit Inc 20230510 0 432.98 436.31 426.93 431.52 1425100 431.52 down down correct
INTZ.US Intrusion Inc 20230510 0 1.25 1.44 1.25 1.4 25400 1.4 up up correct
INVA.US Innoviva Inc 20230510 0 11.76 12.28 11.63 12.2 891950 12.2 up up correct
INVE.US Identiv Inc 20230510 0 6.83 6.93 6.5 6.54 93400 6.54 down down correct
INVO.US INVO Bioscience Inc 20230510 0 0.31 0.376 0.31 0.356 38900 0.356 up up correct
INVZ.US Innoviz Technologies Ltd 20230510 0 2.55 2.58 2.41 2.47 1608900 2.47 down down correct
INVZW.US Innoviz Technologies Ltd 20230510 0 1 1.1 0.99 0.99 5670 0.99 down down correct
INZY.US Inozyme Pharma Inc 20230510 0 6.98 7.12 6.47 6.63 603500 6.63 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230510 0 10.63 10.63 10.63 10.63 0 10.63
IOBT.US IO Biotech Inc. Common Stock 20230510 0 2.204 2.226 1.96 1.96 37700 1.96 down down correct
IONM.US Assure Holdings Corp. Common Stock 20230510 0 2.16 2.21 1.535 1.63 286226 1.63 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20230510 0 36.06 36.8 35.3 35.83 844000 35.83 down down correct
IOSP.US Innospec Inc 20230510 0 98.13 98.13 96 96.75 57000 96.75 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230510 0 7.62 7.97 7.42 7.64 7331700 7.64 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20230510 0 2.66 2.86 2.66 2.83 43600 2.83 up up correct
IPAR.US Inter Parfums Inc 20230510 0 135.1 135.78 132.13 135.24 215800 135.24 up up correct
IPDN.US Professional Diversity Network Inc 20230510 0 4.74 5.13 4.51 4.915 160342 4.915 up up correct
IPGP.US IPG Photonics Corporation 20230510 0 113.6 113.66 110.71 112.69 140100 112.69 down down correct
IPHA.US Innate Pharma S.A 20230510 0 2.975 3.04 2.79 2.935 14700 2.935 down down correct
IPSC.US Century Therapeutics Inc. 20230510 0 3.36 3.678 3.343 3.43 131200 3.43 up up correct
IPW.US iPower Inc. 20230510 0 0.59 0.59 0.58 0.59 2100 0.59
IPWR.US Ideal Power Inc 20230510 0 9.42 9.88 9.27 9.61 23300 9.61 up up correct
IQ.US iQIYI Inc 20230510 0 5.77 5.85 5.5 5.59 11293000 5.59 down up incorrect
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230510 0 10.98 10.98 10.98 10.98 0 10.98
IRBT.US iRobot Corporation 20230510 0 36.25 36.45 34.96 35.84 980700 35.84 down down correct
IRDM.US Iridium Communications Inc 20230510 0 63.9 64.26 63.29 63.59 300600 63.59 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230510 0 3.89 4.2 3.72 3.9 862200 3.9 up up correct
IRIX.US IRIDEX Corporation 20230510 0 2.27 2.34 2.27 2.27 8400 2.27
IRMD.US IRadimed Corporation 20230510 0 47.37 47.98 45.66 47.41 51100 47.41 up up correct
IROQ.US IF Bancorp Inc 20230510 0 14.72 14.72 14.72 14.72 600 14.72
IRTC.US iRhythm Technologies Inc 20230510 0 126.62 130.56 126.245 127.93 344200 127.93 up up correct
ISEE.US IVERIC bio Inc 20230510 0 37.52 37.64 37.17 37.2 4338000 37.2 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230510 0 10.37 10.46 10.25 10.42 1481700 10.42 up up correct
ISIG.US Insignia Systems Inc 20230510 0 9 9.36 8.25 8.7 146500 8.7 down down correct
ISPC.US iSpecimen Inc. Common Stock 20230510 0 1.702 1.887 1.51 1.66 78800 1.66 down down correct
ISRG.US Intuitive Surgical Inc 20230510 0 303.1 304.05 300.53 302.59 1274000 302.59 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20230510 0 6.54 6.73 6.54 6.56 3500 6.56 up up correct
ISTR.US Investar Holding Corporation 20230510 0 11.81 11.98 11.7 11.76 12800 11.76 down down correct
ISUN.US iSun Inc 20230510 0 0.52 0.585 0.52 0.5402 205002 0.5402 up down incorrect
ITCI.US Intra 20230510 0 64.32 66.56 63.7 66.44 802500 66.44 up down incorrect
ITI.US Iteris Inc 20230510 0 4.37 4.5 4.37 4.4 44400 4.4 up up correct
ITIC.US Investors Title Company 20230510 0 143.84 143.84 143.84 143.84 1021 143.84
ITOS.US iTeos Therapeutics Inc 20230510 0 14.38 14.61 13.975 14.58 218900 14.58 up up correct
ITRI.US Itron Inc 20230510 0 67.45 67.7 65.97 66.65 224300 66.65 down down correct
ITRM.US Iterum Therapeutics plc 20230510 0 1.1 1.17 1.09 1.15 32700 1.15 up up correct
ITRN.US Ituran Location and Control Ltd 20230510 0 21.3 21.75 21.16 21.68 51417 21.68 up up correct
IVA.US Inventiva S.A 20230510 0 2.63 2.83 2.59 2.68 18900 2.68 up up correct
IVAC.US Intevac Inc 20230510 0 4.95 5.1 4.91 4.94 70300 4.94 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230510 0 10.47 10.566 10.42 10.47 1200 10.47
IZEA.US IZEA Worldwide Inc 20230510 0 0.611 0.63 0.601 0.61 102600 0.61 down up incorrect
JACK.US Jack in the Box Inc 20230510 0 93.31 96.09 93.31 95.07 357204 95.07 up up correct
JAGX.US Jaguar Health Inc 20230510 0 0.6919 0.9349 0.641 0.72 8622301 0.72 up up correct
JAKK.US JAKKS Pacific Inc 20230510 0 23.95 24.27 23.03 24.02 91800 24.02 up up correct
JAMF.US Jamf Holding Corp 20230510 0 18.41 18.8 18.31 18.32 340500 18.32 down down correct
JAN.US JanOne Inc 20230510 0 1.08 1.08 1.02 1.06 26200 1.06 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20230510 0 13.53 14.1 13.323 13.86 32200 13.86 up down incorrect
JAQC.US Jupiter Acquisition Corporation Common stock 20230510 0 10.09 10.11 10.09 10.11 700 10.11 up up correct
JAQCU.US Jupiter Acquisition Corp 20230510 0 10.12 10.12 10.12 10.12 700 10.12
JAQCW.US Jupiter Acquisition Corporation Warrants 20230510 0 0.0159 0.0159 0.0159 0.0159 100 0.0159
JAZZ.US Jazz Pharmaceuticals plc 20230510 0 136.29 137.48 133.84 136.53 723200 136.53 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230510 0 177.58 178.02 174.16 176.61 487100 176.19 down up incorrect
JBLU.US JetBlue Airways Corporation 20230510 0 7.11 7.14 6.82 6.94 8521700 6.94 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230510 0 115.78 115.78 113.11 113.72 62000 113.72 down down correct
JCTCF.US Jewett 20230510 0 4.92 4.92 4.92 4.92 2 4.92
JD.US JD.com Inc 20230510 0 34.57 35.265 34.44 35.1 18060800 35.1 up up correct
JFIN.US Jiayin Group Inc 20230510 0 5.75 5.9 4.84 5.2 304100 5.2 down down correct
JFU.US 9F Inc 20230510 0 4 4.05 3.7 3.87 9800 3.87 down down correct
JG.US Aurora Mobile Limited 20230510 0 0.35 0.35 0.35 0.35 31900 0.35
JJSF.US J & J Snack Foods Corp 20230510 0 162.6 163.82 160.71 161.22 45200 161.22 down down correct
JKHY.US Jack Henry & Associates Inc 20230510 0 153.28 154.62 151.59 153.3 422900 153.3 up up correct
JOAN.US JOANN Inc 20230510 0 2.02 2.04 1.9 1.95 82200 1.95 down down correct
JOUT.US Johnson Outdoors Inc 20230510 0 59.88 60.47 57.6 59.97 24800 59.97 up up correct
JPM.US PM 20230510 0 19.48 19.83 19.36 19.77 193573 19.77 up up correct
JRSH.US Jerash Holdings (US) Inc 20230510 0 4.519 4.519 4.4 4.47 12100 4.47 down down correct
JRVR.US James River Group Holdings Ltd 20230510 0 21.47 21.59 21.145 21.36 136300 21.36 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230510 0 18.58 18.58 18.34 18.5 6500 18.5 down down correct
JSPR.US Jasper Therapeutics Inc 20230510 0 1.46 1.52 1.45 1.48 237500 1.48 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20230510 0 0.1111 0.1492 0.11 0.14 35468 0.14 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230510 0 10.29 10.3 10.29 10.3 620200 10.3 up up correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230510 0 10.29 10.29 10.29 10.29 0 10.29
JUPW.US Jupiter Wellness Inc 20230510 0 0.385 0.42 0.38 0.415 189500 0.415 up up correct
JUPWW.US Jupiter Wellness Inc 20230510 0 0.096 0.0968 0.096 0.0968 1411 0.0968 up up correct
JVA.US Coffee Holding Co. Inc 20230510 0 1.66 1.66 1.65 1.66 13700 1.66
JWEL.US Jowell Global Ltd 20230510 0 0.281 0.298 0.261 0.265 182300 0.265 down down correct
JYNT.US The Joint Corp 20230510 0 15.52 15.52 14.89 15.24 74800 15.24 down down correct
JZXN.US Jiuzi Holdings Inc 20230510 0 0.18 0.199 0.172 0.191 1003000 0.191 up up correct
KALA.US Kala Pharmaceuticals Inc 20230510 0 15.7 15.8 15.3 15.35 36769 15.35 down down correct
KALU.US Kaiser Aluminum Corporation 20230510 0 63.27 63.27 60.28 61.56 76200 61.56 down down correct
KALV.US KalVista Pharmaceuticals Inc 20230510 0 9.57 9.88 9.21 9.73 186700 9.73 up up correct
KARO.US Karooooo Ltd 20230510 0 20 21.9999 20 21 5181 21 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230510 0 0.571 0.588 0.56 0.56 15000 0.56 down up incorrect
KBAL.US Kimball International Inc 20230510 0 12.55 12.59 12.48 12.55 617600 12.55
KBNT.US Kubient Inc 20230510 0 0.635 0.68 0.62 0.68 29500 0.68 up up correct
KERN.US Akerna Corp 20230510 0 0.79 0.79 0.76 0.77 33100 0.77 down down correct
KC.US Kingsoft Cloud Holdings Limited 20230510 0 5.32 5.365 5.07 5.17 1489600 5.17 down down correct
KDNY.US Chinook Therapeutics Inc 20230510 0 22 23.27 21.99 23.13 672200 23.13 up up correct
KDP.US Keurig Dr Pepper Inc 20230510 0 32.67 32.875 32.32 32.59 6270725 32.59 down up incorrect
KE.US Kimball Electronics Inc 20230510 0 21.34 22.14 21.04 21.98 123800 21.98 up up correct
KELYA.US Kelly Services Inc 20230510 0 16.52 16.52 16.19 16.36 173123 16.2942 down down correct
KELYB.US Kelly Services Inc 20230510 0 15.9401 15.9401 15.9401 15.9401 362 15.9401
KEQU.US Kewaunee Scientific Corporation 20230510 0 16.45 16.45 16.45 16.45 400 16.45
KERNW.US Akerna Corp 20230510 0 0.0081 0.0154 0.0081 0.0154 4900 0.0154 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20230510 0 6.03 6.08 6.01 6.05 1800 6.05 up up correct
KFRC.US Kforce Inc 20230510 0 53.38 56.49 52.78 55.76 279800 55.76 up down incorrect
KHC.US The Kraft Heinz Company 20230510 0 40.67 41.09 40.4 40.68 6066200 40.68 up up correct
KIDS.US OrthoPediatrics Corp 20230510 0 45.42 46 44.73 45.86 94600 45.86 up up correct
KINS.US Kingstone Companies Inc 20230510 0 1.422 1.47 1.42 1.47 5185 1.47 up up correct
KINZ.US KINS Technology Group Inc 20230510 0 8.85 9 7.9 8.27 414249 8.27 down down correct
KIRK.US Kirkland's Inc 20230510 0 2.98 3.05 2.94 3.02 44500 3.02 up up correct
KLAC.US KLA Corporation 20230510 0 381 388.36 380.5 386.38 881300 385.0805 up up correct
KLDO.US Kaleido Biosciences Inc 20230510 0 0.0001 0.0002 0.0001 0.0002 1479 0.0002 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20230510 0 47.31 47.8 46.96 47.38 406700 47.38 up up correct
KLTR.US Kaltura Inc. Common Stock 20230510 0 1.85 1.87 1.83 1.85 111300 1.85
KLXE.US KLX Energy Services Holdings Inc 20230510 0 9.69 9.69 8.9 8.92 385000 8.92 down down correct
KMDA.US Kamada Ltd 20230510 0 4.77 4.86 4.64 4.75 22300 4.75 down down correct
KNDI.US Kandi Technologies Group Inc 20230510 0 3.19 3.2 3.05 3.09 324700 3.09 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20230510 0 13.99 14.52 13.81 14.17 675400 14.17 up up correct
KNSL.US Kinsale Capital Group Inc 20230510 0 333.27 335.45 325.34 332.37 97200 332.37 down down correct
KNTE.US Kinnate Biopharma Inc 20230510 0 3.4 3.57 3.16 3.48 714600 3.48 up up correct
KOD.US Kodiak Sciences Inc 20230510 0 4.97 5.03 4.82 4.96 302900 4.96 down down correct
KOPN.US Kopin Corporation 20230510 0 1 1.03 0.99 1 196300 1
KORE.US WT 20230510 0 0.08 0.0821 0.08 0.0821 1800 0.0821 up up correct
KOSS.US Koss Corporation 20230510 0 3.99 4.0381 3.9 3.92 19796 3.92 down down correct
KPLT.US Katapult Holdings Inc 20230510 0 0.62 0.64 0.586 0.631 279400 0.631 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230510 0 2.53 2.6 2.52 2.55 32000 2.55 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20230510 0 2.57 2.79 2.57 2.7 4264200 2.7 up up correct
KRBP.US Kiromic BioPharma Inc 20230510 0 3.4 5.28 3.38 4.11 1535707 4.11 up up correct
KRKR.US 36Kr Holdings Inc 20230510 0 1.04 1.05 1.03 1.04 7400 1.04
KRMD.US Repro Med Systems Inc 20230510 0 3.83 3.96 3.79 3.89 15600 3.89 up up correct
KRNL.US Kernel Group Holdings Inc 20230510 0 10.38 10.38 10.38 10.38 100 10.38
KRNLU.US Kernel Group Holdings Inc 20230510 0 10.19 10.19 10.19 10.19 100 10.19
KRNLW.US Kernel Group Holdings Inc 20230510 0 0.1 0.1 0.1 0.1 35550 0.1
KRNT.US Kornit Digital Ltd 20230510 0 18.14 20.73 17.863 19.81 434800 19.81 up up correct
KRNY.US Kearny Financial Corp 20230510 0 7.08 7.08 6.8 6.83 269000 6.83 down down correct
KRON.US Kronos Bio Inc 20230510 0 1.84 1.8676 1.72 1.81 366670 1.81 down down correct
KROS.US Keros Therapeutics Inc 20230510 0 44.89 45.44 44.48 45.02 176800 45.02 up up correct
KRT.US Karat Packaging Inc 20230510 0 15.13 15.13 14.3 14.71 11800 14.71 down down correct
KRTX.US Karuna Therapeutics Inc 20230510 0 220.34 223 217.17 221.71 233500 221.71 up up correct
KRUS.US Kura Sushi USA Inc 20230510 0 66.82 67.23 64.94 65.72 84200 65.72 down down correct
KRYS.US Krystal Biotech Inc 20230510 0 92.73 93 90.06 90.12 191000 90.12 down up incorrect
KSPN.US Kaspien Holdings Inc 20230510 0 0.6603 0.95 0.6603 0.84 1174758 0.84 up up correct
KTCC.US Key Tronic Corporation 20230510 0 5.84 6.23 5.72 6.07 38000 6.07 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20230510 0 13.82 13.84 13.36 13.55 676400 13.55 down down correct
KTRA.US Kintara Therapeutics Inc 20230510 0 3.23 3.52 3.23 3.41 14000 3.41 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230510 0 0.35 0.367 0.35 0.361 25000 0.361 up down incorrect
KURA.US Kura Oncology Inc 20230510 0 11.48 11.65 11.24 11.45 336400 11.45 down up incorrect
KVHI.US KVH Industries Inc 20230510 0 9.98 10 9.57 9.66 63300 9.66 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230510 0 10.215 10.215 10.215 10.215 300 10.215
KXIN.US Kaixin Auto Holdings 20230510 0 0.302 0.33 0.302 0.314 34000 0.314 up up correct
KYMR.US Kymera Therapeutics Inc 20230510 0 28.12 28.56 27.42 28.44 520600 28.44 up up correct
KZIA.US Kazia Therapeutics Limited 20230510 0 1.29 1.34 1.26 1.33 11600 1.33 up up correct
KZR.US Kezar Life Sciences Inc 20230510 0 2.62 2.74 2.56 2.6 478600 2.6 down down correct
LABP.US Landos Biopharma Inc 20230510 0 0.28 0.299 0.273 0.299 41000 0.299 up down incorrect
LAKE.US Lakeland Industries Inc 20230510 0 11.51 11.51 10.93 11.33 40500 11.2996 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230510 0 95.63 95.63 94.16 95.38 224500 95.38 down down correct
LANC.US Lancaster Colony Corporation 20230510 0 216.56 216.65 211.32 214.16 146288 214.16 down up incorrect
LAND.US Gladstone Land Corporation 20230510 0 15.53 15.53 15.12 15.2 256100 15.2 down down correct
LANDM.US Gladstone Land Corporation 20230510 0 23.66 23.75 23.63 23.645 2000 23.645 down down correct
LANDO.US Gladstone Land Corporation 20230510 0 21.958 22.19 21.9 22.018 10600 22.018 up up correct
LARAX.US LARAX 20230510 0 8.76 8.76 8.76 8.76 0 8.76
LARK.US Landmark Bancorp Inc 20230510 0 19.71 19.825 19.71 19.76 4020 19.5539 up up correct
LASR.US nLIGHT Inc 20230510 0 11.76 12.3 11.76 12.18 304600 12.18 up up correct
LAUR.US Laureate Education Inc 20230510 0 12.05 12.11 11.89 12 532200 12 down down correct
LAZR.US Luminar Technologies Inc 20230510 0 6.33 6.59 5.685 5.98 8284200 5.98 down down correct
LAZY.US Lazydays Holdings Inc 20230510 0 10.65 10.94 10.5 10.64 57900 10.64 down down correct
LBAI.US Lakeland Bancorp Inc 20230510 0 12.2 12.52 12.19 12.33 263800 12.33 up up correct
LBC.US Luther Burbank Corporation 20230510 0 8.2 8.33 8.08 8.29 33000 8.29 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20230510 0 9.94 10.29 9.62 10.05 198300 10.05 up down incorrect
LBRDA.US Liberty Broadband Corporation 20230510 0 78.02 78.02 75.93 77.13 95200 77.13 down down correct
LBRDK.US Liberty Broadband Corporation 20230510 0 78.18 78.21 76.29 77.5 511700 77.5 down down correct
LBRDP.US Liberty Broadband Corporation 20230510 0 22.03 22.25 22 22.25 6500 22.25 up up correct
LBTYA.US Liberty Global plc 20230510 0 19 19.07 17.33 17.64 3556287 17.64 down up incorrect
LBTYB.US Liberty Global plc 20230510 0 19.25 19.25 19.25 19.25 0 19.25
LBTYK.US Liberty Global plc 20230510 0 19.48 19.87 18.12 18.45 3500800 18.45 down down correct
LCA.US Landcadia Holdings IV Inc 20230510 0 10.08 10.1 10.08 10.1 300 10.1 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20230510 0 10.282 10.285 10.28 10.28 1700 10.28 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20230510 0 10.41 10.41 10.41 10.41 0 10.41
LCAAW.US L Catterton Asia Acquisition Corp 20230510 0 0.49 0.49 0.48 0.48 3100 0.48 down down correct
LCAHU.US Landcadia Holdings IV Inc 20230510 0 10.11 10.11 10.11 10.11 0 10.11
LCID.US Lucid Group Inc. Common Stock 20230510 0 7.365 7.46 7.15 7.16 18580400 7.16 down down correct
LCNB.US LCNB Corp 20230510 0 14.67 15.13 14.67 14.97 19500 14.97 up up correct
LCRDX.US LCRDX 20230510 0 8.76 8.76 8.76 8.76 0 8.76
LCRUX.US LCRUX 20230510 0 8.77 8.77 8.77 8.77 0 8.77
LCUT.US Lifetime Brands Inc 20230510 0 5.42 5.64 5 5.05 34543 5.05 down down correct
LE.US Lands' End Inc 20230510 0 6.73 6.83 6.46 6.78 979500 6.78 up up correct
LECO.US Lincoln Electric Holdings Inc 20230510 0 170.09 170.26 165.2 168.09 254800 168.09 down down correct
LEDS.US SemiLEDs Corporation 20230510 0 1.95 1.99 1.9 1.93 4300 1.93 down up incorrect
LEE.US Lee Enterprises Incorporated 20230510 0 11.8 12.65 11.8 12.5 9800 12.5 up up correct
LEGH.US Legacy Housing Corporation 20230510 0 23.18 23.23 21.81 23 65800 23 down down correct
LEGN.US Legend Biotech Corporation 20230510 0 68.31 70.48 67.62 70.25 574500 70.25 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230510 0 48.34 48.34 48.34 48.34 0 48.34
LESL.US Leslie's Inc 20230510 0 11.44 11.68 10.96 11 3265400 11 down down correct
LEXX.US Lexaria Bioscience Corp 20230510 0 0.76 0.79 0.73 0.775 309300 0.775 up up correct
LEXXW.US Lexaria Bioscience Corp 20230510 0 0.2473 0.27 0.1501 0.2199 1227 0.2199 down down correct
LFMD.US LifeMD Inc 20230510 0 1.69 1.76 1.67 1.75 79500 1.75 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230510 0 15.39 15.749 15.39 15.74 11000 15.74 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230510 0 8.56 8.7 7.97 8.26 782200 8.26 down down correct
LFUS.US Littelfuse Inc 20230510 0 257.78 257.85 253.94 257.35 59200 257.35 down down correct
LFVN.US LifeVantage Corporation 20230510 0 3.9 4.23 3.9 4.23 42100 4.23 up up correct
LGHL.US Lion Group Holding Ltd 20230510 0 0.13 0.147 0.13 0.14 2077900 0.14 up down incorrect
LGHLW.US Lion Financial Group Limited 20230510 0 0.0179 0.0179 0.0179 0.0179 1136 0.0179
LGIH.US LGI Homes Inc 20230510 0 117.36 117.36 115.19 116.78 129800 116.78 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230510 0 78.67 79.02 76.6 77.59 82300 77.59 down down correct
LGO.US Largo Resources Ltd 20230510 0 5.25 5.4 5.02 5.13 69900 5.13 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230510 0 10.58 10.58 10.58 10.58 0 10.58
LGVCU.US LAMF Global Ventures Corp. I Unit 20230510 0 10.48 10.48 10.48 10.48 0 10.48
LGVN.US Longeveron Inc 20230510 0 3.82 3.88 3.37 3.41 555100 3.41 down down correct
LI.US Li Auto Inc 20230510 0 26.28 29 26.11 28.22 27811936 28.22 up up correct
LIAN.US LianBio American Depositary Shares 20230510 0 2.2 2.25 2.15 2.18 167800 2.18 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230510 0 10.87 10.87 10.87 10.87 100 10.87
LIDR.US Aeye Inc 20230510 0 0.199 0.21 0.194 0.203 960600 0.203 up down incorrect
LIDRW.US AEye Inc 20230510 0 0.028 0.028 0.02 0.028 14200 0.028
LIFE.US aTyr Pharma Inc 20230510 0 2.13 2.34 2.12 2.26 1791500 2.26 up up correct
LILA.US Liberty Latin America Ltd 20230510 0 8.43 8.46 7.745 7.745 242800 7.745 down down correct
LILAK.US Liberty Latin America Ltd 20230510 0 8.41 8.44 7.74 7.75 1259700 7.75 down down correct
LILM.US Lilium NV 20230510 0 0.929 1.07 0.88 1.04 6164200 1.04 up up correct
LILMW.US Lilium Equity Warrants 20230510 0 0.091 0.123 0.091 0.123 75400 0.123 up up correct
LINC.US Lincoln Educational Services Corporation 20230510 0 5.91 6.29 5.7 6.24 179200 6.24 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230510 0 11.2 11.33 10.84 10.99 242800 10.99 down up incorrect
LIQT.US LiqTech International Inc 20230510 0 0.43 0.43 0.41 0.42 55300 0.42 down down correct
LITE.US Lumentum Holdings Inc 20230510 0 45.2 45.565 43.56 44.56 2210200 44.56 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230510 0 2.8 2.88 2.6 2.65 102300 2.65 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230510 0 10.22 10.22 10.22 10.22 103 10.22
LITTU.US Logistics Innovation Technologies Corp. Units 20230510 0 10.23 10.23 10.23 10.23 0 10.23
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230510 0 0.05 0.05 0.05 0.05 817 0.05
LIVE.US Live Ventures Incorporated 20230510 0 29.88 31 29.18 29.7 2600 29.7 down down correct
LIVN.US LivaNova PLC 20230510 0 47.34 47.97 46.42 46.96 231800 46.96 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20230510 0 0.54 0.65 0.54 0.61 267800 0.61 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20230510 0 0.08 0.08 0.066 0.07 11300 0.07 down down correct
LIZI.US Lizhi Inc 20230510 0 0.67 0.696 0.65 0.69 140600 0.69 up up correct
LKCO.US Luokung Technology Corp 20230510 0 1.36 1.44 1.31 1.4 38825 1.4 up up correct
LKFN.US Lakeland Financial Corporation 20230510 0 46.31 46.95 44.9 45.25 114500 45.25 down down correct
LKQ.US LKQ Corporation 20230510 0 57.59 57.73 56.17 56.87 943562 56.59 down up incorrect
LMAT.US LeMaitre Vascular Inc 20230510 0 66 66.25 65.25 65.4 158324 65.2575 down down correct
LMB.US Limbach Holdings Inc 20230510 0 19.39 19.645 18.51 18.6 171600 18.6 down down correct
LMDX.US LumiraDx Limited Common Shares 20230510 0 0.59 0.59 0.545 0.545 154800 0.545 down down correct
LMFA.US LM Funding America Inc 20230510 0 0.715 0.747 0.71 0.747 22800 0.747 up up correct
LMNL.US Liminal BioSciences Inc 20230510 0 6.77 6.85 6.73 6.84 6117 6.84 up up correct
LMNR.US Limoneira Company 20230510 0 16.75 16.88 16.29 16.61 99200 16.61 down down correct
LMPX.US LMP Automotive Holdings Inc 20230510 0 1.3 1.31 1.3 1.31 2207 1.31 up up correct
LNSR.US LENSAR Inc 20230510 0 2.61 2.69 2.61 2.68 1300 2.68 up up correct
LNT.US Alliant Energy Corporation 20230510 0 54.54 55.27 54.31 55.16 1474300 55.16 up up correct
LNTH.US Lantheus Holdings Inc 20230510 0 98.49 99.97 96.65 98.96 620700 98.96 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230510 0 4.83 4.93 4.79 4.89 41000 4.89 up down incorrect
LOB.US Live Oak Bancshares Inc 20230510 0 21 21 20.24 20.8 247000 20.8 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230510 0 9.3 9.53 9.21 9.36 451700 9.36 up up correct
LOGI.US Logitech International S.A 20230510 0 64.6 64.6 63.3 63.9 342900 63.9 down down correct
LOOP.US Loop Industries Inc 20230510 0 3.17 3.17 3.06 3.15 31200 3.15 down down correct
LOPE.US Grand Canyon Education Inc 20230510 0 111.53 113.06 109.08 109.49 192900 109.49 down down correct
LOVE.US The Lovesac Company 20230510 0 26.49 26.57 25.88 26.05 191400 26.05 down up incorrect
LPCN.US Lipocine Inc 20230510 0 4.131 4.59 3.978 4.522 24318 4.522 up up correct
LPLA.US LPL Financial Holdings Inc 20230510 0 193.73 194.365 188.98 190.35 987535 190.0493 down down correct
LPRO.US Open Lending Corporation 20230510 0 9.44 11.99 9.06 9.43 3853600 9.43 down up incorrect
LPSN.US LivePerson Inc 20230510 0 4.95 5.99 4.94 5.5 4272400 5.5 up down incorrect
LPTH.US LightPath Technologies Inc 20230510 0 1.36 1.37 1.32 1.37 35100 1.37 up up correct
LPTX.US Leap Therapeutics Inc 20230510 0 0.44 0.45 0.43 0.436 433300 0.436 down down correct
LQDA.US Liquidia Corporation 20230510 0 7.7 7.7 7.42 7.47 302200 7.47 down down correct
LQDT.US Liquidity Services Inc 20230510 0 14.73 15.26 14.16 15.25 393200 15.25 up up correct
LRCX.US Lam Research Corporation 20230510 0 524.12 531.47 520.05 527.3 1096800 527.3 up down incorrect
LRFC.US Logan Ridge Finance Corp 20230510 0 20.33 20.6 20 20 7000 19.7856 down down correct
LRMR.US Larimar Therapeutics Inc 20230510 0 5.2 5.2 4.94 5.12 149900 5.12 down down correct
LSBK.US Lake Shore Bancorp Inc 20230510 0 11.4 11.58 11.25 11.58 4900 11.58 up up correct
LSCC.US Lattice Semiconductor Corporation 20230510 0 83.26 84.65 82.64 83.62 2047300 83.62 up up correct
LSEA.US Landsea Homes Corporation 20230510 0 6.35 6.35 6.11 6.23 26900 6.23 down down correct
LSEAW.US Landsea Homes Corporation 20230510 0 0.1549 0.155 0.1525 0.1538 5739 0.1538 down up incorrect
LSTR.US Landstar System Inc 20230510 0 178.87 180.57 175.9 177.1 142500 177.1 down down correct
LSXMA.US The Liberty SiriusXM Group 20230510 0 28.21 28.27 27.34 28.24 1037500 28.24 up up correct
LSXMB.US The Liberty SiriusXM Group 20230510 0 29 29 29 29 100 29
LSXMK.US The Liberty SiriusXM Group 20230510 0 28.13 28.2 27.25 28.15 997300 28.15 up up correct
LTAFX.US Altst Strgs Fd A 20230510 0 4.99 4.99 4.99 4.99 0 4.99
LTBR.US Lightbridge Corporation 20230510 0 3.98 4.43 3.91 4.42 69600 4.42 up up correct
LTCFX.US Alternative Strategies Fund Class C 20230510 0 4.72 4.72 4.72 4.72 0 4.72
LTCH.US Latch Inc 20230510 0 0.78 0.78 0.73 0.758 168100 0.758 down down correct
LTCHW.US Latch Inc 20230510 0 0.053 0.055 0.053 0.055 3800 0.055 up up correct
LTIFX.US LTIFX 20230510 0 5.04 5.04 5.04 5.04 0 5.04
LTRN.US Lantern Pharma Inc 20230510 0 5.6 5.6 5.45 5.57 20500 5.57 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230510 0 0.682 0.692 0.66 0.665 175400 0.665 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230510 0 19 19 19 19 400 19
LTRX.US Lantronix Inc 20230510 0 3.81 4 3.78 3.89 168900 3.89 up up correct
LTRYW.US Lottery Com 20230510 0 0.0236 0.0312 0.0212 0.0265 78854 0.0265 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20230510 0 1.5 1.545 1.42 1.5 34600 1.5
LULU.US Lululemon Athletica Inc 20230510 0 385.36 385.36 377.72 379.32 1027100 379.32 down down correct
LUMO.US Lumos Pharma Inc 20230510 0 3.44 3.51 3.1 3.42 8200 3.42 down down correct
LUNA.US Luna Innovations Incorporated 20230510 0 6.68 6.7 6.12 6.35 260800 6.35 down down correct
LUNG.US Pulmonx Corporation 20230510 0 12.83 13.12 12.66 13.06 218400 13.06 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230510 0 10.4 10.4 10.4 10.4 0 10.4
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230510 0 2.41 2.53 2.32 2.53 37600 2.53 up up correct
LVO.US LiveOne Inc 20230510 0 1.43 1.47 1.4 1.46 127000 1.46 up up correct
LVOX.US LiveVox Holding Inc 20230510 0 2.99 2.99 2.36 2.64 184300 2.64 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20230510 0 2.68 2.68 2.68 2.68 0 2.68
LVOXW.US LiveVox Holding Inc 20230510 0 0.28 0.28 0.26 0.26 6096 0.26 down down correct
LVTX.US Lava Therapeutics B.V 20230510 0 1.8 1.83 1.74 1.8 24700 1.8
LWAY.US Lifeway Foods Inc 20230510 0 6.05 6.25 6.05 6.22 10400 6.22 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20230510 0 4.76 4.84 4.65 4.82 588100 4.82 up down incorrect
LX.US LexinFintech Holdings Ltd 20230510 0 2.56 2.57 2.45 2.5 197100 2.5 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20230510 0 3.15 3.21 2.95 3.07 1056300 3.07 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230510 0 0.635 0.645 0.575 0.627 241900 0.627 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230510 0 2.46 2.625 2.445 2.61 1005700 2.61 up up correct
LYFT.US Lyft Inc 20230510 0 8.72 8.88 8.48 8.86 18792700 8.86 up up correct
LYRA.US Lyra Therapeutics Inc 20230510 0 2.66 2.66 2.563 2.57 25800 2.57 down down correct
LYTS.US LSI Industries Inc 20230510 0 12.45 12.74 12.37 12.59 144400 12.59 up up correct
LZ.US LegalZoom.com Inc 20230510 0 9.75 10.74 9.683 10.41 6587700 10.41 up up correct
MACA.US Moringa Acquisition Corp 20230510 0 10.34 10.34 10.34 10.34 0 10.34
MACAU.US Moringa Acquisition Corp 20230510 0 10.25 10.25 10.25 10.25 0 10.25
MACK.US Merrimack Pharmaceuticals Inc 20230510 0 13.08 13.15 12.31 12.44 180128 12.44 down down correct
MANH.US Manhattan Associates Inc 20230510 0 170 172 169.38 171.68 282500 171.68 up up correct
MAPS.US WM Technology Inc 20230510 0 0.82 0.941 0.809 0.941 998600 0.941 up up correct
MAPSW.US WM Technology Inc 20230510 0 0.0733 0.075 0.0733 0.075 4792 0.075 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230510 0 10.98 10.981 10.85 10.86 1300 10.86 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20230510 0 10.858 10.858 10.858 10.858 0 10.858
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230510 0 0.05 0.05 0.032 0.05 50970 0.05
MAR.US Marriott International Inc 20230510 0 180 180.495 172.95 175.63 2198592 175.63 down down correct
MARA.US Marathon Digital Holdings Inc 20230510 0 9.79 10.72 9.66 10.22 51276900 10.22 up up correct
MARK.US Remark Holdings Inc 20230510 0 1.16 1.16 1.1 1.12 114700 1.12 down down correct
MARPS.US Marine Petroleum Trust 20230510 0 7.77 7.77 7.5 7.5 1898 7.5 down up incorrect
MASI.US Masimo Corporation 20230510 0 175.79 176.29 160.38 174.55 1527600 174.55 down down correct
MASS.US 908 Devices Inc 20230510 0 7.75 7.97 7.285 7.74 193400 7.74 down down correct
MAT.US Mattel Inc 20230510 0 18.32 18.41 17.99 18.3 2464700 18.3 down down correct
MATW.US Matthews International Corporation 20230510 0 37.84 37.96 37.33 37.71 60000 37.71 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230510 0 27.71 28.583 27.66 28 1197800 28 up down incorrect
MAYS.US J.W. Mays Inc 20230510 0 44.5 44.5 44.5 44.5 100 44.5
MBCN.US Middlefield Banc Corp 20230510 0 23.52 23.52 22.44 22.74 14025 22.74 down down correct
MBIN.US Merchants Bancorp 20230510 0 23.39 23.39 22.9 23.1 56636 23.1 down up incorrect
MBINN.US Merchants Bancorp 20230510 0 17.13 17.4 16.77 17.15 31100 17.15 up up correct
MBINO.US Merchants Bancorp 20230510 0 17.85 18.37 17.51 17.761 9000 17.761 down down correct
MBINP.US Merchants Bancorp 20230510 0 18.4 19.2 18.36 18.51 2200 18.51 up up correct
MBIO.US Mustang Bio Inc 20230510 0 4.72 4.72 4.45 4.54 51199 4.54 down down correct
MBNKP.US Medallion Bank 20230510 0 22 22.13 22 22.13 500 22.13 up down incorrect
MBOT.US Microbot Medical Inc 20230510 0 1.17 1.26 1 1.06 329800 1.06 down down correct
MBRX.US Moleculin Biotech Inc 20230510 0 0.8 0.8 0.7695 0.78 56368 0.78 down down correct
MBTC.US Nocturne Acquisition Corporation 20230510 0 11.04 11.04 11.04 11.04 0 11.04
MBTCR.US Nocturne Acquisition Corporation 20230510 0 0.1101 0.1101 0.1101 0.1101 5000 0.1101
MBTCU.US Nocturne Acquisition Corporation 20230510 0 10.95 10.95 10.95 10.95 0 10.95
MBUU.US Malibu Boats Inc 20230510 0 57 57.93 54.085 54.45 166300 54.45 down down correct
MBWM.US Mercantile Bank Corporation 20230510 0 24.86 24.86 24.015 24.39 21623 24.39 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230510 0 10.88 10.88 10.84 10.85 500 10.85 down down correct
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230510 0 0.19 0.19 0.19 0.19 100 0.19
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230510 0 10.28 10.28 10.28 10.28 0 10.28
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230510 0 10.1 10.7 10.1 10.7 1100 10.7 up up correct
MCBC.US Macatawa Bank Corporation 20230510 0 8.68 9.03 8.5 8.54 46800 8.46 down down correct
MCBS.US MetroCity Bankshares Inc 20230510 0 15.03 15.03 14.65 14.94 27700 14.94 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20230510 0 30.49 30.7 27.225 27.5 269500 27.5 down down correct
MCHP.US Microchip Technology Incorporated 20230510 0 73.51 74.59 73.27 74.17 6898700 74.17 up up correct
MCHX.US Marchex Inc 20230510 0 1.75 1.8 1.74 1.76 24700 1.76 up up correct
MCRB.US Seres Therapeutics Inc 20230510 0 5.55 5.55 5.01 5.31 5174388 5.31 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20230510 0 68.05 69.36 65.95 67.27 85100 67.27 down down correct
MDB.US MongoDB Inc 20230510 0 255.56 266.38 255.057 262.02 2104500 262.02 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20230510 0 301.85 302.46 290.03 292.15 231000 292.15 down down correct
MDGS.US Medigus Ltd 20230510 0 6.7 6.8 6.41 6.56 23700 6.56 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230510 0 0.06 0.06 0.035 0.0401 5576 0.0401 down up incorrect
MDIA.US MediaCo Holding Inc 20230510 0 1.21 1.27 1.21 1.23 1400 1.23 up up correct
MDJH.US MDJM Ltd 20230510 0 1.8 2.15 1.53 1.87 220500 1.87 up up correct
MDLZ.US Mondelez International Inc 20230510 0 77.89 78.38 77.51 77.89 5160400 77.89
MDNA.US Medicenna Therapeutics Corp 20230510 0 0.765 0.77 0.753 0.757 23000 0.757 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20230510 0 6.01 6.72 6.01 6.6 55400 6.6 up up correct
MDRRP.US Medalist Diversified REIT Inc 20230510 0 21.5 21.5 21.5 21.5 0 21.5
MDRX.US Allscripts Healthcare Solutions Inc 20230510 0 11.94 12.26 11.8 11.9 898200 11.9 down down correct
MDVL.US Medavail Holdings Inc 20230510 0 0.19 0.203 0.189 0.195 167000 0.195 up up correct
MDWD.US MediWound Ltd 20230510 0 10.59 10.655 10.35 10.35 15200 10.35 down down correct
MDWT.US Midwest Holding Inc 20230510 0 25.75 27.5 25.5 25.77 78000 25.77 up down incorrect
MDXG.US MiMedx Group Inc 20230510 0 5.98 6.255 5.85 6.06 1048395 6.06 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20230510 0 4.04 4.04 3.86 3.9 240200 3.9 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20230510 0 2.18 2.21 2.09 2.11 1484100 2.11 down down correct
MEDP.US Medpace Holdings Inc 20230510 0 208 210.98 205.9 210.16 252700 210.16 up up correct
MEDS.US TRxADE HEALTH Inc 20230510 0 0.37 0.439 0.37 0.41 382000 0.41 up down incorrect
MEIP.US MEI Pharma Inc 20230510 0 7.25 7.3114 6.62 6.99 96107 6.99 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230510 0 10.27 10.27 10.27 10.27 28 10.27
MELI.US MercadoLibre Inc 20230510 0 1268 1317.28 1263.09 1288.92 535000 1288.92 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230510 0 11.12 11.13 11.11 11.128 7200 11.128 up up correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230510 0 10.88 10.88 10.88 10.88 0 10.88
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20230510 0 0.05 0.0525 0.04 0.0484 27490 0.0484 down down correct
MEOH.US Methanex Corporation 20230510 0 44.63 44.63 42.78 43.08 143800 43.08 down down correct
MERC.US Mercer International Inc 20230510 0 9.35 9.36 9.04 9.2 821100 9.2 down up incorrect
MESA.US Mesa Air Group Inc 20230510 0 1.92 1.92 1.38 1.5 2187600 1.5 down down correct
MESO.US Mesoblast Limited 20230510 0 3.76 3.83 3.7 3.78 114600 3.78 up up correct
METC.US Ramaco Resources Inc 20230510 0 12.156 12.156 11.316 12.084 661825 10.07 down down correct
METCL.US METCL 20230510 0 25.26 25.45 25.26 25.45 800 25.45 up up correct
METX.US Meten EdtechX Education Group Ltd 20230510 0 0.2 0.21 0.19 0.2 185200 0.2
MF.US Missfresh Limited American Depositary Shares 20230510 0 0.557 0.66 0.546 0.56 233900 0.56 up up correct
MFH.US Mercurity Fintech Holding Inc 20230510 0 1.42 1.58 1.41 1.57 33400 1.57 up down incorrect
MFIN.US Medallion Financial Corp 20230510 0 7.03 7.07 6.7 6.86 78500 6.7793 down down correct
MGEE.US MGE Energy Inc 20230510 0 78.26 78.4 77.15 77.97 51081 77.97 down down correct
MGI.US MoneyGram International Inc 20230510 0 10.95 10.95 10.89 10.93 3776500 10.93 down down correct
MGIC.US Magic Software Enterprises Ltd 20230510 0 13.81 14.15 13.78 13.99 23000 13.99 up up correct
MGNI.US Magnite Inc 20230510 0 8.97 9.77 8.96 9.42 2599200 9.42 up up correct
MGNX.US MacroGenics Inc 20230510 0 6.87 7.9 6.87 7.21 692000 7.21 up up correct
MGPI.US MGP Ingredients Inc 20230510 0 100 101.07 98.18 99.12 73640 99.0031 down down correct
MGRC.US McGrath RentCorp 20230510 0 91.85 92.63 90.62 91.53 158400 91.53 down down correct
MGTA.US Magenta Therapeutics Inc 20230510 0 0.72 0.73 0.7 0.71 95400 0.71 down down correct
MGTX.US MeiraGTx Holdings plc 20230510 0 6.11 6.31 5.86 6.2 94800 6.2 up up correct
MGYR.US Magyar Bancorp Inc 20230510 0 10 10 9.96 9.96 400 9.96 down down correct
MHLD.US Maiden Holdings Ltd 20230510 0 2.1 2.1 2.02 2.04 60100 2.04 down down correct
MICT.US MICT Inc 20230510 0 2.75 2.81 2.625 2.75 1748470 2.75
MIDD.US The Middleby Corporation 20230510 0 153.19 155.8 140.13 143.65 1595611 143.65 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230510 0 2.92 2.98 2.8614 2.94 48770 2.94 up up correct
MIND.US MIND Technology Inc 20230510 0 0.44 0.44 0.41 0.44 60300 0.44
MINDP.US MIND Technology Inc 20230510 0 7.44 7.44 7.142 7.142 1300 7.142 down up incorrect
MINM.US Minim Inc. Common Stock 20230510 0 4.05 7.75 3.89 4.62 8222993 4.62 up up correct
MIR.US WT 20230510 0 1.59 1.65 1.58 1.6014 6998 1.6014 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20230510 0 26.45 26.595 25.95 26.2 344200 26.2 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230510 0 1.17 1.236 1.12 1.12 19100 1.12 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20230510 0 3.93 3.97 3.82 3.9 26300 3.9 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230510 0 10.3 10.3 10.3 10.3 0 10.3
MITAU.US Coliseum Acquisition Corp. Unit 20230510 0 10.32 10.32 10.32 10.32 3900 10.32
MITK.US Mitek Systems Inc 20230510 0 10.09 10.14 9.51 9.69 352600 9.69 down down correct
MKSI.US MKS Instruments Inc 20230510 0 84.14 85.3 82.95 84.6 777251 84.6 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20230510 0 1.71 1.71 1.576 1.66 50800 1.66 down down correct
MKTX.US MarketAxess Holdings Inc 20230510 0 302.34 303.77 299 301.18 265000 301.18 down up incorrect
MLAB.US Mesa Laboratories Inc 20230510 0 161.64 163.12 156.75 159.28 34100 159.28 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20230510 0 10.51 10.51 10.51 10.51 100 10.51
MLACU.US Malacca Straits Acquisition Company Limited 20230510 0 10.4 10.4 10.4 10.4 100 10.4
MLACW.US Malacca Straits Acquisition Company Limited 20230510 0 0.0357 0.0357 0.0357 0.0357 150 0.0357
MLCO.US Melco Resorts & Entertainment Limited 20230510 0 12.14 12.45 11.22 11.64 7213600 11.64 down down correct
MLKN.US MillerKnoll Inc 20230510 0 17.26 17.27 16.47 16.58 869100 16.58 down down correct
MLVF.US Malvern Bancorp Inc 20230510 0 14.35 14.45 14.06 14.36 3100 14.36 up up correct
MMAT.US Meta Materials Inc 20230510 0 0.22 0.23 0.22 0.22 5556800 0.22
MMLP.US Martin Midstream Partners L.P 20230510 0 2.47 2.49 2.4 2.41 31900 2.41 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230510 0 2.612 2.62 2.55 2.58 34800 2.58 down up incorrect
MMSI.US Merit Medical Systems Inc 20230510 0 85.38 85.38 83.95 84.53 183700 84.53 down down correct
MMYT.US MakeMyTrip Limited 20230510 0 25.65 25.92 25.2 25.34 118100 25.34 down down correct
MNDO.US MIND C.T.I. Ltd 20230510 0 1.92 1.94 1.91 1.92 16300 1.92
MNDY.US monday.com Ltd. Ordinary Shares 20230510 0 131.01 135.16 130.6 131.26 875600 131.26 up down incorrect
MNKD.US MannKind Corporation 20230510 0 4.02 4.59 4 4.4 6366900 4.4 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20230510 0 3.32 3.335 3.19 3.205 284300 3.205 down down correct
MNOV.US MediciNova Inc 20230510 0 2.19 2.24 2.19 2.23 9000 2.23 up up correct
MNPR.US Monopar Therapeutics Inc 20230510 0 0.968 1 0.968 1 3300 1 up up correct
MNRO.US Monro Inc 20230510 0 49.97 50.2 48.21 48.91 170429 48.91 down down correct
MNSB.US MainStreet Bancshares Inc 20230510 0 20.28 20.77 19.73 20.1 8200 20.1 down down correct
MNSBP.US MainStreet Bancshares Inc 20230510 0 21.5 21.5 20.9 20.9 500 20.9 down down correct
MNST.US Monster Beverage Corporation 20230510 0 58.72 59.41 58.48 59.11 4261100 59.11 up up correct
MNTK.US Montauk Renewables Inc 20230510 0 6.5 6.515 6.31 6.36 210900 6.36 down down correct
MNTS.US Momentus Inc 20230510 0 0.39 0.427 0.385 0.427 374200 0.427 up up correct
MNTSW.US Momentus Inc 20230510 0 0.0335 0.0335 0.0333 0.0333 1300 0.0333 down down correct
MNTV.US Momentive Global Inc 20230510 0 9.39 9.39 9.37 9.37 1137600 9.37 down down correct
MNTX.US Manitex International Inc 20230510 0 4.86 4.97 4.79 4.81 14000 4.81 down down correct
MODV.US ModivCare Inc 20230510 0 55.65 55.72 53.7 55.5 158200 55.5 down down correct
MOFG.US MidWestOne Financial Group Inc 20230510 0 19.44 19.44 18.43 18.83 36200 18.83 down down correct
MOGO.US Mogo Inc 20230510 0 0.818 0.84 0.8 0.8 91000 0.8 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230510 0 6.35 6.35 6.35 6.35 500 6.35
MOMO.US Momo Inc 20230510 0 7.99 8.24 7.88 8.05 1003100 8.05 up up correct
MOR.US MorphoSys AG 20230510 0 5.55 5.61 5.51 5.53 60300 5.53 down down correct
MORF.US Morphic Holding Inc 20230510 0 59 59.54 57.055 57.69 493400 57.69 down down correct
MORN.US Morningstar Inc 20230510 0 189.11 191.49 187.07 190.46 109200 190.46 up up correct
MOTS.US Motus GI Holdings Inc 20230510 0 0.8 0.82 0.78 0.804 20000 0.804 up up correct
MOVE.US Movano Inc 20230510 0 1.36 1.36 1.3 1.33 13500 1.33 down down correct
MOXC.US Moxian Inc 20230510 0 0.93 0.958 0.93 0.94 26600 0.94 up up correct
MPAA.US Motorcar Parts of America Inc 20230510 0 4.87 5.17 4.76 5.16 213900 5.16 up up correct
MPB.US Mid Penn Bancorp Inc 20230510 0 18.78 18.96 18.32 18.8 59383 18.8 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230510 0 10.59 10.59 10.59 10.59 0 10.59
MPWR.US Monolithic Power Systems Inc 20230510 0 407.29 418.95 407.29 415.98 782400 415.98 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20230510 0 4.41 4.615 4.065 4.23 6331300 4.23 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230510 0 0.67 0.71 0.6 0.679 434400 0.679 up up correct
MRAM.US Everspin Technologies Inc 20230510 0 7.29 7.3 6.97 6.97 104400 6.97 down down correct
MRBK.US Meridian Corporation 20230510 0 8.92 9.2 8.84 9.11 13656 8.9829 up up correct
MRCC.US Monroe Capital Corporation 20230510 0 7.19 7.49 7.19 7.46 44400 7.46 up up correct
MRCY.US Mercury Systems Inc 20230510 0 40.42 40.42 39.37 39.79 256800 39.79 down down correct
MREO.US Mereo BioPharma Group plc 20230510 0 1.21 1.22 1.12 1.15 1326100 1.15 down down correct
MRIN.US Marin Software Incorporated 20230510 0 0.6 0.63 0.6 0.61 171000 0.61 up up correct
MRKR.US Marker Therapeutics Inc 20230510 0 1.55 1.6 1.305 1.4153 88230 1.4153 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230510 0 5.54 5.89 5.5 5.89 2800 5.89 up up correct
MRNA.US Moderna Inc 20230510 0 134.56 135.33 130.37 130.83 2842800 130.83 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230510 0 9.45 9.64 9.1 9.58 808200 9.58 up down incorrect
MRSN.US Mersana Therapeutics Inc 20230510 0 8.1 8.39 7.85 8.08 5096000 8.08 down up incorrect
MRTN.US Marten Transport Ltd 20230510 0 20.66 20.66 20.25 20.53 231400 20.53 down down correct
MRTX.US Mirati Therapeutics Inc 20230510 0 46.17 48.67 44.43 47.9 1221800 47.9 up up correct
MRUS.US Merus N.V 20230510 0 20.64 20.86 20.03 20.81 194600 20.81 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20230510 0 12.37 13.24 11.91 12.12 9009100 12.12 down up incorrect
MRVL.US Marvell Technology Inc 20230510 0 40.6 40.9 39.97 40.43 11554500 40.43 down down correct
MS.US PO 20230510 0 18.27 18.39 18.13 18.17 155726 18.17 down down correct
MSBI.US Midland States Bancorp Inc 20230510 0 19.2 19.2 18.87 19.16 57100 18.86 down down correct
MSDA.US MSD Acquisition Corp 20230510 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230510 0 74.8 75 73.73 74.33 70300 74.017 down down correct
MSFIX.US The Multi 20230510 0 10.58 10.58 10.58 10.58 0 10.58
MSFT.US Microsoft Corporation 20230510 0 308.62 313 307.67 312.31 30078039 311.6288 up up correct
MSGM.US Motorsport Games Inc 20230510 0 5.02 5.05 4.75 5.05 50200 5.05 up up correct
MSTR.US MicroStrategy Incorporated 20230510 0 313.24 325.65 305 315.11 1295200 315.11 up up correct
MSVB.US Mid 20230510 0 9.66 9.66 9.66 9.66 23 9.6
MTAC.US MedTech Acquisition Corporation 20230510 0 10.31 10.31 10.31 10.31 600 10.31
MTACU.US MedTech Acquisition Corporation 20230510 0 10.29 10.29 10.29 10.29 0 10.29
MTACW.US MedTech Acquisition Corporation 20230510 0 0.06 0.06 0.021 0.032 15000 0.032 down down correct
MTC.US Mmtec Inc 20230510 0 0.935 1.14 0.935 1.04 1370100 1.04 up down incorrect
MTCH.US Match Group Inc 20230510 0 32.28 32.74 31.725 32.36 5556700 32.36 up up correct
MTCR.US Metacrine Inc 20230510 0 0.575 0.58 0.5522 0.5522 105194 0.5522 down down correct
MTEM.US Molecular Templates Inc 20230510 0 0.44 0.45 0.43 0.43 22100 0.43 down down correct
MTEX.US Mannatech Incorporated 20230510 0 13.5288 13.5288 13.47 13.47 1497 13.47 down down correct
MTLS.US Materialise NV 20230510 0 8.78 8.78 8.46 8.5 64300 8.5 down down correct
MTP.US Midatech Pharma plc 20230510 0 0.233 0.26 0.221 0.2445 1490704 0.2445 up up correct
MTRX.US Matrix Service Company 20230510 0 5.63 5.65 5.33 5.56 75800 5.56 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230510 0 11 11 11 11 0 11
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230510 0 10.69 10.69 10.69 10.69 0 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230510 0 0.03 0.03 0.03 0.03 0 0.03
MTSI.US MACOM Technology Solutions Holdings Inc 20230510 0 54.8 55.87 54.21 55.77 395900 55.77 up up correct
MTTR.US Matterport Inc 20230510 0 2.88 2.93 2.605 2.84 5211200 2.84 down down correct
MU.US Micron Technology Inc 20230510 0 61.92 62.31 59.79 59.99 14548700 59.99 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230510 0 7 7 7 7 0 14
MULN.US Mullen Automotive Inc 20230510 0 1.44 1.47 1.37 1.39 11551940 1.39 down down correct
MVBF.US MVB Financial Corp 20230510 0 17.62 18.07 17.62 17.87 54100 17.87 up up correct
MVIS.US MicroVision Inc 20230510 0 2.38 2.56 2.28 2.37 2835900 2.37 down down correct
MVST.US Microvast Holdings Inc 20230510 0 1.63 2.46 1.455 1.87 50044400 1.87 up up correct
MVSTW.US Microvast Holdings Inc 20230510 0 0.22 0.32 0.2189 0.2642 422266 0.2642 up up correct
MXCT.US MaxCyte Inc. 20230510 0 4.84 4.88 4.65 4.65 346000 4.65 down down correct
MYFW.US First Western Financial Inc 20230510 0 16.02 16.02 15.25 15.53 13800 15.53 down down correct
MYGN.US Myriad Genetics Inc 20230510 0 18.41 18.51 17.4 17.77 508100 17.77 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230510 0 1.95 1.978 1.8 1.885 463800 1.885 down down correct
MYNA.US Mynaric AG American Depository Shares 20230510 0 7.245 7.245 7 7 1000 7 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230510 0 4.95 5.3 4.801 5.17 46800 5.17 up up correct
MYPS.US Playstudios Inc 20230510 0 4.5 4.6 4.36 4.48 469500 4.48 down down correct
MYPSW.US MYPSW 20230510 0 0.84 0.84 0.82 0.82 700 0.82 down down correct
MYRG.US MYR Group Inc 20230510 0 135.74 135.74 132.84 134.54 75700 134.54 down up incorrect
MYSZ.US My Size Inc 20230510 0 1.19 1.23 1.19 1.2 27100 1.2 up up correct
NAII.US Natural Alternatives International Inc 20230510 0 7.91 7.91 7.71 7.83 2800 7.83 down down correct
NAOV.US NanoVibronix Inc 20230510 0 3.75 3.77 3.5361 3.75 1781 3.75
NARI.US Inari Medical Inc 20230510 0 70.55 70.91 69.64 69.97 554200 69.97 down down correct
NATH.US Nathan's Famous Inc 20230510 0 72.78 72.78 71.22 71.22 2900 71.22 down down correct
NATI.US National Instruments Corporation 20230510 0 58.1 58.14 58.02 58.1 1057700 58.1
NATR.US Nature's Sunshine Products Inc 20230510 0 10.97 10.97 10.41 10.63 32000 10.63 down down correct
NAUT.US Nautilus Biotechnology Inc 20230510 0 2.4 2.51 2.326 2.49 46900 2.49 up up correct
NAVI.US Navient Corporation 20230510 0 15.05 15.12 14.465 14.59 850700 14.59 down down correct
NBIX.US Neurocrine Biosciences Inc 20230510 0 97.64 97.68 95.88 96.74 491500 96.74 down down correct
NBN.US Northeast Bank 20230510 0 36.92 37.19 35.8367 36.6 55622 36.6 down up incorrect
NBRV.US Nabriva Therapeutics plc 20230510 0 1.65 1.78 1.65 1.739 11200 1.739 up up correct
NBSE.US NeuBase Therapeutics Inc 20230510 0 0.18 0.19 0.18 0.1899 195216 0.1899 up up correct
NBST.US Newbury Street Acquisition Corporation 20230510 0 10.36 10.36 10.27 10.27 1900 10.27 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20230510 0 10.33 10.33 10.33 10.33 0 10.33
NBTB.US NBT Bancorp Inc 20230510 0 32.91 32.91 31.795 32.39 180826 32.39 down down correct
NBTX.US Nanobiotix S.A 20230510 0 5.57 5.63 5.255 5.5 129900 5.5 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20230510 0 10.53 10.53 10.53 10.53 4 10.53
NCMI.US National CineMedia Inc 20230510 0 0.32 0.34 0.3 0.32 1461900 0.32
NCNA.US NuCana plc 20230510 0 0.709 0.72 0.69 0.72 42100 0.72 up up correct
NCNO.US nCino Inc 20230510 0 22.54 23.3 22.45 23.04 592300 23.04 up up correct
NCSM.US NCS Multistage Holdings Inc 20230510 0 19.01 19.01 18.7 19 2100 19 down down correct
NCTY.US The9 Limited 20230510 0 0.84 0.9 0.83 0.84 93500 0.84
NDAQ.US Nasdaq Inc 20230510 0 55.14 55.27 54.47 55.2 1778300 55.2 up up correct
NDLS.US Noodles & Company 20230510 0 4.9 4.945 4.74 4.86 304604 4.86 down down correct
NDRA.US ENDRA Life Sciences Inc 20230510 0 1.42 1.43 1.29 1.36 42000 1.36 down down correct
NDSN.US Nordson Corporation 20230510 0 218.61 218.61 214.18 216.4 213800 216.4 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230510 0 12.94 13 12.83 12.94 40700 12.94
NEE.US PQ 20230510 0 48.7 49.14 48.7 49.14 213115 49.14 up up correct
NEGG.US Newegg Commerce Inc 20230510 0 1.08 1.11 1.06 1.06 332500 1.06 down down correct
NEO.US NeoGenomics Inc 20230510 0 18.63 20.22 18.33 19.65 2110300 19.65 up up correct
NEOG.US Neogen Corporation 20230510 0 17.2 17.24 16.85 17.15 923200 17.15 down down correct
NEON.US Neonode Inc 20230510 0 6.99 7.22 6.91 7.1 33900 7.1 up up correct
NEPH.US Nephros Inc 20230510 0 1.5 1.5 1.41 1.46 9800 1.46 down down correct
NEPT.US Neptune Wellness Solutions Inc 20230510 0 0.52 0.52 0.4 0.41 639300 0.41 down down correct
NERV.US Minerva Neurosciences Inc 20230510 0 6.94 8.49 6.9 7.73 923400 7.73 up up correct
NESR.US National Energy Services Reunited Corp 20230510 0 3.55 3.55 3.01 3.01 413807 3.01 down down correct
NESRW.US NESRW 20230510 0 0.21 0.323 0.21 0.323 29228 0.323 up up correct
NEWT.US Newtek Business Services Corp 20230510 0 11.88 11.88 11.57 11.72 216200 11.72 down down correct
NEXI.US NexImmune Inc 20230510 0 0.355 0.355 0.332 0.332 11400 0.332 down down correct
NEXT.US NextDecade Corporation 20230510 0 6.02 6.26 5.98 6.12 763500 6.12 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230510 0 9.44 9.59 9.28 9.35 174700 9.35 down down correct
NFE.US New Fortress Energy Inc 20230510 0 30.78 30.78 29.935 30.53 1007800 30.53 down down correct
NFLX.US Netflix Inc 20230510 0 335.21 337.11 329.51 335.42 4289900 335.42 up up correct
NFYS.US UN 20230510 0 10.29 10.29 10.29 10.29 0 10.29
NGM.US NGM Biopharmaceuticals Inc 20230510 0 3.79 3.91 3.52 3.69 278600 3.69 down down correct
NGMS.US NeoGames S.A 20230510 0 13.24 13.25 12.9 13.2 134600 13.2 down down correct
NH.US NantHealth Inc 20230510 0 2.9 2.9 2.67 2.69 39500 2.69 down down correct
NHTC.US Natural Health Trends Corp 20230510 0 5.95 5.96 5.4222 5.75 31574 5.5473 down down correct
NICE.US NICE Ltd 20230510 0 191.65 192.86 187.51 190.71 842200 190.71 down down correct
NICHX.US NICHX 20230510 0 28.97 28.97 28.97 28.97 0 28.97
NICK.US Nicholas Financial Inc 20230510 0 4.51 4.52 4.5 4.52 2500 4.52 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230510 0 0.5 0.515 0.491 0.507 3680 5.07 up up correct
NIU.US Niu Technologies 20230510 0 3.62 3.75 3.62 3.66 277200 3.66 up up correct
NKLA.US Nikola Corporation 20230510 0 0.871 0.879 0.777 0.8 44034700 0.8 down up incorrect
NKSH.US National Bankshares Inc 20230510 0 27.65 28.055 27.65 27.96 3281 27.247 up up correct
NKTR.US Nektar Therapeutics 20230510 0 0.79 0.79 0.73 0.75 3929700 0.75 down down correct
NKTX.US Nkarta Inc 20230510 0 4.72 4.91 4.65 4.68 368000 4.68 down down correct
NLSP.US NLS Pharmaceutics AG 20230510 0 1.38 1.38 1.26 1.27 9004 1.27 down down correct
NLSPW.US NLS Pharmaceutics AG 20230510 0 0.147 0.147 0.12 0.12 800 0.12 down down correct
NLTX.US Neoleukin Therapeutics Inc 20230510 0 0.863 0.898 0.86 0.896 100500 0.896 up up correct
NMFC.US New Mountain Finance Corporation 20230510 0 11.79 11.96 11.76 11.9 316400 11.9 up up correct
NMIH.US NMI Holdings Inc 20230510 0 24.25 24.25 23.66 23.79 275100 23.79 down up incorrect
NMRD.US Nemaura Medical Inc 20230510 0 0.736 0.777 0.72 0.74 99000 0.74 up up correct
NMRK.US Newmark Group Inc 20230510 0 5.27 5.27 5.145 5.23 857310 5.2028 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230510 0 1.35 1.39 1.35 1.35 49400 1.35
NMTR.US 9 Meters Biopharma Inc 20230510 0 0.758 0.794 0.75 0.78 144600 0.78 up up correct
NNBR.US NN Inc 20230510 0 1.28 1.35 1.22 1.27 638800 1.27 down down correct
NNDM.US Nano Dimension Ltd 20230510 0 2.6 2.66 2.6 2.63 814400 2.63 up up correct
NNOX.US Nano 20230510 0 16.36 16.71 15.01 16.43 2755100 16.43 up up correct
NODK.US NI Holdings Inc 20230510 0 13.49 13.49 12.83 13.42 8900 13.42 down down correct
NOTV.US Inotiv Inc 20230510 0 6.57 6.68 6.06 6.27 358800 6.27 down down correct
NOVN.US Novan Inc 20230510 0 1.14 1.25 1.14 1.21 168600 1.21 up up correct
NOVT.US Novanta Inc 20230510 0 160.96 164.96 156.15 164.15 129100 164.15 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230510 0 10.713 10.713 10.713 10.713 0 10.713
NOVVU.US Nova Vision Acquisition Corp. Unit 20230510 0 10.39 10.39 10.39 10.39 0 10.39
NPABU.US New Providence Acquisition Corp. II Unit 20230510 0 11.15 11.15 10.5 10.5 216 10.5 down down correct
NPCE.US NeuroPace Inc 20230510 0 4.68 4.93 4.62 4.8 3800 4.8 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230510 0 10.4 10.4 10.4 10.4 2 10.4
NRACU.US Noble Rock Acquisition Corporation 20230510 0 10.43 10.43 10.43 10.43 0 10.43
NRACW.US Noble Rock Acquisition Corporation 20230510 0 0.072 0.0788 0.0552 0.0552 4302 0.0552 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20230510 0 0.6 0.62 0.581 0.6 245600 0.6
NRC.US National Research Corporation 20230510 0 43.6 44.27 43.6 44.01 22200 44.01 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20230510 0 8.55 8.65 8.25 8.39 690800 8.39 down down correct
NRIM.US Northrim BanCorp Inc 20230510 0 36.08 36.08 35 35.3 15900 35.3 down down correct
NRIX.US Nurix Therapeutics Inc 20230510 0 9.86 10.35 9.67 10.23 302000 10.23 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230510 0 18.99 18.99 18.99 18.99 0 18.99
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230510 0 19.21 19.21 19.21 19.21 0 19.21
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230510 0 19.22 19.22 19.22 19.22 0 19.22
NRXP.US NRx Pharmaceuticals Inc 20230510 0 0.61 0.64 0.59 0.625 179200 0.625 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20230510 0 0.1515 0.1515 0.15 0.15 320 0.15 down up incorrect
NSIT.US Insight Enterprises Inc 20230510 0 125.03 126.05 123.3 125.9 811100 125.9 up up correct
NSPR.US InspireMD Inc 20230510 0 1.47 1.47 1.35 1.35 22400 1.35 down down correct
NSSC.US Napco Security Technologies Inc 20230510 0 33.59 33.915 32.93 33.18 338705 33.1208 down down correct
NSTG.US NanoString Technologies Inc 20230510 0 8.65 8.87 8.33 8.38 400400 8.38 down down correct
NSYS.US Nortech Systems Incorporated 20230510 0 10.54 10.7 9.91 10 11100 10 down down correct
NTAP.US NetApp Inc 20230510 0 64.29 64.43 62.29 63.27 1417200 63.27 down up incorrect
NTCT.US NetScout Systems Inc 20230510 0 29.28 29.72 28.96 29.17 349900 29.17 down up incorrect
NTES.US NetEase Inc 20230510 0 88.54 89.84 87.38 88.74 1111100 88.74 up up correct
NTGR.US NETGEAR Inc 20230510 0 14.07 14.11 13.78 13.98 178100 13.98 down down correct
NTIC.US Northern Technologies International Corporation 20230510 0 11.5 11.5 11.37 11.37 800 11.37 down down correct
NTLA.US Intellia Therapeutics Inc 20230510 0 44.88 45.5 44.14 45.19 1194500 45.19 up up correct
NTNX.US Nutanix Inc 20230510 0 24.78 24.99 24.64 24.66 746000 24.66 down down correct
NTRA.US Natera Inc 20230510 0 54.39 55.2 50.55 51.21 2173600 51.21 down down correct
NTRB.US Nutriband Inc. Common Stock 20230510 0 3.4 3.4 3.12 3.18 6900 3.18 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20230510 0 1.9 1.9 1.875 1.875 300 1.875 down down correct
NTRS.US Northern Trust Corporation 20230510 0 72.99 73.19 71.09 71.41 937100 71.41 down down correct
NTRSO.US Northern Trust Corporation 20230510 0 21.05 21.38 20.93 21.31 28900 21.31 up up correct
NTWK.US NetSol Technologies Inc 20230510 0 2.43 2.49 2.42 2.49 9900 2.49 up up correct
NURO.US NeuroMetrix Inc 20230510 0 1.04 1.08 1.02 1.05 18000 1.05 up down incorrect
NUVA.US NuVasive Inc 20230510 0 41.91 42.05 41.29 41.82 749100 41.82 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230510 0 40.47 41.83 39.86 40.39 315500 40.39 down down correct
NUWE.US Nuwellis Inc 20230510 0 3.35 3.41 2.9 3.12 113951 3.12 down down correct
NUZE.US NuZee Inc 20230510 0 9.87 11.35 9.87 10.66 5700 10.66 up up correct
NVAX.US Novavax Inc 20230510 0 10.01 10.02 8.89 8.99 9327700 8.99 down down correct
NVCR.US NovoCure Limited 20230510 0 70.8 72.142 69.9 71.49 580800 71.49 up up correct
NVDA.US NVIDIA Corporation 20230510 0 290.05 291.13 284.61 288.85 36935000 288.85 down down correct
NVEC.US NVE Corporation 20230510 0 88.48 88.48 86.51 87.58 51800 86.5903 down down correct
NVEE.US NV5 Global Inc 20230510 0 95.2 95.2 92.76 93.49 92000 93.49 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230510 0 38.42 38.68 32.65 36.32 2549100 36.32 down down correct
NVFY.US Nova LifeStyle Inc 20230510 0 0.53 0.53 0.53 0.53 500 0.53
NVIV.US InVivo Therapeutics Holdings Corp 20230510 0 1.4 1.41 1.39 1.39 7000 1.39 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20230510 0 91.29 92.3 90.74 91.27 64600 91.27 down down correct
NVNO.US enVVeno Medical Corp 20230510 0 4.11 4.51 3.97 4.489 79400 4.489 up up correct
NVNOW.US enVVeno Medical Corporation 20230510 0 0.031 0.04 0.025 0.037 87900 0.037 up up correct
NVOS.US Novo Integrated Sciences Inc 20230510 0 0.168 0.195 0.168 0.185 8660900 0.185 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230510 0 6.56 6.65 6.392 6.42 1074800 6.42 down down correct
NVVE.US Nuvve Holding Corp 20230510 0 0.553 0.562 0.515 0.52 409600 0.52 down down correct
NVVEW.US Nuvve Holding Corp 20230510 0 0.0848 0.0848 0.0848 0.0848 138 0.0848
NWBI.US Northwest Bancshares Inc 20230510 0 10.54 10.54 10.26 10.4 736400 10.4 down down correct
NWE.US NorthWestern Corporation 20230510 0 59.89 60.29 59.44 59.7 212300 59.7 down up incorrect
NWFL.US Norwood Financial Corp 20230510 0 25.78 25.78 25.49 25.63 12900 25.63 down up incorrect
NWL.US Newell Brands Inc 20230510 0 10.11 10.14 9.37 9.51 6831977 9.51 down down correct
NWLI.US National Western Life Group Inc 20230510 0 262 266 260.21 263 9700 263 up up correct
NWPX.US Northwest Pipe Company 20230510 0 27.01 27.01 26.39 26.68 43700 26.68 down down correct
NWS.US News Corporation 20230510 0 17.3 17.3 16.49 16.83 911545 16.83 down down correct
NWSA.US News Corporation 20230510 0 17.15 17.25 16.35 16.66 3342200 16.66 down up incorrect
NXGN.US NextGen Healthcare Inc 20230510 0 16.69 16.99 16.58 16.73 223700 16.73 up down incorrect
NXPI.US NXP Semiconductors N.V 20230510 0 167.55 168.2 164.73 165.2 1490300 165.2 down down correct
NXST.US Nexstar Media Group Inc 20230510 0 164.36 167.32 157.6 160.01 438800 158.66 down down correct
NXTC.US NextCure Inc 20230510 0 1.74 1.81 1.7 1.75 77600 1.75 up down incorrect
NXTP.US Nextplay Technologies Inc 20230510 0 1.46 1.48 1.3 1.34 17800 1.34 down down correct
NYMT.US New York Mortgage Trust Inc 20230510 0 9.86 9.89 9.55 9.75 825900 9.75 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230510 0 16.76 17.07 16.75 17.07 900 17.07 up up correct
NYMTM.US New York Mortgage Trust Inc 20230510 0 19.31 19.366 19 19 6600 19 down down correct
NYMTN.US New York Mortgage Trust Inc 20230510 0 18.995 18.995 18.995 18.995 600 18.995
NYMX.US Nymox Pharmaceutical Corporation 20230510 0 0.47 0.47 0.42 0.47 37300 0.47
NYXH.US Nyxoah SA Ordinary Shares 20230510 0 8.105 8.74 8.01 8.02 29700 8.02 down down correct
OB.US Outbrain Inc 20230510 0 3.67 3.845 3.6 3.78 172400 3.78 up down incorrect
OBLG.US Oblong Inc 20230510 0 1.61 1.66 1.52 1.53 92900 1.53 down down correct
OBNK.US Origin Bancorp Inc 20230510 0 27.04 27.39 26.5 26.77 128500 26.6176 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20230510 0 32.33 33.15 31.01 32.1 15100 32.1 down down correct
OCAX.US OCA Acquisition Corp 20230510 0 10.4 10.4 10.4 10.4 5900 10.4
OCAXU.US OCA Acquisition Corp 20230510 0 10.41 10.41 10.4 10.41 8800 10.41
OCAXW.US OCA Acquisition Corp 20230510 0 0.05 0.0549 0.05 0.0538 2970 0.0538 up up correct
OCC.US Optical Cable Corporation 20230510 0 4.19 4.2 4.19 4.2 1500 4.2 up up correct
OCCI.US OFS Credit Company Inc 20230510 0 8.7 8.8 8.66 8.7 51000 8.7
OCCIO.US OFS Credit Company Inc 20230510 0 23.34 23.35 23.22 23.35 1400 23.35 up up correct
OCFC.US OceanFirst Financial Corp 20230510 0 13.86 14.14 13.18 13.3 278400 13.3 down down correct
OCFCP.US OceanFirst Financial Corp 20230510 0 21.89 22.7 21.89 22.7 1200 22.7 up up correct
OCG.US Oriental Culture Holding LTD 20230510 0 0.463 0.482 0.463 0.482 11600 0.482 up up correct
OCGN.US Ocugen Inc 20230510 0 0.74 0.769 0.73 0.746 5444000 0.746 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20230510 0 18.46 18.6 18.32 18.59 287200 18.59 up up correct
OCUL.US Ocular Therapeutix Inc 20230510 0 6.64 6.78 6.31 6.49 1097200 6.49 down down correct
OCUP.US Ocuphire Pharma Inc 20230510 0 5.9 6.3 5.8001 6.24 384663 6.24 up up correct
OCX.US OncoCyte Corporation 20230510 0 0.26 0.294 0.26 0.267 239600 0.267 up up correct
ODFL.US Old Dominion Freight Line Inc 20230510 0 316.97 318.88 311.38 314.41 664096 314.41 down up incorrect
ODP.US The ODP Corporation 20230510 0 44.95 45.3995 42.07 42.6 766533 42.6 down down correct
OESX.US Orion Energy Systems Inc 20230510 0 1.47 1.55 1.47 1.55 24100 1.55 up up correct
OFED.US Oconee Federal Financial Corp 20230510 0 19.75 19.75 19.75 19.75 217 19.75
OFIX.US Orthofix Medical Inc 20230510 0 18.46 19.04 18.16 18.79 345300 18.79 up up correct
OFLX.US Omega Flex Inc 20230510 0 110.57 110.6 109.45 109.79 11800 109.79 down down correct
OFS.US OFS Capital Corporation 20230510 0 9.69 9.88 9.56 9.65 50800 9.65 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230510 0 22 22.025 22 22 1000 22
OGI.US OrganiGram Holdings Inc 20230510 0 0.51 0.522 0.495 0.5 621200 0.5 down up incorrect
OHAAU.US OPY Acquisition Corp. I Units 20230510 0 10.1 10.1 10.1 10.1 0 10.1
OKTA.US Okta Inc 20230510 0 76.62 79.2 76.35 78.25 1900200 78.25 up up correct
OLB.US The OLB Group Inc 20230510 0 0.8873 0.89 0.8472 0.8508 17200 0.8508 down down correct
OLED.US Universal Display Corporation 20230510 0 137.7 138.74 136.16 138.36 338700 138.36 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20230510 0 10.2 10.2 10.2 10.2 0 10.2
OLK.US Olink Holding AB (publ) 20230510 0 22.98 23.81 22.4 23.67 132500 23.67 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230510 0 66.51 67.23 65.77 66.45 672800 66.45 down down correct
OLMA.US Olema Pharmaceuticals Inc 20230510 0 7.02 7.45 6 6.64 247000 6.64 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20230510 0 3.67 3.74 3.45 3.55 2498100 3.55 down down correct
OM.US Outset Medical Inc 20230510 0 20.66 21.05 20.265 20.9 452700 20.9 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230510 0 87.35 89.04 86.34 88.66 130500 88.66 up down incorrect
OMCL.US Omnicell Inc 20230510 0 66.84 67.6 66.21 67.06 379900 67.06 up up correct
OMER.US Omeros Corporation 20230510 0 5.2 6.11 4.92 6.06 871000 6.06 up up correct
OMEX.US Odyssey Marine Exploration Inc 20230510 0 3.11 3.21 3.07 3.145 12600 3.145 up down incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20230510 0 7.8 8.42 7.51 7.96 141800 7.96 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230510 0 1.1 1.21 1.02 1.2 259100 1.2 up up correct
OMQS.US OMNIQ Corp. Common Stock 20230510 0 6.2 6.35 6.1 6.324 42300 6.324 up up correct
ON.US ON Semiconductor Corporation 20230510 0 80.5 80.72 78.87 79.87 5187100 79.87 down down correct
ONB.US Old National Bancorp 20230510 0 12.46 12.52 12.01 12.13 2425600 12.13 down down correct
ONCR.US Oncorus Inc 20230510 0 0.32 0.339 0.31 0.324 47600 0.324 up up correct
ONCS.US OncoSec Medical Incorporated 20230510 0 0.81 0.83 0.78 0.82 134600 0.82 up up correct
ONCT.US Oncternal Therapeutics Inc 20230510 0 0.3 0.31 0.29 0.31 204200 0.31 up up correct
ONCY.US Oncolytics Biotech Inc 20230510 0 1.63 1.66 1.58 1.63 128300 1.63
ONDS.US Ondas Holdings Inc 20230510 0 1.26 1.31 1.17 1.25 304100 1.25 down down correct
ONEW.US OneWater Marine Inc 20230510 0 28.64 28.823 27.91 28 90600 28 down down correct
ONTX.US Onconova Therapeutics Inc 20230510 0 1.36 1.38 1.28 1.3 262000 1.3 down down correct
ONVO.US Organovo Holdings Inc 20230510 0 1.97 1.97 1.9 1.9 12600 1.9 down up incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20230510 0 10.65 10.65 10.65 10.65 0 10.65
OPBK.US OP Bancorp 20230510 0 8.02 8.18 7.93 8.04 38624 8.04 up down incorrect
OPCH.US Option Care Health Inc 20230510 0 27.58 27.73 26.2 26.99 7050800 26.99 down down correct
OPEN.US Opendoor Technologies Inc 20230510 0 2.31 2.66 2.06 2.1 57394300 2.1 down down correct
OPGN.US OpGen Inc 20230510 0 0.8 0.868 0.791 0.84 118600 0.84 up up correct
OPHC.US OptimumBank Holdings Inc 20230510 0 3.1 3.1 3.01 3.09 1600 3.09 down down correct
OPI.US Office Properties Income Trust 20230510 0 6.41 6.45 6.15 6.18 729900 6.18 down down correct
OPINL.US Office Properties Income Trust 20230510 0 12.15 12.58 12.15 12.425 14400 12.023 up up correct
OPK.US OPKO Health Inc 20230510 0 1.88 1.89 1.79 1.83 2168000 1.83 down down correct
OPOF.US Old Point Financial Corporation 20230510 0 16.92 16.92 16.31 16.31 7235 16.31 down down correct
OPRA.US Opera Limited 20230510 0 13.14 13.38 12.81 13.1 567400 13.1 down down correct
OPRT.US Oportun Financial Corporation 20230510 0 5.6 5.702 5.17 5.17 388100 5.17 down down correct
OPRX.US OptimizeRx Corporation 20230510 0 14.65 14.67 14.06 14.28 73400 14.28 down down correct
OPT.US Opthea Limited 20230510 0 3.99 3.99 3.99 3.99 8200 3.99
OPTN.US OptiNose Inc 20230510 0 1.86 1.88 1.79 1.86 108300 1.86
ORGN.US Origin Materials Inc 20230510 0 4.37 4.425 4.23 4.36 1561100 4.36 down down correct
ORGNW.US Origin Materials Inc Warrant 20230510 0 0.74 0.77 0.72 0.75 20084 0.75 up down incorrect
ORGO.US Organogenesis Holdings Inc 20230510 0 2.25 2.31 2.08 2.1 2786800 2.1 down down correct
ORGS.US Orgenesis Inc 20230510 0 1.07 1.16 1.07 1.09 114500 1.09 up down incorrect
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230510 0 10.23 10.23 10.23 10.23 0 10.23
ORIAU.US Orion Biotech Opportunities Corp 20230510 0 9 9 9 9 0 9
OSIS.US OSI Systems Inc 20230510 0 119.06 121.04 118.5 120.78 96100 120.78 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20230510 0 5.17 5.345 5.045 5.14 90800 5.14 down down correct
ORLY.US O'Reilly Automotive Inc 20230510 0 953.33 961.12 944.18 954.77 350900 954.77 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230510 0 2.9 2.94 2.85 2.9 277400 2.9
ORRF.US Orrstown Financial Services Inc 20230510 0 16.54 16.75 15.7 15.98 27400 15.98 down up incorrect
ORTX.US Orchard Therapeutics plc 20230510 0 5.69 5.9 5.48 5.78 98500 5.78 up up correct
OSBC.US Old Second Bancorp Inc 20230510 0 11.5 11.5 11.18 11.37 179500 11.37 down down correct
OSPN.US OneSpan Inc 20230510 0 14.19 14.76 14 14.48 336000 14.48 up up correct
OSS.US One Stop Systems Inc 20230510 0 2.59 2.63 2.52 2.61 50500 2.61 up up correct
OSTK.US Overstock.com Inc 20230510 0 21.02 21.18 20.08 20.39 1093000 20.39 down down correct
OSUR.US OraSure Technologies Inc 20230510 0 6.87 7.11 6.85 7.05 641300 7.05 up up correct
OSW.US OneSpaWorld Holdings Limited 20230510 0 12.13 12.16 11.74 11.83 702200 11.83 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230510 0 10.8 10.81 10.8 10.81 2700 10.81 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20230510 0 10.42 10.42 10.42 10.42 1 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230510 0 0.033 0.033 0.03 0.03 6100 0.03 down down correct
OTEX.US Open Text Corporation 20230510 0 41.98 41.98 41.03 41.47 681900 41.47 down down correct
OTLK.US Outlook Therapeutics Inc 20230510 0 1.17 1.2 1.16 1.18 747700 1.18 up down incorrect
OTLY.US Oatly Group AB 20230510 0 2.22 2.37 2.201 2.25 2756800 2.25 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230510 0 0.462 0.47 0.46 0.466 21700 0.466 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230510 0 0.024 0.0248 0.0238 0.0246 701 0.0246 up up correct
OTRK.US Ontrak Inc 20230510 0 0.47 0.47 0.437 0.4601 67037 0.4601 down down correct
OTRKP.US Ontrak Inc 20230510 0 0.47 0.59 0.46 0.56 7500 0.56 up up correct
OTTR.US Otter Tail Corporation 20230510 0 78.85 79.08 77.38 78.74 100900 78.2964 down down correct
OUST.US WT 20230510 0 0.0615 0.068 0.06 0.06 13300 0.06 down up incorrect
OVBC.US Ohio Valley Banc Corp 20230510 0 24.98 24.98 23.6001 24.405 2868 24.405 down down correct
OVID.US Ovid Therapeutics Inc 20230510 0 3.57 3.66 3.48 3.56 103900 3.56 down down correct
OVLY.US Oak Valley Bancorp 20230510 0 24 24 23.37 23.49 10500 23.49 down down correct
OWSCX.US OWSCX 20230510 0 18.29 18.29 18.29 18.29 0 18.29
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230510 0 10.86 10.86 10.86 10.86 0 10.86
OXACU.US Oxbridge Acquisition Corp. Unit 20230510 0 10.87 10.87 10.87 10.87 0 10.87
OXBR.US Oxbridge Re Holdings Limited 20230510 0 1.355 1.37 1.266 1.36 4400 1.36 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20230510 0 0.07 0.07 0.07 0.07 40 0.07
OXLC.US Oxford Lane Capital Corp 20230510 0 5.2 5.22 5.17 5.2 553389 5.1251
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230510 0 22.462 22.462 22.08 22.35 25100 22.35 down down correct
OXLCM.US Oxford Lane Capital Corp 20230510 0 24.78 24.8 24.62 24.8 2276 24.6588 up up correct
OXLCP.US Oxford Lane Capital Corp 20230510 0 22.472 22.64 22.36 22.64 2800 22.5117 up up correct
OXSQ.US Oxford Square Capital Corp 20230510 0 3.06 3.13 3.05 3.12 1305074 3.0844 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230510 0 21.21 21.21 21.19 21.19 800 21.19 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230510 0 24.67 24.75 24.6 24.6 1200 24.6 down down correct
OXSQZ.US Oxford Square Capital Corp. 20230510 0 23.26 23.49 23.26 23.49 200 23.49 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230510 0 10.545 10.545 10.545 10.545 100 10.545
OXUSU.US Oxus Acquisition Corp Unit 20230510 0 10.5 10.5 10.5 10.5 0 10.5
OZK.US Bank OZK 20230510 0 32.99 33.02 32.06 32.36 1588800 32.36 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230510 0 13.595 13.71 13.27 13.3 34500 13.3 down down correct
OZON.US Ozon Holdings PLC 20230510 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230510 0 12.66 12.83 12.54 12.7 3115400 12.7 up up correct
PAAS.US Pan American Silver Corp 20230510 0 17.95 17.96 17.17 17.56 4159400 17.56 down up incorrect
PACB.US Pacific Biosciences of California Inc 20230510 0 12.35 12.52 11.84 11.91 3496500 11.91 down down correct
PACW.US PacWest Bancorp 20230510 0 6.56 6.64 5.78 6.08 25774160 6.0671 down down correct
PAGP.US Plains GP Holdings L.P 20230510 0 13.42 13.42 13.19 13.33 1520800 13.33 down down correct
PAHC.US Phibro Animal Health Corporation 20230510 0 14.04 14.59 13.76 14.08 92400 14.08 up up correct
PALI.US Palisade Bio Inc 20230510 0 1.61 1.69 1.55 1.59 602700 1.59 down up incorrect
PALT.US Paltalk Inc. Common Stock 20230510 0 2.28 2.58 2.27 2.42 111100 2.42 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20230510 0 6.05 6.07 5.925 6.03 103900 6.03 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20230510 0 197.13 201.52 197 199.4 2667000 199.4 up up correct
PASG.US Passage Bio Inc 20230510 0 1.03 1.042 1.01 1.01 58900 1.01 down up incorrect
PATI.US Patriot Transportation Holding Inc 20230510 0 8.999 9.53 8.999 9.34 2400 9.34 up up correct
PATK.US Patrick Industries Inc 20230510 0 66.05 66.89 64.35 65.36 100500 65.36 down down correct
PAVM.US PAVmed Inc 20230510 0 0.498 0.515 0.49 0.511 421500 0.511 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230510 0 0.1389 0.1389 0.1389 0.1389 285 0.1389
PAX.US Patria Investments Limited 20230510 0 14.74 15.15 14.61 15.13 432700 14.9004 up up correct
PAYS.US PaySign Inc 20230510 0 3.32 3.38 3.31 3.36 87700 3.36 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20230510 0 5.08 5.175 4.675 4.73 9302400 4.73 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20230510 0 0.625 0.65 0.5736 0.5736 14292 0.5736 down down correct
PAYX.US Paychex Inc 20230510 0 107.72 108.67 106.7 108.62 2249284 108.62 up down incorrect
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230510 0 11.73 11.73 11.73 11.73 0 11.73
PBBK.US PB Bankshares Inc. Common Stock 20230510 0 11.96 11.99 11.742 11.742 3300 11.742 down down correct
PBFS.US Pioneer Bancorp Inc 20230510 0 8.24 8.36 8.2 8.215 8400 8.215 down down correct
PBHC.US Pathfinder Bancorp Inc 20230510 0 13.32 13.32 13 13.04 1600 13.04 down up incorrect
PBLA.US Panbela Therapeutics Inc 20230510 0 0.39 0.41 0.383 0.409 663900 0.409 up up correct
PBPB.US Potbelly Corporation 20230510 0 8.12 8.35 7.93 8.29 311841 8.29 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230510 0 0.057 0.063 0.052 0.06 13656100 0.06 up up correct
PBYI.US Puma Biotechnology Inc 20230510 0 3.2 3.2 3.06 3.08 170900 3.08 down down correct
PCAR.US PACCAR Inc 20230510 0 73.58 73.915 71.26 72.33 2289940 72.0816 down down correct
PCB.US PCB Bancorp 20230510 0 13.48 13.79 13.48 13.79 39155 13.61 up up correct
PCCTU.US Perception Capital Corp. II Units 20230510 0 10.83 10.83 10.83 10.83 0 10.83
PCH.US PotlatchDeltic Corporation 20230510 0 47.69 48.15 46.89 48.03 547700 48.03 up up correct
PCRX.US Pacira BioSciences Inc 20230510 0 43.34 43.5 42.49 42.89 339300 42.89 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230510 0 0.682 0.72 0.62 0.659 82200 0.659 down down correct
PCT.US PureCycle Technologies Inc 20230510 0 7.55 7.985 7.41 7.76 2385900 7.76 up up correct
PCTI.US PCTEL Inc 20230510 0 4.66 4.85 4.66 4.75 121500 4.75 up up correct
PCTTU.US PureCycle Technologies Inc 20230510 0 9.7 9.7 9.7 9.7 200 9.7
PCTTW.US PureCycle Technologies Inc 20230510 0 3.17 3.4 3.17 3.35 58225 3.35 up up correct
PCTY.US Paylocity Holding Corporation 20230510 0 172.09 172.67 167.38 168.52 865000 168.52 down up incorrect
PCVX.US Vaxcyte Inc 20230510 0 54 54.04 51.53 52.33 834100 52.33 down down correct
PCYG.US Park City Group Inc 20230510 0 6.38 6.45 6.38 6.4 3700 6.4 up up correct
PCYO.US Pure Cycle Corporation 20230510 0 9.77 9.889 9.53 9.84 107200 9.84 up up correct
PDCE.US PDC Energy Inc 20230510 0 63.2 63.21 61.58 62.76 737100 62.76 down up incorrect
PDCO.US Patterson Companies Inc 20230510 0 26.38 26.44 25.99 26.3 564783 26.3 down down correct
PDD.US Pinduoduo Inc 20230510 0 60.46 61.74 59.67 60.88 7444600 60.88 up up correct
PDEX.US Pro 20230510 0 16.18 16.18 15.6 15.65 3500 15.65 down down correct
PDFS.US PDF Solutions Inc 20230510 0 38.6 39.83 33.67 33.72 432300 33.72 down down correct
PDLB.US PDL Community Bancorp 20230510 0 7.06 7.07 6.91 6.93 45300 6.93 down down correct
PDSB.US PDS Biotechnology Corporation 20230510 0 6.92 7.07 6.65 6.84 259100 6.84 down down correct
PDSKX.US PDSKX 20230510 0 25.33 25.33 25.33 25.33 0 25.33
PDSRX.US PDSRX 20230510 0 25.24 25.24 25.24 25.24 0 25.24
PDSYX.US PDSYX 20230510 0 25.54 25.54 25.54 25.54 0 25.54
PEB.US PH 20230510 0 17.26 17.39 17.21 17.37 3841 17.37 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230510 0 20.75 20.75 20 20.09 11200 20.09 down down correct
PEBO.US Peoples Bancorp Inc 20230510 0 24.28 24.41 23.34 23.58 128800 23.58 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230510 0 30.04 30.105 29.57 29.77 323009 29.675 down down correct
PEGA.US Pegasystems Inc 20230510 0 44.8 45.16 43.97 45.08 220000 45.08 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230510 0 10.29 10.29 10.29 10.29 100 10.29
PENN.US Penn National Gaming Inc 20230510 0 26.85 26.91 24.74 25.61 5148300 25.61 down down correct
PEP.US PepsiCo Inc 20230510 0 194.11 195.58 192.6749 194.27 4352899 194.27 up down incorrect
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230510 0 10.34 10.558 10.29 10.34 1000 10.34
PERI.US Perion Network Ltd 20230510 0 33.04 34 32.86 33.81 550600 33.81 up up correct
PESI.US Perma 20230510 0 9.04 10.33 8.77 9.89 164200 9.89 up down incorrect
PETQ.US PetIQ Inc 20230510 0 12.63 14.065 11.92 13.47 862300 13.47 up up correct
PETS.US PetMed Express Inc 20230510 0 14.97 15.72 14.95 15.58 642000 15.58 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20230510 0 2.26 2.31 2.162 2.25 8400 2.25 down down correct
PETZ.US TDH Holdings Inc 20230510 0 1.17 1.255 1.122 1.2 37800 1.2 up up correct
PFALX.US PFALX 20230510 0 6.99 6.99 6.99 6.99 0 6.99
PFBC.US Preferred Bank 20230510 0 46.32 46.9 45.18 45.52 87400 45.52 down down correct
PFC.US Premier Financial Corp 20230510 0 14.42 14.4592 13.83 14.01 116026 14.01 down down correct
PFFLX.US PFFLX 20230510 0 6.99 6.99 6.99 6.99 0 6.99
PFG.US Principal Financial Group Inc 20230510 0 71.1 71.13 69.52 70.06 990260 70.06 down down correct
PFIE.US Profire Energy Inc 20230510 0 1.27 1.34 1.256 1.32 262600 1.32 up down incorrect
PFIN.US P&F Industries Inc 20230510 0 5.275 5.3 5.275 5.3 859 5.3 up up correct
PFIS.US Peoples Financial Services Corp 20230510 0 36 36.47 35.18 36.47 8700 36.47 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230510 0 6.99 6.99 6.99 6.99 0 6.99
PFLT.US PennantPark Floating Rate Capital Ltd 20230510 0 10.76 10.76 10.57 10.73 268636 10.6323 down down correct
PFMT.US Performant Financial Corporation 20230510 0 2.84 2.86 2.51 2.55 280400 2.55 down up incorrect
PFSW.US PFSweb Inc 20230510 0 4.25 4.49 4.23 4.49 82500 4.49 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230510 0 10.29 10.29 10.29 10.29 100 10.29
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230510 0 10.28 10.28 10.28 10.28 0 10.28
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230510 0 0.1258 0.1275 0.0358 0.0907 8169 0.0907 down down correct
PFX.US Phenixfin Corporation 20230510 0 35.0001 36.7 35.0001 35.27 611 35.27 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230510 0 20.479 20.479 20.479 20.479 0 20.479
PGC.US Peapack 20230510 0 24.86 24.98 24.32 24.9 77800 24.9 up up correct
PGEN.US Precigen Inc 20230510 0 1.27 1.27 1.12 1.21 1805700 1.21 down down correct
PGNY.US Progyny Inc 20230510 0 38.55 38.89 37.25 37.54 1217800 37.54 down down correct
PGRW.US Progress Acquisition Corp 20230510 0 10.31 10.31 10.31 10.31 0 10.31
PGRWU.US Progress Acquisition Corp 20230510 0 10.35 10.35 10.35 10.35 0 10.35
PGSS.US UN 20230510 0 10.59 10.59 10.59 10.59 0 10.59
PHAR.US Pharming Group NV 20230510 0 12.85 13.02 12.82 12.82 14000 12.82 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20230510 0 12.21 12.75 11.24 12.43 372200 12.43 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230510 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
PHIO.US Phio Pharmaceuticals Corp 20230510 0 4.13 4.13 4 4.05 5430 4.05 down down correct
PHUN.US Phunware Inc 20230510 0 0.584 0.64 0.584 0.631 744300 0.631 up up correct
PHVS.US Pharvaris N.V 20230510 0 8.5 8.5 8.5 8.5 300 8.5
PI.US Impinj Inc 20230510 0 97 97.12 94.94 95.91 473400 95.91 down down correct
PIIVX.US PIIVX 20230510 0 40.9 40.9 40.9 40.9 0 40.9
PINC.US Premier Inc 20230510 0 27.23 27.61 27.04 27.41 1650500 27.41 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20230510 0 0.835 0.87 0.78 0.86 217500 0.86 up up correct
PIXY.US ShiftPixy Inc 20230510 0 3.3 3.3 3.15 3.19 6700 3.19 down down correct
PKBK.US Parke Bancorp Inc 20230510 0 15.75 15.82 15.39 15.59 22100 15.59 down down correct
PKOH.US Park 20230510 0 15.62 15.79 15.24 15.42 79100 15.42 down down correct
PLAB.US Photronics Inc 20230510 0 14.77 15.18 14.67 15.16 380200 15.16 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230510 0 36.29 36.29 34.91 35.3 1126600 35.3 down up incorrect
PLBC.US Plumas Bancorp 20230510 0 33.27 33.27 33 33.07 3600 33.07 down down correct
PLBY.US PLBY Group Inc 20230510 0 1.86 1.93 1.79 1.86 1008100 1.86
PLCE.US The Children's Place Inc 20230510 0 27.68 27.83 26.52 26.58 506100 26.58 down up incorrect
PLL.US Piedmont Lithium Inc 20230510 0 58 59.2 56.61 59.04 373200 59.04 up up correct
PLMI.US Plum Acquisition Corp. I 20230510 0 10.39 10.39 10.39 10.39 300 10.39
PLMIU.US Plum Acquisition Corp. I 20230510 0 10.19 10.19 10.19 10.19 0 10.19
PLMR.US Palomar Holdings Inc 20230510 0 49.67 49.97 48.84 49.5 196000 49.5 down down correct
PLPC.US Preformed Line Products Company 20230510 0 145.56 147.56 143.56 147.56 11600 147.56 up up correct
PLRX.US Pliant Therapeutics Inc 20230510 0 22.86 23.68 21.98 23.03 681257 23.03 up up correct
PLSE.US Pulse Biosciences Inc 20230510 0 8.4 8.4 7.5 8.3 119700 8.3 down down correct
PLTK.US Playtika Holding Corp 20230510 0 10.09 10.21 9.95 10.16 860300 10.16 up down incorrect
PLUG.US Plug Power Inc 20230510 0 8.13 8.18 7.73 7.83 21750200 7.83 down down correct
PLUS.US ePlus inc 20230510 0 42.52 43.08 42.12 42.83 85700 42.83 up up correct
PLXP.US PLx Pharma Inc 20230510 0 0.0091 0.012 0.006 0.012 191919 0.012 up down incorrect
PLXS.US Plexus Corp 20230510 0 86.64 86.95 85.5 86.47 62700 86.47 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20230510 0 9.15 9.23 8.755 8.95 1098800 8.95 down down correct
PMAAX.US PMAAX 20230510 0 9.98 9.98 9.98 9.98 0 9.98
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230510 0 2.76 2.7613 2.7 2.74 42000 2.74 down down correct
PMD.US Psychemedics Corporation 20230510 0 5.37 5.37 5.37 5.37 1200 5.37
PME.US Pingtan Marine Enterprise Ltd 20230510 0 0.27 0.27 0.27 0.27 0 0.27
PMFLX.US PMFLX 20230510 0 9.98 9.98 9.98 9.98 0 9.98
PMGM.US Priveterra Acquisition Corp 20230510 0 10.28 10.31 10.28 10.3 7000 10.3 up up correct
PMGMU.US Priveterra Acquisition Corp 20230510 0 10.34 10.34 10.3 10.3 600 10.3 down down correct
PMGMW.US Priveterra Acquisition Corp 20230510 0 0.06 0.06 0.05 0.06 42210 0.06
PMIFX.US PMIFX 20230510 0 8.3 8.3 8.3 8.3 0 8.3
PMT.US PC 20230510 0 17.45 17.49 17.3 17.3 14167 17.3 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230510 0 30.2 30.65 26.86 27.01 187500 27.01 down down correct
PMVP.US PMV Pharmaceuticals Inc 20230510 0 5.2 5.62 5.015 5.46 428800 5.46 up up correct
PNBK.US Patriot National Bancorp Inc 20230510 0 7.75 7.75 7.75 7.75 14 7.75
PNFP.US Pinnacle Financial Partners Inc 20230510 0 49.16 49.57 47.45 48.1 532800 48.1 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230510 0 21.13 21.32 20.75 21.3 12800 20.8699 up up correct
PNNT.US PennantPark Investment Corporation 20230510 0 4.96 4.99 4.9 4.95 262600 4.95 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230510 0 82.67 84.54 81.55 82.45 3300 82.45 down down correct
PNT.US POINT Biopharma Global Inc 20230510 0 8.615 9.11 8.19 8.95 1222900 8.95 up up correct
PNTG.US The Pennant Group Inc 20230510 0 11.56 12.18 10.68 10.94 203900 10.94 down down correct
POAI.US Predictive Oncology Inc 20230510 0 3.44 4.05 3.36 3.85 195131 3.85 up up correct
PODD.US Insulet Corporation 20230510 0 322.19 326.21 320.33 322.85 625300 322.85 up up correct
POLA.US Polar Power Inc 20230510 0 1.06 1.07 1.01 1.04 2023700 1.04 down down correct
POOL.US Pool Corporation 20230510 0 356.45 357.15 348.02 351.22 250790 350.0909 down down correct
POWI.US Power Integrations Inc 20230510 0 79.57 81.26 79.3 80.96 446600 80.96 up up correct
POWL.US Powell Industries Inc 20230510 0 52.29 52.46 50.99 52.34 130667 52.1004 up down incorrect
POWW.US AMMO Inc 20230510 0 1.72 1.76 1.7 1.74 381400 1.74 up up correct
POWWP.US AMMO Inc 20230510 0 24.2 24.89 24.18 24.5 4800 24.5 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20230510 0 18.51 18.84 17.74 18.12 705500 18.12 down down correct
PPBT.US Purple Biotech Ltd 20230510 0 1.92 1.93 1.83 1.83 29000 1.83 down down correct
PPC.US Pilgrim's Pride Corporation 20230510 0 22.52 22.55 22.19 22.41 434100 22.41 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230510 0 10.66 10.66 10.66 10.66 0 10.66
PPHPU.US PHP Ventures Acquisition Corp. Units 20230510 0 10.75 10.75 10.75 10.75 0 10.75
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20230510 0 0.0728 0.0728 0.0728 0.0728 100 0.0728
PPIH.US Perma 20230510 0 10.71 10.99 10.7 10.99 2100 10.99 up up correct
PPSI.US Pioneer Power Solutions Inc 20230510 0 6.41 6.45 6.127 6.21 84800 6.21 down down correct
PPTA.US Midas Gold Corp. 20230510 0 5.24 5.32 5.06 5.22 62000 5.22 down up incorrect
PRAA.US PRA Group Inc 20230510 0 23.75 23.88 19.1 19.38 1886900 19.38 down down correct
PRAX.US Praxis Precision Medicines Inc 20230510 0 1.07 1.1 1.05 1.07 238700 1.07
PRCH.US Porch Group Inc 20230510 0 0.95 0.999 0.85 0.914 1619200 0.914 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230510 0 28.13 29.82 28.13 29.55 359400 29.55 up up correct
PRDEX.US PREDEX Funds 20230510 0 28.63 28.63 28.63 28.63 0 28.63
PRDO.US Perdoceo Education Corporation 20230510 0 12.23 12.37 11.95 12.06 377500 12.06 down down correct
PRFT.US Perficient Inc 20230510 0 73.76 74.27 72.12 73.84 337000 73.84 up up correct
PRFX.US PainReform Ltd 20230510 0 0.64 0.66 0.6 0.627 78300 0.627 down down correct
PRGS.US Progress Software Corporation 20230510 0 54.65 55.35 54.44 55.14 169800 55.14 up up correct
PRIM.US Primoris Services Corporation 20230510 0 25.37 25.37 24.2 24.52 413325 24.52 down down correct
PRIVX.US Sharespost 100 Fund 20230510 0 40.31 40.31 40.31 40.31 0 40.31
PRLD.US Prelude Therapeutics Incorporated 20230510 0 6.25 6.585 6.13 6.46 40500 6.46 up up correct
PRLVX.US PRLVX 20230510 0 39.75 39.75 39.75 39.75 0 39.75
PROC.US Procaps Group S.A. Ordinary Shares 20230510 0 4.75 4.75 4.571 4.571 300 4.571 down down correct
PROCW.US Procaps Group S.A. Warrants 20230510 0 0.2877 0.3207 0.2477 0.248 22688 0.248 down down correct
PROF.US Profound Medical Corp 20230510 0 13.275 13.64 13.08 13.26 15900 13.26 down down correct
PRPH.US ProPhase Labs Inc 20230510 0 8.9 8.9 8.43 8.52 67500 8.52 down down correct
PROV.US Provident Financial Holdings Inc 20230510 0 12.5 12.78 12.46 12.66 4009 12.5158 up up correct
PRPL.US Purple Innovation Inc 20230510 0 2.65 2.73 2.49 2.5 2018700 2.5 down down correct
PRPO.US Precipio Inc 20230510 0 0.61 0.61 0.59 0.598 46900 0.598 down down correct
PRQR.US ProQR Therapeutics N.V 20230510 0 2.12 2.135 2.07 2.08 221800 2.08 down up incorrect
PRSR.US Prospector Capital Corp 20230510 0 10.056 10.07 10.05 10.07 2300 10.07 up up correct
PRSRU.US Prospector Capital Corp 20230510 0 10.03 10.03 10.03 10.03 500 10.03
PRSRW.US Prospector Capital Corp 20230510 0 0.0364 0.0364 0.0364 0.0364 571 0.0364
PRTA.US Prothena Corporation plc 20230510 0 76.17 77.36 74.57 75.15 416600 75.15 down down correct
PRTC.US PureTech Health plc 20230510 0 27.44 27.44 27.44 27.44 2 27.44
PRTG.US Portage Biotech Inc 20230510 0 3.1 3.21 3.06 3.09 8100 3.09 down down correct
PRTH.US Priority Technology Holdings Inc 20230510 0 3.6 3.69 3.55 3.66 11700 3.66 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20230510 0 1.7 1.94 1.61 1.87 556023 1.87 up down incorrect
PRTS.US CarParts.com Inc 20230510 0 4.54 4.75 4.49 4.6 722700 4.6 up down incorrect
PRVA.US Privia Health Group Inc 20230510 0 29.38 29.5 27.73 27.75 1637300 27.75 down down correct
PSA.US PQ 20230510 0 18.48 18.48 18.2601 18.41 2147 18.41 down up incorrect
PSEC.US Prospect Capital Corporation 20230510 0 6.36 6.36 6.2 6.27 1223500 6.27 down up incorrect
PSHG.US Performance Shipping Inc 20230510 0 0.75 0.76 0.73 0.74 86400 0.74 down down correct
PSMT.US PriceSmart Inc 20230510 0 71.07 71.86 70.05 71.63 110400 71.63 up down incorrect
PSNL.US Personalis Inc 20230510 0 2.24 2.4 2.065 2.13 581900 2.13 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230510 0 16.73 16.73 16.73 16.73 0 16.73
PSTV.US Plus Therapeutics Inc 20230510 0 4.6 5.01 4.6 4.91 78592 4.91 up up correct
PSTX.US Poseida Therapeutics Inc 20230510 0 3.33 3.52 3.3 3.39 482902 3.39 up up correct
PT.US Pintec Technology Holdings Limited 20230510 0 1.02 1.05 0.84 0.87 87000 0.87 down down correct
PTC.US PTC Inc 20230510 0 130.05 131.34 128.98 130.39 501200 130.39 up up correct
PTCT.US PTC Therapeutics Inc 20230510 0 56.5 57.24 55.36 56.88 589300 56.88 up down incorrect
PTDEX.US PREDEX 20230510 0 28.8 28.8 28.8 28.8 0 28.8
PTE.US PolarityTE Inc 20230510 0 0.43 0.45 0.4 0.4 44000 0.4 down down correct
PTEN.US Patterson 20230510 0 10.59 10.59 10.1 10.25 2099600 10.25 down down correct
PTGX.US Protagonist Therapeutics Inc 20230510 0 25.5 25.67 24.82 25.02 919500 25.02 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20230510 0 2.18 2.18 1.99 2.04 4715 2.04 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20230510 0 21.13 21.23 20.635 21.01 637600 21.01 down down correct
PTMN.US Portman Ridge Finance Corporation 20230510 0 19.4 19.6 19.27 19.47 8200 18.8333 up up correct
PTNR.US Partner Communications Company Ltd 20230510 0 4.4 4.4 4.4 4.4 7423 4.4
PTON.US Peloton Interactive Inc 20230510 0 8 8 7.26 7.53 14511800 7.53 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230510 0 4.05 4.39 3.92 4.06 293600 4.06 up down incorrect
PTRA.US Proterra Inc 20230510 0 1.46 1.55 1.36 1.41 2570900 1.41 down down correct
PTRS.US Partners Bancorp 20230510 0 5.948 5.95 5.91 5.93 3461 5.93 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230510 0 24.55 24.55 22.84 23.24 28600 23.24 down down correct
PTVE.US Pactiv Evergreen Inc 20230510 0 7.58 7.67 7.23 7.47 327800 7.47 down down correct
PUBM.US PubMatic Inc 20230510 0 13.27 14.6 13.27 14.24 1701800 14.24 up up correct
PUCK.US Goal Acquisitions Corp 20230510 0 10.26 10.26 10.26 10.26 100 10.26
PUCKU.US Goal Acquisitions Corp 20230510 0 10.28 10.28 10.28 10.28 0 10.28
PUCKW.US Goal Acquisitions Corp 20230510 0 0.035 0.035 0.035 0.035 100 0.035
PULM.US Pulmatrix Inc 20230510 0 2.98 3.05 2.9 2.91 10300 2.91 down down correct
PUYI.US Puyi Inc 20230510 0 5.489 5.51 5.46 5.51 2700 5.51 up up correct
PVBC.US Provident Bancorp Inc 20230510 0 7.35 7.65 7.21 7.61 129300 7.61 up up correct
PWDEX.US PREDEX 20230510 0 28.8 28.8 28.8 28.8 0 28.8
PWFL.US PowerFleet Inc 20230510 0 3 3.15 2.97 3.1 97900 3.1 up up correct
PWOD.US Penns Woods Bancorp Inc 20230510 0 22.51 22.99 22.5 22.97 5500 22.97 up up correct
PWP.US Perella Weinberg Partners 20230510 0 8.05 8.26 7.875 7.94 438500 7.94 down up incorrect
PXLW.US Pixelworks Inc 20230510 0 1.5 1.62 1.45 1.61 428900 1.61 up up correct
PXS.US Pyxis Tankers Inc 20230510 0 4.03 4.06 3.9 4.02 144300 4.02 down down correct
PXSAP.US Pyxis Tankers Inc 20230510 0 21.41 23.11 21 23.11 9600 22.9426 up up correct
PXSAW.US Pyxis Tankers Inc 20230510 0 1.025 1.025 0.92 1.0099 7985 1.0099 down up incorrect
PYCR.US Paycor HCM Inc. Common Stock 20230510 0 22.85 22.905 22.44 22.77 871600 22.77 down down correct
PYPD.US PolyPid Ltd 20230510 0 0.441 0.441 0.38 0.41 148900 0.41 down up incorrect
PYPL.US PayPal Holdings Inc 20230510 0 66.5 66.59 62.78 63.38 46309100 63.38 down down correct
PYR.US PyroGenesis Canada Inc 20230510 0 0.75 0.752 0.73 0.73 3500 0.73 down down correct
PYXS.US Pyxis Oncology Inc. 20230510 0 2.9 2.985 2.87 2.98 248900 2.98 up up correct
PZZA.US Papa John's International Inc 20230510 0 78.47 79.47 77.64 78.34 584400 77.9183 down down correct
QCOM.US QUALCOMM Incorporated 20230510 0 107 107.48 105.14 106.46 7980100 106.46 down up incorrect
QCRH.US QCR Holdings Inc 20230510 0 38.04 38.7 37.11 37.45 52870 37.45 down down correct
QDEL.US Quidel Corporation 20230510 0 86.98 87.94 86.53 87.17 355400 87.17 up down incorrect
QFIN.US 360 DigiTech Inc 20230510 0 17.01 17.2 16.5 16.76 1352300 16.76 down down correct
QH.US Quhuo Limited 20230510 0 1.95 2.26 1.9 2.19 295700 2.19 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230510 0 6.19 6.37 6.19 6.35 113800 6.35 up up correct
QIWI.US QIWI plc 20230510 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230510 0 1.019 1.07 1.019 1.055 6100 1.055 up up correct
QLI.US Qilian International Holding Group Limited 20230510 0 1.105 1.25 1.01 1.01 8000 1.01 down down correct
QLYS.US Qualys Inc 20230510 0 115.9 117 114.23 115.38 284000 115.38 down down correct
QMCO.US Quantum Corporation 20230510 0 0.93 0.96 0.93 0.93 56400 0.93
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230510 0 0.5 0.502 0.471 0.483 222500 0.483 down down correct
QNST.US QuinStreet Inc 20230510 0 6.92 7.16 6.9 6.95 890200 6.95 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230510 0 23.82 24 23.72 23.83 139100 23.83 up up correct
QRHC.US Quest Resource Holding Corporation 20230510 0 5.53 5.53 5.37 5.38 13400 5.38 down down correct
QRTEA.US Qurate Retail Inc 20230510 0 1.13 1.19 1.05 1.13 4707706 1.13
QRTEB.US Qurate Retail Inc 20230510 0 5.68 5.68 4.91 5.41 25657 5.41 down down correct
QRTEP.US Qurate Retail Inc 20230510 0 33.76 34.848 32.87 33.08 29800 33.08 down down correct
QRVO.US Qorvo Inc 20230510 0 94.33 94.515 91.6 92.59 1469900 92.59 down down correct
QSI.US Quantum 20230510 0 1.44 1.65 1.41 1.63 900800 1.63 up up correct
QSIAW.US Quantum 20230510 0 0.15 0.1706 0.15 0.1706 15017 0.1706 up up correct
QTRX.US Quanterix Corporation 20230510 0 18.36 20.199 17.072 17.61 439500 17.61 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20230510 0 1.3 1.3 1.23 1.27 169200 1.27 down up incorrect
QUIK.US QuickLogic Corporation 20230510 0 5.27 5.4 5.19 5.19 15200 5.19 down down correct
QURE.US uniQure N.V 20230510 0 21.98 22.28 21.5 22.2 656900 22.2 up up correct
RADI.US Radius Global Infrastructure Inc 20230510 0 14.73 14.74 14.72 14.73 1422200 14.73
RAIL.US FreightCar America Inc 20230510 0 2.89 2.89 2.76 2.76 66000 2.76 down up incorrect
RAIN.US Rain Therapeutics Inc 20230510 0 9.23 9.36 8.81 9.15 184500 9.15 down down correct
RAND.US Rand Capital Corporation 20230510 0 13.46 13.46 12.79 13.42 2735 13.42 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230510 0 4.56 4.65 4.16 4.3 85300 4.3 down up incorrect
RAPT.US RAPT Therapeutics Inc 20230510 0 20.15 20.68 19.25 19.66 259800 19.66 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20230510 0 47.61 49.79 47.43 48.58 593300 48.58 up up correct
RAVE.US RAVE Restaurant Group Inc 20230510 0 1.62 1.62 1.57 1.61 34700 1.61 down down correct
RBB.US RBB Bancorp 20230510 0 9.61 9.63 9.31 9.6 40100 9.6 down up incorrect
RBBN.US Ribbon Communications Inc 20230510 0 2.63 2.66 2.6 2.63 386400 2.63
RBCAA.US Republic Bancorp Inc 20230510 0 39.32 40.21 38.6792 40.19 25771 40.19 up down incorrect
RBCN.US Rubicon Technology Inc 20230510 0 1.32 1.32 1.32 1.32 1000 1.32
RBKB.US Rhinebeck Bancorp Inc 20230510 0 6.31 6.819 6.31 6.819 500 6.819 up up correct
RCAT.US Red Cat Holdings Inc 20230510 0 0.92 1.45 0.92 1.09 5208100 1.09 up up correct
RCEL.US AVITA Medical Inc 20230510 0 15.21 16.29 15.19 16.03 122500 16.03 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20230510 0 9.75 9.75 9.75 9.75 0 9.75
RCICX.US Resource Credit Income Fund Class C 20230510 0 9.86 9.86 9.86 9.86 0 9.86
RCIIX.US Resource Credit Income Fund Class I Shar 20230510 0 9.77 9.77 9.77 9.77 0 9.77
RCILX.US RCILX 20230510 0 9.75 9.75 9.75 9.75 0 9.75
RCIWX.US Resource Credit Income Fund Class W Shar 20230510 0 9.75 9.75 9.75 9.75 0 9.75
RCKT.US Rocket Pharmaceuticals Inc 20230510 0 21.18 21.29 20.62 20.93 594900 20.93 down down correct
RCKY.US Rocky Brands Inc 20230510 0 20.14 20.48 19.28 19.4 32130 19.4 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230510 0 10.37 10.37 10.34 10.34 6000 10.34 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20230510 0 10.43 10.43 10.43 10.43 100 10.43
RCM.US R1 RCM Inc 20230510 0 16.44 16.595 16.16 16.44 2583000 16.44
RCMT.US RCM Technologies Inc 20230510 0 12.2 12.98 11.99 12.83 154900 12.83 up down incorrect
RCON.US Recon Technology Ltd 20230510 0 0.4 0.41 0.4 0.41 111800 0.41 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230510 0 0.2172 0.22 0.185 0.195 297800 0.195 down down correct
RDCM.US RADCOM Ltd 20230510 0 9.7 10.33 9.7 10.08 10500 10.08 up up correct
RDFN.US Redfin Corporation 20230510 0 10.05 11.297 10.041 11.17 6069900 11.17 up up correct
RDHL.US RedHill Biopharma Ltd 20230510 0 2.32 2.47 2.3 2.37 91200 2.37 up up correct
RDI.US Reading International Inc 20230510 0 3.11 3.21 3.09 3.12 17800 3.12 up down incorrect
RDIB.US Reading International Inc 20230510 0 21.37 21.37 21.37 21.37 312 21.37
RDNT.US RadNet Inc 20230510 0 28.87 29.47 26.8 28.26 474900 28.26 down down correct
RDVT.US Red Violet Inc 20230510 0 16.04 17.07 16.04 17.07 11100 17.07 up up correct
RDWR.US Radware Ltd 20230510 0 19.19 20.09 19.19 19.22 215600 19.22 up up correct
REAL.US The RealReal Inc 20230510 0 1.28 1.38 1.18 1.225 5168600 1.225 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20230510 0 1.16 1.22 1.16 1.22 93400 1.22 up up correct
REE.US REE Automotive Ltd. 20230510 0 0.303 0.341 0.303 0.33 409300 0.33 up up correct
REED.US Reed's Inc 20230510 0 2.3 2.3 2.252 2.252 590 2.252 down down correct
REFR.US Research Frontiers Incorporated 20230510 0 1.54 1.57 1.5 1.57 14000 1.57 up up correct
REG.US Regency Centers Corporation 20230510 0 59.49 59.71 58.56 58.99 579500 58.99 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20230510 0 756.36 756.36 746.45 749.59 432800 749.59 down up incorrect
REKR.US Rekor Systems Inc 20230510 0 1.22 1.36 1.21 1.31 256900 1.31 up up correct
RELI.US Reliance Global Group Inc 20230510 0 4.2 4.2 3.741 3.85 17284 3.85 down down correct
RELIW.US Reliance Global Group Inc 20230510 0 0.1108 0.1644 0.1108 0.1554 8307 0.1554 up up correct
RELL.US Richardson Electronics Ltd 20230510 0 15.91 16.41 15.86 15.86 124000 15.86 down down correct
RELY.US Remitly Global Inc. Common Stock 20230510 0 18.36 18.38 17.9 18.22 643700 18.22 down down correct
REPL.US Replimune Group Inc 20230510 0 19.15 19.405 18.71 19.3 367500 19.3 up up correct
RETA.US Reata Pharmaceuticals Inc 20230510 0 89.5 92.22 76.54 90.38 5628400 90.38 up up correct
RETO.US ReTo Eco 20230510 0 0.25 0.2509 0.2256 0.2357 29144 2.357 down down correct
REYN.US Reynolds Consumer Products Inc 20230510 0 28.13 29.14 28.06 28.83 528700 28.5954 up up correct
RFIL.US RF Industries Ltd 20230510 0 3.89 3.99 3.88 3.96 2700 3.96 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230510 0 24.21 24.21 24.21 24.21 183 24.21
RGCO.US RGC Resources Inc 20230510 0 18.5 19.14 18.24 18.99 27500 18.99 up up correct
RGEN.US Repligen Corporation 20230510 0 160.63 161.3 154.67 154.84 312800 154.84 down down correct
RGLD.US Royal Gold Inc 20230510 0 141.08 141.62 138.7 140.32 229000 140.32 down down correct
RGLS.US Regulus Therapeutics Inc 20230510 0 1.39 1.6 1.39 1.5 72000 1.5 up up correct
RILYM.US RILYM 20230510 0 21.74 22.22 21.66 21.7 27500 21.7 down down correct
RGNX.US REGENXBIO Inc 20230510 0 19.03 19.59 18.74 19.26 402300 19.26 up up correct
RGP.US Resources Connection Inc 20230510 0 14.66 14.9 14.42 14.83 225400 14.6916 up up correct
RIBT.US RiceBran Technologies 20230510 0 0.89 0.91 0.89 0.9 9100 0.9 up up correct
RICK.US RCI Hospitality Holdings Inc 20230510 0 77.1 77.76 75.57 76.42 50100 76.42 down up incorrect
RIDE.US Lordstown Motors Corp 20230510 0 0.333 0.368 0.333 0.36 4378200 0.36 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230510 0 1.16 1.19 1.13 1.19 1048100 1.19 up up correct
RILY.US B. Riley Financial Inc 20230510 0 39.84 39.8799 37.68 37.92 407605 36.818 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230510 0 19.75 19.99 19.28 19.48 8900 19.48 down up incorrect
RILYN.US B. Riley Financial Inc 20230510 0 19.51 19.62 19.305 19.31 4900 19.31 down down correct
RILYP.US B. Riley Financial Inc 20230510 0 17.2 17.25 16.87 17.12 7800 17.12 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230510 0 17.55 17.98 17.31 17.39 21900 17.39 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230510 0 16.66 16.698 16.29 16.42 39200 16.42 down down correct
RIOT.US Riot Blockchain Inc 20230510 0 11.84 12.9 11.68 12.28 31547700 12.28 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230510 0 15.085 15.74 14.045 14.11 66713400 14.11 down down correct
RKDA.US Arcadia Biosciences Inc 20230510 0 6.36 6.36 5.86 6.03 24165 6.03 down down correct
RKLB.US Rocket Lab USA Inc. 20230510 0 4.05 4.2 3.85 4.12 6138700 4.12 up down incorrect
RLAY.US Relay Therapeutics Inc 20230510 0 10.84 10.96 10.24 10.71 1126900 10.71 down down correct
RLMD.US Relmada Therapeutics Inc 20230510 0 3.46 3.46 3.1715 3.27 134976 3.27 down down correct
RLYB.US Rallybio Corporation Common Stock 20230510 0 5.79 5.79 5.15 5.25 36500 5.25 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20230510 0 9.28 9.28 9.2 9.2 4500 9.2 down down correct
RMBL.US RumbleON Inc 20230510 0 8.26 9.68 8.15 9.19 630900 9.19 up up correct
RMBS.US Rambus Inc 20230510 0 48.18 49.51 47.93 49.26 973400 49.26 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230510 0 5.3 5.3 5.29 5.29 1400 5.29 down down correct
RMGC.US RMG Acquisition Corp. III 20230510 0 10.09 10.095 10.09 10.095 8400 10.095 up up correct
RMGCU.US RMG Acquisition Corp. III 20230510 0 10.15 10.15 10.15 10.15 700 10.15
RMGCW.US RMG Acquisition Corp. III 20230510 0 0.1 0.17 0.1 0.1499 170552 0.1499 up down incorrect
RMNI.US Rimini Street Inc 20230510 0 4.13 4.17 3.94 3.96 201600 3.96 down down correct
RMR.US The RMR Group Inc 20230510 0 22.12 22.14 21.49 21.58 80900 21.58 down down correct
RMTI.US Rockwell Medical Inc 20230510 0 2.81 2.9 2.74 2.83 95500 2.83 up down incorrect
RNA.US Avidity Biosciences Inc 20230510 0 11.99 11.99 10.4401 11.56 1031939 11.56 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230510 0 0.308 0.31 0.295 0.299 156400 0.299 down down correct
RNLX.US Renalytix Plc 20230510 0 2.53 2.53 2.38 2.43 23500 2.43 down down correct
RNST.US Renasant Corporation 20230510 0 24.68 25.31 23.97 24.35 408700 24.35 down down correct
RNW.US Renew Energy Global PLC 20230510 0 5.28 5.36 5.22 5.23 507100 5.23 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230510 0 0.743 0.75 0.71 0.72 10100 0.72 down down correct
RNXT.US RenovoRx Inc. Common Stock 20230510 0 2.728 2.77 2.61 2.75 12700 2.75 up up correct
ROAD.US Construction Partners Inc 20230510 0 28.39 28.39 27.94 28.33 103000 28.33 down down correct
ROCC.US Ranger Oil Corporation 20230510 0 38.65 38.952 37.85 37.92 245200 37.92 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230510 0 10.4 10.41 10.4 10.405 11200 10.405 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20230510 0 10.44 10.54 10.44 10.5 1000 10.5 up up correct
ROCGW.US Roth CH Acquisition IV Co. Warrant 20230510 0 0.38 0.3899 0.351 0.351 77900 0.351 down up incorrect
ROCK.US Gibraltar Industries Inc 20230510 0 55.85 55.85 54.26 55.31 152800 55.31 down down correct
ROIC.US Retail Opportunity Investments Corp 20230510 0 12.83 12.87 12.52 12.64 928600 12.64 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230510 0 9.39 9.488 9.09 9.23 2943100 9.23 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230510 0 2.04 2.08 1.9886 2 10443 2 down down correct
ROKU.US Roku Inc 20230510 0 56.86 57.71 55.38 55.93 4672000 55.93 down down correct
ROOT.US Root Inc 20230510 0 5.31 5.47 5.1301 5.19 93771 5.19 down down correct
ROST.US Ross Stores Inc 20230510 0 104.99 105.225 101.145 101.95 2612281 101.95 down down correct
ROVR.US Rover Group Inc 20230510 0 4.81 5.07 4.63 4.65 2166800 4.65 down down correct
RPAY.US Repay Holdings Corporation 20230510 0 6.38 6.38 6.115 6.19 1233600 6.19 down down correct
RPD.US Rapid7 Inc 20230510 0 44.38 47.61 43.83 46.24 2091600 46.24 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20230510 0 8.51 8.89 7.26 7.98 182000 7.98 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230510 0 0.88 0.95 0.855 0.88 233400 0.88
RPRX.US Royalty Pharma plc 20230510 0 33.96 34.2 33.47 33.86 1980409 33.6545 down down correct
RPTX.US Repare Therapeutics Inc 20230510 0 10.64 11.01 10.2 10.58 119100 10.58 down down correct
RRBI.US Red River Bancshares Inc 20230510 0 45.45 45.45 45.45 45.45 2200 45.45
RRGB.US Red Robin Gourmet Burgers Inc 20230510 0 12.9 13.05 12.41 12.74 168000 12.74 down down correct
RRR.US Red Rock Resorts Inc 20230510 0 46.88 46.935 44.12 45.58 1202000 45.58 down up incorrect
RSLS.US ReShape Lifesciences Inc 20230510 0 2.4 2.43 2.32 2.34 61707 2.34 down down correct
RSSS.US Research Solutions Inc 20230510 0 2.09 2.12 2.08 2.12 9900 2.12 up up correct
RSVR.US Reservoir Media Inc 20230510 0 6.31 6.31 6.06 6.14 45700 6.14 down down correct
RSVRW.US Reservoir Media Management Inc 20230510 0 1.31 1.44 1.234 1.26 2100 1.26 down down correct
RUBY.US Rubius Therapeutics Inc 20230510 0 0.02 0.0238 0.0193 0.0204 46747 0.0204 up up correct
RUN.US Sunrun Inc 20230510 0 17.21 17.63 16.84 17.32 9151200 17.32 up up correct
RUSHA.US Rush Enterprises Inc 20230510 0 52.66 53 52.25 52.63 267500 52.63 down down correct
RUSHB.US Rush Enterprises Inc 20230510 0 57.28 57.71 57 57.44 10800 57.44 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20230510 0 21.39 21.42 21.37 21.42 970700 21.42 up up correct
RVMD.US Revolution Medicines Inc 20230510 0 25.56 25.635 24.79 25.13 998600 25.13 down down correct
RZLT.US Rezolute Inc 20230510 0 2.04 2.15 2 2.09 17000 2.09 up up correct
RVNC.US Revance Therapeutics Inc 20230510 0 33.95 36.46 32.18 36.21 4024200 36.21 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230510 0 8.76 9.22 8.31 8.49 283500 8.49 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230510 0 2.51 3 2.51 2.72 40288 2.72 up up correct
RVSB.US Riverview Bancorp Inc 20230510 0 4.39 4.64 4.39 4.46 18400 4.46 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230510 0 11.29 11.55 11.08 11.15 241800 10.6947 down down correct
RWLK.US ReWalk Robotics Ltd 20230510 0 0.63 0.64 0.61 0.614 100500 0.614 down down correct
RXDX.US Prometheus Biosciences Inc 20230510 0 194.5 194.5 194.01 194.16 985469 194.16 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20230510 0 5.88 5.88 5.105 5.51 1660100 5.51 down down correct
RXST.US RxSight Inc. Common Stock 20230510 0 20 23.79 19.9 21.15 1070700 21.15 up up correct
RXT.US Rackspace Technology Inc 20230510 0 1.3 1.3499 1.1701 1.195 1940768 1.195 down down correct
RYAAY.US Ryanair Holdings plc 20230510 0 100 100.47 97.84 99.59 231000 99.59 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20230510 0 17.3 18 17.06 17.43 566000 17.43 up up correct
RZB.US Reinsurance Group of America Incorporated 20230510 0 24.55 24.63 24.22 24.25 95900 24.25 down down correct
SABR.US Sabre Corporation 20230510 0 3.69 3.75 3.52 3.55 6968800 3.55 down down correct
SABRP.US Sabre Corporation 20230510 0 54.9 54.9 54.9 54.9 200 53.1727
SABS.US SAB Biotherapeutics Inc 20230510 0 0.91 0.97 0.91 0.948 190000 0.948 up up correct
SABSW.US SAB Biotherapeutics Inc 20230510 0 0.13 0.15 0.1022 0.1499 32248 0.1499 up up correct
SAFT.US Safety Insurance Group Inc 20230510 0 69.76 69.76 68.03 68.61 55600 68.61 down down correct
SAGE.US Sage Therapeutics Inc 20230510 0 51.23 52.75 50.85 52.62 578100 52.62 up down incorrect
SAIA.US Saia Inc 20230510 0 289.75 292.19 283.34 284.09 311300 284.09 down down correct
SAL.US Salisbury Bancorp Inc 20230510 0 23.73 23.73 22.99 23.43 2500 23.27 down down correct
SALM.US Salem Media Group Inc 20230510 0 1 1 0.92 0.94 105797 0.94 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230510 0 10.35 10.35 10.35 10.35 0 10.35
SAMG.US Silvercrest Asset Management Group Inc 20230510 0 19.72 19.72 18.63 18.85 27200 18.85 down down correct
SANA.US Sana Biotechnology Inc 20230510 0 6.24 6.86 6.23 6.58 1791195 6.58 up up correct
SANM.US Sanmina Corporation 20230510 0 53.52 53.55 52.48 53.35 365500 53.35 down down correct
SANW.US S&W Seed Company 20230510 0 1.35 1.36 1.35 1.35 26100 1.35
SASR.US Sandy Spring Bancorp Inc 20230510 0 20.82 20.82 20.09 20.39 182800 20.39 down down correct
SATS.US EchoStar Corporation 20230510 0 15.47 15.52 14.97 15.13 438400 15.13 down down correct
SAVA.US Cassava Sciences Inc 20230510 0 26.62 27.51 25.8 27.02 1134200 27.02 up up correct
SBAC.US SBA Communications Corporation 20230510 0 237.31 237.34 233.35 237.05 1069900 237.05 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20230510 0 20.14 20.73 19.39 19.72 429900 19.72 down down correct
SBET.US Sharplink Gaming Ltd 20230510 0 3.36 3.36 2.9 2.92 8906 2.92 down down correct
SBFG.US SB Financial Group Inc 20230510 0 12.59 12.94 12.15 12.15 20700 12.02 down down correct
SBGI.US Sinclair Broadcast Group Inc 20230510 0 16.39 16.39 15.34 15.83 771400 15.83 down down correct
SBLK.US Star Bulk Carriers Corp 20230510 0 19.7 19.7 18.74 18.95 2612016 18.95 down up incorrect
SBNY.US Signature Bank 20230510 0 0.134 0.138 0.111 0.13 3817054 0.13 down down correct
SBRA.US Sabra Health Care REIT Inc 20230510 0 11.47 11.5 11.29 11.49 1542400 11.1921 up up correct
SBSI.US Southside Bancshares Inc 20230510 0 27.48 27.7 26.38 26.95 136700 26.95 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230510 0 4.72 4.905 4.59 4.69 23200 4.69 down down correct
SBUX.US Starbucks Corporation 20230510 0 107.16 108.11 105.68 106.97 4565000 106.44 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20230510 0 10.25 10.25 10.25 10.25 400 10.25
SCAQU.US Stratim Cloud Acquisition Corp 20230510 0 10.78 10.78 10.78 10.78 0 10.78
SCAQW.US Stratim Cloud Acquisition Corp 20230510 0 0.216 0.216 0.1939 0.2057 19348 0.2057 down down correct
SCHL.US Scholastic Corporation 20230510 0 38.32 39.07 38.01 38.97 150400 38.97 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230510 0 28.06 28.06 26.83 27.72 201800 27.72 down down correct
SCKT.US Socket Mobile Inc 20230510 0 1.45 1.47 1.39 1.39 19600 1.39 down up incorrect
SCOR.US comScore Inc 20230510 0 0.94 0.96 0.81 0.86 567900 0.86 down down correct
SCPH.US scPharmaceuticals Inc 20230510 0 11.38 11.41 11.05 11.36 223700 11.36 down up incorrect
SCPL.US SciPlay Corporation 20230510 0 17.84 19.28 17.59 17.74 830300 17.74 down up incorrect
SCPS.US Scopus BioPharma Inc 20230510 0 0.07 0.105 0.065 0.075 75800 0.075 up up correct
SCSC.US ScanSource Inc 20230510 0 28.35 28.35 27.67 28.01 97500 28.01 down down correct
SCVL.US Shoe Carnival Inc 20230510 0 23.12 23.12 22.05 22.36 182700 22.36 down up incorrect
SCWX.US SecureWorks Corp 20230510 0 8.76 9.04 8.59 8.68 33500 8.68 down down correct
SCYX.US SCYNEXIS Inc 20230510 0 2.92 2.934 2.87 2.89 235900 2.89 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230510 0 10.18 10.18 10.18 10.18 0 10.18
SDACU.US Sustainable Development Acquisition I Corp 20230510 0 10.11 10.11 10.11 10.11 0 10.11
SDACW.US Sustainable Development Acquisition I Corp 20230510 0 0.0373 0.0419 0.0206 0.0206 5644 0.0206 down down correct
SDC.US SmileDirectClub Inc 20230510 0 0.422 0.475 0.413 0.438 3384800 0.438 up up correct
SDGR.US Schrödinger Inc 20230510 0 27.74 28.26 27.2 27.93 667300 27.93 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230510 0 0.936 0.98 0.9 0.954 105940 9.54 up down incorrect
SEAC.US SeaChange International Inc 20230510 0 0.42 0.43 0.41 0.43 34500 0.43 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230510 0 8.95 9.64 8.9 9.54 1045000 9.54 up up correct
SEATW.US Vivid Seats Inc. Warrant 20230510 0 2.6 2.68 2.6 2.67 3400 2.67 up down incorrect
SECO.US Secoo Holding Limited 20230510 0 0.95 0.998 0.92 0.937 168300 0.937 down down correct
SEDG.US SolarEdge Technologies Inc 20230510 0 291.7 297.075 288 294.89 876600 294.89 up up correct
SEED.US Origin Agritech Limited 20230510 0 6.2 6.2 6.14 6.16 3700 6.16 down down correct
SEEL.US Seelos Therapeutics Inc 20230510 0 0.82 0.93 0.82 0.92 771300 0.92 up up correct
SEER.US Seer Inc 20230510 0 3.61 3.84 3.39 3.48 307983 3.48 down down correct
SEIC.US SEI Investments Company 20230510 0 58.81 58.85 57.55 58.16 450000 58.16 down down correct
SELB.US Selecta Biosciences Inc 20230510 0 1.18 1.28 1.17 1.23 1172800 1.23 up up correct
SELF.US Global Self Storage Inc 20230510 0 5.1 5.21 5.04 5.11 10900 5.11 up up correct
SENEA.US Seneca Foods Corporation 20230510 0 48.17 48.47 47.61 48.1 29400 48.1 down down correct
SENEB.US Seneca Foods Corporation 20230510 0 48.14 48.14 48.14 48.14 200 48.14
SERA.US Sera Prognostics Inc. Class A Common Stock 20230510 0 3.564 3.58 3.42 3.48 24100 3.48 down down correct
SFBC.US Sound Financial Bancorp Inc 20230510 0 35.5 35.5 35.5 35.5 8 35.5
SFBS.US ServisFirst Bancshares Inc 20230510 0 46.01 46.1 43.79 44.28 267440 44.28 down down correct
SFIX.US Stitch Fix Inc 20230510 0 3.25 3.36 3.18 3.28 2496600 3.28 up up correct
SFM.US Sprouts Farmers Market Inc 20230510 0 36.41 36.85 36.18 36.53 1846750 36.53 up up correct
SFNC.US Simmons First National Corporation 20230510 0 15.43 15.46 14.94 15.18 502600 15.18 down down correct
SFST.US Southern First Bancshares Inc 20230510 0 23.07 23.07 22.02 22.6 30854 22.6 down down correct
SFT.US Shift Technologies Inc 20230510 0 2.01 2.16 1.9 1.94 154111 1.94 down down correct
SGA.US Saga Communications Inc 20230510 0 21.595 21.595 21.04 21.21 39717 20.9516 down down correct
SGBX.US SG Blocks Inc 20230510 0 0.807 0.84 0.807 0.83 17500 0.83 up up correct
SGC.US Superior Group of Companies Inc 20230510 0 8.02 8.0695 7.592 7.8 39297 7.674 down down correct
SGEN.US Seagen Inc 20230510 0 200.34 200.49 199.64 199.99 918700 199.99 down down correct
SGH.US SMART Global Holdings Inc 20230510 0 16.3 16.46 16.05 16.16 310300 16.16 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20230510 0 10.33 10.44 9.767 10 59200 10 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230510 0 10.292 10.292 10.292 10.292 0 10.292
SGMA.US SigmaTron International Inc 20230510 0 3.41 3.46 3.32 3.39 37000 3.39 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20230510 0 39.17 39.55 38.11 39.35 929400 39.35 up up correct
SGMO.US Sangamo Therapeutics Inc 20230510 0 1.28 1.3 1.18 1.27 3556700 1.27 down down correct
SGRP.US SPAR Group Inc 20230510 0 1.03 1.08 0.96 1 34800 1 down down correct
SGRY.US Surgery Partners Inc 20230510 0 35.55 36.2 35.1 35.97 426100 35.97 up up correct
SGTX.US Sigilon Therapeutics Inc 20230510 0 0.505 0.551 0.48 0.492 198300 0.492 down down correct
SHBI.US Shore Bancshares Inc 20230510 0 11.43 11.73 11.03 11.12 51100 11 down down correct
SHC.US Sotera Health Company 20230510 0 14.83 14.94 14.55 14.66 461600 14.66 down down correct
SHCR.US Sharecare Inc 20230510 0 1.56 1.6 1.49 1.59 1229300 1.59 up down incorrect
SHCRW.US Sharecare Inc 20230510 0 0.147 0.147 0.147 0.147 2 0.147
SHEN.US Shenandoah Telecommunications Company 20230510 0 19.22 19.51 19.08 19.43 97100 19.43 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20230510 0 4.95 5.03 4.85 4.92 94510 4.92 down down correct
SHLS.US Shoals Technologies Group Inc 20230510 0 24.39 24.68 23.33 23.38 3300100 23.38 down down correct
SHO.US PI 20230510 0 20.1937 20.1937 19 19.15 7581 19.15 down down correct
SHOO.US Steven Madden Ltd 20230510 0 34 34.17 32.75 33 925100 33 down down correct
SHPW.US WT 20230510 0 0.0183 0.0187 0.018 0.0186 16398 0.0186 up up correct
SHYF.US The Shyft Group Inc 20230510 0 24.18 24.18 22.9 23.16 99268 23.1104 down down correct
SI.US PA 20230510 0 9.97 10.24 9.7001 9.97 172935 9.97
SIBN.US SI 20230510 0 21.91 23.04 21.45 22.92 907000 22.92 up up correct
SIEB.US Siebert Financial Corp 20230510 0 2.17 2.42 2.17 2.32 78373 2.32 up up correct
SIEN.US Sientra Inc 20230510 0 1.45 1.48 1.43 1.48 15735 1.48 up up correct
SIFY.US Sify Technologies Limited 20230510 0 1.22 1.25 1.21 1.24 60500 1.24 up down incorrect
SIGA.US SIGA Technologies Inc 20230510 0 5.81 5.84 5.62 5.83 2027361 5.3861 up up correct
SIGI.US Selective Insurance Group Inc 20230510 0 102.83 102.83 100.79 101.91 227900 101.611 down up incorrect
SIGIP.US Selective Insurance Group Inc 20230510 0 16.55 16.55 16.18 16.43 13300 16.43 down down correct
SILC.US Silicom Ltd 20230510 0 34.85 35.49 34.25 34.26 13500 34.26 down up incorrect
SILK.US Silk Road Medical Inc 20230510 0 37.5 37.5 34.405 36.01 1984200 36.01 down down correct
SIMO.US Silicon Motion Technology Corporation 20230510 0 59.18 59.21 56.92 57.44 253400 57.44 down up incorrect
SINT.US Sintx Technologies Inc 20230510 0 1.43 1.47 1.36 1.44 118786 1.44 up up correct
SIOX.US Sio Gene Therapies Inc 20230510 0 0.405 0.413 0.405 0.4075 76693 0.4075 up up correct
SIRI.US Sirius XM Holdings Inc 20230510 0 3.45 3.48 3.35 3.42 16180860 3.42 down down correct
SISI.US Shineco Inc 20230510 0 0.55 0.578 0.54 0.545 11000 0.545 down down correct
SITM.US SiTime Corporation 20230510 0 85.74 85.74 82.58 83.7 390000 83.7 down down correct
SIVBP.US SVB Financial Group 20230510 0 0.85 0.95 0.85 0.9 57253 0.9 up up correct
SJ.US Scienjoy Holding Corporation 20230510 0 4.3 4.4 4.2662 4.38 16065 4.38 up up correct
SKIN.US The Beauty Health Company 20230510 0 10 11.01 9.9 10.26 4028700 10.26 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230510 0 10.26 10.26 10.26 10.26 0 10.26
SKYAU.US Skydeck Acquisition Corp 20230510 0 10.1 10.1 10.1 10.1 0 10.1
SKYT.US SkyWater Technology Inc 20230510 0 9.05 10.15 8.88 9.61 486225 9.61 up up correct
SKYW.US SkyWest Inc 20230510 0 27.42 27.45 26.21 26.44 520600 26.44 down down correct
SLAB.US Silicon Laboratories Inc 20230510 0 138.51 141.51 137.44 138.9 547000 138.9 up up correct
SLAMU.US Slam Corp 20230510 0 10.49 10.685 10.49 10.685 300 10.685 up up correct
SLAMW.US Slam Corp 20230510 0 0.1801 0.1801 0.1801 0.1801 14 0.1801
SLCR.US Silver Crest Acquisition Corporation 20230510 0 3.81 4.0372 3.81 3.97 182637 3.97 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20230510 0 0.6 0.6 0.5699 0.5699 850 0.5699 down down correct
SLDB.US Solid Biosciences Inc 20230510 0 5.94 6.25 5.9 6.2 21600 6.2 up up correct
SNY.US Sanofi 20230510 0 54.12 54.59 53.9 54.57 1819200 54.57 up up correct
SLGC.US Somalogic Inc 20230510 0 2.94 3.1 2.91 3.09 847400 3.09 up up correct
SLGG.US Super League Gaming Inc 20230510 0 0.625 0.65 0.606 0.645 221700 0.645 up up correct
SLGL.US Sol 20230510 0 3.53 3.61 3.487 3.515 18000 3.515 down down correct
SLGN.US Silgan Holdings Inc 20230510 0 47.33 47.78 46.7 47.77 483689 47.77 up up correct
SLM.US SLM Corporation 20230510 0 15.16 15.23 14.76 14.91 2308900 14.91 down up incorrect
SLMBP.US SLM Corporation 20230510 0 57.75 57.75 56.56 56.65 8900 56.65 down down correct
SLN.US Silence Therapeutics plc 20230510 0 6.52 6.88 5.75 6.17 60500 6.17 down down correct
SLNG.US Stabilis Solutions Inc 20230510 0 3.28 3.3 3.14 3.3 10400 3.3 up up correct
SLNH.US Soluna Holdings Inc 20230510 0 0.2 0.21 0.2 0.2 163300 0.2
SLNHP.US Soluna Holdings Inc Preferred Series A 20230510 0 1.75 1.77 1.65 1.77 2200 1.77 up up correct
SLNO.US Soleno Therapeutics Inc 20230510 0 4.3 4.44 4.01 4.05 80800 4.05 down down correct
SLP.US Simulations Plus Inc 20230510 0 41.68 42.97 41.55 42.73 85300 42.73 up up correct
SLRC.US SLR Investment Corp 20230510 0 14.11 14.13 13.92 14.1 124900 14.1 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20230510 0 1.7 1.75 1.465 1.48 308700 1.48 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230510 0 1.76 1.76 1.69 1.74 155800 1.74 down down correct
SLVRU.US SilverSPAC Inc Unit 20230510 0 10.38 10.38 10.38 10.38 400 10.38
SLVRW.US SilverSPAC Inc. Warrant 20230510 0 0.1601 0.2142 0.1601 0.2142 600 0.2142 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230510 0 10.7 10.76 10.52 10.66 2800 10.66 down down correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230510 0 10.4 10.4 10.4 10.4 0 10.4
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20230510 0 0.0183 0.0365 0.0183 0.0365 0 0.0365 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20230510 0 32.1 32.3 31.5 32.04 27700 31.8281 down down correct
SMBK.US SmartFinancial Inc 20230510 0 20.73 20.73 20.28 20.56 23678 20.48 down down correct
SMCI.US Super Micro Computer Inc 20230510 0 132.45 135.58 131.06 134.28 1021100 134.28 up up correct
SMID.US Smith 20230510 0 17.02 18 17.02 18 2000 18 up up correct
SMIT.US Schmitt Industries Inc 20230510 0 0.0129 0.0129 0.0129 0.0129 0 0.0129
SMLR.US Semler Scientific Inc. Common Stock 20230510 0 23.95 24.51 23.78 24.25 58800 24.25 up up correct
SMMF.US Summit Financial Group Inc 20230510 0 18.17 18.22 17.8 17.94 31600 17.94 down down correct
SMMT.US Summit Therapeutics Inc 20230510 0 1.91 2.22 1.87 2.12 2738600 2.12 up up correct
SMPL.US The Simply Good Foods Company 20230510 0 38.81 39.49 38.651 39.37 470100 39.37 up up correct
SMSI.US Smith Micro Software Inc 20230510 0 1.38 1.39 1.33 1.34 331500 1.34 down down correct
SMTC.US Semtech Corporation 20230510 0 19.09 19.09 18.6 18.64 1076900 18.64 down down correct
SMTI.US Sanara MedTech Inc 20230510 0 38 38.25 37.71 38.1 37400 38.1 up up correct
SNAX.US Stryve Foods Inc 20230510 0 0.448 0.448 0.391 0.435 11100 0.435 down down correct
SNAXW.US Stryve Foods Inc 20230510 0 0.0244 0.0244 0.0244 0.0244 360 0.0244
SNBR.US Sleep Number Corporation 20230510 0 22.43 22.51 20.34 21.1 463900 21.1 down down correct
SNCE.US Science 37 Holdings Inc 20230510 0 0.28 0.28 0.24 0.267 475300 0.267 down down correct
SNCR.US Synchronoss Technologies Inc 20230510 0 0.89 0.89 0.82 0.86 103600 0.86 down up incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230510 0 18.175 18.29 18 18.29 2800 18.29 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230510 0 18.61 18.61 17.8 18.09 163900 18.09 down down correct
SND.US Smart Sand Inc 20230510 0 1.74 1.79 1.67 1.69 432300 1.69 down down correct
SNDL.US Sundial Growers Inc 20230510 0 1.78 1.845 1.76 1.81 2955500 1.81 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20230510 0 21.89 22.16 20.34 20.37 689700 20.37 down down correct
SNES.US SenesTech Inc 20230510 0 1.29 1.408 1.27 1.38 71000 1.38 up up correct
SNEX.US StoneX Group Inc 20230510 0 84.5 84.5 82.39 83.91 80600 83.91 down up incorrect
SNFCA.US Security National Financial Corporation 20230510 0 7.86 7.99 7.81 7.97 17000 7.97 up up correct
SNGX.US Soligenix Inc 20230510 0 0.9093 0.9144 0.8001 0.8164 1123395 0.8164 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230510 0 1.03 1.04 0.99 1.02 45400 1.02 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20230510 0 9.388 9.645 9.388 9.6 14500 9.6 up up correct
SNPS.US Synopsys Inc 20230510 0 370.66 372.76 365.46 370.12 563000 370.12 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230510 0 0.8 0.868 0.78 0.805 45000 0.805 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20230510 0 10.01 10.01 10.01 10.01 0 10.01
SNRHU.US Senior Connect Acquisition Corp. I 20230510 0 10.03 10.03 10.03 10.03 0 10.03
SNSE.US Sensei Biotherapeutics Inc 20230510 0 1.48 1.59 1.48 1.55 18900 1.55 up up correct
SNT.US Senstar Technologies Ltd. 20230510 0 1.51 1.58 1.5 1.51 15700 1.51
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230510 0 2.6 3.43 2.6 3 348100 3 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20230510 0 5.58 5.6 5.38 5.48 28624400 5.48 down down correct
SOHO.US Sotherly Hotels Inc 20230510 0 1.87 1.89 1.86 1.87 14500 1.87
SOHOB.US Sotherly Hotels Inc 20230510 0 23.06 23.75 23.06 23.75 1000 23.75 up up correct
SOHON.US Sotherly Hotels Inc 20230510 0 23.75 23.75 23.66 23.75 800 23.75
SOHOO.US Sotherly Hotels Inc 20230510 0 23.75 23.75 23.75 23.75 0 23.75
SOHU.US Sohu.com Limited 20230510 0 13.77 13.89 13.65 13.78 21500 13.78 up up correct
SOLO.US Electrameccanica Vehicles Corp 20230510 0 0.52 0.53 0.5 0.51 526800 0.51 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230510 0 0.0336 0.047 0.032 0.0329 9625 0.0329 down down correct
SONM.US Sonim Technologies Inc 20230510 0 0.948 1.03 0.944 0.969 168400 0.969 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230510 0 0.24 0.24 0.21 0.23 1987900 0.23 down down correct
SONO.US Sonos Inc 20230510 0 21.97 21.98 20.94 21.15 3857000 21.15 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230510 0 1 1 0.97 0.989 30100 0.989 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230510 0 4.86 4.94 4.6 4.63 38300 4.63 down down correct
SOTK.US Sono 20230510 0 4.99 5.05 4.8 4.86 11600 4.86 down up incorrect
SOVO.US Sovos Brands Inc. Common Stock 20230510 0 18.22 18.45 17.93 18.32 547600 18.32 up up correct
SP.US SP Plus Corporation 20230510 0 34.55 34.95 34.51 34.84 68000 34.84 up down incorrect
SPCB.US SuperCom Ltd 20230510 0 1.13 1.14 1.1 1.11 16800 1.11 down down correct
SPFI.US South Plains Financial Inc 20230510 0 20.28 20.47 20.01 20.26 20400 20.26 down down correct
SPI.US SPI Energy Co. Ltd 20230510 0 1.24 1.27 1.2 1.26 62200 1.26 up up correct
SPLK.US Splunk Inc 20230510 0 85.83 87.37 85.39 85.79 725900 85.79 down down correct
SPNS.US Sapiens International Corporation N.V 20230510 0 22.91 22.99 22.7 22.91 105000 22.91
SPOK.US Spok Holdings Inc 20230510 0 12.63 12.85 12.62 12.83 128544 12.83 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20230510 0 1.2 1.32 1.19 1.28 6879900 1.28 up up correct
SPRB.US Spruce Biosciences Inc 20230510 0 2.31 2.34 2.27 2.305 65600 2.305 down down correct
SPRO.US Spero Therapeutics Inc 20230510 0 1.94 1.975 1.89 1.9 361300 1.9 down up incorrect
SPSC.US SPS Commerce Inc 20230510 0 156.59 159.65 155.82 158.54 138200 158.54 up up correct
SPT.US Sprout Social Inc 20230510 0 41.59 43.215 41.3 42.44 1045500 42.44 up up correct
SPTN.US SpartanNash Company 20230510 0 23.82 23.99 23.24 23.4 232300 23.4 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230510 0 6.36 6.39 6.225 6.37 500600 6.37 up up correct
SPWR.US SunPower Corporation 20230510 0 11.28 11.45 11.08 11.26 3128700 11.26 down down correct
SQFT.US Presidio Property Trust Inc 20230510 0 0.9 0.92 0.86 0.86 49300 0.86 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230510 0 18.67 18.67 17.53 17.75 2400 17.75 down down correct
SQL.US SeqLL Inc. Common stock 20230510 0 0.402 0.415 0.39 0.39 28700 0.39 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230510 0 12.75 12.82 10.88 11.55 1047100 11.55 down down correct
SRAX.US SRAX Inc 20230510 0 0.5 0.5 0.25 0.5 2725 0.5
SRCE.US 1st Source Corporation 20230510 0 41.64 41.77 40.44 41.44 73400 41.44 down down correct
SRCL.US Stericycle Inc 20230510 0 43.8 44.1 43.18 43.53 332600 43.53 down up incorrect
SRDX.US Surmodics Inc 20230510 0 20.65 21.06 19.8 20.38 45100 20.38 down down correct
SRGA.US Surgalign Holdings Inc 20230510 0 1.07 1.21 1 1.19 88100 1.19 up up correct
SRPT.US Sarepta Therapeutics Inc 20230510 0 131.5 134.89 121 121.27 4488200 121.27 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230510 0 45.51 45.51 45.51 45.51 0 45.51
SRRK.US Scholar Rock Holding Corporation 20230510 0 8.6 8.6 8.26 8.38 188600 8.38 down down correct
SRTS.US Sensus Healthcare Inc 20230510 0 2.9 3.01 2.87 2.94 255700 2.94 up up correct
SRZN.US Surrozen Inc. Common Stock 20230510 0 0.62 0.679 0.57 0.624 125500 0.624 up up correct
SRZNW.US Surrozen Inc. Warrant 20230510 0 0.06 0.06 0.0572 0.06 6107 0.06
SSB.US South State Corporation 20230510 0 64.36 64.36 62.2 62.66 458800 62.16 down down correct
SSBI.US Summit State Bank 20230510 0 14.935 14.935 14.935 14.935 457 14.935
SSBK.US Southern States Bancshares Inc. Common Stock 20230510 0 20.63 20.64 20.31 20.5 5500 20.5 down down correct
SSKN.US STRATA Skin Sciences Inc 20230510 0 1.01 1.05 1.01 1.05 1000 1.05 up up correct
SSNC.US SS&C Technologies Holdings Inc 20230510 0 55.89 55.97 54.97 55.36 582796 55.36 down down correct
SSNT.US SilverSun Technologies Inc 20230510 0 3.08 3.12 3 3.12 8700 3.12 up up correct
SSP.US The E.W. Scripps Company 20230510 0 7.9 7.94 7.42 7.63 307400 7.63 down down correct
SSRM.US SSR Mining Inc 20230510 0 17.26 17.28 16.63 16.78 1036500 16.7075 down down correct
SSSS.US SuRo Capital Corp 20230510 0 3.51 3.55 3.38 3.48 142800 3.48 down down correct
SSTI.US ShotSpotter Inc 20230510 0 28.95 29.448 22.71 23.67 302800 23.67 down down correct
SSYS.US Stratasys Ltd 20230510 0 14.49 14.75 14.44 14.62 315800 14.62 up up correct
STAA.US STAAR Surgical Company 20230510 0 67.5 68.27 66.5 67.62 388900 67.62 up up correct
STAB.US Statera Biopharma Inc 20230510 0 0.0191 0.0201 0.0191 0.0199 103066 0.0199 up up correct
STAF.US Staffing 360 Solutions Inc 20230510 0 1.22 1.27 1.18 1.19 7000 1.19 down down correct
STBA.US S&T Bancorp Inc 20230510 0 26.04 26.29 25.65 26.01 161057 26.01 down down correct
STCN.US Steel Connect Inc 20230510 0 0.78 0.81 0.72 0.78 386700 0.78
STEP.US StepStone Group Inc 20230510 0 22.3 22.64 21.61 21.76 137400 21.76 down down correct
STER.US Sterling Check Corp. Common Stock 20230510 0 12.31 12.42 11.96 12.04 213000 12.04 down down correct
STGW.US MDC Partners Inc 20230510 0 5.61 5.97 5.52 5.76 1024200 5.76 up up correct
STIM.US Neuronetics Inc 20230510 0 2.84 3.14 2.8 2.81 325500 2.81 down down correct
STKL.US SunOpta Inc 20230510 0 8.12 8.22 8 8.11 783500 8.11 down up incorrect
STKS.US The ONE Group Hospitality Inc 20230510 0 6.74 7.04 6.7 6.8 195000 6.8 up up correct
STLD.US Steel Dynamics Inc 20230510 0 99.52 100.36 94.72 96.48 1831400 96.48 down up incorrect
STNE.US StoneCo Ltd 20230510 0 13.66 13.93 13.09 13.4 5653100 13.4 down down correct
STOK.US Stoke Therapeutics Inc 20230510 0 12.31 12.5 11.6 11.65 190700 11.65 down down correct
STRA.US Strategic Education Inc 20230510 0 81.77 84 78.43 78.94 217500 78.94 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230510 0 0.39 0.407 0.382 0.407 255300 0.407 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230510 0 0.107 0.107 0.107 0.107 1 0.107
STRL.US Sterling Construction Company Inc 20230510 0 43.59 43.6 42.47 42.92 171600 42.92 down up incorrect
STRM.US Streamline Health Solutions Inc 20230510 0 1.67 1.72 1.67 1.69 15800 1.69 up up correct
STRO.US Sutro Biopharma Inc 20230510 0 5.46 5.67 5.46 5.6 415000 5.6 up up correct
STRR.US Star Equity Holdings Inc 20230510 0 0.88 0.89 0.85 0.87 20600 0.87 down down correct
STRRP.US Star Equity Holdings Inc 20230510 0 8.98 9.01 8.95 9.01 1600 9.01 up up correct
STRS.US Stratus Properties Inc 20230510 0 25.95 25.95 23.98 24.25 14200 24.25 down down correct
STRT.US Strattec Security Corporation 20230510 0 18.66 19 18.02 18.02 8100 18.02 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20230510 0 1.07 1.08 1.06 1.06 87698 1.06 down up incorrect
STTK.US Shattuck Labs Inc 20230510 0 2.85 2.89 2.68 2.79 50200 2.79 down down correct
STX.US Seagate Technology Holdings plc 20230510 0 58 58.1 56.92 57.27 2091100 57.27 down down correct
SUMO.US Sumo Logic Inc 20230510 0 12.04 12.065 12.03 12.05 2538359 12.05 up up correct
SUNW.US Sunworks Inc 20230510 0 0.865 0.94 0.855 0.908 739200 0.908 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20230510 0 37 38.08 35.53 36.72 849500 36.72 down down correct
SURF.US Surface Oncology Inc 20230510 0 0.629 0.63 0.6 0.62 235300 0.62 down down correct
SURG.US SurgePays Inc. Common Stock 20230510 0 4.35 4.63 4.35 4.6 73600 4.6 up up correct
SURGW.US SurgePays Inc. Warrant 20230510 0 1.12 1.22 1.12 1.215 16463 1.215 up down incorrect
SVC.US Service Properties Trust 20230510 0 8.59 8.63 7.92 8.14 2924700 8.14 down down correct
SVFD.US Save Foods Inc 20230510 0 1.12 1.12 0.895 0.923 516700 0.923 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20230510 0 10.48 10.48 10.48 10.48 0 10.48
SVRA.US Savara Inc 20230510 0 1.86 1.95 1.86 1.9 83400 1.9 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20230510 0 0.86 0.89 0.86 0.87 5300 0.87 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230510 0 1.61 1.61 1.46 1.53 17900 1.53 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20230510 0 0.1 0.1 0.0999 0.0999 0 0.0999 down up incorrect
SWAV.US ShockWave Medical Inc 20230510 0 289.5 296.53 282.03 289.18 902200 289.18 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20230510 0 12.14 12.17 11.66 11.83 402200 11.83 down down correct
SWIM.US Latham Group Inc 20230510 0 3.3 3.6 3.105 3.25 884800 3.25 down down correct
SWKH.US SWK Holdings Corporation 20230510 0 17.26 17.26 17.12 17.18 3300 17.18 down down correct
SWKS.US Skyworks Solutions Inc 20230510 0 99.98 101.29 97.9 98.56 2539500 98.56 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230510 0 10.33 10.33 10.33 10.33 0 10.33
SWSSU.US Springwater Special Situations Corp Unit 20230510 0 10.59 10.59 10.59 10.59 0 10.59
SWTX.US SpringWorks Therapeutics Inc 20230510 0 25.8 26.35 25.5 26.09 544800 26.09 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20230510 0 0.24 0.28 0.225 0.235 2537800 0.235 down down correct
SY.US So 20230510 0 2.74 2.83 2.485 2.51 486800 2.51 down down correct
SYBT.US Stock Yards Bancorp Inc 20230510 0 44.37 46.52 43.34 43.45 115570 43.45 down down correct
SYBX.US Synlogic Inc 20230510 0 0.522 0.571 0.515 0.555 1701500 0.555 up up correct
SYNA.US Synaptics Incorporated 20230510 0 77.56 77.56 75.58 76.57 685500 76.57 down down correct
SYNH.US Syneos Health Inc 20230510 0 41.76 41.93 41.75 41.85 22318400 41.85 up down incorrect
SYPR.US Sypris Solutions Inc 20230510 0 1.97 2 1.95 1.95 10800 1.95 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20230510 0 3.11 3.598 3.11 3.43 224200 3.43 up down incorrect
SYTA.US Siyata Mobile Inc 20230510 0 0.1284 0.134 0.12 0.124 2161504 0.124 down down correct
SYTAW.US Siyata Mobile Inc 20230510 0 0.0725 0.0725 0.0725 0.0725 1900 0.0725
SZZLU.US Sizzle Acquisition Corp. Unit 20230510 0 10.71 10.71 10.67 10.6701 800 10.6701 down down correct
TA.US TravelCenters of America Inc 20230510 0 86.04 86.12 85.99 86.02 696527 86.02 down down correct
TACT.US TransAct Technologies Incorporated 20230510 0 7 7.46 6.8 7.29 300200 7.29 up up correct
TAIT.US Taitron Components Incorporated 20230510 0 3.7 3.75 3.6958 3.75 4310 3.7 up down incorrect
TAKMX.US TAKMX 20230510 0 8.36 8.36 8.36 8.36 0 8.36
TALK.US Talkspace Inc 20230510 0 0.84 0.89 0.82 0.827 262100 0.827 down down correct
TALKW.US Talkspace Inc 20230510 0 0.069 0.069 0.069 0.069 1001 0.069
TALS.US Talaris Therapeutics Inc 20230510 0 2.89 2.968 2.75 2.85 207200 2.85 down down correct
TANH.US Tantech Holdings Ltd 20230510 0 2.28 2.97 2.23 2.59 262900 2.59 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230510 0 25.17 25.17 25.14 25.14 1600 25.14 down down correct
TANNL.US TravelCenters of America LLC SR NT 20230510 0 25.43 25.49 25.41 25.455 7100 24.9557 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230510 0 25.167 25.167 25.13 25.14 1900 25.14 down down correct
TAOP.US Taoping Inc 20230510 0 0.63 0.63 0.63 0.63 1300 0.63
TARA.US Protara Therapeutics Inc 20230510 0 3.2 3.32 3.16 3.26 17400 3.26 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20230510 0 16.5 17.19 16.46 16.7 228900 16.7 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20230510 0 12.02 12.65 11.06 11.18 1380200 11.18 down down correct
TAST.US Carrols Restaurant Group Inc 20230510 0 4.31 4.46 4.19 4.36 435600 4.36 up up correct
TATT.US TAT Technologies Ltd 20230510 0 5.59 5.59 5.51 5.55 523 5.55 down down correct
TAYD.US Taylor Devices Inc 20230510 0 21.42 22.62 21.31 21.98 18900 21.98 up up correct
TBBK.US The Bancorp Inc 20230510 0 30.06 30.06 28.91 29.08 345400 29.08 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230510 0 10.14 10.14 10.14 10.14 5100 10.14
TBCPU.US Thunder Bridge Capital Partners III Inc 20230510 0 10.15 10.15 10.15 10.15 0 10.15
TBCPW.US Thunder Bridge Capital Partners III Inc 20230510 0 0.1201 0.1201 0.1201 0.1201 10910 0.1201
TBLA.US Taboola.com Ltd. Ordinary Shares 20230510 0 2.69 3.15 2.67 2.84 4656000 2.84 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20230510 0 0.4 0.5 0.3725 0.4376 74343 0.4376 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230510 0 15.32 15.32 15.15 15.22 52000 15.22 down down correct
TBLT.US ToughBuilt Industries Inc 20230510 0 0.94 0.99 0.93 0.978 400500 0.978 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230510 0 0.07 0.07 0.07 0.07 800 0.07
TBNK.US Territorial Bancorp Inc 20230510 0 10.78 10.82 10.12 10.29 71690 10.29 down down correct
TBPH.US Theravance Biopharma Inc 20230510 0 11.43 11.57 11.38 11.47 652500 11.47 up up correct
TC.US TuanChe ADR 20230510 0 0.59 0.61 0.5601 0.61 53016 0.61 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230510 0 13.74 13.81 13.71 13.81 2800 13.81 up up correct
TCBI.US Texas Capital Bancshares Inc 20230510 0 47.69 47.69 45.43 45.97 314700 45.97 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230510 0 16.15 16.16 15.55 15.55 36300 15.55 down down correct
TCBK.US TriCo Bancshares 20230510 0 31.14 31.24 30.68 31.08 73400 31.08 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230510 0 10.71 10.97 10.49 10.49 900 10.49 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230510 0 14.78 15.365 14.2 15.11 59800 15.11 up up correct
TCCO.US Technical Communications Corporation 20230510 0 0.88 0.88 0.88 0.88 200 0.88
TCFC.US The Community Financial Corporation 20230510 0 26.22 26.28 25.5 25.84 13100 25.84 down down correct
TCMD.US Tactile Systems Technology Inc 20230510 0 21.61 21.925 20.79 20.985 357400 20.985 down up incorrect
TCOM.US Trip.com Group Limited 20230510 0 32.76 32.81 32.13 32.52 3488606 32.52 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230510 0 0.712 0.73 0.705 0.71 71800 0.71 down down correct
TCPC.US BlackRock TCP Capital Corp 20230510 0 10.5 10.55 10.36 10.53 303200 10.53 up up correct
TCRR.US TCR2 Therapeutics Inc 20230510 0 2 2.03 1.94 1.98 154900 1.98 down down correct
TCRX.US Tscan Therapeutics Inc 20230510 0 4.26 5.41 3.83 4.85 21447700 4.85 up up correct
TCX.US Tucows Inc 20230510 0 24.25 32.3 24.25 27.32 683727 27.32 up up correct
TDS.US PV 20230510 0 11.25 11.5 10.8 10.93 143739 10.93 down up incorrect
TDUP.US ThredUp Inc 20230510 0 3.04 3.53 2.99 3.29 1919700 3.29 up up correct
TDW.US WT 20230510 0 3.42 3.42 3.27 3.27 2647 3.27 down down correct
TEAM.US Atlassian Corporation Plc 20230510 0 134.93 138.63 133.74 137.42 2626803 137.42 up up correct
TECH.US Bio 20230510 0 81.9 82.34 80.51 81.2 790100 81.1207 down down correct
TECTP.US Tectonic Financial Inc 20230510 0 10 10 9.98 9.99 4000 9.99 down up incorrect
TEDU.US Tarena International Inc 20230510 0 3.21 3.215 3 3 10400 3 down down correct
TELA.US TELA Bio Inc 20230510 0 10.08 10.22 9.65 9.95 53500 9.95 down down correct
TELL.US Tellurian Inc 20230510 0 1.37 1.38 1.29 1.32 6082900 1.32 down down correct
TENB.US Tenable Holdings Inc 20230510 0 36.91 37.89 36.51 37.51 1113800 37.51 up up correct
TENX.US Tenax Therapeutics Inc 20230510 0 0.329 0.38 0.323 0.38 2171000 0.38 up down incorrect
TER.US Teradyne Inc 20230510 0 91.5 91.53 90.12 90.96 1442500 90.96 down down correct
TERN.US Terns Pharmaceuticals Inc 20230510 0 13.05 13.25 12.75 13 413491 13 down down correct
TESS.US TESSCO Technologies Incorporated 20230510 0 8.76 8.77 8.76 8.76 32591 8.76
TFC.US PR 20230510 0 18.75 19 18.65 18.84 158460 18.5431 up up correct
TFFP.US TFF Pharmaceuticals Inc 20230510 0 0.747 0.79 0.64 0.68 182800 0.68 down down correct
TFSL.US TFS Financial Corporation 20230510 0 11.46 11.479 11.23 11.35 411559 11.35 down up incorrect
TGH.US PB 20230510 0 20.05 20.325 19.96 20.325 2540 20.325 up up correct
TGLS.US Tecnoglass Inc 20230510 0 47.05 47.05 45.78 46.5 292200 46.5 down up incorrect
TGTX.US TG Therapeutics Inc 20230510 0 34.43 35.22 33.69 34.79 4041800 34.79 up down incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230510 0 10.51 10.59 10.45 10.5 13300 10.5 down down correct
TGVCU.US TG Venture Acquisition Corp. Units 20230510 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20230510 0 0.044 0.044 0.044 0.044 0 0.044
TH.US Target Hospitality Corp 20230510 0 14.4 14.81 13.92 13.95 646200 13.95 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230510 0 10.21 10.21 10.21 10.21 2 10.21
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230510 0 10.23 10.23 10.23 10.23 0 10.23
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230510 0 0.1501 0.1501 0.1501 0.1501 10000 0.1501
THFF.US First Financial Corporation 20230510 0 32.66 33.62 32.12 32.34 62754 32.34 down down correct
THMO.US ThermoGenesis Holdings Inc 20230510 0 1.95 2.05 1.95 1.99 58700 1.99 up up correct
THRM.US Gentherm Incorporated 20230510 0 59 59 57.37 57.98 83900 57.98 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230510 0 4.46 4.62 4.39 4.61 23000 4.61 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230510 0 11.68 11.681 11.01 11.51 115000 11.51 down down correct
THRY.US Thryv Holdings Inc 20230510 0 20.95 21.34 20.83 21.02 211500 21.02 up up correct
THTX.US Theratechnologies Inc 20230510 0 1 1.01 0.94 0.98 30300 0.98 down up incorrect
THWWW.US Target Hospitality Corp 20230510 0 4.41 4.51 4.36 4.36 6372 4.36 down down correct
TIGO.US Millicom International Cellular S.A 20230510 0 18.67 18.72 18.34 18.55 93400 18.55 down up incorrect
TIGR.US UP Fintech Holding Limited 20230510 0 2.91 2.92 2.85 2.88 310600 2.88 down down correct
TIL.US Instil Bio Inc 20230510 0 0.68 0.685 0.6531 0.6662 1048088 0.6662 down down correct
TILE.US Interface Inc 20230510 0 7.06 7.13 6.745 6.97 529668 6.97 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20230510 0 32.78 32.78 32.78 32.78 0 32.78
TIPPX.US Total Income + Real Estate Fund CL C 20230510 0 31.12 31.12 31.12 31.12 0 31.12
TIPRX.US Totl In Rl Est A 20230510 0 33.28 33.28 33.28 33.28 0 33.28
TIPT.US Tiptree Inc 20230510 0 13 13 12.41 12.58 101301 12.5327 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230510 0 34.12 34.12 34.12 34.12 0 34.12
TIRX.US Tian Ruixiang Holdings Ltd 20230510 0 1.98 2.24 1.8 2.03 344300 2.03 up up correct
TITN.US Titan Machinery Inc 20230510 0 33.03 33.32 32.42 32.62 139300 32.62 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230510 0 0.188 0.19 0.152 0.165 8319100 0.165 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230510 0 1.89 1.982 1.62 1.94 106400 1.94 up down incorrect
TLF.US Tandy Leather Factory Inc 20230510 0 4.29 4.29 4.2781 4.29 1845 4.29
TLIS.US Talis Biomedical Corporation 20230510 0 0.539 0.539 0.52 0.539 27200 0.539
TLRY.US Tilray Inc 20230510 0 2.78 2.85 2.72 2.75 9751000 2.75 down down correct
TLS.US Telos Corporation 20230510 0 1.97 2.227 1.84 2.1 1237400 2.1 up up correct
TLSA.US Tiziana Life Sciences PLC 20230510 0 0.78 0.81 0.78 0.81 11000 0.81 up up correct
TMC.US TMC the metals company Inc 20230510 0 0.75 0.765 0.74 0.75 424000 0.75
TMCI.US Treace Medical Concepts Inc 20230510 0 25.24 26.26 24.98 26.14 377500 26.14 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20230510 0 0.09 0.115 0.09 0.1 59000 0.1 up up correct
TMDI.US Titan Medical Inc 20230510 0 0.1229 0.1474 0.1228 0.1422 245897 0.1422 up up correct
TMDX.US TransMedics Group Inc 20230510 0 77 78.5 74.6 78.275 1017800 78.275 up up correct
TMKR.US Tastemaker Acquisition Corp 20230510 0 10.45 10.45 10.45 10.45 0 10.45
TMKRU.US Tastemaker Acquisition Corp 20230510 0 10.43 10.43 10.43 10.43 0 10.43
TMKRW.US Tastemaker Acquisition Corp 20230510 0 0.0942 0.1173 0.0942 0.1118 68025 0.1118 up up correct
TMUS.US T 20230510 0 142.5 143.25 140.99 142.03 4738085 142.03 down down correct
TNDM.US Tandem Diabetes Care Inc 20230510 0 33 33.54 32.055 33.31 1361300 33.31 up up correct
TNGX.US Bctg Acquisition Corp 20230510 0 3.68 4.1 3.68 3.86 250600 3.86 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230510 0 2.06 2.24 1.88 1.92 818192 1.92 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230510 0 6.73 6.88 6.41 6.8 886300 6.8 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230510 0 10.7 10.7 10.7 10.7 0 10.7
TOI.US DFP Healthcare Acquisitions Corp 20230510 0 0.52 0.539 0.491 0.5 62400 0.5 down down correct
TOIIW.US The Oncology Institute Inc 20230510 0 0.0789 0.0789 0.0632 0.0632 650 0.0632 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20230510 0 0.67 0.67 0.63 0.63 7600 0.63 down down correct
TOPS.US Top Ships Inc 20230510 0 0.731 0.75 0.7012 0.7264 378684 0.7264 down down correct
TOUR.US Tuniu Corporation 20230510 0 1.67 1.71 1.52 1.54 580400 1.54 down up incorrect
TOWN.US TowneBank 20230510 0 22.52 22.57 21.67 21.91 224800 21.91 down down correct
TPIC.US TPI Composites Inc 20230510 0 9.27 9.27 8.96 9.18 547400 9.18 down down correct
TPST.US Tempest Therapeutics Inc 20230510 0 2.02 2.06 2.02 2.06 52500 2.06 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230510 0 11.82 12.86 11.75 11.93 66500 11.93 up up correct
TREE.US LendingTree Inc 20230510 0 18.46 18.63 17.55 18.32 252500 18.32 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230510 0 5.8 6.16 5.72 6 473800 6 up up correct
TRIB.US Trinity Biotech plc 20230510 0 1 1.01 0.96 1 42700 1
TRIN.US Trinity Capital Inc 20230510 0 11.79 11.9199 11.67 11.7 175987 11.7 down down correct
TRIP.US TripAdvisor Inc 20230510 0 16.02 16.18 15.55 15.79 3583800 15.79 down down correct
TRIS.US UN 20230510 0 10.37 10.37 10.37 10.37 0 10.37
TRKAW.US Troika Media Group Inc 20230510 0 0.025 0.038 0.025 0.0379 1590 0.0379 up down incorrect
TRMB.US Trimble Inc 20230510 0 47.71 47.89 46.96 47.66 866100 47.66 down down correct
TRMD.US TORM plc 20230510 0 29.34 30.29 28.755 30.1 421598 30.1 up up correct
TRMK.US Trustmark Corporation 20230510 0 21.65 21.65 20.65 20.94 262500 20.94 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230510 0 5.51 5.84 5.36 5.42 30600 5.42 down up incorrect
TRNS.US Transcat Inc 20230510 0 82.67 84.19 81.74 83.59 27100 83.59 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230510 0 10.59 10.59 10.59 10.59 200 10.59
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230510 0 10.6 10.6 10.6 10.6 0 10.6
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230510 0 0.0999 0.0999 0.0824 0.0824 300 0.0824 down down correct
TROO.US TROOPS Inc 20230510 0 3.66 3.67 3.48 3.52 21400 3.52 down down correct
TROW.US T. Rowe Price Group Inc 20230510 0 108 108.18 104.44 105.85 1274100 105.85 down down correct
TRS.US TriMas Corporation 20230510 0 25.57 25.69 24.88 25.18 65400 25.18 down down correct
TRST.US TrustCo Bank Corp NY 20230510 0 27.98 27.98 27.269 27.88 82139 27.88 down down correct
TRTN.US PE 20230510 0 18.45 18.575 18.2079 18.55 3791 18.55 up down incorrect
TRUE.US TrueCar Inc 20230510 0 2.57 2.57 2.23 2.26 451500 2.26 down down correct
TRUP.US Trupanion Inc 20230510 0 24.68 25.19 23.075 23.57 1585000 23.57 down down correct
TRVG.US trivago N.V 20230510 0 1.24 1.26 1.22 1.23 205600 1.23 down up incorrect
TRVI.US Trevi Therapeutics Inc 20230510 0 3.04 3.04 2.89 2.9 85000 2.9 down down correct
TRVN.US Trevena Inc 20230510 0 1.76 1.83 1.5 1.6 7604300 1.6 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230510 0 8.6 8.72 8.6 8.72 3500 8.72 up up correct
TSBK.US Timberland Bancorp Inc 20230510 0 23.15 23.29 22.57 23.1 16000 22.87 down down correct
TSCO.US Tractor Supply Company 20230510 0 242.36 244.99 241.61 243.87 973200 243.87 up up correct
TSEM.US Tower Semiconductor Ltd 20230510 0 42.11 42.11 41.27 41.55 960500 41.55 down down correct
TSHA.US Taysha Gene Therapies Inc 20230510 0 0.71 0.761 0.696 0.75 642200 0.75 up up correct
TSIFX.US TSIFX 20230510 0 8.91 8.91 8.91 8.91 0 8.91
TSLA.US Tesla Inc 20230510 0 172.55 174.43 166.68 168.54 119840703 168.54 down down correct
TSP.US TuSimple Holdings Inc 20230510 0 1.08 1.16 1.07 1.13 1891000 1.13 up up correct
TSRI.US TSR Inc 20230510 0 8.75 8.75 8.105 8.105 599 8.105 down down correct
TSVT.US 2seventy bio Inc 20230510 0 11.42 11.83 11.28 11.79 804100 11.79 up up correct
TTCF.US Tattooed Chef Inc 20230510 0 1.44 1.48 1.41 1.46 599700 1.46 up up correct
TTD.US The Trade Desk Inc 20230510 0 65.55 66.42 64.5 64.97 9553500 64.97 down down correct
TTEC.US TTEC Holdings Inc 20230510 0 33.38 34.03 33.2 33.65 157300 33.65 up up correct
TTEK.US Tetra Tech Inc 20230510 0 145.73 146.71 142.99 144.27 292400 144.27 down down correct
TTGT.US TechTarget Inc 20230510 0 30.25 32.04 30.07 30.41 727600 30.41 up up correct
TTMI.US TTM Technologies Inc 20230510 0 11.73 11.79 11.51 11.68 627700 11.68 down down correct
TTNP.US Titan Pharmaceuticals Inc 20230510 0 0.78 0.78 0.76 0.78 20600 0.78
TTOO.US T2 Biosystems Inc 20230510 0 0.279 0.284 0.276 0.28 398600 0.28 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230510 0 4.51 4.54 4.34 4.48 49000 4.48 down down correct
TTWO.US Take 20230510 0 126.27 126.77 123.42 124.74 1355700 124.74 down down correct
TURN.US 180 Degree Capital Corp 20230510 0 4.79 4.79 4.65 4.65 26800 4.65 down down correct
TUSK.US Mammoth Energy Services Inc 20230510 0 3.62 3.66 3.553 3.66 111500 3.66 up up correct
TVTX.US Travere Therapeutics Inc 20230510 0 16.59 16.79 15.7 16.28 1157562 16.28 down down correct
TW.US Tradeweb Markets Inc 20230510 0 72.59 73.7 71.54 72.34 463700 72.34 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230510 0 10.095 10.095 10.095 10.095 300000 10.095
TWCBU.US Bilander Acquisition Corp. Unit 20230510 0 10.09 10.09 10.09 10.09 0 10.09
TWCBW.US Bilander Acquisition Corp. Warrant 20230510 0 0.1112 0.1112 0.1112 0.1112 200 0.1112
TWIN.US Twin Disc Incorporated 20230510 0 12.78 13.25 12.58 12.63 17600 12.63 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230510 0 7.74 7.82 7.431 7.78 532500 7.78 up up correct
TWLVU.US Twelve Seas Investment Company II 20230510 0 10.27 10.27 10.27 10.27 0 10.27
TWNK.US Hostess Brands Inc 20230510 0 26.89 27.69 25.9 26.41 1659200 26.41 down down correct
TWOU.US 2U Inc 20230510 0 3.7 3.805 3.505 3.53 1020000 3.53 down down correct
TWST.US Twist Bioscience Corporation 20230510 0 13.83 14.27 13.02 13.21 1521000 13.21 down down correct
TXG.US 10x Genomics Inc 20230510 0 54.83 56.13 54.26 54.38 692600 54.38 down down correct
TXMD.US TherapeuticsMD Inc 20230510 0 3.79 4 3.79 3.87 29400 3.87 up up correct
TXN.US Texas Instruments Incorporated 20230510 0 164.81 165 161.04 163.05 4428800 163.05 down down correct
TXRH.US Texas Roadhouse Inc 20230510 0 108 109.29 104.32 105.88 1418100 105.88 down down correct
TYRA.US Tyra Biosciences Inc 20230510 0 14.07 14.07 12.135 12.81 20400 12.81 down down correct
TZOO.US Travelzoo 20230510 0 8.09 8.41 7.99 8.23 136300 8.23 up up correct
UAL.US United Airlines Holdings Inc 20230510 0 46.95 47.04 44.24 45.52 7466900 45.52 down down correct
UBCP.US United Bancorp Inc 20230510 0 12.3592 12.6482 12.3 12.3 2628 12.3 down down correct
UBFO.US United Security Bancshares 20230510 0 5.97 6 5.84 5.99 20000 5.99 up down incorrect
UBOH.US United Bancshares Inc 20230510 0 18.7 18.8 18.7 18.8 371 18.8 up up correct
UBSI.US United Bankshares Inc 20230510 0 29.84 29.84 28.6 28.95 453100 28.95 down up incorrect
UBX.US Unity Biotechnology Inc 20230510 0 2.54 2.99 2.54 2.88 492900 2.88 up down incorrect
UCBI.US United Community Banks Inc 20230510 0 22.09 22.09 21.32 21.79 477204 21.79 down down correct
UCBIO.US United Community Banks Inc 20230510 0 17.84 17.84 17.4 17.76 5200 17.76 down down correct
UCL.US uCloudlink Group Inc 20230510 0 4.17 4.23 4.12 4.12 103327 4.12 down down correct
UCTT.US Ultra Clean Holdings Inc 20230510 0 27.88 27.93 27.46 27.64 263100 27.64 down up incorrect
UDMY.US Udemy Inc. Common Stock 20230510 0 8.75 9.05 8.75 8.93 676900 8.93 up up correct
UEIC.US Universal Electronics Inc 20230510 0 8.54 8.69 8.41 8.44 161400 8.44 down down correct
UFCS.US United Fire Group Inc 20230510 0 24.75 24.82 23.945 24.5 82226 24.5 down down correct
UFPI.US UFP Industries Inc 20230510 0 83.9 84.48 82.62 83.5 268200 83.5 down down correct
UFPT.US UFP Technologies Inc 20230510 0 145.81 151.42 145.51 149.02 120100 149.02 up up correct
UG.US United 20230510 0 10.13 10.23 9.54 9.54 2300 9.54 down up incorrect
UGRO.US urban 20230510 0 1.77 1.88 1.75 1.75 69899 1.75 down up incorrect
UHAL.US AMERCO 20230510 0 61.97 62 60.64 61.48 112400 61.48 down down correct
UIHC.US United Insurance Holdings Corp 20230510 0 4.45 4.66 4.44 4.45 101200 4.45
UK.US Ucommune International Ltd 20230510 0 0.72 0.76 0.6351 0.731 294732 0.731 up up correct
UKOMW.US Ucommune International Ltd 20230510 0 0.0213 0.0298 0.02 0.0256 2535 0.0256 up up correct
ULBI.US Ultralife Corporation 20230510 0 4 4.08 4 4.05 8000 4.05 up up correct
ULCC.US Frontier Group Holdings Inc 20230510 0 8.25 8.25 7.82 8 1316100 8 down down correct
ULH.US Universal Logistics Holdings Inc 20230510 0 25.91 25.91 25.08 25.23 50900 25.23 down down correct
ULTA.US Ulta Beauty Inc 20230510 0 509.86 512.89 497.49 504.51 755900 504.51 down down correct
UMBF.US UMB Financial Corporation 20230510 0 57.88 58.09 55.96 56.33 316800 56.33 down down correct
UNAM.US Unico American Corporation 20230510 0 1.07 1.13 1.07 1.13 600 1.13 up up correct
UNB.US Union Bankshares Inc 20230510 0 20.44 20.84 20.2 20.84 4200 20.84 up up correct
UNCY.US Unicycive Therapeutics Inc. 20230510 0 1.51 1.58 1.43 1.5 488200 1.5 down down correct
UNIT.US Uniti Group Inc 20230510 0 3.85 3.96 3.705 3.77 2275300 3.77 down down correct
UNTY.US Unity Bancorp Inc 20230510 0 21.52 21.72 21.14 21.5 19600 21.5 down up incorrect
UONE.US Urban One Inc 20230510 0 7.35 7.46 7.2 7.3 35600 7.3 down up incorrect
UONEK.US Urban One Inc 20230510 0 5.75 5.95 5.7 5.85 38600 5.85 up up correct
UPC.US Universe Pharmaceuticals INC 20230510 0 0.66 0.694 0.65 0.65 19100 0.65 down down correct
UPLD.US Upland Software Inc 20230510 0 3.23 3.315 3.105 3.14 334781 3.14 down down correct
UPST.US Upstart Holdings Inc 20230510 0 19.64 19.78 17.48 18.97 29984000 18.97 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230510 0 10.55 10.55 10.55 10.55 0 10.55
UPWK.US Upwork Inc 20230510 0 8.05 8.16 7.97 8.05 2398200 8.05
URBN.US Urban Outfitters Inc 20230510 0 28.36 28.47 27.17 27.35 1130800 27.35 down down correct
URGN.US UroGen Pharma Ltd 20230510 0 11.96 12.058 11.05 11.5 263100 11.5 down down correct
UROY.US Uranium Royalty Corp 20230510 0 2.03 2.06 1.97 2 410700 2 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20230510 0 9.41 9.55 9.33 9.49 45000 9.49 up down incorrect
USAU.US U.S. Gold Corp 20230510 0 4.4 4.44 4.16 4.23 60183 4.23 down down correct
USCB.US US Century Bank 20230510 0 8.91 9.22 8.885 9.18 24600 9.18 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230510 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230510 0 1.36 1.36 1.3 1.32 35564 1.2977 down down correct
USIO.US Usio Inc 20230510 0 1.92 2.15 1.92 2.06 32000 2.06 up up correct
USLM.US United States Lime & Minerals Inc 20230510 0 163 164.82 163 164.82 5300 164.82 up up correct
USQIX.US USQ Core Real Estate Fund 20230510 0 27.49 27.49 27.49 27.49 0 27.49
USQSX.US USQ Core Real Estate Fund 20230510 0 27.54 27.54 27.54 27.54 0 27.54
UTHR.US United Therapeutics Corporation 20230510 0 209.84 212.75 208.23 212.24 316600 212.24 up down incorrect
UTMD.US Utah Medical Products Inc 20230510 0 94.7 95.55 94.52 95.55 2900 95.55 up down incorrect
UTME.US United Time Technology Co. Ltd 20230510 0 1.159 1.17 1.1 1.123 46400 1.123 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20230510 0 0.21 0.24 0.199 0.235 96500 0.235 up up correct
UTSI.US UTStarcom Holdings Corp 20230510 0 3.56 3.59 3.56 3.59 400 3.59 up up correct
UVSP.US Univest Financial Corporation 20230510 0 16.97 16.97 16.51 16.71 131700 16.71 down down correct
UXIN.US Uxin Limited 20230510 0 1.56 1.88 1.48 1.71 1565300 1.71 up up correct
VABK.US Virginia National Bankshares Corporation 20230510 0 29.8 29.96 29.11 29.465 7566 29.465 down down correct
VACC.US Vaccitech plc 20230510 0 2.36 2.36 2.3 2.31 21900 2.31 down down correct
VALN.US Valneva SE 20230510 0 12.24 12.46 12.08 12.1 3800 12.1 down down correct
VEON.US VEON Ltd 20230510 0 19.5 19.9 17.8 18.63 344000 18.63 down down correct
VALU.US Value Line Inc 20230510 0 44.72 47.65 44.72 47.5 1700 47.5 up down incorrect
VAQC.US Vector Acquisition Corporation II 20230510 0 10.2 10.21 10.03 10.03 8100 10.03 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20230510 0 2.18 2.19 2.14 2.18 52800 2.18
VBFC.US Village Bank and Trust Financial Corp 20230510 0 49.5 49.5 49.5 49.5 0 49.5
VBIV.US VBI Vaccines Inc 20230510 0 3.29 3.29 3.14 3.18 52500 3.18 down down correct
VBLT.US Vascular Biogenics Ltd 20230510 0 0.2 0.219 0.191 0.215 3060400 0.215 up up correct
VBNK.US VersaBank Common Shares 20230510 0 6.837 6.837 6.837 6.837 300 6.837
VBTX.US Veritex Holdings Inc 20230510 0 15.83 15.99 15.31 15.54 298566 15.54 down down correct
VC.US Visteon Corporation 20230510 0 135.81 135.81 132.54 133.51 348100 133.51 down up incorrect
VCEL.US Vericel Corporation 20230510 0 33.73 35.46 32.82 34.19 448700 34.19 up up correct
VCMIX.US Versus Capital Multi 20230510 0 27.76 27.76 27.76 27.76 0 27.76
VCNX.US Vaccinex Inc 20230510 0 0.35 0.4 0.35 0.4 234400 0.4 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230510 0 27.5 27.5 27.5 27.5 0 27.5
VCTR.US Victory Capital Holdings Inc 20230510 0 30.88 30.88 30.16 30.27 188700 30.27 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230510 0 10.28 10.298 10.25 10.26 4300 10.26 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230510 0 10.11 10.11 10.11 10.11 0 10.11
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230510 0 0.0897 0.0897 0.0897 0.0897 30 0.0897
VCYT.US Veracyte Inc 20230510 0 23.76 24.28 23.01 23.65 674200 23.65 down down correct
VECO.US Veeco Instruments Inc 20230510 0 20.61 21.02 20.42 20.81 638400 20.81 up up correct
VECT.US VectivBio Holding AG 20230510 0 10.88 12.31 10.88 11.38 106800 11.38 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230510 0 1.51 1.51 1.37 1.48 13900 1.48 down down correct
VERA.US Vera Therapeutics Inc 20230510 0 7.7 7.835 7.55 7.7 218300 7.7
VERB.US Verb Technology Company Inc 20230510 0 1.69 1.69 1.52 1.52 79087 1.52 down down correct
VERBW.US Verb Technology Company Inc 20230510 0 0.0258 0.027 0.018 0.027 108800 0.027 up up correct
VERI.US Veritone Inc 20230510 0 4.2 4.29 4.11 4.2 435900 4.2
VERO.US Venus Concept Inc 20230510 0 3.66 3.9 3.405 3.54 35267 3.54 down down correct
VERU.US Veru Inc 20230510 0 1.37 1.52 1.37 1.49 2713600 1.49 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20230510 0 18 19.29 17.99 18.41 685600 18.41 up up correct
VERX.US Vertex Inc 20230510 0 19.96 21.79 18.72 20.81 590500 20.81 up down incorrect
VERY.US Vericity Inc 20230510 0 6.89 7.1 6.5 7.1 3500 7.1 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20230510 0 0.774 0.783 0.741 0.771 18300 0.771 down down correct
VFF.US Village Farms International Inc 20230510 0 0.74 0.767 0.7 0.75 665400 0.75 up down incorrect
VFLEX.US VFLEX 20230510 0 26.26 26.26 26.26 26.26 0 26.26
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230510 0 10.48 10.48 10.48 10.48 0 10.48
VIA.US Via Renewables Inc 20230510 0 11.1 12.185 10.86 11.99 47152 11.99 up up correct
VIASP.US Via Renewables Inc 20230510 0 13.6 14 11.42 11.51 93200 11.51 down down correct
VIAV.US Viavi Solutions Inc 20230510 0 9.07 9.155 8.94 9.15 1506382 9.15 up up correct
VICR.US Vicor Corporation 20230510 0 43.65 43.71 43.01 43.51 169300 43.51 down down correct
VIEW.US View Inc 20230510 0 0.264 0.267 0.25 0.251 695100 0.251 down down correct
VIEWW.US View Inc 20230510 0 0.0249 0.028 0.0249 0.028 2600 0.028 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20230510 0 10.45 10.45 10.45 10.45 0 10.45
VIIAW.US 7GC & Co. Holdings Inc 20230510 0 0.1 0.1144 0.1 0.1144 9700 0.1144 up up correct
VINC.US Vincerx Pharma Inc 20230510 0 1.7 1.7 1.51 1.53 49900 1.53 down down correct
VINO.US Gaucho Group Holdings Inc 20230510 0 0.68 0.75 0.673 0.704 405900 0.704 up up correct
VINP.US Vinci Partners Investments Ltd 20230510 0 8.14 8.43 8.08 8.19 32800 8.19 up up correct
VIOT.US Viomi Technology Co. Ltd 20230510 0 0.84 0.84 0.82 0.84 35600 0.84
VIR.US Vir Biotechnology Inc 20230510 0 24.58 24.97 24.39 24.44 809600 24.44 down up incorrect
VIRC.US Virco Mfg. Corporation 20230510 0 3.75 3.8 3.67 3.8 15100 3.8 up up correct
VIRI.US Virios Therapeutics Inc 20230510 0 1.02 1.22 1.01 1.15 2379300 1.15 up up correct
VIRT.US Virtu Financial Inc 20230510 0 17.8 17.8 17.495 17.51 864300 17.51 down down correct
VIRX.US Viracta Therapeutics Inc 20230510 0 1.08 1.19 1.08 1.13 153600 1.13 up up correct
VISL.US Vislink Technologies Inc 20230510 0 5.05 6.1504 5.05 5.59 79942 5.59 up up correct
VITL.US Vital Farms Inc 20230510 0 15.78 16.005 15.628 15.91 305000 15.91 up up correct
VIVE.US Viveve Medical Inc 20230510 0 0.047 0.05 0.047 0.05 2500 0.05 up up correct
VJET.US voxeljet AG 20230510 0 2.03 2.04 1.99 2.04 1400 2.04 up up correct
VKTX.US Viking Therapeutics Inc 20230510 0 22.7 23.16 22.275 22.69 1897000 22.69 down down correct
VLATU.US Valor Latitude Acquisition Corp 20230510 0 10.525 10.525 10.525 10.525 0 10.525
VLCN.US Volcon Inc. Common stock 20230510 0 1.25 1.25 1.2 1.21 24400 1.21 down down correct
VLGEA.US Village Super Market Inc 20230510 0 21.15 21.17 20.65 21.04 27800 21.04 down down correct
VLN.US WT 20230510 0 0.13 0.147 0.13 0.147 2970 0.147 up up correct
VLY.US Valley National Bancorp 20230510 0 7.23 7.25 6.8 6.85 5997700 6.85 down down correct
VLYPO.US Valley National Bancorp 20230510 0 16.86 16.86 16.37 16.49 23200 16.49 down up incorrect
VLYPP.US Valley National Bancorp 20230510 0 14.56 14.58 14.01 14.13 51000 14.13 down down correct
VMAR.US Vision Marine Technologies Inc 20230510 0 3.79 4 3.78 3.925 22300 3.925 up down incorrect
VMD.US Viemed Healthcare Inc 20230510 0 10.39 10.76 10.39 10.65 82000 10.65 up up correct
VMEO.US Vimeo Inc 20230510 0 3.56 3.71 3.495 3.53 4969800 3.53 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230510 0 10.4001 10.4001 10.4001 10.4001 0 10.4001
VNDA.US Vanda Pharmaceuticals Inc 20230510 0 6.87 6.92 6.5 6.78 924400 6.78 down up incorrect
VNET.US 21Vianet Group Inc 20230510 0 3.09 3.18 2.97 3.01 1533800 3.01 down down correct
VNO.US PO 20230510 0 10.4988 10.5 10.05 10.21 74655 10.21 down down correct
VNOM.US Viper Energy Partners LP 20230510 0 26.77 26.82 26.3 26.77 257500 26.77
VOD.US Vodafone Group Plc 20230510 0 11.77 11.785 11.59 11.67 3553856 11.67 down up incorrect
VOR.US Vor Biopharma Inc 20230510 0 4.1 4.28 3.99 4.09 60900 4.09 down down correct
VOXX.US VOXX International Corporation 20230510 0 13 13 12.3 12.42 51000 12.42 down down correct
VQS.US Viq Solutions Inc 20230510 0 0.3151 0.3265 0.296 0.3264 62700 0.3264 up down incorrect
VRA.US Vera Bradley Inc 20230510 0 5.37 5.41 5.28 5.4 153600 5.4 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20230510 0 4.04 4.2 3.95 4.07 35400 4.07 up up correct
VRAY.US ViewRay Inc 20230510 0 0.964 1.02 0.933 1 2641400 1 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20230510 0 6.68 6.84 6.33 6.53 120500 6.53 down down correct
VRDN.US Viridian Therapeutics Inc 20230510 0 24.73 26.08 23.5 25.37 1028190 25.37 up up correct
VREX.US Varex Imaging Corporation 20230510 0 22.04 22.13 21.51 21.89 255400 21.89 down down correct
VRM.US Vroom Inc 20230510 0 0.8 0.86 0.775 0.837 2942800 0.837 up up correct
VRME.US VerifyMe Inc 20230510 0 1.97 2.27 1.9101 2.27 118000 2.27 up down incorrect
VRMEW.US VerifyMe Inc 20230510 0 0.1801 0.2381 0.18 0.2381 2000 0.2381 up down incorrect
VRNA.US Verona Pharma plc 20230510 0 22.8 23.81 22.58 23.43 223200 23.43 up up correct
VRNS.US Varonis Systems Inc 20230510 0 23.94 24.29 23.68 24.02 727200 24.02 up up correct
VRNT.US Verint Systems Inc 20230510 0 33.99 33.99 33.52 33.66 288600 33.66 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230510 0 0.79 0.8 0.75 0.78 11300 0.78 down down correct
VRRM.US Verra Mobility Corporation 20230510 0 17.45 17.569 17.29 17.3 1608300 17.3 down up incorrect
VRSK.US Verisk Analytics Inc 20230510 0 214.25 216.42 213.82 214.47 1118400 214.47 up up correct
VRSN.US VeriSign Inc 20230510 0 219.69 223.66 218.75 222.94 427800 222.94 up up correct
VRTS.US Virtus Investment Partners Inc 20230510 0 171.19 171.19 166.07 170.21 54800 170.21 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230510 0 348 352.47 346.17 350.04 1199200 350.04 up up correct
VS.US Versus Systems Inc 20230510 0 1.01 1.07 0.7111 0.75 20609500 0.75 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230510 0 10.62 10.63 10.61 10.61 800 10.61 down up incorrect
VSAT.US Viasat Inc 20230510 0 38 38.23 36.67 36.84 249400 36.84 down up incorrect
VSEC.US VSE Corporation 20230510 0 48 48.23 47.02 47.14 27600 47.14 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230510 0 5.75 5.75 5.75 5.75 0 5.75
VSLCX.US Invesco Senior Loan Fund Class C 20230510 0 5.76 5.76 5.76 5.76 0 5.76
VSLYX.US If Inv Snr Fnd Y 20230510 0 5.75 5.75 5.75 5.75 0 5.75
VSSYW.US Versus Systems Inc 20230510 0 0.04 0.05 0.026 0.026 120200 0.026 down down correct
VSTA.US Vasta Platform Limited 20230510 0 3.775 3.775 3.775 3.775 346 3.775
VSTM.US Verastem Inc 20230510 0 0.42 0.43 0.41 0.43 287800 0.43 up up correct
VTGN.US VistaGen Therapeutics Inc 20230510 0 0.13 0.14 0.13 0.14 5084200 0.14 up down incorrect
VTNR.US Vertex Energy Inc 20230510 0 6.57 6.72 6 6.69 3793400 6.69 up up correct
VTRS.US Viatris Inc 20230510 0 9.8 9.82 9.26 9.59 16503300 9.59 down down correct
VTRU.US Vitru Limited 20230510 0 14.805 15.51 14.795 15.01 29420 15.01 up up correct
VTSI.US VirTra Inc 20230510 0 5.7547 5.94 5.7547 5.94 25100 5.94 up up correct
VTVT.US vTv Therapeutics Inc 20230510 0 0.86 0.95 0.832 0.93 75500 0.93 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20230510 0 39.69 39.72 38.66 39.5 835900 39.5 down up incorrect
VUZI.US Vuzix Corporation 20230510 0 4.56 4.79 4.5 4.59 1219700 4.59 up up correct
VVOS.US Vivos Therapeutics Inc 20230510 0 0.339 0.35 0.328 0.345 32300 0.345 up up correct
VVPR.US VivoPower International PLC 20230510 0 0.46 0.476 0.437 0.444 205400 0.444 down up incorrect
VWE.US Vintage Wine Estates Inc 20230510 0 1.33 1.36 1.22 1.26 180000 1.26 down down correct
VXRT.US Vaxart Inc 20230510 0 0.8688 1.03 0.8688 1.01 2212752 1.01 up up correct
VYGR.US Voyager Therapeutics Inc 20230510 0 10.77 11.34 9.41 9.89 965600 9.89 down down correct
VYNE.US VYNE Therapeutics Inc 20230510 0 7.81 7.88 5.5701 5.98 213196 5.98 down down correct
VYNT.US Vyant Bio Inc 20230510 0 0.29 0.6 0.29 0.37 6238800 0.37 up up correct
WABC.US Westamerica Bancorporation 20230510 0 38.42 38.72 37.34 38.07 175800 38.07 down down correct
WAFD.US Washington Federal Inc 20230510 0 25.94 26.095 24.75 25.5 739359 25.2647 down down correct
WAFDP.US Washington Federal Inc 20230510 0 13.61 13.61 13.21 13.56 67700 13.56 down down correct
WAFU.US Wah Fu Education Group Limited 20230510 0 2.02 2.1 1.97 2.02 32800 2.02
WAL.US PA 20230510 0 12.9 12.9 11.77 11.96 71660 11.6823 down down correct
WALD.US Waldencast Acquisition Corp 20230510 0 9.16 9.2 8.955 9.17 6400 9.17 up up correct
WALDW.US Waldencast Acquisition Corp 20230510 0 0.56 0.56 0.56 0.56 22 0.56
WASH.US Washington Trust Bancorp Inc 20230510 0 24.2 24.34 23.22 23.39 155600 23.39 down down correct
WATT.US Energous Corporation 20230510 0 0.38 0.4 0.347 0.364 397000 0.364 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230510 0 2.87 2.94 2.86 2.93 2700 2.93 up up correct
WB.US Weibo Corporation 20230510 0 15.5 15.89 15.23 15.49 642800 15.49 down down correct
WBA.US Walgreens Boots Alliance Inc 20230510 0 31.57 31.77 31.19 31.59 6884648 31.1167 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20230510 0 26.96 27.39 26.96 27.25 321300 27.25 up up correct
WDAY.US Workday Inc 20230510 0 179.84 180.86 177.19 179.4 1652600 179.4 down down correct
WDC.US Western Digital Corporation 20230510 0 33.96 34.5 32.32 32.88 4099100 32.88 down down correct
WDFC.US WD 20230510 0 191.03 199.31 189.88 198.91 184400 198.91 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230510 0 10.48 10.48 10.48 10.48 0 10.48
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230510 0 11.28 11.28 11.28 11.28 0 11.28
WEJO.US Wejo Group Limited Common Shares 20230510 0 0.38 0.387 0.361 0.367 270100 0.367 down down correct
WEJOW.US Wejo Group Limited Warrant 20230510 0 0.1495 0.1495 0.1495 0.1495 14510 0.1495
WEN.US The Wendy's Company 20230510 0 23.19 23.9 22.43 23.21 6417100 23.21 up up correct
WERN.US Werner Enterprises Inc 20230510 0 45.56 45.83 44.56 44.92 471300 44.92 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230510 0 11.14 11.14 11.14 11.14 0 11.14
WEYS.US Weyco Group Inc 20230510 0 26.11 26.63 25.86 26.5 11900 26.5 up up correct
WFC.US PD 20230510 0 16.87 17.1 16.87 16.97 391158 16.97 up up correct
WFCF.US Where Food Comes From Inc 20230510 0 14.12 14.12 13.55 13.55 800 13.55 down down correct
WFCPX.US Wells Fargo & Co Non 20230510 0 17.07 17.07 17.07 17.07 0 17.07
WFRD.US Weatherford International plc Ordinary Shares 20230510 0 60.65 61.29 58.42 60.69 596000 60.69 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230510 0 20.535 20.535 20.535 20.535 0 20.535
WHF.US WhiteHorse Finance Inc 20230510 0 11.53 11.9 11.44 11.78 57300 11.78 up up correct
WHLM.US Wilhelmina International Inc 20230510 0 4.02 4.03 4.02 4.03 900 4.03 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230510 0 0.811 1.35 0.8 1.1 905000 1.1 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230510 0 11.85 11.85 11.8 11.85 800 11.85
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230510 0 44.97 46 44.97 46 0 46 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230510 0 1.47 1.57 1.27 1.39 36600 1.39 down down correct
WILC.US G. Willi 20230510 0 13.38 13.38 13.38 13.38 500 13.38
WIMI.US WiMi Hologram Cloud Inc 20230510 0 1.05 1.06 1 1.05 451500 1.05
WINA.US Winmark Corporation 20230510 0 330.88 330.88 323.5 325.89 9272 325.0924 down down correct
WING.US Wingstop Inc 20230510 0 204.43 206.02 200.47 203.68 353413 203.4898 down down correct
WINT.US Windtree Therapeutics Inc 20230510 0 1.71 1.7114 1.57 1.61 389463 1.61 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20230510 0 10.71 10.71 10.71 10.71 0 10.71
WINVR.US WinVest Acquisition Corp. Right 20230510 0 0.0832 0.0832 0.0673 0.0699 19002 0.0699 down down correct
WINVU.US WinVest Acquisition Corp Unit 20230510 0 10.33 10.33 10.33 10.33 0 10.33
WIRE.US Encore Wire Corporation 20230510 0 170.86 172.45 168.21 171.82 295500 171.82 up up correct
WISA.US Summit Wireless Technologies Inc 20230510 0 1.22 1.32 1.16 1.28 162100 1.28 up down incorrect
WISH.US ContextLogic Inc 20230510 0 8.05 8.44 7.74 7.81 771900 7.81 down down correct
WIX.US Wix.com Ltd 20230510 0 75.5 77.74 74.69 77.51 1126800 77.51 up up correct
WKEY.US WISeKey International Holding AG 20230510 0 2.18 2.269 2.15 2.21 7500 2.21 up up correct
WKHS.US Workhorse Group Inc 20230510 0 1 1.07 0.99 1.07 1978400 1.07 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20230510 0 9.11 9.3 8.69 8.88 54900 8.88 down down correct
WKSP.US Worksport Ltd. Common Stock 20230510 0 2.25 2.49 2.2 2.45 233800 2.45 up down incorrect
WKSPW.US Worksport Ltd. Warrant 20230510 0 0.15 0.1505 0.1407 0.15 27255 0.15
WLDN.US Willdan Group Inc 20230510 0 17.62 17.75 15.88 17.35 48700 17.35 down down correct
WLFC.US Willis Lease Finance Corporation 20230510 0 50.8 50.8 46.55 46.8 18100 46.8 down up incorrect
WMG.US Warner Music Group Corp 20230510 0 26 26.62 25.43 26.22 6896000 26.22 up up correct
WMPN.US William Penn Bancorporation 20230510 0 9.61 9.76 9.34 9.42 134600 9.42 down down correct
WNEB.US Western New England Bancorp Inc 20230510 0 5.96 5.99 5.85 5.94 44200 5.94 down down correct
WNW.US Wunong Net Technology Company Limited 20230510 0 0.1751 0.1934 0.1751 0.1873 300504 0.1873 up up correct
WOOF.US Petco Health and Wellness Company Inc 20230510 0 10.1 10.22 9.82 10.16 2121200 10.16 up up correct
WORX.US SCWorx Corp 20230510 0 0.27 0.34 0.268 0.29 248300 0.29 up up correct
WPRT.US Westport Fuel Systems Inc 20230510 0 0.76 0.81 0.75 0.76 375800 0.76
WRAP.US Wrap Technologies Inc 20230510 0 1.27 1.3 1.23 1.24 54000 1.24 down up incorrect
WRLD.US World Acceptance Corporation 20230510 0 108.88 108.88 104.46 107.01 61100 107.01 down down correct
WSBC.US WesBanco Inc 20230510 0 23.11 23.11 21.97 22.12 336200 22.12 down down correct
WSBCP.US WesBanco Inc 20230510 0 19.03 19.25 18.73 18.73 6400 18.73 down down correct
WSBF.US Waterstone Financial Inc 20230510 0 13.99 13.99 13.56 13.62 78300 13.62 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20230510 0 45.17 45.54 43.42 44.08 1387500 44.08 down up incorrect
WSFS.US WSFS Financial Corporation 20230510 0 31.78 31.78 30.31 30.55 218200 30.55 down down correct
WTBA.US West Bancorporation Inc 20230510 0 15.77 15.86 15.21 15.38 55300 15.38 down down correct
WTER.US The Alkaline Water Company Inc 20230510 0 1.17 1.29 1.15 1.25 106571 1.25 up up correct
WTFC.US Wintrust Financial Corporation 20230510 0 63.48 63.48 61.065 62.11 282657 62.11 down down correct
WTFCM.US Wintrust Financial Corporation 20230510 0 19.54 20.022 18.7 18.94 40400 18.94 down down correct
WTFCP.US Wintrust Financial Corporation 20230510 0 20.35 20.74 20.12 20.52 28700 20.52 up up correct
WTW.US Weight Watchers International Inc 20230510 0 229.34 229.83 226.48 228.07 216500 228.07 down up incorrect
WVE.US Wave Life Sciences Ltd 20230510 0 4.01 4.05 3.9 3.99 164300 3.99 down down correct
WVFC.US WVS Financial Corp 20230510 0 12.4 12.4 12.4 12.4 3200 12.4
WVVI.US Willamette Valley Vineyards Inc 20230510 0 5.84 5.93 5.81 5.85 12900 5.85 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20230510 0 4.5 4.5 4.5 4.5 18 4.5
WW.US WW International Inc 20230510 0 8.44 8.69 8.14 8.3 3322800 8.3 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230510 0 10.41 10.89 10.3401 10.37 1311 10.37 down up incorrect
WWD.US Woodward Inc 20230510 0 110.11 110.69 108.94 109.32 343599 109.1038 down down correct
WYNN.US Wynn Resorts Limited 20230510 0 113.49 113.5 108.01 111.5 5041500 111.5 down down correct
XAIR.US Beyond Air Inc 20230510 0 5.8 5.82 5.51 5.65 417000 5.65 down down correct
XBIO.US Xenetic Biosciences Inc 20230510 0 0.4181 0.421 0.4 0.402 2612 4.02 down down correct
XBIOW.US Xenetic Biosciences Inc 20230510 0 2 2 2 2 300 2
XCAPX.US ACAP Strategic Fund 20230510 0 16.07 16.07 16.07 16.07 0 16.07
XCLIX.US XCLIX 20230510 0 9.28 9.28 9.28 9.28 0 9.28
XCUR.US Exicure Inc 20230510 0 1.255 1.255 1.012 1.02 34300 1.02 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230510 0 11.99 11.99 11.99 11.99 0 11.99
XEL.US Xcel Energy Inc 20230510 0 69.43 69.71 68.69 69.3 2963100 69.3 down up incorrect
XELA.US Exela Technologies Inc 20230510 0 0.0317 0.0319 0.0309 0.0317 179455 6.34
XELB.US Xcel Brands Inc 20230510 0 0.58 0.6623 0.58 0.6623 1600 0.6623 up up correct
XENE.US Xenon Pharmaceuticals Inc 20230510 0 41.81 42.81 39.865 41.14 874000 41.14 down down correct
XERS.US Xeris Pharmaceuticals Inc 20230510 0 2.73 2.95 2.69 2.93 2936100 2.93 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230510 0 10.3 10.3 10.3 10.3 0 10.3
XFOR.US X4 Pharmaceuticals Inc 20230510 0 1.53 1.63 1.52 1.61 2594500 1.61 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230510 0 637.42 637.42 637.42 637.42 0 637.42
XGN.US Exagen Inc 20230510 0 2.89 3.03 2.852 2.87 9600 2.87 down down correct
XILSX.US Pioneer ILS Interval Fund 20230510 0 8.47 8.47 8.47 8.47 0 8.47
XLO.US Xilio Therapeutics Inc. Common Stock 20230510 0 3.1 3.2 3.1 3.2 20200 3.2 up up correct
XM.US Qualtrics International Inc 20230510 0 17.91 17.94 17.9 17.9 3130997 17.9 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20230510 0 14.5 19.29 13.868 18.72 1915000 18.72 up up correct
XNCR.US Xencor Inc 20230510 0 27.21 27.53 26.685 26.89 357500 26.89 down down correct
XNET.US Xunlei Limited 20230510 0 1.58 1.595 1.57 1.57 26700 1.57 down up incorrect
XOMA.US XOMA Corporation 20230510 0 18.43 18.8 17.52 18.8 42001 18.8 up up correct
XOMAO.US XOMA Corporation 20230510 0 23.095 23.095 23.095 23.095 500 23.095
XOMAP.US XOMA Corporation 20230510 0 23.26 23.39 23.238 23.35 1700 23.35 up up correct
XONE.US The ExOne Company 20230510 0 49.85 49.875 49.845 49.87 15600 49.87 up up correct
XOS.US Xos Inc 20230510 0 0.483 0.54 0.483 0.54 362200 0.54 up up correct
XOSWW.US Xos Equity Warrants 20230510 0 0.0414 0.0487 0.0414 0.0483 93095 0.0483 up up correct
XP.US XP Inc 20230510 0 15.32 15.76 15.215 15.68 7333000 15.68 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230510 0 10.28 10.28 10.28 10.28 32 10.28
XPAXU.US XPAC Acquisition Corp. Unit 20230510 0 10.27 10.28 10.27 10.28 5879 10.28 up up correct
XPAXW.US XPAC Acquisition Corp. Warrant 20230510 0 0.01 0.01 0.01 0.01 2167 0.01
XPEL.US XPEL Inc 20230510 0 77.28 80 75.695 76.01 147600 76.01 down up incorrect
XPER.US Xperi Holding Corporation 20230510 0 10.4 10.4 9.65 9.84 240100 9.84 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230510 0 5.75 5.75 5.75 5.75 0 5.75
XRAY.US DENTSPLY SIRONA Inc 20230510 0 41.26 41.48 40.46 41.03 1027000 41.03 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20230510 0 0.67 0.704 0.658 0.695 31700 0.695 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20230510 0 14.9 14.91 14.02 14.3 1533800 14.3 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20230510 0 9.57 9.57 9.57 9.57 0 9.57
XSICX.US Voya Senior Income Fund Class 20230510 0 9.55 9.55 9.55 9.55 0 9.55
XSIIX.US ING Senior Incm Fd 20230510 0 9.53 9.53 9.53 9.53 0 9.53
XSIWX.US ING Senior Incm Fd 20230510 0 9.58 9.58 9.58 9.58 0 9.58
XSLCX.US Invesco Senior Loan Fund Class 20230510 0 5.75 5.75 5.75 5.75 0 5.75
XTLB.US XTL Biopharmaceuticals Ltd 20230510 0 1.24 1.24 1.2 1.2 700 1.2 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20230510 0 0.71 0.725 0.68 0.69 756900 0.69 down down correct
YELL.US Yellow Corporation 20230510 0 1.46 1.48 1.34 1.39 956500 1.39 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230510 0 1.164 1.22 1.164 1.21 37300 1.21 up up correct
YI.US 111 Inc 20230510 0 2.68 2.78 2.67 2.67 16100 2.67 down down correct
YJ.US Yunji Inc 20230510 0 0.309 0.31 0.306 0.306 8300 0.306 down up incorrect
YMAB.US Y 20230510 0 9.98 10.66 8.93 9.9 935600 9.9 down down correct
YNDX.US Yandex N.V 20230510 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230510 0 42.93 43.31 42.56 43.25 42000 43.25 up up correct
YQ.US 17 Education & Technology Group Inc 20230510 0 1.31 1.32 1.17 1.237 44100 1.237 down up incorrect
YTEN.US Yield10 Bioscience Inc 20230510 0 3.05 3.26 3 3.19 43300 3.19 up up correct
YTRA.US Yatra Online Inc 20230510 0 2.02 2.061 1.95 2.06 10500 2.06 up down incorrect
YVR.US Liquid Media Group Ltd 20230510 0 0.15 0.18 0.15 0.18 848500 0.18 up up correct
YY.US JOYY Inc 20230510 0 29.3 29.42 27.87 27.98 546800 27.98 down down correct
Z.US Zillow Group Inc 20230510 0 48.15 48.53 47.25 47.34 2354200 47.34 down down correct
ZBRA.US Zebra Technologies Corporation 20230510 0 272.21 274.85 267.65 271.77 257400 271.77 down up incorrect
ZCMD.US Zhongchao Inc 20230510 0 0.99 1.08 0.99 1.06 17400 1.06 up up correct
ZD.US Ziff Davis Inc. 20230510 0 68.87 68.94 63.17 65.49 799900 65.49 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230510 0 0.765 0.84 0.75 0.77 59000 0.77 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20230510 0 2.205 2.49 1.98 2.208 63079 2.208 up up correct
ZEUS.US Olympic Steel Inc 20230510 0 44.5 44.5 42.07 43 121600 43 down up incorrect
ZG.US Zillow Group Inc 20230510 0 47.42 47.7 46.48 46.52 431800 46.52 down down correct
ZI.US ZoomInfo Technologies Inc 20230510 0 20.7 21.12 20.56 21.1 4083400 21.1 up up correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230510 0 10.32 10.35 10.32 10.35 200 10.35 up up correct
ZION.US Zions Bancorporation National Association 20230510 0 25.07 25.35 23.39 23.75 5689083 23.3402 down up incorrect
ZIONL.US ZIONL 20230510 0 20.65 20.8 20.29 20.8 75900 20.8 up down incorrect
ZIONO.US Zions Bancorporation National Association 20230510 0 20.25 20.47 20.05 20.41 24600 20.41 up up correct
ZIONP.US Zions Bancorporation National Association 20230510 0 17.2457 18.01 16.95 17.63 10350 17.63 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20230510 0 3.17 3.17 3.17 3.17 1900 3.17
ZIVOW.US Zivo Bioscience Inc. Warrants 20230510 0 0.5999 0.5999 0.5999 0.5999 900 0.5999
ZKIN.US ZK International Group Co. Ltd 20230510 0 0.7 0.73 0.63 0.63 42200 0.63 down down correct
ZLAB.US Zai Lab Limited 20230510 0 37.09 39.5 35.392 37.51 647100 37.51 up up correct
ZM.US Zoom Video Communications Inc 20230510 0 64.14 65.67 64.05 64.43 3533400 64.43 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230510 0 23.4 24.45 22.64 24.39 1166400 24.39 up up correct
ZS.US Zscaler Inc 20230510 0 111.56 119.71 111.27 116.79 6938600 116.79 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230510 0 10.2 10.21 10.2 10.21 8100 10.21 up up correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230510 0 10.22 10.22 10.22 10.22 0 10.22
ZUMZ.US Zumiez Inc 20230510 0 16.49 16.49 15.59 15.86 245300 15.86 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230510 0 12.11 12.15 9.99 11.04 284587 11.04 down down correct
ZWZZT.US NASDAQ TEST STOCK 20230510 0 10.01 13.03 4.93 4.93 4 4.93 down up incorrect
ZXYZ.US A 20230510 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230510 0 0.355 0.3742 0.3411 0.3689 257081 0.3689 up up correct
ZYXI.US Zynex Inc 20230510 0 9.67 9.73 9.32 9.61 382132 9.61 down down correct

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