CollectAI

close-nasdaq_stocks

2023/05/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230517 0 6.51 6.51 6.51 6.51 0 6.51
AACG.US ATA Creativity Global 20230517 0 1.45 1.57 1.45 1.49 35400 1.49 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230517 0 10.25 10.25 10.25 10.25 3 10.25
AACIU.US Armada Acquisition Corp. I Unit 20230517 0 10.33 10.33 10.33 10.33 3 10.33
AACIW.US Armada Acquisition Corp. I Warrant 20230517 0 0.11 0.11 0.1095 0.1095 1115 0.1095 down down correct
AADI.US Aadi Bioscience Inc 20230517 0 7.14 7.34 6.98 7.295 57600 7.295 up up correct
AAIDX.US AAIDX 20230517 0 19.63 19.63 19.63 19.63 0 19.63
AAL.US American Airlines Group Inc 20230517 0 14.4 15.01 14.37 14.91 34905500 14.91 up up correct
AAME.US Atlantic American Corporation 20230517 0 2.18 2.22 2.18 2.22 2100 2.22 up up correct
AAOI.US Applied Optoelectronics Inc 20230517 0 1.81 1.81 1.72 1.74 116200 1.74 down down correct
AAON.US AAON Inc 20230517 0 91.79 92.8 91.35 91.48 254800 91.48 down down correct
AAPL.US Apple Inc 20230517 0 171.71 172.925 170.4201 172.69 57951602 172.69 up up correct
AATC.US Image Sensing Systems Inc 20230517 0 4.3 4.3 4.1 4.1 9000 4.1 down down correct
ABCB.US Ameris Bancorp 20230517 0 29.8 32.01 29.71 31.9 658400 31.9 up up correct
ABCL.US AbCellera Biologics Inc 20230517 0 5.7 5.85 5.55 5.84 1964956 5.84 up down incorrect
ABCM.US Abcam plc 20230517 0 17.22 17.455 16.64 17.21 512400 17.21 down down correct
ABEO.US Abeona Therapeutics Inc 20230517 0 3.01 3.1 2.96 2.96 56800 2.96 down down correct
ABIO.US ARCA biopharma Inc 20230517 0 2.06 2.11 2.05 2.11 21200 2.11 up up correct
ABNB.US Airbnb Inc 20230517 0 106.07 109.93 104.94 108.33 6887400 108.33 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230517 0 5.57 5.77 5.38 5.45 97700 5.45 down down correct
ABR.US PF 20230517 0 17.61 18.2075 17.61 17.95 9659 17.95 up up correct
ABSI.US Absci Corporation Common Stock 20230517 0 1.19 1.23 1.13 1.205 371800 1.205 up up correct
ABST.US Absolute Software Corporation 20230517 0 11.29 11.34 11.29 11.34 824100 11.34 up up correct
ABUS.US Arbutus Biopharma Corporation 20230517 0 2.51 2.54 2.46 2.52 625700 2.52 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230517 0 0.749 0.792 0.73 0.77 19900 0.77 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20230517 0 21.99 22.78 21.99 22.68 1264100 22.68 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20230517 0 10.11 10.11 10.11 10.11 100 10.11
ACAHU.US Atlantic Coastal Acquisition Corp 20230517 0 10.14 10.14 10.14 10.14 0 10.14
ACAQ.US UN 20230517 0 10.97 10.97 10.97 10.97 0 10.97
ACB.US Aurora Cannabis Inc 20230517 0 0.585 0.6089 0.5632 0.6049 3210395 0.6049 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20230517 0 10.87 10.87 10.87 10.87 100 10.87
ACBAW.US Ace Global Business Acquisition Limited 20230517 0 0.0266 0.0266 0.0266 0.0266 400 0.0266
ACCD.US Accolade Inc 20230517 0 10.57 10.86 10.38 10.8 416024 10.8 up up correct
ACER.US Acer Therapeutics Inc 20230517 0 0.78 0.85 0.77 0.8054 340772 0.8054 up up correct
ACET.US Adicet Bio Inc 20230517 0 6.85 6.885 6.52 6.67 163700 6.67 down down correct
ACGL.US Arch Capital Group Ltd 20230517 0 74.67 74.76 72.91 73.04 1876200 73.04 down down correct
ACGLN.US Arch Capital Group Ltd 20230517 0 20.22 20.48 20.093 20.41 46900 20.41 up up correct
ACGLO.US Arch Capital Group Ltd 20230517 0 23.78 23.85 23.32 23.85 24000 23.85 up up correct
ACHC.US Acadia Healthcare Company Inc 20230517 0 70.93 71.85 70.47 71.78 481300 71.78 up up correct
ACHL.US Achilles Therapeutics plc 20230517 0 0.9957 1.05 0.965 0.98 143020 0.98 down up incorrect
ACHV.US Achieve Life Sciences Inc 20230517 0 7.88 7.94 7.61 7.65 107800 7.65 down down correct
ACIU.US AC Immune SA 20230517 0 2.16 2.16 2.09 2.09 15600 2.09 down down correct
ACIW.US ACI Worldwide Inc 20230517 0 24.27 24.51 23.92 24.4 614542 24.4 up up correct
ACLS.US Axcelis Technologies Inc 20230517 0 130.86 138.3 129.62 137.69 604400 137.69 up up correct
ACMR.US ACM Research Inc 20230517 0 9.71 10.09 9.66 9.96 580000 9.96 up up correct
ACNB.US ACNB Corporation 20230517 0 29.22 29.26 28.65 28.8 17800 28.8 down up incorrect
ACOR.US Acorda Therapeutics Inc 20230517 0 0.79 0.86 0.73 0.81 507200 0.81 up up correct
ACRS.US Aclaris Therapeutics Inc 20230517 0 8.19 8.4 8.05 8.31 632700 8.31 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20230517 0 0.76 0.78 0.72 0.73 27100 0.73 down down correct
ACST.US Acasti Pharma Inc 20230517 0 0.52 0.52 0.49 0.5 62600 0.5 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20230517 0 23.74 24.24 23.62 24.06 636400 24.06 up up correct
ACTG.US Acacia Research Corporation 20230517 0 4.03 4.14 3.96 4.1 150800 4.1 up down incorrect
ACVA.US ACV Auctions Inc 20230517 0 16.54 17.04 16.23 16.86 1645600 16.86 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230517 0 3.05 3.168 2.96 3.14 39600 3.14 up up correct
ADAG.US Adagene Inc 20230517 0 1.44 1.44 1.35 1.35 6900 1.35 down down correct
ADAP.US Adaptimmune Therapeutics plc 20230517 0 1.32 1.38 1.27 1.34 583000 1.34 up up correct
ADBE.US Adobe Inc 20230517 0 345.36 358.69 345.12 356.63 3560600 356.63 up up correct
ADC.US PA 20230517 0 17.97 18.45 17.97 18.45 6623 18.3611 up down incorrect
ADER.US 26 Capital Acquisition Corp 20230517 0 10.685 10.76 10.685 10.69 22500 10.69 up up correct
ADERU.US 26 Capital Acquisition Corp 20230517 0 10.715 10.715 10.715 10.715 0 10.715
ADERW.US 26 Capital Acquisition Corp 20230517 0 0.0438 0.055 0.031 0.031 2566 0.031 down down correct
ADES.US Advanced Emissions Solutions Inc 20230517 0 1.434 1.434 1.33 1.36 47955 1.36 down down correct
ADI.US Analog Devices Inc 20230517 0 184 188.6 183.15 187.96 3002200 187.96 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230517 0 0.33 0.34 0.32 0.33 28900 0.33
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230517 0 0.02 0.02 0.02 0.02 3000 0.02
ADMA.US ADMA Biologics Inc 20230517 0 4.09 4.14 3.965 4.11 1758400 4.11 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230517 0 0.07 0.07 0.06 0.07 1953300 0.07
ADN.US Advent Technologies Holdings Inc 20230517 0 0.768 0.835 0.76 0.829 253400 0.829 up up correct
ADNWW.US Advent Technologies Holdings Inc 20230517 0 0.1 0.1299 0.0971 0.11 33680 0.11 up up correct
ADOC.US Edoc Acquisition Corp 20230517 0 10.88 10.88 10.88 10.88 100 10.88
ADOCR.US Edoc Acquisition Corp 20230517 0 0.1488 0.15 0.1301 0.1401 10107 0.1401 down down correct
ADP.US Automatic Data Processing Inc 20230517 0 213.74 214.99 212.37 213.96 1257300 213.96 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20230517 0 6.23 6.275 5.96 6.25 748200 6.25 up up correct
ADSK.US Autodesk Inc 20230517 0 195.06 199.09 193.14 198.46 1212700 198.46 up up correct
ADTN.US ADTRAN Inc 20230517 0 8.67 8.78 8.51 8.7 692200 8.7 up down incorrect
ADTX.US Aditxt Inc 20230517 0 0.56 0.58 0.552 0.568 100900 0.568 up down incorrect
ADUS.US Addus HomeCare Corporation 20230517 0 86.79 88.78 85.34 88.01 128600 88.01 up up correct
ADV.US Advantage Solutions Inc 20230517 0 1.65 1.77 1.62 1.77 337500 1.77 up up correct
ADVM.US Adverum Biotechnologies Inc 20230517 0 0.8 0.815 0.77 0.791 151400 0.791 down up incorrect
ADVWW.US Advantage Solutions Inc 20230517 0 0.0998 0.0998 0.09 0.09 3300 0.09 down up incorrect
ADXN.US Addex Therapeutics Ltd 20230517 0 0.74 0.8 0.74 0.79 116800 0.79 up down incorrect
ADXS.US Advaxis Inc 20230517 0 0.69 0.9 0.69 0.7401 8244 0.7401 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230517 0 10.25 10.25 10.25 10.25 0 10.25
AEHL.US Antelope Enterprise Holdings Limited 20230517 0 1.23 1.3 1.21 1.3 298400 1.3 up down incorrect
AEHR.US Aehr Test Systems 20230517 0 29.46 30.08 28.29 29.96 825900 29.96 up up correct
AEI.US Alset EHome International Inc 20230517 0 1.4 1.42 1.39 1.4 15600 1.4
AEIS.US Advanced Energy Industries Inc 20230517 0 88.3 91 88.08 90.61 131700 90.5119 up down incorrect
AEL.US PB 20230517 0 21.63 22.59 21.2666 22.59 19711 22.59 up up correct
AEMD.US Aethlon Medical Inc 20230517 0 0.31 0.32 0.31 0.31 124400 0.31
AEP.US American Electric Power Company Inc 20230517 0 88.17 88.22 86.33 87.07 2674900 87.07 down down correct
AEPPZ.US American Electric Power Company Inc 20230517 0 49.07 49.14 48.94 49.13 62200 49.13 up up correct
AEY.US ADDvantage Technologies Group Inc 20230517 0 0.58 0.59 0.55 0.58 82800 0.58
AEYE.US AudioEye Inc 20230517 0 6.24 6.24 6.05 6.08 7900 6.08 down down correct
AEZS.US Aeterna Zentaris Inc 20230517 0 2.7 2.83 2.5 2.78 11800 2.78 up up correct
AFBI.US Affinity Bancshares Inc 20230517 0 11.87 13.4 11.87 12.41 15526 12.41 up up correct
AFCG.US AFC Gamma Inc 20230517 0 10.72 10.98 10.45 10.79 226800 10.79 up up correct
AFIB.US Acutus Medical Inc 20230517 0 0.904 0.904 0.82 0.86 55300 0.86 down down correct
AFMD.US Affimed N.V 20230517 0 0.89 0.929 0.85 0.922 553600 0.922 up down incorrect
AFRM.US Affirm Holdings Inc 20230517 0 12.6 13.45 12.4 13.16 15053800 13.16 up up correct
AFYA.US Afya Limited 20230517 0 11.44 11.45 11.29 11.31 65600 11.31 down up incorrect
AGBA.US AGBA Acquisition Limited 20230517 0 1.73 1.74 1.57 1.62 390600 1.62 down down correct
AGEN.US Agenus Inc 20230517 0 1.4 1.49 1.35 1.47 4222700 1.47 up up correct
AGFY.US Agrify Corporation 20230517 0 0.202 0.208 0.191 0.2 594200 0.2 down down correct
AGIL.US AgileThought Inc 20230517 0 0.919 0.95 0.84 0.85 63100 0.85 down down correct
AGILW.US AgileThought Inc 20230517 0 0.045 0.06 0.0375 0.041 34022 0.041 down down correct
AGIO.US Agios Pharmaceuticals Inc 20230517 0 25.7 26.03 25.16 25.98 318200 25.98 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20230517 0 0.149 0.15 0.145 0.15 257300 0.15 up up correct
AGMH.US AGM Group Holdings Inc 20230517 0 1.87 1.87 1.71 1.71 1700 1.71 down up incorrect
AGNC.US AGNC Investment Corp 20230517 0 9.05 9.24 9.02 9.19 6722100 9.19 up up correct
AGNCM.US AGNC Investment Corp 20230517 0 21.08 21.67 21.07 21.49 36300 21.49 up up correct
AGNCN.US AGNC Investment Corp 20230517 0 24.68 24.739 24.539 24.6 62300 24.6 down down correct
AGNCO.US AGNC Investment Corp 20230517 0 21.03 21.16 20.865 20.95 82200 20.95 down down correct
AGNCP.US AGNC Investment Corp. 20230517 0 19.83 19.97 19.75 19.91 71400 19.91 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230517 0 0.483 0.493 0.452 0.454 30400 0.454 down down correct
AGRX.US Agile Therapeutics Inc 20230517 0 4.45 4.45 3.9 4.385 54400 4.385 down down correct
AGYS.US Agilysys Inc 20230517 0 70.25 72 62 68.49 1167700 68.49 down down correct
AHCO.US AdaptHealth Corp 20230517 0 11.16 11.49 10.95 11.22 1039800 11.22 up up correct
AHPI.US Allied Healthcare Products Inc 20230517 0 0.0022 0.0022 0.0022 0.0022 858 0.0022
AIH.US Aesthetic Medical International Holdings Group Limited 20230517 0 0.956 0.956 0.91 0.954 2900 0.954 down down correct
AIHS.US Senmiao Technology Limited 20230517 0 0.904 0.904 0.874 0.885 22100 0.885 down down correct
AIP.US Arteris Inc. Common Stock 20230517 0 4.5 5 4.5 4.96 186400 4.96 up up correct
AIRG.US Airgain Inc 20230517 0 5.52 5.55 5.4 5.48 28000 5.48 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230517 0 6.93 7.48 6.773 7.29 546200 7.29 up up correct
AIRT.US Air T Inc 20230517 0 26.77 28 26.77 27.8 5100 27.8 up up correct
AIRTP.US Air T Inc 20230517 0 21.5 21.5 21.5 21.5 0 21.5
AKAM.US Akamai Technologies Inc 20230517 0 86.7 87.36 86.42 86.77 1578700 86.77 up up correct
AKBA.US Akebia Therapeutics Inc 20230517 0 1.08 1.13 1.05 1.13 1104000 1.13 up up correct
AKRO.US Akero Therapeutics Inc 20230517 0 46.89 47.19 45.44 46.29 555300 46.29 down up incorrect
AKU.US Akumin Inc 20230517 0 0.395 0.408 0.35 0.378 64000 0.378 down up incorrect
AKTS.US Akoustis Technologies Inc 20230517 0 2.88 3.18 2.81 3.15 485300 3.15 up up correct
AKTX.US Akari Therapeutics Plc 20230517 0 0.189 0.219 0.18 0.212 801900 0.212 up up correct
AKYA.US Akoya Biosciences Inc 20230517 0 6 6.14 5.8 6.12 51500 6.12 up up correct
ALCO.US Alico Inc 20230517 0 22.69 23.14 22.58 23.04 26600 23.04 up up correct
ALDX.US Aldeyra Therapeutics Inc 20230517 0 10.01 10.06 9.77 9.85 649400 9.85 down up incorrect
ALEC.US Alector Inc 20230517 0 7.75 7.75 7.358 7.62 325600 7.62 down down correct
ALGM.US Allegro MicroSystems Inc 20230517 0 38.7 39.41 38.045 38.84 1528000 38.84 up up correct
ALGN.US Align Technology Inc 20230517 0 293.76 293.97 285.19 291.36 718000 291.36 down down correct
ALGS.US Aligos Therapeutics Inc 20230517 0 1.1 1.25 1.1 1.19 261000 1.19 up up correct
ALGT.US Allegiant Travel Company 20230517 0 99.61 105.13 99.61 103.85 195800 103.85 up up correct
ALHC.US Alignment Healthcare Inc 20230517 0 6.75 6.965 6.57 6.85 1152000 6.85 up down incorrect
ALIM.US Alimera Sciences Inc 20230517 0 1.88 2.08 1.86 2.06 31500 2.06 up up correct
ALJJ.US ALJ Regional Holdings Inc 20230517 0 1.92 1.93 1.91 1.92 7600 1.92
ALKS.US Alkermes plc 20230517 0 30.99 31.23 30.82 31 1219900 31 up up correct
ALKT.US Alkami Technology Inc 20230517 0 13.49 14.08 13.35 13.84 284800 13.84 up up correct
ALLK.US Allakos Inc 20230517 0 4.75 5.05 4.66 5.02 1235000 5.02 up up correct
ALLO.US Allogene Therapeutics Inc 20230517 0 6.1 6.27 5.93 6.12 1297100 6.12 up up correct
ALLT.US Allot Ltd 20230517 0 2.61 2.62 2.52 2.57 49500 2.57 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20230517 0 191.28 193.75 186.97 193.23 492200 193.23 up down incorrect
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230517 0 10.38 10.38 10.35 10.35 1000 10.35 down down correct
ALOT.US AstroNova Inc 20230517 0 14.94 15.26 14.72 15.26 1800 15.26 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230517 0 10.21 10.21 10.21 10.21 1300 10.21
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230517 0 10.23 10.23 10.23 10.23 0 10.23
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230517 0 0.13 0.13 0.13 0.13 0 0.13
ALPN.US Alpine Immune Sciences Inc 20230517 0 8.61 8.685 8.505 8.58 78800 8.58 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230517 0 1.83 2.318 1.83 2.15 175100 2.15 up up correct
ALRM.US Alarm.com Holdings Inc 20230517 0 48.71 50.49 48.31 50.42 346300 50.42 up up correct
ALRN.US Aileron Therapeutics Inc 20230517 0 1.41 1.425 1.36 1.41 9900 1.41
ALRS.US Alerus Financial Corporation 20230517 0 14.3 14.65 14.05 14.64 43100 14.64 up up correct
ALT.US Altimmune Inc 20230517 0 4.66 4.73 4.54 4.6 1202400 4.6 down down correct
ALTO.US Alto Ingredients Inc 20230517 0 1.93 2.08 1.9 2.06 1694200 2.06 up up correct
ALTR.US Altair Engineering Inc 20230517 0 67.96 68.81 67.4 68.48 273400 68.48 up up correct
ALTU.US Altitude Acquisition Corp 20230517 0 10.095 10.095 10.09 10.095 900 10.095
ALTUU.US Altitude Acquisition Corp 20230517 0 10.12 10.12 10.12 10.12 200 10.12
ALTUW.US Altitude Acquisition Corp 20230517 0 0.07 0.07 0.07 0.07 80 0.07
ALVR.US AlloVir Inc 20230517 0 4.14 4.18 3.91 4.15 92400 4.15 up up correct
ALXO.US ALX Oncology Holdings Inc 20230517 0 6.06 6.375 5.95 6.31 104000 6.31 up up correct
ALYA.US Alithya Group Inc 20230517 0 1.87 1.94 1.83 1.94 3000 1.94 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230517 0 0.52 0.53 0.515 0.525 36000 0.525 up up correct
AMAL.US Amalgamated Financial Corp 20230517 0 14.31 15.52 14.31 15.4 219800 15.4 up up correct
AMAO.US American Acquisition Opportunity Inc 20230517 0 10.19 10.19 10.19 10.19 0 10.19
AMAOU.US American Acquisition Opportunity Inc 20230517 0 10.5 10.5 10.5 10.5 0 10.5
AMAT.US Applied Materials Inc 20230517 0 122.25 126.3 121.88 125.7 7349587 125.7 up up correct
AMBA.US Ambarella Inc 20230517 0 68.46 70.51 67.91 69.92 304300 69.92 up up correct
AMCX.US AMC Networks Inc 20230517 0 13.52 14.18 13.5 14.02 428200 14.02 up up correct
AMD.US Advanced Micro Devices Inc 20230517 0 101.79 104.14 100.05 103.75 75240891 103.75 up up correct
AMED.US Amedisys Inc 20230517 0 75.98 78.56 75.55 78.31 1137900 78.31 up up correct
AMEH.US Apollo Medical Holdings Inc 20230517 0 33.05 33.9 32.5 33.71 157400 33.71 up up correct
AMGN.US Amgen Inc 20230517 0 226.02 226.09 220.44 225.02 3352900 225.02 down down correct
AMKR.US Amkor Technology Inc 20230517 0 21.93 22.9 21.83 22.78 861000 22.78 up up correct
AMNB.US American National Bankshares Inc 20230517 0 26.53 27.87 26.4 27.87 21800 27.87 up up correct
AMOT.US Allied Motion Technologies Inc 20230517 0 34.06 35.3 34.06 34.97 47800 34.97 up down incorrect
AMPG.US AmpliTech Group Inc 20230517 0 2.43 2.553 2.43 2.5 104300 2.5 up up correct
AMPGW.US AmpliTech Group Inc 20230517 0 0.32 0.435 0.25 0.405 21200 0.405 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20230517 0 43.1 43.22 42.2 42.97 544600 42.97 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230517 0 8.9 9.34 8.58 9.2 2132800 9.2 up up correct
AMRK.US A 20230517 0 36.29 36.48 35.94 36.38 175400 36.38 up down incorrect
AMRN.US Amarin Corporation plc 20230517 0 1.25 1.33 1.23 1.32 2550700 1.32 up up correct
AMRS.US Amyris Inc 20230517 0 0.58 0.69 0.58 0.66 6044500 0.66 up up correct
AMSC.US American Superconductor Corporation 20230517 0 4.53 4.65 4.36 4.61 54700 4.61 up down incorrect
AMSF.US AMERISAFE Inc 20230517 0 55.5 55.68 54.99 54.99 67600 54.99 down down correct
AMST.US Amesite Inc 20230517 0 3.84 3.99 3.7 3.77 64900 3.77 down down correct
AMSWA.US American Software Inc 20230517 0 12.36 12.69 12.34 12.69 142700 12.69 up up correct
AMTB.US Amerant Bancorp Inc 20230517 0 17.05 17.88 16.84 17.78 99892 17.78 up up correct
AMTI.US Applied Molecular Transport Inc 20230517 0 0.268 0.281 0.255 0.281 58000 0.281 up up correct
AMTX.US Aemetis Inc 20230517 0 1.89 2.13 1.86 2.08 715700 2.08 up up correct
AMWD.US American Woodmark Corporation 20230517 0 52.14 53.71 52.14 53.54 62000 53.54 up up correct
AMZN.US Amazon.com Inc 20230517 0 114.89 115.83 114.22 115.5 65655200 115.5 up up correct
ANAB.US AnaptysBio Inc 20230517 0 18.68 19.22 18.03 19.05 170500 19.05 up up correct
ANDE.US The Andersons Inc 20230517 0 37.4 38.08 37.08 37.92 284400 37.92 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230517 0 2.25 2.32 2.067 2.32 800 2.32 up up correct
ANGI.US Angi Inc 20230517 0 3.1 3.18 3.07 3.14 470200 3.14 up up correct
ANGN.US Angion Biomedica Corp 20230517 0 0.79 0.8599 0.79 0.82 34159 0.82 up up correct
ANGO.US AngioDynamics Inc 20230517 0 9.44 9.7 9.38 9.55 244300 9.55 up up correct
ANIK.US Anika Therapeutics Inc 20230517 0 25.5 26.11 25.19 26.02 50300 26.02 up up correct
ANIP.US ANI Pharmaceuticals Inc 20230517 0 44.54 45.18 43.3249 44.5 206540 44.5 down down correct
ANIX.US Anixa Biosciences Inc 20230517 0 3.39 3.5 3.3 3.43 44900 3.43 up down incorrect
ANNX.US Annexon Inc 20230517 0 6.04 6.43 5.74 6.37 1014700 6.37 up up correct
ANPC.US AnPac Bio 20230517 0 4.64 4.667 4.25 4.535 33400 4.535 down down correct
ANSS.US ANSYS Inc 20230517 0 300.46 302.62 298.77 301.71 391700 301.71 up down incorrect
ANTE.US AirNet Technology Inc 20230517 0 1.07 1.2 1.07 1.09 2000 1.09 up down incorrect
ANY.US Sphere 3D Corp 20230517 0 0.34 0.35 0.326 0.346 840700 0.346 up up correct
ANZU.US Anzu Special Acquisition Corp I 20230517 0 10.11 10.12 10.11 10.12 7500 10.12 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20230517 0 10.353 10.353 10.353 10.353 0 10.353
ANZUW.US Anzu Special Acquisition Corp I 20230517 0 0.0525 0.06 0.0525 0.06 586 0.06 up up correct
ARVL.US Arrival 20230517 0 2.08 2.236 2.04 2.21 292700 2.21 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20230517 0 24.82 26.2 24.58 25.87 248800 25.87 up down incorrect
AOUT.US American Outdoor Brands Inc 20230517 0 8.15 8.378 7.82 8.35 24600 8.35 up up correct
APA.US APA Corporation 20230517 0 32.06 32.99 31.64 32.56 5572100 32.56 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230517 0 10.12 10.12 10.12 10.12 0 10.12
APACW.US StoneBridge Acquisition Corporation Warrant 20230517 0 0.0393 0.0393 0.0393 0.0393 200 0.0393
APDN.US Applied DNA Sciences Inc 20230517 0 1.13 1.15 1.11 1.15 38000 1.15 up up correct
APEI.US American Public Education Inc 20230517 0 5.45 5.73 5.38 5.71 157800 5.71 up up correct
API.US Agora Inc 20230517 0 2.94 3.11 2.93 3.09 657600 3.09 up up correct
APLS.US Apellis Pharmaceuticals Inc 20230517 0 88.66 89.33 86.36 89.25 1373100 89.25 up up correct
APLT.US Applied Therapeutics Inc 20230517 0 1.53 1.55 1.45 1.52 150300 1.52 down down correct
APM.US Aptorum Group Limited 20230517 0 3.63 3.79 3.63 3.65 26800 3.65 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230517 0 10.17 10.19 10.17 10.17 2500 10.17
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230517 0 10.14 10.14 10.14 10.14 0 10.14
APOG.US Apogee Enterprises Inc 20230517 0 38.41 39.03 38.36 38.78 127000 38.78 up up correct
APP.US AppLovin Corporation 20230517 0 24.37 25.01 24.05 24.38 5482300 24.38 up down incorrect
APPF.US AppFolio Inc 20230517 0 139.49 142.98 139.49 142.17 70100 142.17 up down incorrect
APPH.US AppHarvest Inc 20230517 0 0.501 0.535 0.494 0.525 1280400 0.525 up down incorrect
APPHW.US AppHarvest Inc 20230517 0 0.046 0.0488 0.0426 0.0454 49913 0.0454 down down correct
APPN.US Appian Corporation 20230517 0 36 37.99 35.58 37.86 317800 37.86 up up correct
APPS.US Digital Turbine Inc 20230517 0 12.46 13.61 12.46 13.33 2555700 13.33 up up correct
APRE.US Aprea Therapeutics Inc 20230517 0 3.88 3.88 3.76 3.84 4600 3.84 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230517 0 10.34 10.35 10.34 10.35 910 10.35 up down incorrect
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230517 0 0.1101 0.1101 0.1101 0.1101 8 0.1101
APTO.US Aptose Biosciences Inc 20230517 0 0.48 0.5 0.47 0.48 175200 0.48
APTX.US Aptinyx Inc 20230517 0 0.09 0.11 0.09 0.1 1542300 0.1 up up correct
APVO.US Aptevo Therapeutics Inc 20230517 0 1.576 1.68 1.56 1.68 34000 1.68 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230517 0 1.6 1.64 1.59 1.64 1400 1.64 up down incorrect
APYX.US Apyx Medical Corporation 20230517 0 5.72 6.143 5.53 5.94 2296300 5.94 up down incorrect
AQB.US AquaBounty Technologies Inc 20230517 0 0.49 0.5 0.48 0.488 229100 0.488 down down correct
AQMS.US Aqua Metals Inc 20230517 0 1.02 1.05 1.01 1.02 138800 1.02
AQST.US Aquestive Therapeutics Inc 20230517 0 2.13 2.13 1.95 2.05 673700 2.05 down down correct
ARAV.US Aravive Inc 20230517 0 1.63 1.7 1.611 1.63 219700 1.63
ARAY.US Accuray Incorporated 20230517 0 3.58 3.74 3.55 3.64 371900 3.64 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230517 0 2.07 2.15 1.95 2.02 209800 2.02 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230517 0 0.23 0.23 0.1801 0.19 16008 0.19 down down correct
ARBG.US Aequi Acquisition Corp 20230517 0 10.16 10.16 10.16 10.16 0 10.16
ARBGU.US Aequi Acquisition Corp 20230517 0 10.16 10.16 10.16 10.16 0 10.16
ARBGW.US Aequi Acquisition Corp 20230517 0 0.109 0.109 0.0846 0.0926 0 0.0926 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20230517 0 1.17 1.24 1.13 1.24 130000 1.24 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230517 0 6.4 6.49 6.07 6.49 5500 6.49 up up correct
ARCB.US ArcBest Corporation 20230517 0 84.92 86.45 83.85 86.27 238600 86.27 up up correct
ARCC.US Ares Capital Corporation 20230517 0 18.27 18.44 18.16 18.4 1893600 18.4 up up correct
ARCE.US Arco Platform Limited 20230517 0 12.16 12.35 12.05 12.18 23300 12.18 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230517 0 28.81 28.93 27.84 28.32 317600 28.32 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20230517 0 0.2 0.21 0.19 0.21 66500 0.21 up up correct
ARDX.US Ardelyx Inc 20230517 0 4.17 4.216 3.85 3.93 13194900 3.93 down up incorrect
AREC.US American Resources Corporation 20230517 0 1.45 1.53 1.44 1.49 182300 1.49 up up correct
ARGO.US PA 20230517 0 21.72 22.43 21.72 22.34 7700 22.34 up up correct
ARGX.US argenx SE 20230517 0 408.89 417 396.19 412.91 797600 412.91 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230517 0 7.47 7.705 7.43 7.62 755200 7.62 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20230517 0 10.58 10.58 10.58 10.58 0 10.58
ARKO.US Arko Corp 20230517 0 7.38 7.53 7.2 7.24 307100 7.21 down down correct
ARKOW.US Arko Corp 20230517 0 1.25 1.25 1.06 1.2 1820 1.2 down down correct
ARKR.US Ark Restaurants Corp 20230517 0 17.27 17.77 17.05 17.77 8200 17.77 up up correct
ARLP.US Alliance Resource Partners L.P 20230517 0 18.75 18.94 18.51 18.6 555100 18.6 down up incorrect
AROW.US Arrow Financial Corporation 20230517 0 17.64 19.68 17.64 19.55 130600 19.55 up up correct
ARQQ.US Arqit Quantum Inc 20230517 0 0.96 0.978 0.7 0.726 6927800 0.726 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230517 0 0.37 0.37 0.37 0.37 102532 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230517 0 10 10.04 9.78 10.01 984900 10.01 up down incorrect
ARRW.US Arrowroot Acquisition Corp 20230517 0 10.329 10.34 10.329 10.34 200 10.34 up up correct
ARRWU.US Arrowroot Acquisition Corp 20230517 0 10.46 10.46 10.43 10.43 900 10.43 down up incorrect
ARRWW.US Arrowroot Acquisition Corp 20230517 0 0.1948 0.1948 0.1948 0.1948 68 0.1948
ARRY.US Array Technologies Inc 20230517 0 22.65 23.395 22.16 22.68 2423500 22.68 up down incorrect
ARTEU.US Artemis Strategic Investment Corp 20230517 0 10.45 10.45 10.45 10.45 0 10.45
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230517 0 0.0475 0.0559 0.03 0.03 110775 0.03 down down correct
ARTL.US Artelo Biosciences Inc 20230517 0 1.73 1.73 1.71 1.71 6600 1.71 down down correct
ARTNA.US Artesian Resources Corporation 20230517 0 54.82 55.8 54.6 55.6 20700 55.316 up up correct
ARTW.US Art's 20230517 0 2.57 2.57 2.57 2.57 900 2.57
ARVN.US Arvinas Inc 20230517 0 23.38 23.45 22.52 23.2 377900 23.2 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230517 0 37.82 37.82 36.69 37.1 952800 37.1 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230517 0 10.44 10.44 10.44 10.44 1200 10.44
ARYE.US ARYA Sciences Acquisition Corp V 20230517 0 10.29 10.29 10.29 10.29 131700 10.29
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230517 0 20.51 20.51 20.51 20.51 0 20.51
ASLE.US AerSale Corporation 20230517 0 15.75 15.94 15.53 15.9 145800 15.9 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20230517 0 4.34 4.43 4.22 4.43 28600 4.43 up up correct
ASMB.US Assembly Biosciences Inc 20230517 0 1 1.02 0.9602 1.02 116784 1.02 up up correct
ASML.US ASML Holding N.V 20230517 0 656.99 671.4 652.77 670.5 1162700 670.5 up up correct
ASO.US Academy Sports and Outdoors Inc 20230517 0 56.34 58.88 56 58.25 1409642 58.25 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20230517 0 10.69 10.69 10.69 10.69 14 10.69
ASPAU.US Abri SPAC I Inc Unit 20230517 0 10.36 10.36 10.36 10.36 1 10.36
ASPS.US Altisource Portfolio Solutions S.A 20230517 0 4.13 4.43 4.13 4.25 89400 4.25 up up correct
ASPU.US Aspen Group Inc 20230517 0 0.0712 0.2 0.0712 0.1977 1140288 0.1977 up up correct
ASRT.US Assertio Holdings Inc 20230517 0 6.79 7.13 6.72 7.11 1649000 7.11 up up correct
ASRV.US AmeriServ Financial Inc 20230517 0 2.84 2.89 2.81 2.85 10200 2.85 up up correct
ASTC.US Astrotech Corporation 20230517 0 10.91 10.91 10.71 10.71 1000 10.71 down down correct
ASTE.US Astec Industries Inc 20230517 0 38.18 39.55 38.14 39.11 117400 39.11 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230517 0 7.42 7.44 7.29 7.34 408400 7.34 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20230517 0 1.55 1.56 1.545 1.56 6099 1.56 up down incorrect
ASTR.US Astra Space Inc 20230517 0 0.357 0.368 0.348 0.367 1859400 0.367 up up correct
ASTS.US AST SpaceMobile Inc 20230517 0 4.98 5.29 4.97 5.26 1987100 5.26 up up correct
ASTSW.US AST SpaceMobile Inc 20230517 0 1.55 1.6 1.5099 1.5999 5037 1.5999 up up correct
ASUR.US Asure Software Inc 20230517 0 12.72 13.05 12.655 12.89 170950 12.89 up up correct
ASYS.US Amtech Systems Inc 20230517 0 8.72 8.84 8.65 8.82 20700 8.82 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230517 0 1.96 1.96 1.9 1.9 545400 1.9 down up incorrect
ATCOL.US Atlas Corp 20230517 0 23.75 23.756 23.5 23.524 1900 23.524 down down correct
ATEC.US Alphatec Holdings Inc 20230517 0 15.27 15.37 14.86 15.26 1152000 15.26 down down correct
ATER.US Aterian Inc 20230517 0 0.57 0.57 0.45 0.562 1988200 0.562 down down correct
ATEX.US Anterix Inc 20230517 0 30.68 31.07 30.06 30.35 216900 30.35 down down correct
ATHA.US Athira Pharma Inc 20230517 0 2.76 2.79 2.72 2.76 90400 2.76
ATHE.US Alterity Therapeutics Limited 20230517 0 2.79 2.91 2.79 2.9 2400 2.9 up up correct
ATHX.US Athersys Inc 20230517 0 0.77 0.82 0.74 0.79 164500 0.79 up up correct
ATIF.US ATIF Holdings Limited 20230517 0 1.9 1.9 1.704 1.71 1200 1.71 down down correct
ATLC.US Atlanticus Holdings Corporation 20230517 0 29.05 29.55 28.19 28.83 18200 28.83 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230517 0 21.89 21.89 21.7 21.7 1400 21.7 down down correct
ATLCP.US Atlanticus Holdings Corporation 20230517 0 17.22 17.5 16.87 17.26 7900 17.26 up up correct
ATLO.US Ames National Corporation 20230517 0 18.14 18.14 17.95 18 35500 18 down down correct
ATMH.US All Things Mobile Analytic Inc 20230517 0 0.08 0.088 0.08 0.0872 900 0.0872 up up correct
ATNF.US 180 Life Sciences Corp 20230517 0 1 1 0.941 0.979 36400 0.979 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230517 0 0.0155 0.0162 0.0122 0.0162 35944 0.0162 up up correct
ATNI.US ATN International Inc 20230517 0 36.96 37.72 36.59 37.71 41700 37.71 up up correct
ATNX.US Athenex Inc 20230517 0 0.362 0.38 0.348 0.351 1321800 0.351 down down correct
ATOM.US Atomera Incorporated 20230517 0 8.38 8.91 8.38 8.75 344800 8.75 up up correct
ATOS.US Atossa Therapeutics Inc 20230517 0 0.71 0.71 0.7 0.71 380100 0.71
ATRA.US Atara Biotherapeutics Inc 20230517 0 2.07 2.07 1.97 2.06 1823300 2.06 down down correct
ATRC.US AtriCure Inc 20230517 0 49.21 49.65 47.82 48.62 229100 48.62 down up incorrect
ATRI.US Atrion Corporation 20230517 0 561.51 561.51 561.51 561.51 1800 561.51
ATRO.US Astronics Corporation 20230517 0 16.26 16.92 16.01 16.85 184300 16.85 up up correct
ATSG.US Air Transport Services Group Inc 20230517 0 15.99 16.35 15.86 16.28 637000 16.28 up down incorrect
ATVI.US Activision Blizzard Inc 20230517 0 77.77 78.19 77.35 77.89 4644300 77.89 up up correct
ATXI.US Avenue Therapeutics Inc 20230517 0 1.07 1.08 1.05 1.08 68700 1.08 up up correct
ATXS.US Astria Therapeutics Inc 20230517 0 12.47 12.55 12.035 12.36 66500 12.36 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230517 0 1.63 1.8 1.63 1.71 105615 1.71 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20230517 0 24.87 26.03 24.81 25.71 701000 25.41 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20230517 0 18.57 19.7 18.57 19.46 30729 19.46 up up correct
AUBN.US Auburn National Bancorporation Inc 20230517 0 21.35 22.21 21.35 21.78 3700 21.78 up down incorrect
AUDC.US AudioCodes Ltd 20230517 0 8.12 8.4 8.11 8.26 380800 8.26 up up correct
AUGX.US Augmedix Inc. Common Stock 20230517 0 3.9 3.92 3.71 3.89 116600 3.89 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20230517 0 0.41 0.43 0.41 0.41 7500 0.41
AUPH.US Aurinia Pharmaceuticals Inc 20230517 0 10.25 10.805 10.02 10.71 2674800 10.71 up down incorrect
AUR.US Aurora Innovation Inc 20230517 0 1.35 1.48 1.34 1.47 1538000 1.47 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20230517 0 11.03 11.5 10.825 11.42 85000 11.42 up up correct
AURC.US Aurora Acquisition Corp 20230517 0 10.19 10.19 10.19 10.19 0 10.19
AURCU.US Aurora Acquisition Corp 20230517 0 10.22 10.22 10.22 10.22 0 10.22
AUROW.US Aurora Innovation Inc 20230517 0 0.18 0.2 0.1641 0.19 43681 0.19 up down incorrect
AUTL.US Autolus Therapeutics plc 20230517 0 2.47 2.99 2.39 2.95 2110400 2.95 up up correct
AUUD.US Auddia Inc 20230517 0 0.467 0.53 0.457 0.485 123500 0.485 up down incorrect
AUUDW.US Auddia Inc 20230517 0 0.0999 0.0999 0.0999 0.0999 30 0.0999
AUVI.US Applied UV Inc 20230517 0 0.47 0.488 0.442 0.445 26800 0.445 down up incorrect
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230517 0 18.56 19.1 18.45 18.58 4800 18.58 up up correct
AVACU.US Avalon Acquisition Inc Unit 20230517 0 10.6 10.6 10.6 10.6 0 10.6
AVAH.US Aveanna Healthcare Holdings Inc 20230517 0 1.12 1.25 1.09 1.22 144000 1.22 up down incorrect
AVAV.US AeroVironment Inc 20230517 0 104.74 106.91 103.9 106.34 109300 106.34 up down incorrect
AVCT.US American Virtual Cloud Technologies Inc 20230517 0 0.2 0.2 0.176 0.18 183428 0.18 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230517 0 14.8 15.09 14.49 14.81 662900 14.81 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230517 0 8.78 9.15 8.76 9.05 2060000 9.05 up up correct
AVGO.US Broadcom Inc 20230517 0 647.35 660.9 644.58 657.47 2413300 657.47 up up correct
AVGR.US Avinger Inc 20230517 0 0.53 0.57 0.53 0.57 91600 0.57 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230517 0 10.5 10.5 10.5 10.5 0 10.5
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230517 0 0.0289 0.0694 0.0284 0.0694 6792 0.0694 up up correct
AVID.US Avid Technology Inc 20230517 0 20.05 20.84 19.78 20.45 961300 20.45 up up correct
AVIR.US Atea Pharmaceuticals Inc 20230517 0 3.47 3.78 3.42 3.78 563048 3.78 up down incorrect
AVNW.US Aviat Networks Inc 20230517 0 29.64 30.08 29.38 30.05 81700 30.05 up up correct
AVO.US Mission Produce Inc 20230517 0 11.6 11.75 11.4686 11.7 72122 11.7 up down incorrect
AVPT.US Avepoint Inc 20230517 0 5.32 5.5 5.32 5.48 552400 5.48 up up correct
AVPTW.US AVPTW 20230517 0 0.83 0.838 0.804 0.836 40019 0.836 up down incorrect
AVRO.US AVROBIO Inc 20230517 0 0.65 0.65 0.57 0.58 543600 0.58 down down correct
AVT.US Avnet Inc 20230517 0 41.3 42.27 41.19 41.86 471800 41.86 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230517 0 19.5 19.86 18.08 19.46 89000 19.46 down down correct
AVTX.US Avalo Therapeutics Inc 20230517 0 2.76 2.85 2.76 2.79 10400 2.79 up up correct
AVXL.US Anavex Life Sciences Corp 20230517 0 9.09 9.51 8.94 9.5 800900 9.5 up up correct
AWH.US Aspira Women's Health Inc 20230517 0 4.14 4.3403 3.86 4.02 62730 4.02 down down correct
AWRE.US Aware Inc 20230517 0 1.63 1.63 1.58 1.61 70500 1.61 down down correct
AXAS.US Abraxas Petroleum Corporation 20230517 0 0.47 0.55 0.43 0.54 11200 0.54 up up correct
AXDX.US Accelerate Diagnostics Inc 20230517 0 0.77 0.78 0.73 0.75 290500 0.75 down up incorrect
AXGN.US AxoGen Inc 20230517 0 9.28 9.38 9.13 9.22 142500 9.22 down down correct
AXLA.US Axcella Health Inc 20230517 0 0.402 0.427 0.392 0.427 32800 0.427 up up correct
AXNX.US Axonics Inc 20230517 0 52.93 53.25 52.14 52.33 533400 52.33 down down correct
AXON.US Axon Enterprise Inc 20230517 0 201.93 202.93 196.75 197.68 830700 197.68 down down correct
AXSM.US Axsome Therapeutics Inc 20230517 0 77.21 79.12 75.61 78.49 446200 78.49 up up correct
AXTI.US AXT Inc 20230517 0 3.21 3.36 3.21 3.36 154000 3.36 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20230517 0 26.04 26.04 25.58 25.82 304700 25.82 down down correct
AYRO.US Ayro Inc 20230517 0 0.58 0.5999 0.58 0.5968 75133 0.5968 up up correct
AYTU.US Aytu Biopharma Inc 20230517 0 1.8 1.81 1.72 1.81 32500 1.81 up up correct
AZN.US AstraZeneca PLC 20230517 0 75.33 75.35 73.95 74.7 3569400 74.7 down up incorrect
AZPN.US Aspen Technology Inc 20230517 0 168.06 170.22 166.96 168.62 290600 168.62 up up correct
AZYO.US Aziyo Biologics Inc 20230517 0 2.21 2.22 2.15 2.2 24300 2.2 down up incorrect
BAC.US PQ 20230517 0 18.25 18.48 18.01 18.35 93558 18.35 up up correct
BAND.US Bandwidth Inc 20230517 0 10.69 10.99 10.45 10.88 315400 10.88 up up correct
BANF.US BancFirst Corporation 20230517 0 77.55 81.4 77.45 81.12 116700 81.12 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230517 0 27.33 27.33 27.14 27.14 300 27.14 down down correct
BANR.US Banner Corporation 20230517 0 44.61 47.4 44.39 47.17 202500 47.17 up up correct
BANX.US StoneCastle Financial Corp 20230517 0 15.8 16.54 15.77 16.39 31600 16.39 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230517 0 6.62 7.126 6.6 6.845 40100 6.845 up up correct
BASE.US Couchbase Inc. Common Stock 20230517 0 16.86 17.23 16.72 16.75 239200 16.75 down down correct
BATRA.US The Liberty Braves Group 20230517 0 38.89 39.1 38.52 38.97 26600 38.97 up up correct
BATRK.US The Liberty Braves Group 20230517 0 37.9 38.425 37.66 38.06 104600 38.06 up up correct
BBBY.US Bed Bath & Beyond Inc 20230517 0 0.1699 0.19 0.168 0.1838 14884678 0.1838 up up correct
BBCP.US Concrete Pumping Holdings Inc 20230517 0 7 7.45 6.96 7.41 186100 7.41 up up correct
BBGI.US Beasley Broadcast Group Inc 20230517 0 1.05 1.1 1 1.06 80300 1.06 up up correct
BBI.US Brickell Biotech Inc 20230517 0 0.53 0.5671 0.5105 0.5121 35971 0.5121 down down correct
BBIG.US Vinco Ventures Inc 20230517 0 2.39 2.43 2.15 2.27 476300 2.27 down down correct
BBIO.US BridgeBio Pharma Inc 20230517 0 13.99 14.22 13.81 14.08 1545900 14.08 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20230517 0 0.18 0.183 0.16 0.168 991300 0.168 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230517 0 0.03 0.03 0.03 0.03 0 0.03
BBQ.US BBQ Holdings Inc 20230517 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230517 0 79.94 81.97 79.5 81.6 39100 81.3 up up correct
BCAB.US BioAtla Inc 20230517 0 3.58 3.61 3.4 3.51 219900 3.51 down down correct
BCBP.US BCB Bancorp Inc 20230517 0 10.27 10.76 10.21 10.75 90100 10.75 up up correct
BCDA.US BioCardia Inc 20230517 0 1.8 1.8 1.7 1.7 44200 1.7 down down correct
BCDAW.US BioCardia Inc 20230517 0 0.9932 0.9932 0.9932 0.9932 1 0.9932
BCEL.US Atreca Inc 20230517 0 1.08 1.085 1 1.07 76700 1.07 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230517 0 2.69 2.82 2.6 2.76 81148 2.76 up up correct
BCML.US BayCom Corp 20230517 0 15.3 15.73 15.29 15.62 104200 15.62 up up correct
BCOV.US Brightcove Inc 20230517 0 3.43 3.59 3.43 3.52 311000 3.52 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230517 0 6.535 6.535 6.535 6.535 135 6.535
BCPC.US Balchem Corporation 20230517 0 123.26 124.24 122.09 123.19 138100 123.19 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230517 0 8.48 8.65 8.41 8.47 2850600 8.47 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230517 0 10.48 10.48 10.48 10.48 0 10.48
BCTX.US BriaCell Therapeutics Corp 20230517 0 6.31 6.31 5.98 6.17 125620 6.17 down down correct
BCTXW.US BriaCell Therapeutics Corp 20230517 0 2.53 2.57 2.5 2.5402 1850 2.5402 up down incorrect
BCYC.US Bicycle Therapeutics plc 20230517 0 24 24.18 23.28 24.13 90000 24.13 up up correct
BDSX.US Biodesix Inc 20230517 0 1.23 1.242 1.15 1.21 104400 1.21 down down correct
BDTX.US Black Diamond Therapeutics Inc 20230517 0 1.79 1.82 1.7 1.73 41779 1.73 down down correct
BEAM.US Beam Therapeutics Inc 20230517 0 33.88 34.99 33.408 34.96 1159500 34.96 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230517 0 2.11 2.209 2.04 2.18 19800 2.18 up up correct
BEATW.US Heartbeam Inc. Warrant 20230517 0 0.3501 0.4 0.3501 0.3999 8350 0.3999 up up correct
BECN.US Beacon Roofing Supply Inc 20230517 0 62.72 63.52 62.6 63.31 392300 63.31 up up correct
BEEM.US Beam Global 20230517 0 10.56 12.22 10.56 12.05 531700 12.05 up up correct
BEEMW.US Beam Global 20230517 0 6.64 6.64 5.61 5.72 3537 5.72 down down correct
BELFA.US Bel Fuse Inc 20230517 0 45.95 45.95 43.7 44.12 9900 44.12 down up incorrect
BELFB.US Bel Fuse Inc 20230517 0 44.97 46.26 44.95 46.24 116000 46.24 up up correct
BFC.US Bank First Corporation 20230517 0 67.91 71.04 67.8 70.82 18000 70.82 up up correct
BFI.US BurgerFi International Inc 20230517 0 1.02 1.32 1.02 1.29 120100 1.29 up up correct
BFIIW.US BurgerFi International LLC 20230517 0 0.11 0.15 0.07 0.09 34114 0.09 down down correct
BFIN.US BankFinancial Corporation 20230517 0 7.37 7.68 7.3 7.67 5500 7.67 up up correct
BFRI.US Biofrontera Inc. Common Stock 20230517 0 0.4 0.44 0.4 0.43 175500 0.43 up down incorrect
BFST.US Business First Bancshares Inc 20230517 0 14.15 14.649 14.15 14.59 143200 14.59 up up correct
BGCP.US BGC Partners Inc 20230517 0 4.46 4.57 4.36 4.55 1696000 4.55 up up correct
BGFDX.US BGFDX 20230517 0 20.98 20.98 20.98 20.98 0 20.98
BGFLX.US BGFLX 20230517 0 20.95 20.95 20.95 20.95 0 20.95
BGFTX.US BGFTX 20230517 0 20.91 20.91 20.91 20.91 0 20.91
BGFVX.US BGFVX 20230517 0 21.84 21.84 21.84 21.84 0 21.84
BGFV.US Big 5 Sporting Goods Corporation 20230517 0 7.56 7.82 7.56 7.78 183700 7.78 up up correct
BGNE.US BeiGene Ltd 20230517 0 231.99 234.345 226.63 231 211200 231 down down correct
BGRY.US Berkshire Grey Inc 20230517 0 1.38 1.39 1.38 1.39 112900 1.39 up up correct
BGRYW.US Berkshire Grey Inc 20230517 0 0.333 0.333 0.31 0.332 68600 0.332 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20230517 0 10.27 10.27 10.27 10.27 0 10.27
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230517 0 1.03 1.03 0.95 1 245200 1 down up incorrect
BHF.US Brighthouse Financial Inc 20230517 0 40.54 41.87 40.375 41.64 461000 41.64 up up correct
BHFAL.US Brighthouse Financial Inc 20230517 0 22.7 23.5 22.038 23.25 18722 23.25 up up correct
BHFAM.US Brighthouse Financial Inc 20230517 0 13.61 14 13.5 13.9 53700 13.9 up up correct
BHFAN.US Brighthouse Financial Inc 20230517 0 15.73 16.04 15.631 16 79400 16 up up correct
BHFAO.US Brighthouse Financial Inc 20230517 0 22.85 23.85 22.85 23.28 52700 23.28 up up correct
BHFAP.US Brighthouse Financial Inc 20230517 0 21.49 22.36 21.3 21.74 116500 21.74 up up correct
BIDU.US Baidu Inc 20230517 0 128 130.93 127.18 130.52 4616500 130.52 up up correct
BIGC.US BigCommerce Holdings Inc 20230517 0 7.31 7.395 7.11 7.36 751200 7.36 up up correct
BIIB.US Biogen Inc 20230517 0 308.25 308.25 302.15 306.25 585400 306.25 down down correct
BILI.US Bilibili Inc 20230517 0 18.18 18.7 18.08 18.57 3741500 18.57 up up correct
BIMI.US BIMI International Medical Inc 20230517 0 0.8 0.85 0.8 0.82 10600 0.82 up up correct
BIOC.US Biocept Inc 20230517 0 6.21 6.47 5.15 5.39 125700 5.39 down down correct
BIOL.US BIOLASE Inc 20230517 0 0.18 0.18 0.16 0.17 2563200 0.17 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20230517 0 11.53 11.55 11.15 11.23 37800 11.23 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20230517 0 1.23 1.25 1.2 1.25 467300 1.25 up up correct
BITF.US Bitfarms Ltd. Common Stock 20230517 0 1.05 1.17 1.05 1.15 4280000 1.15 up down incorrect
BIVI.US BioVie Inc 20230517 0 7.21 7.273 6.93 7.18 178700 7.18 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230517 0 0.279 0.318 0.279 0.318 164200 0.318 up up correct
BJRI.US BJ's Restaurants Inc 20230517 0 30.75 32.67 30.75 32.57 359600 32.57 up up correct
BKCC.US BlackRock Capital Investment Corporation 20230517 0 3.17 3.2 3.14 3.2 93300 3.2 up up correct
BKNG.US Booking Holdings Inc 20230517 0 2661.8899 2699.74 2640.6299 2696.7 297600 2696.7 up down incorrect
BKR.US Baker Hughes Company 20230517 0 27.64 27.91 27.31 27.48 10364600 27.48 down down correct
BKSC.US Bank of South Carolina Corporation 20230517 0 13.88 13.96 13.75 13.75 7800 13.75 down down correct
BKYI.US BIO 20230517 0 0.73 0.73 0.65 0.68 49000 0.68 down down correct
BL.US BlackLine Inc 20230517 0 52.07 54.08 51.91 54.01 549200 54.01 up up correct
BLBD.US Blue Bird Corporation 20230517 0 22.25 22.25 21.18 21.21 384100 21.21 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230517 0 3.17 4.25 3.04 3.63 427100 3.63 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230517 0 0.8 0.85 0.75 0.84 269100 0.84 up up correct
BLDE.US Blade Air Mobility Inc 20230517 0 3 3.1 2.94 3.05 1123700 3.05 up up correct
BLDEW.US Blade Air Mobility Inc 20230517 0 0.45 0.4713 0.44 0.47 1945 0.47 up up correct
BLDP.US Ballard Power Systems Inc 20230517 0 4.35 4.55 4.31 4.55 2110800 4.55 up up correct
BLEUU.US bleuacacia ltd Unit 20230517 0 10.3 10.3 10.3 10.3 0 10.3
BLFS.US BioLife Solutions Inc 20230517 0 20.35 22.05 20.03 21.92 419400 21.92 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20230517 0 8.81 9.02 8.68 8.99 165700 8.99 up up correct
BLI.US Berkeley Lights Inc 20230517 0 0.7451 0.8469 0.74 0.8211 464697 0.8211 up up correct
BLIN.US Bridgeline Digital Inc 20230517 0 0.94 0.94 0.88 0.94 58900 0.94
BLKB.US Blackbaud Inc 20230517 0 71.14 72.62 71.14 72.4 284200 72.4 up up correct
BLMN.US Bloomin' Brands Inc 20230517 0 23.88 25.23 23.84 25.15 4176700 25.15 up up correct
BLNGU.US Belong Acquisition Corp. Units 20230517 0 10.16 10.17 10.13 10.14 1200 10.14 down up incorrect
BLNGW.US Belong Acquisition Corp. Warrant 20230517 0 0.0114 0.0324 0.0114 0.028 5239 0.028 up up correct
BLNK.US Blink Charging Co 20230517 0 7.07 7.345 6.975 7.315 1481500 7.315 up up correct
BLPH.US Bellerophon Therapeutics Inc 20230517 0 10.78 11.15 10.39 10.57 109900 10.57 down down correct
BLRX.US BioLineRx Ltd 20230517 0 1.37 1.57 1.36 1.5 864100 1.5 up up correct
BLU.US BELLUS Health Inc 20230517 0 14.43 14.47 14.42 14.45 2341000 14.45 up up correct
BLUE.US bluebird bio Inc 20230517 0 3.73 3.94 3.55 3.9 4743400 3.9 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20230517 0 4.36 4.5 4.251 4.43 184300 4.43 up up correct
BMAC.US UN 20230517 0 10.49 10.49 10.49 10.49 0 10.49
BMBL.US Bumble Inc 20230517 0 16.44 17.13 16.24 16.85 1756100 16.85 up up correct
BMEA.US Biomea Fusion Inc 20230517 0 32.76 33.54 31.96 32.89 330100 32.89 up up correct
BMRA.US Biomerica Inc 20230517 0 1.25 1.35 1.18 1.2 27300 1.2 down up incorrect
BMRC.US Bank of Marin Bancorp 20230517 0 15.65 17.1 15.56 17.04 187500 17.04 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20230517 0 92.52 92.75 91.41 92.27 825200 92.27 down down correct
BNGO.US Bionano Genomics Inc 20230517 0 0.66 0.71 0.65 0.7 9712900 0.7 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230517 0 0.0379 0.0475 0.0379 0.0475 13928 0.0475 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230517 0 10.47 10.475 10.47 10.47 54300 10.47
BNIXR.US Bannix Acquisition Corp. Right 20230517 0 0.1509 0.2692 0.1132 0.1155 13262 0.1155 down down correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230517 0 10.29 10.29 10.29 10.29 0 10.29
BNNRU.US Banner Acquisition Corp Unit 20230517 0 10.28 10.28 10.28 10.28 0 10.28
BNR.US Burning Rock Biotech Limited 20230517 0 2.8 2.85 2.76 2.79 16100 2.79 down up incorrect
BNSO.US Bonso Electronics International Inc 20230517 0 2.85 3 2.85 2.96 4600 2.96 up up correct
BNTC.US Benitec Biopharma Inc 20230517 0 0.215 0.23 0.19 0.19 443949 0.19 down down correct
BNTX.US BioNTech SE 20230517 0 108.04 108.42 105.15 105.15 943400 105.15 down up incorrect
BOKF.US BOK Financial Corporation 20230517 0 77.48 81.17 76.0101 80.63 442267 80.63 up down incorrect
BPOP.US Popular Inc 20230517 0 55.67 58.82 55.67 58.32 517700 58.32 up up correct
BOLT.US Bolt Biotherapeutics Inc 20230517 0 1.84 1.89 1.71 1.8 163343 1.8 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230517 0 0.655 0.655 0.63 0.65 329600 0.65 down down correct
BOOM.US DMC Global Inc 20230517 0 17.11 17.51 16.83 17.39 87200 17.39 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230517 0 2.53 2.53 2.5 2.5 5800 2.5 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20230517 0 9.2 9.86 9.2 9.31 9000 9.31 up up correct
BOXL.US Boxlight Corporation 20230517 0 0.32 0.33 0.305 0.312 519200 0.312 down down correct
BPMC.US Blueprint Medicines Corporation 20230517 0 54.23 54.65 52.88 54.46 330100 54.46 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230517 0 25 25 24.94 24.94 1900 24.94 down down correct
BPRN.US The Bank of Princeton 20230517 0 24.4 25.64 24.4 25.56 11400 25.56 up down incorrect
BPTH.US Bio 20230517 0 1.5 1.5 1.44 1.48 35900 1.48 down down correct
BPTS.US Biophytis SA 20230517 0 2.435 2.58 2.4 2.58 18600 2.58 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230517 0 14.81 14.91 14.76 14.91 40300 14.91 up up correct
BPYPN.US Brookfield Property Partners L.P 20230517 0 11.6 11.93 11.6 11.93 3500 11.93 up up correct
BPYPO.US Brookfield Property Partners L.P 20230517 0 12.95 13.15 12.51 13.1 32700 13.1 up up correct
BPYPP.US Brookfield Property Partners L.P 20230517 0 14.32 14.5 14.13 14.48 18800 14.48 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230517 0 3.41 3.41 3.34 3.38 12300 3.38 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230517 0 10.76 10.76 10.64 10.65 9500 10.65 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20230517 0 0.1 0.1 0.095 0.095 1986 0.095 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20230517 0 0.0982 0.1101 0.08 0.0801 103100 0.0801 down down correct
BRID.US Bridgford Foods Corporation 20230517 0 12.35 12.36 12.35 12.36 600 12.36 up up correct
BRKL.US Brookline Bancorp Inc 20230517 0 7.84 8.32 7.73 8.32 855600 8.32 up up correct
BRKR.US Bruker Corporation 20230517 0 73.89 74.53 72.93 74.26 836200 74.26 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20230517 0 10.71 10.71 10.71 10.71 1 10.71
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230517 0 3.64 3.68 3.52 3.65 107400 3.65 up up correct
BROG.US Brooge Energy Limited 20230517 0 5.842 5.842 5.5 5.5 600 5.5 down down correct
BRP.US BRP Group Inc 20230517 0 20.9 21.69 20.9 21.6 733500 21.6 up up correct
BRQS.US Borqs Technologies Inc 20230517 0 0.223 0.23 0.215 0.224 1517800 0.224 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230517 0 5.17 5.17 5.0201 5.06 9000 5.06 down down correct
BRY.US Berry Corporation 20230517 0 6.71 6.75 6.56 6.69 652700 6.69 down down correct
BRZE.US Braze Inc. Class A Common Stock 20230517 0 29.93 30.825 29.86 30.53 642800 30.53 up up correct
BSBK.US Bogota Financial Corp 20230517 0 8.161 8.167 8.03 8.07 2500 8.07 down down correct
BSET.US Bassett Furniture Industries Incorporated 20230517 0 13.99 14.13 13.68 13.83 19600 13.83 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230517 0 0.114 0.135 0.111 0.123 6284200 0.123 up up correct
BSGM.US BioSig Technologies Inc 20230517 0 1.36 1.58 1.31 1.49 1020000 1.49 up up correct
BSQR.US BSQUARE Corporation 20230517 0 1.16 1.16 1.14 1.16 16800 1.16
BSRR.US Sierra Bancorp 20230517 0 15.65 15.91 15.56 15.85 61200 15.85 up up correct
BSVN.US Bank7 Corp 20230517 0 23.21 23.8 23.06 23.8 7500 23.8 up up correct
BSY.US Bentley Systems Incorporated 20230517 0 45.62 45.935 45.37 45.65 691900 45.65 up up correct
BTAI.US BioXcel Therapeutics Inc 20230517 0 27.69 27.7 26.42 26.86 401000 26.86 down down correct
BTB.US Bit Brother Limited 20230517 0 0.902 0.92 0.883 0.891 33400 0.891 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20230517 0 2.52 2.665 2.52 2.665 500 2.665 up up correct
BTBT.US Bit Digital Inc 20230517 0 2.17 2.39 2.12 2.37 2228100 2.37 up up correct
BTCS.US BTCS Inc. Common Stock 20230517 0 1.29 1.3 1.25 1.29 49700 1.29
BTCY.US Biotricity Inc. Common Stock 20230517 0 0.62 0.649 0.62 0.64 32800 0.64 up down incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20230517 0 0.787 0.82 0.78 0.79 93400 0.79 up up correct
BTWN.US Bridgetown Holdings Limited 20230517 0 10.14 10.18 10.14 10.17 8459 10.17 up down incorrect
BTWNU.US Bridgetown Holdings Limited 20230517 0 10.11 10.11 10.11 10.11 0 10.11
BTWNW.US Bridgetown Holdings Limited 20230517 0 0.257 0.257 0.257 0.257 0 0.257
BUSE.US First Busey Corporation 20230517 0 17.59 18.57 17.45 18.51 168000 18.51 up up correct
BVS.US Bioventus Inc 20230517 0 1.2 1.31 1.12 1.31 339200 1.31 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230517 0 1.81 1.84 1.78 1.84 2900 1.84 up up correct
BWAC.US Better World Acquisition Corp 20230517 0 10.8 10.8 10.8 10.8 500 10.8
BWACU.US Better World Acquisition Corp 20230517 0 10.97 10.97 10.97 10.97 0 10.97
BWACW.US Better World Acquisition Corp 20230517 0 0.1041 0.13 0.1 0.13 14091 0.13 up up correct
BWAY.US BrainsWay Ltd 20230517 0 1.5 1.63 1.5 1.575 103300 1.575 up up correct
BWB.US Bridgewater Bancshares Inc 20230517 0 8.44 8.97 8.315 8.89 75900 8.89 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20230517 0 10 10 10 10 200 10
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230517 0 0.07 0.0974 0.07 0.0852 875 0.0852 up up correct
BWEN.US Broadwind Inc 20230517 0 4.53 4.7 4.4 4.54 96800 4.54 up up correct
BWFG.US Bankwell Financial Group Inc 20230517 0 22.74 23.93 22.57 23.76 19200 23.76 up up correct
BWMN.US Bowman Consulting Group Ltd 20230517 0 27.8 28.4 27.5 28.3 39000 28.3 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20230517 0 12.474 12.72 11.69 11.9 82400 11.9 down down correct
BXRX.US Baudax Bio Inc 20230517 0 0.617 0.638 0.603 0.634 122000 0.634 up up correct
BYFC.US Broadway Financial Corporation 20230517 0 0.96 1 0.95 0.97 21800 0.97 up up correct
BYND.US Beyond Meat Inc 20230517 0 9.99 10.9885 9.99 10.91 2959690 10.91 up up correct
BYRN.US Byrna Technologies Inc 20230517 0 5.18 5.31 5.12 5.26 41300 5.26 up up correct
BYSI.US BeyondSpring Inc 20230517 0 1 1.04 0.964 0.983 33800 0.983 down down correct
BYTS.US BYTE Acquisition Corp 20230517 0 10.45 11.46 10.44 10.5 16200 10.5 up up correct
BYTSU.US BYTE Acquisition Corp 20230517 0 10.55 10.55 10.55 10.55 0 10.55
BYTSW.US BYTE Acquisition Corp 20230517 0 0.099 0.099 0.0794 0.0839 1600 0.0839 down down correct
BZ.US Kanzhun Ltd ADR 20230517 0 17.78 18.01 17.44 17.8 1479700 17.8 up up correct
BZUN.US Baozun Inc 20230517 0 4.54 4.665 4.46 4.6 397700 4.6 up up correct
CAAS.US China Automotive Systems Inc 20230517 0 5.1 5.25 4.92 5.25 131400 5.25 up up correct
CABA.US Cabaletta Bio Inc 20230517 0 13.1 13.1 11.75 12.13 284200 12.13 down down correct
CAC.US Camden National Corporation 20230517 0 30 31.61 30 31.6 51200 31.6 up up correct
CACC.US Credit Acceptance Corporation 20230517 0 425.61 436.88 424.16 436.87 38400 436.87 up up correct
CADCX.US CADCX 20230517 0 23.92 23.92 23.92 23.92 0 23.92
CADE.US PA 20230517 0 18.32 19.1 18.06 18.22 12160 18.22 down down correct
CADEX.US CADEX 20230517 0 24.11 24.11 24.11 24.11 0 24.11
CADFX.US CION Ares Diversified Credit Fund W 20230517 0 24.37 24.37 24.37 24.37 0 24.37
CADL.US Candel Therapeutics Inc. Common Stock 20230517 0 1.545 1.61 1.51 1.56 11200 1.56 up up correct
CADSX.US CADSX 20230517 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20230517 0 24.37 24.37 24.37 24.37 0 24.37
CADWX.US CADWX 20230517 0 24.18 24.18 24.18 24.18 0 24.18
CAKE.US The Cheesecake Factory Incorporated 20230517 0 32.17 34.02 32.07 33.78 1593200 33.78 up up correct
CALA.US Calithera Biosciences Inc 20230517 0 0.026 0.026 0.026 0.026 579 0.026
CALB.US California BanCorp 20230517 0 13.65 14.26 13.6 14.13 19300 14.13 up up correct
CALM.US Cal 20230517 0 46.56 47.76 46.26 47.75 637600 47.75 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20230517 0 21.47 21.5 21 21.09 10400 21.09 down down correct
CAMP.US CalAmp Corp 20230517 0 1.72 1.79 1.67 1.77 102200 1.77 up up correct
CAMT.US Camtek Ltd 20230517 0 28 28.71 27.82 28.36 58400 28.36 up up correct
CAN.US Canaan Inc 20230517 0 2.5 2.626 2.49 2.62 1358300 2.62 up down incorrect
CAPR.US Capricor Therapeutics Inc 20230517 0 4.17 4.38 4.17 4.35 29700 4.35 up up correct
CAR.US Avis Budget Group Inc 20230517 0 159.22 164.2 158.75 163.13 278100 163.13 up up correct
CARA.US Cara Therapeutics Inc 20230517 0 4.46 4.48 4.17 4.195 945700 4.195 down up incorrect
CARE.US Carter Bankshares Inc 20230517 0 13.74 14.05 13.7 14.03 60500 14.03 up up correct
CARG.US CarGurus Inc 20230517 0 19.24 19.59 18.83 19.4 1248100 19.4 up up correct
CARV.US Carver Bancorp Inc 20230517 0 3.89 4.03 3.87 3.97 37200 3.97 up up correct
CASA.US Casa Systems Inc 20230517 0 1.11 1.18 1.11 1.14 305900 1.14 up down incorrect
CASH.US Meta Financial Group Inc 20230517 0 45.8 47.57 45.8 47.31 224400 47.31 up up correct
CASI.US CASI Pharmaceuticals Inc 20230517 0 2.4 2.62 2.28 2.31 8900 2.31 down down correct
CASS.US Cass Information Systems Inc 20230517 0 37.53 38.56 37.5 38.39 59700 38.39 up up correct
CASY.US Casey's General Stores Inc 20230517 0 226.85 230.96 226.14 229.81 137200 229.81 up down incorrect
CATC.US Cambridge Bancorp 20230517 0 48.56 51.85 48.53 51.32 34400 51.32 up up correct
CATY.US Cathay General Bancorp 20230517 0 29.18 30.78 28.89 30.72 372700 30.72 up up correct
CBAN.US Colony Bankcorp Inc 20230517 0 8.95 9.36 8.95 9.17 44100 9.17 up down incorrect
CBAT.US CBAK Energy Technology Inc 20230517 0 0.7701 0.79 0.756 0.78 100253 0.78 up up correct
CBAY.US CymaBay Therapeutics Inc 20230517 0 9.52 9.55 8.93 9.165 2662700 9.165 down down correct
CBFV.US CB Financial Services Inc 20230517 0 18.75 18.75 18.75 18.75 600 18.75
CBIO.US Catalyst Biosciences Inc 20230517 0 0.23 0.24 0.23 0.23 76400 0.23
CBNK.US Capital Bancorp Inc 20230517 0 16.16 17.12 15.9 16.75 23700 16.75 up down incorrect
CBOE.US Cboe Global Markets Inc 20230517 0 138.14 138.89 136.46 136.57 619486 136.57 down down correct
CBRGU.US Chain Bridge I Units 20230517 0 10.47 10.47 10.47 10.47 0 10.47
CBRL.US Cracker Barrel Old Country Store Inc 20230517 0 106.89 111.93 106.56 111.87 639900 111.87 up up correct
CBSH.US Commerce Bancshares Inc 20230517 0 49.04 50.87 48.76 50.17 868400 50.17 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230517 0 10.31 10.31 10.31 10.31 700 10.31
CCAIU.US Cascadia Acquisition Corp Unit 20230517 0 10.42 11.3 10.31 10.31 2300 10.31 down down correct
CCAIW.US Cascadia Acquisition Corp. Warrant 20230517 0 0.0275 0.08 0.0275 0.042 58464 0.042 up up correct
CCAP.US Crescent Capital BDC Inc 20230517 0 13.765 13.97 13.65 13.84 101000 13.84 up down incorrect
CCB.US Coastal Financial Corporation 20230517 0 34.01 35.35 33.5 35.23 54800 35.23 up up correct
CCBG.US Capital City Bank Group Inc 20230517 0 29.48 30.88 29.43 30.65 32600 30.65 up up correct
CCCC.US C4 Therapeutics Inc 20230517 0 3.1 3.175 2.945 3.14 728500 3.14 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230517 0 22.48 22.81 22.35 22.75 102000 22.75 up up correct
CCEL.US Cryo 20230517 0 4.85 4.85 4.44 4.59 3700 4.59 down down correct
CCEP.US Coca 20230517 0 66.53 66.59 65.76 66.29 1036000 66.29 down down correct
CCLFX.US CCLFX 20230517 0 10.56 10.56 10.56 10.56 0 10.56
CCLP.US CSI Compressco LP 20230517 0 1.13 1.2 1.1 1.1 172100 1.1 down down correct
CCNE.US CNB Financial Corporation 20230517 0 17.17 17.89 17.03 17.84 46900 17.84 up up correct
CCNEP.US CNB Financial Corporation 20230517 0 19.5 20.25 19.3 20 8300 20 up up correct
CCOI.US Cogent Communications Holdings Inc 20230517 0 62.54 63.1 62.29 62.44 373900 62.44 down up incorrect
CCRN.US Cross Country Healthcare Inc 20230517 0 24.98 25.43 24.54 25.31 495100 25.31 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230517 0 34.52 36.32 34.39 36.08 181100 36.08 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230517 0 10.4501 10.4501 10.4501 10.4501 0 10.4501
CD.US Chindata Group Holdings Limited 20230517 0 6.1 6.11 5.85 6.04 750303 6.04 down down correct
CDAK.US Codiak BioSciences Inc 20230517 0 0.015 0.017 0.0131 0.0163 313394 0.0163 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230517 0 10.27 10.27 10.27 10.27 109 10.27
CDLX.US Cardlytics Inc 20230517 0 5.31 5.62 5.23 5.47 660300 5.47 up up correct
CDMO.US Avid Bioservices Inc 20230517 0 17.51 17.51 14.81 15.21 1176000 15.21 down down correct
CDNA.US CareDx Inc 20230517 0 7.8 7.8 7.425 7.77 665500 7.77 down down correct
CDNS.US Cadence Design Systems Inc 20230517 0 202.66 205.62 202.08 204.15 1293100 204.15 up up correct
CDTX.US Cidara Therapeutics Inc 20230517 0 1.32 1.37 1.255 1.35 1360600 1.35 up up correct
CDW.US CDW Corporation 20230517 0 170.88 173.62 169.93 173.25 1146500 173.25 up up correct
CDXS.US Codexis Inc 20230517 0 2.64 2.78 2.55 2.77 1175800 2.77 up up correct
CDXC.US ChromaDex Corporation 20230517 0 1.51 1.56 1.51 1.55 51100 1.55 up up correct
CDZI.US Cadiz Inc 20230517 0 4.17 4.45 4.17 4.44 232100 4.44 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230517 0 16.98 16.98 16.98 16.98 400 16.98
CEDAX.US CEDAX 20230517 0 22.75 22.75 22.75 22.75 0 22.75
CEDIX.US Destra International & Event 20230517 0 22.77 22.77 22.77 22.77 0 22.77
CEDLX.US CEDLX 20230517 0 22.72 22.72 22.72 22.72 0 22.72
CEDTX.US CEDTX 20230517 0 22.63 22.63 22.63 22.63 0 22.63
CELC.US Celcuity Inc 20230517 0 9.918 10.465 9.7 10.025 26200 10.025 up up correct
CELH.US Celsius Holdings Inc 20230517 0 132.3 133.74 130.31 133.13 819600 133.13 up up correct
CELU.US Celularity Inc 20230517 0 0.54 0.54 0.47 0.53 199200 0.53 down down correct
CENT.US Central Garden & Pet Company 20230517 0 36.76 37.28 36.17 37.27 54500 37.27 up up correct
CENTA.US Central Garden & Pet Company 20230517 0 35 35.73 34.61 35.7 218600 35.7 up up correct
CENX.US Century Aluminum Company 20230517 0 7.85 8.08 7.74 8.01 999000 8.01 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20230517 0 31.74 31.9 30.7 31.68 310970 31.68 down down correct
CERS.US Cerus Corporation 20230517 0 1.9 1.99 1.87 1.99 1560700 1.99 up up correct
CERT.US Certara Inc 20230517 0 20.16 20.495 19.92 20.39 885600 20.39 up up correct
CETX.US Cemtrex Inc 20230517 0 8.72 9.385 8.6 9.25 27800 9.25 up up correct
CETXP.US Cemtrex Inc 20230517 0 0.615 0.66 0.52 0.66 17200 0.66 up down incorrect
CEVA.US CEVA Inc 20230517 0 21.32 21.63 20.92 21.44 129600 21.44 up down incorrect
CFB.US CrossFirst Bankshares Inc 20230517 0 9.99 10.57 9.67 10.57 116500 10.57 up up correct
CFBK.US CF Bankshares Inc 20230517 0 16.33 16.33 15.5 15.5 9424 15.5 down down correct
CFFE.US CF Acquisition Corp. VIII 20230517 0 10.75 10.75 10.75 10.75 0 10.75
CFFEU.US CF Acquisition Corp. VIII 20230517 0 10.73 10.73 10.73 10.73 0 10.73
CFFI.US C&F Financial Corporation 20230517 0 49.7 50.67 49.344 50.67 12718 50.67 up up correct
CFFN.US Capitol Federal Financial Inc 20230517 0 5.56 5.85 5.45 5.81 1214500 5.81 up up correct
CFIV.US CF Acquisition Corp. IV 20230517 0 10.44 10.44 10.44 10.44 1200 10.44
CFIVU.US CF Acquisition Corp. IV 20230517 0 10.43 10.45 10.43 10.45 600 10.45 up up correct
CFIVW.US CF Acquisition Corp. IV 20230517 0 0.045 0.06 0.045 0.06 16200 0.06 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20230517 0 24.5 26.83 24.5 26.79 5773200 26.79 up up correct
CFMS.US Conformis Inc 20230517 0 1.3 1.35 1.268 1.35 15300 1.35 up down incorrect
CFRX.US ContraFect Corporation 20230517 0 1.58 1.6 1.531 1.56 107000 1.56 down down correct
CG.US The Carlyle Group Inc 20230517 0 26.58 27.28 26.46 27.05 2020700 27.05 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230517 0 18.57 18.978 18.38 18.763 15900 18.763 up up correct
CGBD.US TCG BDC Inc 20230517 0 13.21 13.351 13.15 13.31 105100 13.31 up up correct
CGC.US Canopy Growth Corporation 20230517 0 1.04 1.06 1.02 1.05 13329100 1.05 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20230517 0 21.3 21.3 21.3 21.3 0 21.3
CGEM.US Cullinan Oncology Inc 20230517 0 9.13 9.14 8.5 8.83 200100 8.83 down down correct
CGEN.US Compugen Ltd 20230517 0 0.77 0.78 0.72 0.77 280700 0.77
CGNT.US Cognyte Software Ltd 20230517 0 4.21 4.33 4.185 4.3 216127 4.3 up up correct
CGNX.US Cognex Corporation 20230517 0 50.86 52.13 50.67 52 827900 51.93 up up correct
CGO.US Calamos Global Total Return Fund 20230517 0 9.22 9.22 9.06 9.2 27100 9.2 down down correct
CGRN.US Capstone Green Energy Corporation 20230517 0 1.16 1.29 1.16 1.24 80300 1.24 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20230517 0 1.73 1.74 1.6 1.74 29300 1.74 up up correct
CHCI.US Comstock Holding Companies Inc 20230517 0 4.11 4.3 4.07 4.15 24500 4.15 up down incorrect
CHCO.US City Holding Company 20230517 0 87.14 90.83 87.14 90.29 98500 90.29 up up correct
CHDN.US Churchill Downs Incorporated 20230517 0 287.21 289.99 284.57 285.04 206500 285.04 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20230517 0 33.16 33.4 32.9 33.08 212600 33.08 down down correct
CHEK.US Check 20230517 0 1.44 1.53 1.386 1.5 25000 1.5 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230517 0 10.48 10.6 10.45 10.6 129800 10.6 up up correct
CHK.US Chesapeake Energy Corporation 20230517 0 79.46 79.6 77.525 78.26 1806400 78.26 down down correct
CHKEL.US Chesapeake Energy Corporation 20230517 0 59.14 59.14 59.14 59.14 0 59.14
CHKEW.US Chesapeake Energy Corporation 20230517 0 69.69 69.69 69.69 69.69 7 69.69
CHKEZ.US Chesapeake Energy Corporation 20230517 0 65.947 65.947 65.947 65.947 0 65.947
CHKP.US Check Point Software Technologies Ltd 20230517 0 120.06 120.15 118.63 119.34 957700 119.34 down up incorrect
CHMG.US Chemung Financial Corporation 20230517 0 35.5 35.7 34.8 35.06 24700 35.06 down down correct
CHNR.US China Natural Resources Inc 20230517 0 2.49 2.49 2.28 2.28 1900 2.28 down down correct
CHRS.US Coherus BioSciences Inc 20230517 0 5.22 5.3 4.77 5.02 4682800 5.02 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230517 0 98.48 100.94 98.22 100.71 1131600 100.71 up up correct
CHSCL.US CHS Inc 20230517 0 25.896 25.99 25.64 25.8 17000 25.8 down up incorrect
CHSCM.US CHS Inc 20230517 0 24.417 24.73 24.36 24.63 27800 24.63 up up correct
CHSCN.US CHS Inc 20230517 0 24.775 24.91 24.76 24.885 18600 24.885 up up correct
CHSCO.US CHS Inc 20230517 0 25.68 25.86 25.66 25.8 13900 25.8 up down incorrect
CHSCP.US CHS Inc 20230517 0 28.44 28.6 28.4 28.59 14000 28.59 up up correct
CHTR.US Charter Communications Inc 20230517 0 337.04 340.94 333.68 338.54 990600 338.54 up up correct
CHUY.US Chuy's Holdings Inc 20230517 0 36.62 38.45 36.62 38.3 117800 38.3 up up correct
CHW.US Calamos Global Dynamic Income Fund 20230517 0 5.81 5.84 5.75 5.83 122600 5.83 up up correct
CHX.US ChampionX Corporation 20230517 0 26.4 27.235 26.177 27.22 1333600 27.22 up up correct
CHY.US Calamos Convertible and High Income Fund 20230517 0 10.56 10.75 10.56 10.72 102300 10.72 up up correct
CIDM.US Cinedigm Corp 20230517 0 0.29 0.31 0.29 0.31 497000 0.31 up up correct
CIFR.US Cipher Mining Inc 20230517 0 2.4 2.55 2.39 2.47 880600 2.47 up up correct
CIFRW.US Cipher Mining Inc 20230517 0 0.31 0.3775 0.25 0.352 11772 0.352 up up correct
CIGI.US Colliers International Group Inc 20230517 0 91.25 94.08 90.69 93.7 97300 93.7 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230517 0 3.13 3.18 2.91 2.9278 45527 2.9278 down down correct
CINF.US Cincinnati Financial Corporation 20230517 0 102.46 103.23 101.88 102.69 373200 102.69 up down incorrect
CIVB.US Civista Bancshares Inc 20230517 0 15 15.71 14.86 15.65 26500 15.65 up up correct
CIZN.US Citizens Holding Company 20230517 0 12.64 12.84 12.64 12.8 1700 12.8 up up correct
CJJD.US China Jo 20230517 0 0.71 0.89 0.7 0.82 7916500 0.82 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20230517 0 2.81 2.848 2.67 2.81 180300 2.81
CLAR.US Clarus Corporation 20230517 0 8.73 8.94 8.63 8.84 257500 8.84 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230517 0 10.7 10.7 10.7 10.7 0 10.7
CLBK.US Columbia Financial Inc 20230517 0 15.51 16.05 15.32 15.95 190600 15.95 up up correct
CLBT.US Cellebrite DI 20230517 0 5.53 5.67 5.24 5.56 268900 5.56 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230517 0 0.74 0.8397 0.74 0.8397 35354 0.8397 up up correct
CLDX.US Celldex Therapeutics Inc 20230517 0 33.42 33.6 32.14 32.18 377400 32.18 down down correct
CLEU.US China Liberal Education Holdings Limited 20230517 0 0.701 0.701 0.687 0.687 159500 0.687 down down correct
CLFD.US Clearfield Inc 20230517 0 36.55 37.31 36.43 37 201700 37 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20230517 0 6.883 6.883 6.883 6.883 500 6.883
CLIR.US ClearSign Technologies Corporation 20230517 0 1.42 1.45 1.3 1.35 53500 1.35 down down correct
CLLS.US Cellectis S.A 20230517 0 1.746 1.819 1.746 1.8 52500 1.8 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20230517 0 16.8 17.14 16.56 16.99 17700 16.99 up up correct
CLNE.US Clean Energy Fuels Corp 20230517 0 4.5 4.59 4.4 4.52 1457700 4.52 up up correct
CLNN.US Clene Inc 20230517 0 0.9 0.93 0.9 0.92 57300 0.92 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230517 0 11.17 11.17 11.17 11.17 0 11.17
CLOER.US Clover Leaf Capital Corp. Rights 20230517 0 0.085 0.085 0.085 0.085 1000 0.085
CLOEU.US Clover Leaf Capital Corp. Unit 20230517 0 11.01 11.01 11.01 11.01 0 11.01
CLOV.US Clover Health Investments Corp 20230517 0 1.02 1.07 1 1.06 3595407 1.06 up up correct
CLPS.US CLPS Incorporation 20230517 0 1.15 1.15 1.101 1.13 19400 1.13 down down correct
CLPT.US ClearPoint Neuro Inc 20230517 0 8.87 8.97 8.59 8.79 94500 8.79 down down correct
CLRB.US Cellectar Biosciences Inc 20230517 0 1.39 1.47 1.36 1.45 28900 1.45 up up correct
CLRO.US ClearOne Inc 20230517 0 2.09 2.38 2.05 2.23 2035800 2.23 up up correct
CLSD.US Clearside Biomedical Inc 20230517 0 1.04 1.04 1.01 1.04 60900 1.04
CLSK.US CleanSpark Inc 20230517 0 4.22 4.51 4.13 4.48 7320200 4.48 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230517 0 9.981 9.981 9.981 9.981 300 9.981
CLVR.US Clever Leaves Holdings Inc 20230517 0 0.26 0.26 0.25 0.254 96400 0.254 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230517 0 0.03 0.035 0.03 0.035 28100 0.035 up up correct
CLWT.US Euro Tech Holdings Company Limited 20230517 0 1.39 1.48 1.39 1.48 7000 1.48 up down incorrect
CLXT.US Calyxt Inc 20230517 0 3.2 3.7 3.2 3.54 20900 3.54 up down incorrect
CMAX.US CareMax Inc 20230517 0 2.5 2.65 2.44 2.63 302800 2.63 up down incorrect
CMBM.US Cambium Networks Corporation 20230517 0 14.52 14.86 14.49 14.72 48500 14.72 up up correct
CMCO.US Columbus McKinnon Corporation 20230517 0 34.8 35.87 34.48 35.67 73900 35.67 up up correct
CMCSA.US Comcast Corporation 20230517 0 39.86 40.47 39.73 40.29 13146900 40.29 up up correct
CMCT.US CIM Commercial Trust Corporation 20230517 0 5 5.02 4.8 4.92 32300 4.92 down up incorrect
CME.US CME Group Inc 20230517 0 181.52 182.77 179.86 182.51 1326000 182.51 up up correct
CMLS.US Cumulus Media Inc 20230517 0 3.19 3.25 3.15 3.185 151900 3.185 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230517 0 1.61 1.813 1.61 1.8 123200 1.8 up up correct
CMPR.US Cimpress plc 20230517 0 48.49 50.26 48.25 49.82 171000 49.82 up down incorrect
CMPS.US COMPASS Pathways plc 20230517 0 8.48 8.6 8.3 8.5 129738 8.5 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230517 0 3.3 3.31 3.215 3.24 132200 3.24 down up incorrect
CMRX.US Chimerix Inc 20230517 0 1.14 1.14 1.1 1.13 1462200 1.13 down up incorrect
CMTL.US Comtech Telecommunications Corp 20230517 0 11.23 11.42 11.12 11.2 206900 11.2 down down correct
CNDT.US Conduent Incorporated 20230517 0 3.15 3.44 3.15 3.4 1315400 3.4 up up correct
CNET.US ZW Data Action Technologies Inc 20230517 0 1.44 1.45 1.42 1.44 6700 1.44
CNEY.US CN Energy Group. Inc 20230517 0 0.214 0.231 0.196 0.224 1810900 0.224 up up correct
CNFR.US Conifer Holdings Inc 20230517 0 1.69 1.7 1.69 1.69 600 1.69
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230517 0 23.54 23.54 23.54 23.54 200 23.54
CNNB.US Cincinnati Bancorp Inc 20230517 0 13.8 13.8 13.8 13.8 100 13.8
CNOB.US ConnectOne Bancorp Inc 20230517 0 13.73 14.46 13.63 14.24 507300 14.24 up up correct
CNOBP.US ConnectOne Bancorp Inc 20230517 0 15.15 15.45 14.84 15.45 5700 15.45 up down incorrect
CNRLX.US CNRLX 20230517 0 12.54 12.54 12.54 12.54 0 12.54
CNROX.US CNROX 20230517 0 7.4 7.4 7.4 7.4 0 7.4
CNSL.US Consolidated Communications Holdings Inc 20230517 0 3.62 3.81 3.59 3.79 327600 3.79 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230517 0 1.22 1.28 1.21 1.28 47300 1.28 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230517 0 4.54 4.71 4.42 4.67 71900 4.67 up up correct
CNTB.US Connect Biopharma Holdings Limited 20230517 0 1.19 1.2 1.14 1.1655 7693 1.1655 down down correct
CNTG.US Centogene N.V 20230517 0 0.83 0.84 0.77 0.8 30400 0.8 down down correct
CNTY.US Century Casinos Inc 20230517 0 6.8 7.13 6.61 7.08 139300 7.08 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20230517 0 0.54 0.56 0.5 0.546 31100 0.546 up up correct
CNXC.US Concentrix Corporation 20230517 0 88.93 89.97 87.58 89.79 292100 89.79 up up correct
CNXN.US PC Connection Inc 20230517 0 42.17 43.54 42.01 43.38 55300 43.38 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20230517 0 24.74 24.74 23.93 24.69 407100 24.69 down down correct
COCP.US Cocrystal Pharma Inc 20230517 0 2.52 2.6 2.35 2.4 75600 2.4 down down correct
CODA.US Coda Octopus Group Inc 20230517 0 8.88 9 8.8032 8.8032 8000 8.8032 down up incorrect
CODX.US Co 20230517 0 1.38 1.4 1.35 1.35 70500 1.35 down up incorrect
COF.US PN 20230517 0 15.07 15.45 15 15.4 1179370 15.4 up up correct
COFS.US ChoiceOne Financial Services Inc 20230517 0 21.3 21.3 21.11 21.17 7200 21.17 down down correct
COGT.US Cogent Biosciences Inc 20230517 0 11.29 11.37 10.98 11.17 287580 11.17 down down correct
COHR.US Coherent Inc 20230517 0 27.56 29.54 27.56 29.52 2301200 29.52 up down incorrect
COHU.US Cohu Inc 20230517 0 35.67 36.94 35.37 36.78 202700 36.78 up up correct
COIN.US Coinbase Global Inc 20230517 0 57.49 61.305 57.3 61.04 8998361 61.04 up up correct
COKE.US Coca 20230517 0 638.11 641.99 635.33 638 32900 638 down down correct
COLB.US Columbia Banking System Inc 20230517 0 20.2 21.16 20.16 21.01 2711300 21.01 up up correct
COLL.US Collegium Pharmaceutical Inc 20230517 0 23.11 23.13 22.685 22.83 209800 22.83 down down correct
COLM.US Columbia Sportswear Company 20230517 0 75.83 76.92 75.575 76.44 309638 76.44 up down incorrect
COMM.US CommScope Holding Company Inc 20230517 0 4.13 4.325 4.11 4.19 2896200 4.19 up up correct
COMS.US COMSovereign Holding Corp 20230517 0 1.74 1.83 1.72 1.82 43300 1.82 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230517 0 1.9 1.9 1.9 1.9 0 1.9
COMSW.US COMSovereign Holding Corp 20230517 0 0.01 0.0144 0.007 0.0134 24340 0.0134 up up correct
CONN.US Conn's Inc 20230517 0 4.01 4.32 4.01 4.29 227400 4.29 up up correct
CONX.US CONX Corp 20230517 0 10.25 10.25 10.24 10.24 3200 10.24 down down correct
CONXU.US CONX Corp 20230517 0 10.28 10.28 10.28 10.28 0 10.28
CONXW.US CONX Corp 20230517 0 0.15 0.15 0.15 0.15 48 0.15
COOLU.US Corner Growth Acquisition Corp 20230517 0 10.18 10.305 10.18 10.305 1000 10.305 up up correct
COOLW.US Corner Growth Acquisition Corp 20230517 0 0.051 0.051 0.051 0.051 0 0.051
COOP.US Mr. Cooper Group Inc 20230517 0 44.56 45.57 44.09 44.65 467000 44.65 up up correct
CORT.US Corcept Therapeutics Incorporated 20230517 0 24.35 24.68 24.17 24.44 638600 24.44 up up correct
COST.US Costco Wholesale Corporation 20230517 0 498 498.01 491.9 495 2069500 495 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230517 0 10.15 10.16 10.145 10.155 369500 10.155 up up correct
CPHC.US Canterbury Park Holding Corporation 20230517 0 22.5 23.31 22.5 22.63 1600 22.63 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20230517 0 1.67 1.78 1.67 1.74 10000 1.74 up up correct
CPLP.US Capital Product Partners L.P 20230517 0 12.48 13.21 12.48 13 97200 13 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230517 0 0.561 0.62 0.561 0.609 8400 0.609 up down incorrect
CPRDX.US CPRDX 20230517 0 12.3 12.3 12.3 12.3 0 12.3
CPREX.US CPREX 20230517 0 12.31 12.31 12.31 12.31 0 12.31
CPRSX.US CPRSX 20230517 0 12.32 12.32 12.32 12.32 0 12.32
CPRT.US Copart Inc 20230517 0 81.42 82.08 80.7 82 3099400 82 up down incorrect
CPRTX.US CPRTX 20230517 0 12.29 12.29 12.29 12.29 0 12.29
CPRX.US Catalyst Pharmaceuticals Inc 20230517 0 12.52 12.63 12.23 12.53 2457600 12.53 up up correct
CPSH.US CPS Technologies Corporation 20230517 0 2.87 3 2.87 2.99 20800 2.99 up up correct
CPSI.US Computer Programs and Systems Inc 20230517 0 23.37 23.7 22.75 23.5 146900 23.5 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20230517 0 10.07 10.51 10.07 10.2 33200 10.2 up up correct
CPUH.US UN 20230517 0 10.52 10.52 10.52 10.52 520 10.52
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230517 0 14.85 14.97 14.7 14.84 34900 14.84 down down correct
CRAI.US CRA International Inc 20230517 0 96.56 98.4 96.24 98.07 21500 98.07 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230517 0 10.54 10.97 10.1 10.32 29500 10.32 down down correct
CRBU.US Caribou Biosciences Inc 20230517 0 4.29 4.39 4.12 4.39 563200 4.39 up up correct
CRCT.US Cricut Inc 20230517 0 7.92 8.08 7.71 7.95 77000 7.95 up up correct
CRDF.US Cardiff Oncology Inc 20230517 0 1.7 1.78 1.69 1.77 208300 1.77 up up correct
CRDFX.US CRDFX 20230517 0 21.3 21.3 21.3 21.3 0 21.3
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230517 0 21.3 21.3 21.3 21.3 0 21.3
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230517 0 0.593 0.634 0.56 0.634 66900 0.634 up down incorrect
CRDLX.US CRDLX 20230517 0 21.29 21.29 21.29 21.29 0 21.29
CRDTX.US Griffin Inst Access Credit Fund CL A 20230517 0 21.3 21.3 21.3 21.3 0 21.3
CRECU.US Crescera Capital Acquisition Corp Unit 20230517 0 10.5 10.5 10.5 10.5 0 10.5
CREDX.US CREDX 20230517 0 8.64 8.64 8.64 8.64 0 8.64
CREG.US China Recycling Energy Corporation 20230517 0 1.56 1.58 1.51 1.55 18500 1.55 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230517 0 0.3 0.34 0.29 0.34 56468 0.34 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230517 0 5.98 6.2 5.86 6.1 127400 6.1 up up correct
CREX.US Creative Realities Inc 20230517 0 2.43 2.5 2.42 2.5 17100 2.5 up up correct
CRIS.US Curis Inc 20230517 0 0.85 0.91 0.85 0.89 177400 0.89 up up correct
CRKN.US Crown ElectroKinetics Corp 20230517 0 0.2 0.209 0.187 0.201 5602200 0.201 up up correct
CRMD.US CorMedix Inc 20230517 0 4.58 4.65 4.21 4.38 468600 4.38 down down correct
CRMT.US America's Car 20230517 0 84.7 88.1 83.49 87.93 77100 87.93 up up correct
CRNC.US Cerence Inc 20230517 0 24.29 25.02 24.14 24.99 319700 24.99 up up correct
CRNT.US Ceragon Networks Ltd 20230517 0 1.71 1.81 1.71 1.78 151000 1.78 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20230517 0 22.21 22.85 22.03 22.4 627900 22.4 up up correct
CRON.US Cronos Group Inc 20230517 0 1.71 1.76 1.665 1.75 880000 1.75 up up correct
CROX.US Crocs Inc 20230517 0 113.73 116.9 111.67 116.67 1235600 116.67 up up correct
CRSP.US CRISPR Therapeutics AG 20230517 0 62.07 64.7 60.68 64.41 1177000 64.41 up up correct
CRSR.US Corsair Gaming Inc 20230517 0 18.73 19.629 18.725 19.47 821400 19.47 up up correct
CRTD.US Creatd Inc 20230517 0 0.07 0.0752 0.067 0.0698 279608 0.0698 down up incorrect
CRTO.US Criteo S.A 20230517 0 32.46 32.5 31.93 32.44 269100 32.44 down down correct
CRUS.US Cirrus Logic Inc 20230517 0 77.94 79.4 77.7 79.05 439000 79.05 up up correct
CRVL.US CorVel Corporation 20230517 0 215.77 215.8 203.88 206.92 74300 206.92 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20230517 0 2.51 3.29 2.51 3.24 4265000 3.24 up up correct
CRWD.US CrowdStrike Holdings Inc 20230517 0 134.84 139.09 133.61 137.23 3147600 137.23 up up correct
CRWS.US Crown Crafts Inc 20230517 0 5.4 5.4 5.14 5.27 2500 5.27 down down correct
CSBR.US Champions Oncology Inc 20230517 0 4.415 4.61 4.415 4.56 5492 4.56 up up correct
CSCO.US Cisco Systems Inc 20230517 0 47.15 47.76 47.01 47.63 29326000 47.63 up down incorrect
CSGP.US CoStar Group Inc 20230517 0 76.03 76.71 74.92 76 1305900 76 down down correct
CSGS.US CSG Systems International Inc 20230517 0 49.61 49.69 48.72 48.96 168900 48.96 down down correct
CSIQ.US Canadian Solar Inc 20230517 0 36.64 38.95 35.83 38.72 2314500 38.72 up up correct
CSPI.US CSP Inc 20230517 0 10.46 11.38 10.46 11 16100 11 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230517 0 13.5 13.6 13.35 13.57 225500 13.57 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230517 0 1.51 1.57 1.42 1.54 463900 1.54 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230517 0 23.55 24 23.511 23.755 12100 23.755 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230517 0 11.01 12.973 11.01 12.68 18500 12.68 up up correct
CSTE.US Caesarstone Ltd 20230517 0 4.71 4.85 4.71 4.81 63500 4.81 up up correct
CSTL.US Castle Biosciences Inc 20230517 0 22.73 23 22.352 22.89 78700 22.89 up up correct
CSTR.US Capstar Financial Holdings Inc 20230517 0 12.48 12.99 12.3 12.94 57900 12.94 up up correct
CSWC.US Capital Southwest Corporation 20230517 0 17.68 18.04 17.68 17.98 174600 17.98 up up correct
CSWI.US CSW Industrials Inc 20230517 0 134.988 137.3 134.988 136.49 35200 136.49 up up correct
CSX.US CSX Corporation 20230517 0 31.77 32.15 31.71 31.95 16734900 31.95 up down incorrect
CTAS.US Cintas Corporation 20230517 0 468.47 469.75 462.89 465.34 262000 465.34 down down correct
CTBI.US Community Trust Bancorp Inc 20230517 0 33.79 35.38 33.73 35.38 62400 35.38 up up correct
CTG.US Computer Task Group Incorporated 20230517 0 6.45 6.52 6.42 6.47 15500 6.47 up up correct
CTHR.US Charles & Colvard Ltd 20230517 0 0.98 0.98 0.91 0.98 72200 0.98
CTIB.US Yunhong CTI Ltd 20230517 0 1.9 1.95 1.88 1.9 31200 1.9
CTIC.US CTI BioPharma Corp 20230517 0 8.92 8.94 8.91 8.93 7619500 8.93 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230517 0 6.89 7 6.65 6.86 1092100 6.86 down up incorrect
CTLP.US Cantaloupe Inc 20230517 0 6.58 6.82 6.58 6.75 888400 6.75 up up correct
CTMX.US CytomX Therapeutics Inc 20230517 0 1.75 1.775 1.725 1.77 193100 1.77 up up correct
CTRE.US CareTrust REIT Inc 20230517 0 19.46 19.7 19.38 19.62 589934 19.62 up up correct
CTRM.US Castor Maritime Inc 20230517 0 0.67 0.686 0.641 0.663 345000 0.663 down up incorrect
CTRN.US Citi Trends Inc 20230517 0 16 17.53 16 17.45 158900 17.45 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20230517 0 62.21 63.08 62.14 62.76 3888700 62.47 up up correct
CTSO.US Cytosorbents Corporation 20230517 0 3.45 3.66 3.378 3.55 207800 3.55 up up correct
CTXR.US Citius Pharmaceuticals Inc 20230517 0 1.26 1.27 1.05 1.1 5696200 1.1 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230517 0 3.92 3.99 3.9 3.95 29000 3.7738 up up correct
CUE.US Cue Biopharma Inc 20230517 0 4.23 4.25 3.89 4.05 345400 4.05 down down correct
CUEN.US Cuentas Inc 20230517 0 5.032 5.26 5.01 5.01 9100 5.01 down up incorrect
CUENW.US Cuentas Inc 20230517 0 0.093 0.093 0.093 0.093 511 0.093
CULL.US Cullman Bancorp Inc. Common Stock 20230517 0 10.58 10.59 10.57 10.59 1600 10.59 up up correct
CURI.US CuriosityStream Inc 20230517 0 0.91 0.95 0.9 0.947 118300 0.947 up up correct
CURIW.US CuriosityStream Inc 20230517 0 0.055 0.055 0.055 0.055 1 0.055
CUTR.US Cutera Inc 20230517 0 16.42 17.59 15.71 16.98 740100 16.98 up up correct
CVAC.US CureVac N.V 20230517 0 8.94 9.21 8.69 9.1 447500 9.1 up up correct
CVBF.US CVB Financial Corp 20230517 0 11.47 12.08 11.42 12.01 1915400 12.01 up up correct
CVCO.US Cavco Industries Inc 20230517 0 294.11 295.02 289.3 293.46 79200 293.46 down down correct
CVCY.US Central Valley Community Bancorp 20230517 0 12.95 14 12.94 13.9 29900 13.9 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20230517 0 9.89 10.02 9.62 10 340200 10 up up correct
CVGW.US Calavo Growers Inc 20230517 0 30.57 30.87 30.18 30.78 87500 30.78 up up correct
CVLG.US Covenant Logistics Group Inc 20230517 0 38.02 38.82 37.61 38.71 42800 38.71 up up correct
CVLT.US Commvault Systems Inc 20230517 0 63.27 64.41 63 64.31 498000 64.31 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20230517 0 16.75 17.15 16.75 17.12 22700 17.12 up up correct
CVRX.US CVRx Inc. Common Stock 20230517 0 12.21 12.72 12.05 12.54 89600 12.54 up down incorrect
CVV.US CVD Equipment Corporation 20230517 0 7.72 7.77 6.75 7.26 121600 7.26 down up incorrect
CWBC.US Community West Bancshares 20230517 0 10.72 10.99 10.66 10.67 5500 10.67 down down correct
CWBR.US CohBar Inc 20230517 0 1.55 1.55 1.5 1.53 4200 1.53 down down correct
CWCO.US Consolidated Water Co. Ltd 20230517 0 18.84 19.49 18.04 18.39 195200 18.39 down down correct
CWST.US Casella Waste Systems Inc 20230517 0 95.46 95.46 94.23 95.03 243500 95.03 down down correct
CXDO.US Crexendo Inc 20230517 0 1.51 1.59 1.38 1.54 106800 1.54 up up correct
CYAD.US Celyad Oncology SA 20230517 0 0.55 0.556 0.529 0.529 9400 0.529 down down correct
CYAN.US Cyanotech Corporation 20230517 0 1.02 1.02 0.99 0.99 4400 0.99 down up incorrect
CYBR.US CyberArk Software Ltd 20230517 0 144.9 144.9 142.11 142.36 328000 142.36 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230517 0 0.56 0.7 0.53 0.65 328800 0.65 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230517 0 10.27 11.4 9.32 10.11 11900 10.11 down down correct
CYCN.US Cyclerion Therapeutics Inc 20230517 0 5.05 5.445 4.64 5.03 170600 5.03 down up incorrect
CYPS.US Cyclo3pss Corporation 20230517 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230517 0 19.62 20.43 19.01 20.4 265100 20.4 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230517 0 2.14 2.25 2.14 2.25 6200 2.25 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20230517 0 1.0401 1.12 1.0401 1.11 36487 1.11 up down incorrect
CYTHW.US Cyclo Therapeutics Inc 20230517 0 0.275 0.275 0.275 0.275 0 0.275
CYTK.US Cytokinetics Incorporated 20230517 0 37.45 37.87 36.2 37.81 497800 37.81 up up correct
CYTO.US Auris Medical Holding Ltd 20230517 0 0.87 0.91 0.86 0.87 297200 0.87
CYXT.US Cyxtera Technologies Inc 20230517 0 0.17 0.198 0.161 0.173 1148300 0.173 up up correct
CZNC.US Citizens & Northern Corporation 20230517 0 18.19 19.88 18.15 19.63 34900 19.63 up up correct
CZR.US Caesars Entertainment Inc 20230517 0 41.76 44.06 41.69 43.41 2922520 43.41 up up correct
CZWI.US Citizens Community Bancorp Inc 20230517 0 8.25 8.25 7.61 7.75 20800 7.75 down down correct
DHCNI.US DHCNI 20230517 0 11.5 11.75 11.45 11.63 224900 11.63 up up correct
DADA.US Dada Nexus Limited 20230517 0 6.08 6.11 5.89 6.1 1466300 6.1 up up correct
DAKT.US Daktronics Inc 20230517 0 5.51 6 5.51 5.99 412600 5.99 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230517 0 3.963 4.01 3.9 3.98 17100 3.98 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230517 0 10.461 10.665 10.17 10.23 24300 10.23 down down correct
DARE.US Daré Bioscience Inc 20230517 0 1.05 1.05 1.02 1.03 137700 1.03 down up incorrect
DATS.US DatChat Inc. Common Stock 20230517 0 0.354 0.37 0.34 0.348 37000 0.348 down up incorrect
DATSW.US DatChat Inc. Series A Warrant 20230517 0 0.052 0.087 0.039 0.074 4600 0.074 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230517 0 13.14 13.45 12.86 13.19 392800 13.19 up up correct
DBGI.US Digital Brands Group Inc 20230517 0 0.928 0.98 0.89 0.942 115300 0.942 up up correct
DBGIW.US Digital Brands Group Inc 20230517 0 1.22 5 1.22 2.99 34423 2.99 up up correct
DBTX.US Decibel Therapeutics Inc 20230517 0 4.28 4.33 3.81 4.26 46400 4.26 down down correct
DBVT.US DBV Technologies S.A 20230517 0 1.97 1.97 1.77 1.95 191800 1.95 down down correct
DBX.US Dropbox Inc 20230517 0 22.11 22.415 22.02 22.33 3897500 22.33 up up correct
DCBO.US Docebo Inc 20230517 0 32.13 32.29 31.89 32.05 40600 32.05 down down correct
DCGO.US DocGo Inc 20230517 0 8.47 8.83 8.36 8.76 502300 8.76 up up correct
DCOM.US Dime Community Bancshares Inc 20230517 0 15.98 16.93 15.81 16.75 412900 16.75 up up correct
DCOMP.US Dime Community Bancshares Inc 20230517 0 13.45 13.89 13.31 13.62 40100 13.62 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20230517 0 13.71 13.88 13.53 13.8 600900 13.8 up up correct
DCTH.US Delcath Systems Inc 20230517 0 6.14 6.66 6.05 6.52 75642 6.52 up up correct
DDOG.US Datadog Inc 20230517 0 88.505 91.66 88.28 91.28 5085900 91.28 up down incorrect
DENN.US Denny's Corporation 20230517 0 10.77 11.27 10.73 11.26 351700 11.26 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20230517 0 3.83 3.83 3.72 3.8 4000 3.8 down down correct
DFH.US Dream Finders Homes Inc 20230517 0 16.64 17 16.41 16.92 92700 16.92 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230517 0 1.44 1.59 1.44 1.53 101100 1.53 up up correct
DGICA.US Donegal Group Inc 20230517 0 14.42 14.8 14.33 14.69 29800 14.69 up up correct
DGICB.US Donegal Group Inc 20230517 0 14.01 14.51 13.66 13.66 1800 13.66 down down correct
DGII.US Digi International Inc 20230517 0 32.49 32.67 32.21 32.47 276800 32.47 down down correct
DGLY.US Digital Ally Inc 20230517 0 3.26 3.44 3.26 3.36 7100 3.36 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230517 0 9.01 9.129 8.895 9 733800 9 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230517 0 10.83 10.83 10.83 10.83 0 10.83
DHC.US Diversified Healthcare Trust 20230517 0 0.88 0.96 0.87 0.96 4812500 0.96 up up correct
DHCA.US DHC Acquisition Corp 20230517 0 10.12 10.12 10.12 10.12 0 10.12
DHCAU.US DHC Acquisition Corp 20230517 0 9.78 9.78 9.78 9.78 0 9.78
DHCNL.US Diversified Healthcare Trust 20230517 0 12.35 12.59 12.05 12.5 59528 12.5 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230517 0 157.11 160.94 157.11 160.94 11200 160.94 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20230517 0 3.82 3.86 3.73 3.83 73500 3.83 up up correct
DICE.US Dice Molecules Holdings LLC 20230517 0 33.69 34.39 32.77 33.32 385200 33.32 down down correct
DIOD.US Diodes Incorporated 20230517 0 90.75 93.9 90.3 92.88 243800 92.88 up up correct
DISA.US Disruptive Acquisition Corporation I 20230517 0 10.08 10.08 10.08 10.08 0 10.08
DISAU.US Disruptive Acquisition Corporation I 20230517 0 10.035 10.035 10.035 10.035 0 10.035
DISH.US DISH Network Corporation 20230517 0 6.53 6.98 6.49 6.86 10464600 6.86 up up correct
DJCO.US Daily Journal Corporation 20230517 0 278.05 278.05 278.05 278.05 900 278.05
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230517 0 10.92 10.97 10.92 10.94 118100 10.94 up up correct
DKDCU.US Data Knights Acquisition Corp 20230517 0 10.67 10.67 10.67 10.67 0 10.67
DKNG.US DraftKings Inc 20230517 0 22.92 23.455 22.74 22.86 11995400 22.86 down down correct
DLHC.US DLH Holdings Corp 20230517 0 9.83 10.03 9.54 9.63 39900 9.63 down down correct
DLO.US DLocal Limited Class A Common Shares 20230517 0 14.78 14.78 13.99 14 2459300 14 down down correct
DLPN.US Dolphin Entertainment Inc 20230517 0 2.11 2.15 2.03 2.13 30500 2.13 up up correct
DLTH.US Duluth Holdings Inc 20230517 0 5.24 5.41 5.23 5.39 59100 5.39 up up correct
DLTR.US Dollar Tree Inc 20230517 0 160 160.37 157.79 158.92 1601500 158.92 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230517 0 1.86 1.88 1.7 1.75 65500 1.75 down down correct
DMLP.US Dorchester Minerals L.P 20230517 0 28.97 28.97 28.17 28.92 60900 28.92 down down correct
DMRC.US Digimarc Corporation 20230517 0 30.18 31.32 29.7 30.86 192800 30.86 up up correct
DMTK.US DermTech Inc 20230517 0 2.33 2.59 2.33 2.56 267400 2.56 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230517 0 10.29 10.29 10.29 10.29 60000 10.29
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230517 0 10.29 10.29 10.29 10.29 5 10.29
DNLI.US Denali Therapeutics Inc 20230517 0 29.42 29.88 28.73 29.74 504900 29.74 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230517 0 14.98 15.24 14.9 15.17 772200 15.17 up up correct
DOCU.US DocuSign Inc 20230517 0 50.39 52.72 49.89 52.29 2793100 52.29 up up correct
DOGZ.US Dogness (International) Corporation 20230517 0 0.89 0.89 0.85 0.85 7900 0.85 down down correct
DOMO.US Domo Inc 20230517 0 14.08 14.83 14 14.8 280000 14.8 up up correct
DOOO.US BRP Inc 20230517 0 72.61 75.31 72.61 75.1 34800 75.1 up up correct
DORM.US Dorman Products Inc 20230517 0 85.09 87.66 84.4 87.41 83100 87.41 up up correct
DOX.US Amdocs Limited 20230517 0 93.85 94.51 93.33 94.25 589400 94.25 up up correct
DOYU.US DouYu International Holdings Limited 20230517 0 1.03 1.03 0.961 1 381600 1 down up incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20230517 0 10.4 10.4 10.4 10.4 0 10.4
DPRO.US Draganfly Inc. Common Shares 20230517 0 0.91 0.939 0.85 0.889 343600 0.889 down up incorrect
DRIO.US DarioHealth Corp 20230517 0 3.89 3.89 3.69 3.72 75300 3.72 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230517 0 2.55 2.72 2.43 2.69 339300 2.69 up down incorrect
DRRX.US DURECT Corporation 20230517 0 5.23 5.49 5.05 5.3 152000 5.3 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20230517 0 0.35 0.356 0.314 0.326 104000 0.326 down down correct
DRVN.US Driven Brands Holdings Inc 20230517 0 28.09 28.23 27.465 27.63 559151 27.63 down down correct
DSEY.US Diversey Holdings Ltd 20230517 0 8.29 8.318 8.27 8.31 2614900 8.31 up up correct
DSGN.US Design Therapeutics Inc 20230517 0 6.3 6.9 6.27 6.84 194700 6.84 up up correct
DSGX.US The Descartes Systems Group Inc 20230517 0 77.56 77.88 76.7 77.23 142200 77.23 down up incorrect
DSKE.US Daseke Inc 20230517 0 5.58 5.78 5.48 5.725 411800 5.725 up up correct
DSP.US Viant Technology Inc 20230517 0 4.52 4.74 4.4001 4.61 18077 4.61 up up correct
DSWL.US Deswell Industries Inc 20230517 0 2.65 2.66 2.65 2.66 1500 2.66 up up correct
DTEA.US DAVIDsTEA Inc 20230517 0 0.455 0.455 0.4428 0.4509 35246 0.4509 down down correct
DTIL.US Precision BioSciences Inc 20230517 0 0.74 0.783 0.71 0.744 525800 0.744 up down incorrect
DTOC.US Digital Transformation Opportunities Corp 20230517 0 10.33 10.33 10.33 10.33 117 10.33
DTOCU.US Digital Transformation Opportunities Corp 20230517 0 9.92 9.92 9.92 9.92 0 9.92
DTSS.US Datasea Inc 20230517 0 1.1 1.1 1.07 1.07 8400 1.07 down down correct
DTST.US Data Storage Corporation 20230517 0 1.89 1.93 1.85 1.89 9500 1.89
DUNE.US Dune Acquisition Corporation 20230517 0 9.93 9.93 9.93 9.93 0 9.93
DUNEU.US Dune Acquisition Corporation 20230517 0 9.94 9.94 9.94 9.94 0 9.94
DUNEW.US Dune Acquisition Corporation 20230517 0 0.0561 0.0561 0.0561 0.0561 400 0.0561
DUO.US Fangdd Network Group Ltd 20230517 0 0.832 0.889 0.83 0.83 50900 0.83 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230517 0 143.06 145.67 140.92 142.32 678100 142.32 down up incorrect
DUOT.US Duos Technologies Group Inc 20230517 0 3.91 4.11 3.87 3.98 14700 3.98 up up correct
DVAX.US Dynavax Technologies Corporation 20230517 0 11.16 11.2 10.86 11.13 1293300 11.13 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230517 0 13.52 13.52 13.2 13.27 106900 13.27 down down correct
DWACU.US Digital World Acquisition Corp. Units 20230517 0 15.75 15.75 15.75 15.75 201 15.75
DWACW.US Digital World Acquisition Corp. Warrants 20230517 0 2.57 2.7499 2.57 2.65 19308 2.65 up up correct
DWSN.US Dawson Geophysical Company 20230517 0 1.86 1.86 1.86 1.86 600 1.86
DXCM.US DexCom Inc 20230517 0 118.58 119.77 116.6 118.59 1690400 118.59 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20230517 0 4.41 4.58 4.4 4.55 495600 4.55 up up correct
DXPE.US DXP Enterprises Inc 20230517 0 30.12 31.47 29.91 31.39 150100 31.39 up down incorrect
DXYN.US The Dixie Group Inc 20230517 0 0.96 1.01 0.9 0.95 14300 0.95 down up incorrect
DYAI.US Dyadic International Inc 20230517 0 1.95 2.1 1.95 2.1 23800 2.1 up up correct
DYN.US Dyne Therapeutics Inc 20230517 0 13.46 13.72 13.06 13.57 189500 13.57 up up correct
DYNT.US Dynatronics Corporation 20230517 0 0.77 0.8 0.75 0.77 32100 0.77
DZSI.US DZS Inc 20230517 0 6.7 7.28 6.7 7.08 166300 7.08 up up correct
EA.US Electronic Arts Inc 20230517 0 124.28 125.68 123.54 124.92 2899600 124.92 up up correct
EACPU.US Edify Acquisition Corp 20230517 0 10.42 10.42 10.42 10.42 0 10.42
EAR.US Eargo Inc 20230517 0 4.72 5.06 4.69 4.83 9770 4.83 up up correct
EAST.US Eastside Distilling Inc 20230517 0 3.96 4.33 3.7 3.94 154100 3.94 down down correct
EBAY.US eBay Inc 20230517 0 43.06 43.96 42.96 43.88 4442508 43.88 up up correct
EBC.US Eastern Bankshares Inc 20230517 0 11.48 12.21 11.36 12.18 993500 12.18 up up correct
EBET.US Esports Technologies Inc 20230517 0 0.221 0.266 0.213 0.241 287900 0.241 up up correct
EBIX.US Ebix Inc 20230517 0 15.5 16.75 15.32 16.72 346300 16.72 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230517 0 12.06 12.41 12.06 12.39 4400 12.39 up up correct
EBON.US Ebang International Holdings Inc 20230517 0 5.52 6.01 5.52 5.73 13200 5.73 up up correct
EBTC.US Enterprise Bancorp Inc 20230517 0 27.4 28.11 26.89 27.98 25000 27.98 up up correct
ECOR.US electroCore Inc 20230517 0 6.15 6.64 6.15 6.344 18600 6.344 up up correct
ECPG.US Encore Capital Group Inc 20230517 0 45.1 46.26 44.31 46.18 210600 46.18 up up correct
EDAP.US EDAP TMS S.A 20230517 0 10.98 12.09 10.5 11 186900 11 up up correct
EDIT.US Editas Medicine Inc 20230517 0 9.63 9.685 9.18 9.61 1731700 9.61 down down correct
EDRY.US EuroDry Ltd 20230517 0 15.578 16.04 15.555 16 7900 16 up up correct
EDSA.US Edesa Biotech Inc 20230517 0 0.85 1 0.84 0.94 114400 0.94 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20230517 0 1.83 1.9 1.71 1.77 20500 1.77 down up incorrect
EDUC.US Educational Development Corporation 20230517 0 1.43 1.48 1.43 1.44 13400 1.44 up up correct
EEFT.US Euronet Worldwide Inc 20230517 0 112.04 113.87 111.02 113.79 192000 113.79 up up correct
EEIQ.US Elite Education Group International Limited 20230517 0 1.38 1.423 1.38 1.423 1400 1.423 up down incorrect
EFOI.US Energy Focus Inc 20230517 0 0.46 0.4727 0.42 0.4478 26752 0.4478 down down correct
EFSC.US Enterprise Financial Services Corp 20230517 0 38.75 39.99 38.59 39.85 510900 39.85 up up correct
EFTR.US Effector Therapeutics Inc 20230517 0 0.61 0.67 0.61 0.638 197800 0.638 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20230517 0 0.1698 0.17 0.1324 0.1698 2760 0.1698
EGAN.US eGain Corporation 20230517 0 6.52 6.82 6.5 6.55 93500 6.55 up up correct
EGBN.US Eagle Bancorp Inc 20230517 0 17.11 18.61 17.11 18.41 1191700 18.41 up up correct
EGLE.US Eagle Bulk Shipping Inc 20230517 0 42.67 43.4 42.13 43.04 266900 43.04 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20230517 0 0.52 0.5314 0.49 0.5099 313132 0.5099 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230517 0 19.98 20.36 19.3 20.15 136900 20.15 up up correct
EH.US EHang Holdings Limited 20230517 0 11.17 11.855 11.14 11.51 700800 11.51 up up correct
EHTH.US eHealth Inc 20230517 0 7.11 8.12 7.11 7.97 757800 7.97 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20230517 0 1.28 1.28 1.15 1.24 214300 1.24 down down correct
EIOAX.US EIOAX 20230517 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20230517 0 8.32 8.32 8.32 8.32 0 8.32
EJH.US E 20230517 0 0.243 0.265 0.24 0.253 1028800 0.253 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230517 0 1.58 1.62 1.52 1.62 18000 1.62 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20230517 0 2.15 2.25 2.11 2.25 254900 2.25 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20230517 0 3.89 4 3.57 3.99 320600 3.99 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230517 0 8.14 9.8 7.71 9.19 868185 9.19 up up correct
ELSE.US Electro 20230517 0 4.46 4.47 4.46 4.47 300 4.47 up up correct
ELTK.US Eltek Ltd 20230517 0 3.91 4.02 3.91 3.95 10500 3.95 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230517 0 2.89 2.94 2.8 2.83 3300 2.83 down down correct
ELYS.US Elys Game Technology Corp 20230517 0 0.52 0.535 0.52 0.533 37600 0.533 up up correct
EM.US Smart Share Global Limited 20230517 0 0.976 0.976 0.95 0.95 31223 0.95 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230517 0 2.85 2.99 2.83 2.98 176300 2.98 up up correct
EMBKW.US Embark Technology Inc. Warrants 20230517 0 0.0171 0.0205 0.0171 0.02 21068 0.02 up up correct
EMKR.US EMCORE Corporation 20230517 0 0.88 0.93 0.84 0.88 298700 0.88
EML.US The Eastern Company 20230517 0 16.97 17.17 16.57 16.83 13100 16.83 down down correct
ENCPU.US Energem Corp Unit 20230517 0 10.64 10.64 10.64 10.64 0 10.64
ENERU.US Accretion Acquisition Corp. Unit 20230517 0 10.42 10.42 10.42 10.42 0 10.42
ENG.US ENGlobal Corporation 20230517 0 0.44 0.47 0.37 0.42 435400 0.42 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230517 0 2.71 2.81 2.71 2.75 18100 2.75 up up correct
ENOB.US Enochian Biosciences Inc 20230517 0 0.965 0.992 0.94 0.97 35800 0.97 up up correct
ENPH.US Enphase Energy Inc 20230517 0 161.3 165.59 159.09 163.73 2930200 163.73 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230517 0 2.94 3.049 2.83 2.9 172700 2.9 down down correct
ENSG.US The Ensign Group Inc 20230517 0 91.75 91.75 89.6 91.29 256100 91.29 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230517 0 24.68 25.68 23.91 25.5 254400 25.5 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230517 0 10.61 10.61 10.61 10.61 0 10.61
ENTG.US Entegris Inc 20230517 0 92.43 94.14 91.53 93.59 1963000 93.59 up up correct
ENTX.US Entera Bio Ltd 20230517 0 1 1.03 0.93 0.99 126000 0.99 down down correct
ENVB.US Enveric Biosciences Inc 20230517 0 1.4 1.55 1.4 1.52 10300 1.52 up down incorrect
ENVX.US Enovix Corporation 20230517 0 12.355 12.755 12.34 12.56 3398400 12.56 up up correct
EOLS.US Evolus Inc 20230517 0 9.73 9.96 9.61 9.88 386600 9.88 up up correct
EOSE.US Eos Energy Enterprises Inc 20230517 0 2.13 2.2 2.07 2.15 4737800 2.15 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230517 0 0.6565 0.7575 0.65 0.75 8071 0.75 up down incorrect
EPIX.US ESSA Pharma Inc 20230517 0 2.9 2.99 2.9 2.97 10800 2.97 up down incorrect
EPSN.US Epsilon Energy Ltd 20230517 0 5.04 5.04 4.95 4.97 111600 4.97 down down correct
EQ.US Equillium Inc 20230517 0 0.6 0.6 0.57 0.58 161400 0.58 down down correct
EQBK.US Equity Bancshares Inc 20230517 0 20.97 22.6 20.92 22.6 51600 22.6 up up correct
EQIX.US Equinix Inc. (REIT) 20230517 0 719.25 729.81 715.72 728.14 336000 728.14 up up correct
ERAS.US Erasca Inc. Common Stock 20230517 0 2.88 2.905 2.83 2.88 404600 2.88
ERES.US East Resources Acquisition Company 20230517 0 10.29 10.365 10.29 10.35 2500 10.35 up up correct
ERESU.US East Resources Acquisition Company 20230517 0 9.92 9.92 9.92 9.92 0 9.92
ERESW.US East Resources Acquisition Company 20230517 0 0.21 0.249 0.141 0.2 22976 0.2 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230517 0 5.18 5.27 5.15 5.26 7627200 5.26 up up correct
ERIE.US Erie Indemnity Company 20230517 0 232.13 233.04 226.62 228.42 62300 228.42 down down correct
ERII.US Energy Recovery Inc 20230517 0 24.47 24.93 24.24 24.68 284400 24.68 up up correct
ERYP.US ERYTECH Pharma S.A 20230517 0 1.03 1.03 0.95 0.963 26200 0.963 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20230517 0 10.65 10.65 10.65 10.65 0 10.65
ESCA.US Escalade Incorporated 20230517 0 11.49 12.45 11.49 12 14300 12 up up correct
ESEA.US Euroseas Ltd 20230517 0 19.36 20.03 19.36 20.03 8700 20.03 up up correct
ESGR.US Enstar Group Limited 20230517 0 257.52 262.7 255.44 261.66 27500 261.66 up up correct
ESGRO.US Enstar Group Limited 20230517 0 23.42 23.49 23.41 23.49 2900 23.49 up up correct
ESGRP.US Enstar Group Limited 20230517 0 21.29 21.901 21.23 21.7 34800 21.7 up up correct
ESLT.US Elbit Systems Ltd 20230517 0 200.41 203.44 200.08 201.98 41400 201.98 up up correct
ESPR.US Esperion Therapeutics Inc 20230517 0 1.71 1.78 1.53 1.76 1706900 1.76 up up correct
ESQ.US Esquire Financial Holdings Inc 20230517 0 40.43 41.98 40.12 41.64 22400 41.64 up up correct
ESSA.US ESSA Bancorp Inc 20230517 0 12.98 13.21 12.79 13.13 30500 13.13 up up correct
ESTA.US Establishment Labs Holdings Inc 20230517 0 68.17 69.36 67.51 69.05 79400 69.05 up up correct
ET.US PE 20230517 0 22.9 23.12 22.75 22.76 102794 22.76 down down correct
ETNB.US 89bio Inc 20230517 0 17.75 17.75 16.71 17.64 991900 17.64 down down correct
ETON.US Eton Pharmaceuticals Inc 20230517 0 3.56 3.7 3.51 3.69 36500 3.69 up up correct
ETSY.US Etsy Inc 20230517 0 92.63 96.49 91.093 94.99 3457600 94.99 up down incorrect
EVBG.US Everbridge Inc 20230517 0 24.09 24.65 23.97 24.4 303100 24.4 up up correct
EVCM.US EverCommerce Inc. Common Stock 20230517 0 11.43 11.62 11.255 11.55 96200 11.55 up down incorrect
EVER.US EverQuote Inc 20230517 0 7.18 7.84 6.83 7.8 842700 7.8 up up correct
EVFM.US Evofem Biosciences Inc 20230517 0 1.9375 2.225 1.875 1.925 27293 1.925 down down correct
EVGN.US Evogene Ltd 20230517 0 0.65 0.66 0.63 0.66 20500 0.66 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20230517 0 5.15 5.172 4.61 4.66 12975200 4.66 down down correct
EVGOW.US EVgo Equity Warrants 20230517 0 0.6552 0.69 0.552 0.615 135572 0.615 down down correct
EVLO.US Evelo Biosciences Inc 20230517 0 0.158 0.158 0.139 0.14 861500 0.14 down down correct
EVLV.US Newhold Investment Corp 20230517 0 5.48 5.66 5.43 5.58 1648800 5.58 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20230517 0 1.2 1.24 1.1 1.15 164610 1.15 down down correct
EVOK.US Evoke Pharma Inc 20230517 0 1.81 1.865 1.76 1.81 11200 1.81
EVOL.US Evolving Systems Inc 20230517 0 0.99 0.99 0.94 0.94 10100 0.94 down down correct
EWBC.US East West Bancorp Inc 20230517 0 47.61 49.14 47.52 48.85 2428200 48.85 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20230517 0 16.75 17.11 16.345 17.02 173700 17.02 up up correct
EWTX.US Edgewise Therapeutics Inc 20230517 0 9.28 9.6199 9.12 9.29 97979 9.29 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230517 0 5.4 5.7 5.335 5.67 141400 5.67 up up correct
EXAS.US Exact Sciences Corporation 20230517 0 80.28 80.87 78.27 78.63 1668900 78.63 down down correct
EXC.US Exelon Corporation 20230517 0 39.35 39.8 39.05 39.26 6907300 39.26 down down correct
EXEL.US Exelixis Inc 20230517 0 19.14 19.35 18.89 19.25 1959900 19.25 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20230517 0 5.75 6 5.71 5.97 1155000 5.97 up down incorrect
EXLS.US ExlService Holdings Inc 20230517 0 157.8 158.49 152.97 154.91 413100 154.91 down down correct
EXPD.US Expeditors International of Washington Inc 20230517 0 111.83 113.79 111.59 113.45 1150200 113.45 up up correct
EXPE.US Expedia Group Inc 20230517 0 93.31 95.94 91.92 95.23 2442800 95.23 up down incorrect
EXPI.US eXp World Holdings Inc 20230517 0 13.52 14.155 13.27 14.11 669100 14.11 up down incorrect
EXPO.US Exponent Inc 20230517 0 86.49 87.85 85.91 87.53 215500 87.53 up up correct
EXTR.US Extreme Networks Inc 20230517 0 17.48 17.79 17.18 17.76 2050900 17.76 up up correct
EYE.US National Vision Holdings Inc 20230517 0 23.82 25 23.515 24.89 2252600 24.89 up up correct
EYEN.US Eyenovia Inc 20230517 0 3.41 3.64 3.34 3.57 409700 3.57 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20230517 0 5.95 6.57 5.9 6.41 388200 6.41 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20230517 0 2.45 2.61 2.38 2.49 23200 2.49 up up correct
EZGO.US EZGO Technologies Ltd 20230517 0 1.47 1.553 1.47 1.51 3200 1.51 up up correct
EZPW.US EZCORP Inc 20230517 0 8.78 8.85 8.63 8.78 359100 8.78
FA.US First Advantage Corporation Common Stock 20230517 0 13.05 13.195 12.76 13.09 352600 13.09 up up correct
FAMI.US Farmmi Inc 20230517 0 0.5 0.51 0.49 0.5 179500 0.5
FANG.US Diamondback Energy Inc 20230517 0 126.21 128.57 124.89 127.58 1471900 127.58 up up correct
FANH.US Fanhua Inc 20230517 0 7.14 7.35 7.12 7.34 15100 7.34 up up correct
FARM.US Farmer Bros. Co 20230517 0 2.05 2.07 1.99 2.06 137400 2.06 up up correct
FARO.US FARO Technologies Inc 20230517 0 11.09 11.38 10.53 10.92 936000 10.92 down down correct
FCREX.US FCREX 20230517 0 11.77 11.77 11.77 11.77 0 11.77
FAST.US Fastenal Company 20230517 0 53.78 54.35 53.65 54.22 2254400 54.22 up up correct
FAT.US FAT Brands Inc 20230517 0 5.68 5.98 5.44 5.45 24200 5.45 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20230517 0 5.46 5.46 5.46 5.46 500 5.46
FATBP.US FAT Brands Inc 20230517 0 14.98 15 14.6 14.6 4100 14.6 down down correct
FATBW.US FAT Brands Inc 20230517 0 3.55 3.55 3.55 3.55 18 3.55
FATE.US Fate Therapeutics Inc 20230517 0 5.02 5.1 4.82 5.03 1713500 5.03 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20230517 0 10.64 10.65 10.64 10.65 1100 10.65 up up correct
FBIO.US Fortress Biotech Inc 20230517 0 0.69 0.7 0.65 0.68 660700 0.68 down down correct
FBIOP.US Fortress Biotech Inc 20230517 0 17.33 17.77 17.26 17.5 11600 17.5 up up correct
FBIZ.US First Business Financial Services Inc 20230517 0 25.62 26.66 25.62 26.57 10600 26.57 up up correct
FBMS.US The First Bancshares Inc 20230517 0 24.52 25.77 24.44 25.62 136600 25.62 up up correct
FBNC.US First Bancorp 20230517 0 28.34 30.31 27.97 30.2 254200 30.2 up up correct
FBRT.US PE 20230517 0 18.59 18.94 18.59 18.6657 10429 18.6657 up up correct
FBRX.US Forte Biosciences Inc 20230517 0 1.089 1.11 1.01 1.03 40100 1.03 down down correct
FCAP.US First Capital Inc 20230517 0 24.4 24.6 24.25 24.25 2100 24.25 down down correct
FCBC.US First Community Bankshares Inc 20230517 0 24.68 25.26 24.4 25.15 64000 25.15 up up correct
FCCO.US First Community Corporation 20230517 0 17.37 17.38 17.07 17.28 11900 17.28 down down correct
FCEL.US FuelCell Energy Inc 20230517 0 2.25 2.38 2.25 2.36 7960400 2.36 up up correct
FCFS.US FirstCash Inc 20230517 0 103.88 103.88 102.65 103.27 162600 103.27 down down correct
FCNCA.US First Citizens BancShares Inc 20230517 0 1275 1318.71 1271.8199 1318.71 232800 1318.71 up down incorrect
FCNCP.US First Citizens BancShares Inc 20230517 0 20.05 20.585 20.05 20.39 17000 20.39 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230517 0 4.54 4.54 4.54 4.54 0 4.54
FCRIX.US FCRIX 20230517 0 11.81 11.81 11.81 11.81 0 11.81
FCRUX.US FCRUX 20230517 0 11.75 11.75 11.75 11.75 0 11.75
FCUV.US Focus Universal Inc. Common Stock 20230517 0 1.87 1.92 1.8 1.86 50300 1.86 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20230517 0 39.875 41.39 39.6 41.39 11065 41.03 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20230517 0 18.07 18.265 17.18 18.18 648400 18.18 up up correct
FDUS.US Fidus Investment Corporation 20230517 0 18.65 18.71 18.5 18.69 46000 18.69 up up correct
FECAX.US FECAX 20230517 0 23.51 23.51 23.51 23.51 0 23.51
FEIM.US Frequency Electronics Inc 20230517 0 6.55 6.88 6.55 6.88 4300 6.88 up up correct
FELE.US Franklin Electric Co. Inc 20230517 0 91.36 92.7 91.3 92.31 115400 92.31 up up correct
FEMY.US Femasys Inc. Common Stock 20230517 0 0.826 0.866 0.72 0.77 16700 0.77 down down correct
FENC.US Fennec Pharmaceuticals Inc 20230517 0 7.455 7.73 7.4 7.54 114800 7.54 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230517 0 10.61 10.61 10.61 10.61 0 10.61
FFBC.US First Financial Bancorp 20230517 0 18.62 19.69 18.43 19.55 386500 19.55 up up correct
FFBW.US FFBW Inc 20230517 0 10.525 10.525 10.25 10.25 356 10.25 down down correct
FFIC.US Flushing Financial Corporation 20230517 0 9.84 10.81 9.84 10.74 277300 10.74 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20230517 0 0.243 0.265 0.24 0.255 46917700 0.255 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230517 0 0.06 0.0765 0.06 0.0765 49523 0.0765 up up correct
FFIN.US First Financial Bankshares Inc 20230517 0 26.31 27.57 25.97 27.25 689400 27.25 up up correct
FFIV.US F5 Networks Inc 20230517 0 138.71 140 138.05 139.18 426200 139.18 up up correct
FFNW.US First Financial Northwest Inc 20230517 0 10.3 10.39 10.01 10.2 6700 10.2 down down correct
FFWM.US First Foundation Inc 20230517 0 3.88 4.405 3.8 4.29 1502100 4.29 up up correct
FGBI.US First Guaranty Bancshares Inc 20230517 0 12.45 13.3 12.4 12.765 20500 12.765 up up correct
FGBIP.US First Guaranty Bancshares Inc 20230517 0 17 17.35 17 17.35 2300 17.35 up up correct
FGEN.US FibroGen Inc 20230517 0 17.5 17.94 17.33 17.82 699900 17.82 up up correct
FGF.US FG Financial Group Inc 20230517 0 2.31 2.343 2.31 2.343 600 2.343 up up correct
FGFPP.US FG Financial Group Inc 20230517 0 12.5 12.5 12.5 12.5 25 12.5
FHB.US First Hawaiian Inc 20230517 0 16.57 17.24 16.37 17.18 1367208 16.9212 up up correct
FHLTU.US Future Health Esg Corp Unit 20230517 0 9.95 9.95 9.95 9.95 100 9.95
FHN.US PF 20230517 0 13.58 14.47 13.5 14.47 2360580 14.47 up up correct
FHTX.US Foghorn Therapeutics Inc 20230517 0 6.42 6.56 6.2 6.55 100800 6.55 up down incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20230517 0 10.48 10.48 10.48 10.48 0 10.48
FIBK.US First Interstate BancSystem Inc 20230517 0 22.19 23.43 22 23.37 928900 23.37 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230517 0 10.29 10.3 10.29 10.29 28000 10.29
FICVU.US Frontier Investment Corp Units 20230517 0 10.27 10.33 10.27 10.33 2100 10.33 up up correct
FICVW.US Frontier Investment Corp Warrants 20230517 0 0.2276 0.2276 0.1972 0.1972 310 0.1972 down down correct
FINW.US FinWise Bancorp Common Stock 20230517 0 8.19 8.19 7.8 7.9 219200 7.9 down down correct
FISI.US Financial Institutions Inc 20230517 0 16.29 16.86 16.29 16.79 68500 16.79 up up correct
FISV.US Fiserv Inc 20230517 0 118.8 120.32 118.75 119.69 2599000 119.69 up up correct
FITB.US Fifth Third Bancorp 20230517 0 24.42 25.35 24.39 25.27 8862700 25.27 up down incorrect
FITBI.US Fifth Third Bancorp 20230517 0 24.03 24.58 24.03 24.43 40200 24.43 up down incorrect
FITBO.US Fifth Third Bancorp 20230517 0 19.67 20.28 19.53 20 24900 20 up up correct
FITBP.US Fifth Third Bancorp 20230517 0 21.79 22.48 21.79 22.18 12500 22.18 up up correct
FIVE.US Five Below Inc 20230517 0 193.4 196.77 192.54 195.97 515600 195.97 up up correct
FIVN.US Five9 Inc 20230517 0 54.97 56.66 53.83 56.61 1628600 56.61 up up correct
FIXX.US Homology Medicines Inc 20230517 0 1.05 1.07 1 1.04 112200 1.04 down down correct
FIZZ.US National Beverage Corp 20230517 0 50.96 51.72 50.54 51.59 126000 51.59 up up correct
FKWL.US Franklin Wireless Corp 20230517 0 3.57 3.81 3.56 3.79 4500 3.79 up up correct
FLEX.US Flex Ltd 20230517 0 23.56 24.47 23.42 23.94 5223700 23.94 up down incorrect
FLGC.US Flora Growth Corp 20230517 0 0.181 0.238 0.18 0.23 2408900 0.23 up up correct
FLGT.US Fulgent Genetics Inc 20230517 0 36.12 36.29 34.93 35.69 172100 35.69 down down correct
FLIC.US The First of Long Island Corporation 20230517 0 10.18 10.79 10.09 10.71 164600 10.71 up up correct
FLL.US Full House Resorts Inc 20230517 0 6.79 7.02 6.76 6.97 65900 6.97 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230517 0 23.19 24.43 22.593 23.51 1400400 23.51 up up correct
FLNT.US Fluent Inc 20230517 0 0.59 0.63 0.59 0.62 104600 0.62 up up correct
FLUX.US Flux Power Holdings Inc 20230517 0 3.41 3.63 3.31 3.63 26900 3.63 up up correct
FLWS.US 1 20230517 0 9.77 9.94 9.51 9.94 994200 9.94 up up correct
FLXS.US Flexsteel Industries Inc 20230517 0 17.17 17.65 17 17.14 8600 17.14 down up incorrect
FLYW.US Flywire Corporation 20230517 0 29.65 29.97 28.55 29.69 854900 29.69 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230517 0 18.08 19.34 18.08 19.19 36600 19.19 up up correct
FMBH.US First Mid Bancshares Inc 20230517 0 23.46 24.14 23.41 23.87 85200 23.87 up up correct
FMIV.US Forum Merger IV Corporation 20230517 0 10.28 10.28 10.28 10.28 1100 10.28
FMIVU.US Forum Merger IV Corporation 20230517 0 10.28 10.28 10.28 10.28 0 10.28
FMNB.US Farmers National Banc Corp 20230517 0 11.25 11.65 11.17 11.65 116700 11.65 up up correct
FNCB.US FNCB Bancorp Inc 20230517 0 5.9 5.97 5.85 5.96 20800 5.96 up up correct
FNCH.US Finch Therapeutics Group Inc 20230517 0 0.34 0.358 0.335 0.34 72900 0.34
FNKO.US Funko Inc 20230517 0 11.6 12.09 11.555 12.07 354000 12.07 up down incorrect
FNLC.US The First Bancorp Inc 20230517 0 23.15 23.96 22.98 23.83 10400 23.83 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20230517 0 11.53 11.53 11.53 11.53 100 11.53
FNWB.US First Northwest Bancorp 20230517 0 10.32 10.632 10.25 10.54 8600 10.54 up up correct
FNWD.US Finward Bancorp Common Stock 20230517 0 25.01 27.5 25.01 25.95 3600 25.95 up up correct
FOCS.US Focus Financial Partners Inc 20230517 0 51.92 51.95 51.9 51.94 307200 51.94 up up correct
FOLD.US Amicus Therapeutics Inc 20230517 0 10.74 11.17 10.59 11.14 3653700 11.14 up up correct
FONR.US FONAR Corporation 20230517 0 16.77 17.25 16.77 16.93 14800 16.93 up up correct
FORA.US Forian Inc 20230517 0 2.405 2.44 2.35 2.43 27000 2.43 up up correct
FORD.US Forward Industries Inc 20230517 0 0.99 1.04 0.99 0.99 9400 0.99
FORM.US FormFactor Inc 20230517 0 29.44 30.28 29.16 29.98 322700 29.98 up up correct
FORR.US Forrester Research Inc 20230517 0 25.77 26.65 25.38 26.54 58700 26.54 up up correct
FORTY.US Formula Systems (1985) Ltd 20230517 0 71.95 71.95 71.95 71.95 65 71.95
FOSL.US Fossil Group Inc 20230517 0 1.96 2.13 1.89 2.05 1651600 2.05 up down incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230517 0 15.37 15.65 14.76 15.65 5200 15.65 up down incorrect
FOX.US Fox Corporation 20230517 0 28.45 28.96 28.2 28.93 1030400 28.93 up down incorrect
FOXA.US Fox Corporation 20230517 0 30.74 31.42 30.57 31.38 3940500 31.38 up down incorrect
FOXF.US Fox Factory Holding Corp 20230517 0 96.82 100.39 96.473 99.88 313000 99.88 up down incorrect
FPAY.US FlexShopper Inc 20230517 0 0.99 1.05 0.99 1.04 24300 1.04 up up correct
FRAF.US Franklin Financial Services Corporation 20230517 0 25.5 26.05 25.24 25.24 5300 25.24 down up incorrect
FRBA.US First Bank 20230517 0 10.08 10.38 9.79 10.32 85400 10.32 up down incorrect
FRBK.US Republic First Bancorp Inc 20230517 0 1.07 1.11 1.03 1.11 1157400 1.11 up down incorrect
FREE.US Whole Earth Brands Inc 20230517 0 2.65 2.77 2.65 2.76 159400 2.76 up up correct
FREEW.US FREEW 20230517 0 0.081 0.1287 0.071 0.1287 15403 0.1287 up up correct
FREQ.US Frequency Therapeutics Inc 20230517 0 0.357 0.4 0.35 0.396 160800 0.396 up up correct
FRG.US Franchise Group Inc 20230517 0 29.34 29.4 29.22 29.36 645400 29.36 up up correct
FRGAP.US Franchise Group Inc 20230517 0 24.5 24.52 24.41 24.5 58800 24.5
FRGI.US Fiesta Restaurant Group Inc 20230517 0 7.44 7.8 7.44 7.67 51600 7.67 up up correct
FRHC.US Freedom Holding Corp 20230517 0 81.57 82.21 80.318 82.21 207500 82.21 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230517 0 10.77 10.77 10.77 10.77 500 10.77
FRLN.US Freeline Therapeutics Holdings plc 20230517 0 3.13 3.23 2.75 2.85 28600 2.85 down up incorrect
FRME.US First Merchants Corporation 20230517 0 25.85 26.91 25.71 26.76 525200 26.76 up up correct
FROG.US JFrog Ltd 20230517 0 22.35 22.533 21.95 22.41 1247100 22.41 up down incorrect
FROPX.US FROPX 20230517 0 17.89 17.89 17.89 17.89 0 17.89
FRPH.US FRP Holdings Inc 20230517 0 54.03 54.57 53 54.1 23000 54.1 up up correct
FRPT.US Freshpet Inc 20230517 0 64.08 64.9 61.5 64.1 858000 64.1 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230517 0 14.43 14.685 14.21 14.61 1497800 14.61 up up correct
FRST.US Primis Financial Corp 20230517 0 7.17 7.67 7.12 7.6 43400 7.6 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20230517 0 2.03 2.05 1.92 2.01 43400 2.01 down down correct
FSBC.US Five Star Bancorp 20230517 0 18.55 19.64 18.49 19.2 68755 19.2 up up correct
FSBW.US FS Bancorp Inc 20230517 0 28.93 29.58 28.6 29.27 14100 29.27 up down incorrect
FSEA.US First Seacoast Bancorp 20230517 0 8.304 8.41 8.16 8.21 41100 8.21 down up incorrect
FSFG.US First Savings Financial Group Inc 20230517 0 12.11 12.2 12.08 12.1 6800 12.1 down down correct
FSLR.US First Solar Inc 20230517 0 214.1 214.14 207.32 209.76 3136200 209.76 down down correct
FSRX.US FinServ Acquisition Corp. II 20230517 0 10.175 10.175 10.175 10.175 0 10.175
FSRXU.US FinServ Acquisition Corp. II 20230517 0 10 10 10 10 0 10
FSRXW.US FinServ Acquisition Corp. II 20230517 0 0.0231 0.0684 0.0217 0.0217 11775 0.0217 down down correct
FSTR.US L.B. Foster Company 20230517 0 10.76 11.15 10.65 11.15 333400 11.15 up up correct
FSV.US FirstService Corporation 20230517 0 147.5 147.98 145.84 147.9 48200 147.9 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20230517 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230517 0 3.25 3.5 3.215 3.4 1257500 3.4 up up correct
FTDR.US Frontdoor Inc 20230517 0 31.63 31.83 31.34 31.4 557800 31.4 down up incorrect
FTEK.US Fuel Tech Inc 20230517 0 1.31 1.37 1.26 1.33 157500 1.33 up up correct
FTFT.US Future FinTech Group Inc 20230517 0 1.18 1.24 1.15 1.21 13000 1.21 up up correct
FTHM.US Fathom Holdings Inc 20230517 0 5.96 6.14 5.805 6.05 39600 6.05 up up correct
FTNT.US Fortinet Inc 20230517 0 68.4 68.99 67.64 68.43 3466300 68.43 up up correct
FULC.US Fulcrum Therapeutics Inc 20230517 0 3.75 3.81 3.44 3.66 617000 3.66 down down correct
FULT.US Fulton Financial Corporation 20230517 0 10.87 11.55 10.87 11.5 1703500 11.5 up up correct
FULTP.US Fulton Financial Corporation 20230517 0 15.27 15.7 15.004 15.7 48200 15.7 up up correct
FUNC.US First United Corporation 20230517 0 13.23 13.54 12.9 13.54 21700 13.54 up up correct
FUND.US Sprott Focus Trust Inc 20230517 0 7.6 7.71 7.6 7.7 33900 7.7 up up correct
FUSB.US First US Bancshares Inc 20230517 0 7.2 7.24 7 7.12 3500 7.12 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230517 0 4.49 4.55 4.2807 4.37 26597 4.37 down down correct
FUTU.US Futu Holdings Limited 20230517 0 40.87 41.552 40.23 41.42 2086600 41.42 up up correct
FUV.US Arcimoto Inc 20230517 0 1.51 1.53 1.5 1.515 27200 1.515 up up correct
FVCB.US FVCBankcorp Inc 20230517 0 8.94 9.93 8.74 9.43 38000 9.43 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20230517 0 10.36 10.7 10.34 10.65 20800 10.65 up down incorrect
FWBI.US First Wave BioPharma Inc 20230517 0 2.7 2.798 2.64 2.66 8100 2.66 down up incorrect
FWONA.US Formula One Group 20230517 0 66.54 66.72 65.82 66.34 69200 66.34 down down correct
FWONK.US Formula One Group 20230517 0 74.19 74.5 73.41 74.04 535300 74.04 down up incorrect
FWRD.US Forward Air Corporation 20230517 0 96.07 97.51 95.29 97 131100 97 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230517 0 17.13 17.91 17.1 17.67 272100 17.67 up up correct
FXNC.US First National Corporation 20230517 0 14.86 15 14.67 15 4700 15 up up correct
FYBR.US Frontier Communications Parent Inc 20230517 0 17.5 17.83 17.1 17.59 3039400 17.59 up up correct
GABC.US German American Bancorp Inc 20230517 0 26.71 27.93 26.48 27.85 80700 27.85 up up correct
GAIA.US Gaia Inc 20230517 0 3 3.01 2.95 2.95 18800 2.95 down down correct
GAIN.US Gladstone Investment Corporation 20230517 0 12.83 13.08 12.83 13.02 76400 13.02 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230517 0 23.36 23.409 23.285 23.409 500 23.409 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230517 0 22.2 22.5 22.16 22.5 1100 22.5 up down incorrect
GALT.US Galectin Therapeutics Inc 20230517 0 1.63 1.68 1.62 1.67 70600 1.67 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230517 0 9.86 10.05 9.595 9.83 33900 9.83 down down correct
GAMC.US Golden Arrow Merger Corp 20230517 0 10.35 10.452 10.33 10.35 5000 10.35
GAMCU.US Golden Arrow Merger Corp 20230517 0 10.25 10.25 10.25 10.25 100 10.25
GAME.US Engine Media Holdings Inc. Common Stock 20230517 0 3.94 4.3 3.94 4.21 66600 4.21 up up correct
GAN.US GAN Limited 20230517 0 1.25 1.31 1.25 1.3 105964 1.3 up up correct
GANX.US Gain Therapeutics Inc 20230517 0 4.92 5.094 4.85 5.03 24200 5.03 up up correct
GASS.US StealthGas Inc 20230517 0 2.83 2.94 2.77 2.92 81500 2.92 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230517 0 10.14 10.14 10.14 10.14 0 10.14
GATEU.US Marblegate Acquisition Corp. Unit 20230517 0 10.16 10.16 10.16 10.16 0 10.16
GATEW.US Marblegate Acquisition Corp. Warrant 20230517 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20230517 0 28.03 29.51 27.73 29.42 1203700 29.42 up down incorrect
GBDC.US Golub Capital BDC Inc 20230517 0 13.05 13.22 12.99 13.21 458800 13.21 up up correct
GBIO.US Generation Bio Co 20230517 0 4.57 4.612 3.99 4.19 333100 4.19 down down correct
GBLI.US Global Indemnity Group LLC 20230517 0 28.3 28.38 27.02 27.15 13200 27.15 down down correct
GBNH.US Greenbrook TMS Inc 20230517 0 0.71 0.721 0.66 0.675 25300 0.675 down down correct
GBNY.US Generations Bancorp NY Inc 20230517 0 8.745 8.745 8.62 8.62 1100 8.62 down up incorrect
GBRG.US Goldenbridge Acquisition Limited 20230517 0 7.5 7.5 4.44 6.11 295515 6.11 down down correct
GBRGR.US Goldenbridge Acquisition Limited 20230517 0 0.4185 0.6 0.41 0.6 640288 0.6 up down incorrect
GBRGU.US Goldenbridge Acquisition Limited 20230517 0 9.9 9.9 5 5.82 33378 5.82 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20230517 0 0.0999 0.0999 0.0517 0.0999 6918 0.0999
GCBC.US Greene County Bancorp Inc 20230517 0 19.51 20.78 18.84 20.72 13800 20.72 up up correct
GCMG.US GCM Grosvenor Inc 20230517 0 6.9 7.14 6.89 7.11 176100 7.11 up up correct
GCMGW.US GCM Grosvenor Inc 20230517 0 0.33 0.345 0.33 0.345 16417 0.345 up up correct
GCREX.US Griffin Institutional Access Real Estate 20230517 0 25.4 25.4 25.4 25.4 0 25.4
GDEN.US Golden Entertainment Inc 20230517 0 36.76 38.05 36.57 37.92 141800 37.92 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20230517 0 7.98 8.225 7.81 7.93 14300 7.93 down down correct
GDEVW.US Nexters Inc. Warrant 20230517 0 0.1825 0.1825 0.18 0.18 6117 0.18 down down correct
GDRX.US GoodRx Holdings Inc 20230517 0 5.06 5.28 4.97 5.265 1138900 5.265 up up correct
GDS.US GDS Holdings Limited 20230517 0 10.03 10.29 9.66 10.22 1695900 10.22 up up correct
GDYN.US Grid Dynamics Holdings Inc 20230517 0 8.15 8.32 8.05 8.22 448300 8.22 up up correct
GECC.US Great Elm Capital Corporation 20230517 0 8.02 8.08 7.95 7.95 19000 7.95 down up incorrect
GECCM.US GECCM 20230517 0 24.62 24.96 24.62 24.86 1000 24.86 up up correct
GECCN.US Great Elm Capital 20230517 0 24.839 24.839 24.62 24.62 800 24.62 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230517 0 24 24 23.95 23.95 200 23.95 down down correct
GEG.US Great Elm Group Inc 20230517 0 1.96 1.96 1.9 1.91 3500 1.91 down down correct
GENC.US Gencor Industries Inc 20230517 0 14.48 14.81 14.27 14.81 41300 14.81 up up correct
GENE.US Genetic Technologies Limited 20230517 0 0.96 0.97 0.93 0.94 37900 0.94 down down correct
GEOS.US Geospace Technologies Corporation 20230517 0 8.87 9.16 8.45 8.84 63300 8.84 down down correct
GERN.US Geron Corporation 20230517 0 2.99 3.04 2.93 3.02 5190900 3.02 up down incorrect
GEVO.US Gevo Inc 20230517 0 1.12 1.19 1.11 1.19 3745500 1.19 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230517 0 5.12 5.2 4.61 5.04 2417000 5.04 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230517 0 0.28 0.282 0.2351 0.2818 8919 0.2818 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230517 0 54.59 56.288 54.215 55.74 1272000 55.74 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20230517 0 11.52 11.86 11.25 11.84 523200 11.84 up up correct
GH.US Guardant Health Inc 20230517 0 28.15 29.32 27.94 29.05 2864800 29.05 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20230517 0 10.31 11.14 10.06 11.06 13600 11.06 up up correct
GHSI.US Guardion Health Sciences Inc 20230517 0 6.32 6.418 6.033 6.12 7000 6.12 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20230517 0 3.7 3.7 3.48 3.53 25000 3.53 down down correct
GIGM.US GigaMedia Limited 20230517 0 1.39 1.46 1.39 1.46 1200 1.46 up up correct
GIII.US G 20230517 0 16.27 16.93 16.04 16.92 310800 16.92 up up correct
GILD.US Gilead Sciences Inc 20230517 0 78.15 79.02 77.05 78.81 5506900 78.81 up up correct
GILT.US Gilat Satellite Networks Ltd 20230517 0 5.58 5.62 5.51 5.58 55900 5.58
GIPR.US Generation Income Properties Inc. Common Stock 20230517 0 4.46 4.525 4.4 4.4 16100 4.4 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20230517 0 0.3458 0.5459 0.31 0.32 12788 0.32 down down correct
GIREX.US Griffin Institutional Access Real Estate 20230517 0 26.91 26.91 26.91 26.91 0 26.91
GLAD.US Gladstone Capital Corporation 20230517 0 9.36 9.52 9.31 9.49 177900 9.49 up up correct
GLBE.US Global 20230517 0 31.63 33.36 31.47 32.32 1545900 32.32 up down incorrect
GLBFX.US GL Beyond Income Fund 20230517 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230517 0 0.9 0.96 0.9 0.94 50500 0.94 up up correct
GLBZ.US Glen Burnie Bancorp 20230517 0 9.82 9.82 8.05 8.24 2500 8.24 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230517 0 6.33 6.78 6.33 6.74 378700 6.74 up down incorrect
GLG.US TD Holdings Inc 20230517 0 0.64 0.66 0.64 0.64 14900 0.64
GLMD.US Galmed Pharmaceuticals Ltd 20230517 0 4.5 5.09 4.06 4.68 109700 4.68 up up correct
GLNG.US Golar LNG Limited 20230517 0 21.82 21.93 21.27 21.86 818100 21.86 up up correct
GLPG.US Galapagos NV 20230517 0 41.99 42.03 40.86 41.61 204700 41.61 down down correct
GLPI.US Gaming and Leisure Properties Inc 20230517 0 48.465 49.245 48.39 49.08 1375000 49.08 up up correct
GLRE.US Greenlight Capital Re Ltd 20230517 0 9.58 9.85 9.58 9.71 65800 9.71 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230517 0 26.55 26.55 26.55 26.55 0 26.55
GLSI.US Greenwich LifeSciences Inc 20230517 0 11.26 11.94 11.2 11.74 16000 11.74 up up correct
GLTO.US Galecto Inc 20230517 0 2.38 2.45 2.28 2.305 91900 2.305 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230517 0 5.64 5.68 5.36 5.65 85400 5.65 up up correct
GLYC.US GlycoMimetics Inc 20230517 0 2 2.04 1.92 2.04 232200 2.04 up up correct
GMBL.US Esports Entertainment Group Inc 20230517 0 2.05 2.083 1.97 1.98 94400 1.98 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230517 0 4.6 4.61 4.6 4.61 400 4.61 up up correct
GMBLW.US Esports Entertainment Group Inc 20230517 0 0.0348 0.0479 0.0348 0.0479 1650 0.0479 up up correct
GMDA.US Gamida Cell Ltd 20230517 0 2.01 2.25 2 2.22 6000000 2.22 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230517 0 26.06 26.06 26.06 26.06 0 26.06
GMVD.US G Medical Innovations Holdings Ltd 20230517 0 0.4 0.402 0.37 0.39 123400 0.39 down down correct
GNFT.US Genfit SA 20230517 0 4.17 4.341 4.17 4.252 39800 4.252 up up correct
GNLN.US Greenlane Holdings Inc 20230517 0 0.32 0.345 0.31 0.33 55800 0.33 up up correct
GNPX.US Genprex Inc 20230517 0 0.79 0.791 0.723 0.772 226100 0.772 down down correct
GNSS.US Genasys Inc 20230517 0 2.46 2.6 2.41 2.57 134200 2.57 up up correct
GNTX.US Gentex Corporation 20230517 0 27.98 28.14 27.58 27.85 1316600 27.85 down down correct
GNTY.US Guaranty Bancshares Inc 20230517 0 23.12 24.11 22.854 24.03 29755 24.03 up up correct
GNUS.US Genius Brands International Inc 20230517 0 2.55 2.7 2.52 2.6 289200 2.6 up up correct
GO.US Grocery Outlet Holding Corp 20230517 0 30.49 30.71 30.059 30.52 568600 30.52 up up correct
GOCO.US GoHealth Inc 20230517 0 13.54 16.48 13.27 16.25 139700 16.25 up up correct
GOEV.US Canoo Inc 20230517 0 0.63 0.675 0.603 0.657 10739700 0.657 up up correct
GOEVW.US Canoo Holdings Ltd 20230517 0 0.12 0.12 0.095 0.11 20606 0.11 down down correct
GOGL.US Golden Ocean Group Limited 20230517 0 8.44 8.5 8.28 8.49 1491900 8.49 up up correct
GOGN.US UN 20230517 0 11.19 11.19 11.19 11.19 0 11.19
GOGO.US Gogo Inc 20230517 0 13.94 14.07 13.74 14 473400 14 up up correct
GOOD.US Gladstone Commercial Corporation 20230517 0 11.04 11.22 10.85 11.16 220800 11.16 up up correct
GOODN.US Gladstone Commercial Corporation 20230517 0 17.99 18.09 17.51 17.6 10000 17.6 down down correct
GOOG.US Alphabet Inc 20230517 0 120.18 122.28 119.46 121.48 26659561 121.48 up up correct
GOOGL.US Alphabet Inc 20230517 0 119.61 121.67 118.89 120.84 33323590 120.84 up up correct
GOSS.US Gossamer Bio Inc 20230517 0 1.17 1.35 1.16 1.32 1220200 1.32 up up correct
GOVX.US GeoVax Labs Inc 20230517 0 0.6488 0.6498 0.6225 0.6395 147866 0.6395 down down correct
GOVXW.US GeoVax Labs Inc 20230517 0 0.23 0.23 0.21 0.2101 820 0.2101 down up incorrect
GP.US GreenPower Motor Company Inc 20230517 0 2.68 2.78 2.62 2.78 29376 2.78 up up correct
GPP.US Green Plains Partners LP 20230517 0 12.19 12.51 11.89 12.16 149000 12.16 down down correct
GPRE.US Green Plains Inc 20230517 0 29.6 30.49 29.22 30.04 824300 30.04 up up correct
GPRO.US GoPro Inc 20230517 0 3.86 4.02 3.86 4 2197900 4 up up correct
GRAY.US Graybug Vision Inc 20230517 0 2.67 2.7 2.65 2.7 17097 2.7 up up correct
GRBK.US Green Brick Partners Inc 20230517 0 50.79 51.93 50.46 51.77 348300 51.77 up up correct
GRCL.US Gracell Biotechnologies Inc 20230517 0 2.19 2.25 2.12 2.2 345900 2.2 up up correct
GRCY.US Greencity Acquisition Corporation 20230517 0 11.25 11.25 11.25 11.25 300 11.25
GRCYU.US Greencity Acquisition Corporation 20230517 0 11.46 11.46 11.46 11.46 0 11.46
GRCYW.US Greencity Acquisition Corporation 20230517 0 0.047 0.0509 0.045 0.0495 0 0.0495 up up correct
GREE.US Greenidge Generation Holdings Inc 20230517 0 3.89 4.29 3.41 3.57 285700 3.57 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230517 0 5.2 5.2 4.8 4.9 1900 4.9 down up incorrect
GRFS.US Grifols S.A 20230517 0 8.53 8.75 8.4 8.66 1176800 8.66 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230517 0 27.44 27.44 27.44 27.44 0 27.44
GRIL.US Muscle Maker Inc 20230517 0 1.1 1.18 1.03 1.15 425200 1.15 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20230517 0 10.1 10.24 9.86 10.005 45539 10.005 down down correct
GRMN.US Garmin Ltd 20230517 0 103.11 103.23 102.34 102.95 620800 102.95 down down correct
GRNQ.US Greenpro Capital Corp 20230517 0 1.925 2.12 1.91 2 35200 2 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20230517 0 0.41 0.419 0.38 0.389 242600 0.389 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230517 0 1.25 1.25 1.24 1.24 730 1.24 down up incorrect
GROW.US U.S. Global Investors Inc 20230517 0 2.69 2.79 2.69 2.78 27900 2.78 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20230517 0 2.98 3.02 2.92 2.94 105200 2.94 down down correct
GRPN.US Groupon Inc 20230517 0 2.98 3.75 2.94 3.53 3809100 3.53 up down incorrect
GRTS.US Gritstone bio Inc 20230517 0 2 2.01 1.88 1.91 1138700 1.91 down up incorrect
GRTX.US Galera Therapeutics Inc 20230517 0 3.38 3.438 3.21 3.25 750500 3.25 down down correct
GRVY.US Gravity Co. Ltd 20230517 0 59.54 60 58 60 24100 60 up up correct
GRWG.US GrowGeneration Corp 20230517 0 3.8 3.925 3.65 3.89 1228200 3.89 up up correct
GSBC.US Great Southern Bancorp Inc 20230517 0 49.78 52.05 49.78 52.03 37600 52.03 up up correct
GSHD.US Goosehead Insurance Inc 20230517 0 56.66 58.64 56.66 58.49 205800 58.49 up up correct
GSIT.US GSI Technology Inc 20230517 0 3.81 4.49 3.72 4.36 5705200 4.36 up up correct
GSM.US Ferroglobe PLC 20230517 0 4.45 4.53 4.38 4.44 766500 4.44 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230517 0 0.65 0.66 0.65 0.65 319000 0.65
GSMGW.US Glory Star New Media Group Holdings Limited 20230517 0 0.0093 0.0102 0.0093 0.0102 5634 0.0102 up up correct
GSRDX.US GSRDX 20230517 0 9.35 9.35 9.35 9.35 0 9.35
GSREX.US GSREX 20230517 0 9.34 9.34 9.34 9.34 0 9.34
GSRHX.US GSRHX 20230517 0 9.83 9.83 9.83 9.83 0 9.83
GSRJX.US GSRJX 20230517 0 9.35 9.35 9.35 9.35 0 9.35
GSRQX.US GSRQX 20230517 0 9.52 9.52 9.52 9.52 0 9.52
GT.US The Goodyear Tire & Rubber Company 20230517 0 14.48 14.78 14.42 14.7 5834700 14.7 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230517 0 10.37 10.37 10.37 10.37 0 10.37
GTBP.US GT Biopharma Inc 20230517 0 0.294 0.294 0.262 0.283 143800 0.283 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230517 0 1.29 1.307 1.25 1.26 35700 1.26 down up incorrect
GTH.US Genetron Holdings Limited 20230517 0 0.9 0.94 0.836 0.87 140500 0.87 down down correct
GTHX.US G1 Therapeutics Inc 20230517 0 2.72 2.8 2.63 2.77 622500 2.77 up up correct
GTIM.US Good Times Restaurants Inc 20230517 0 2.75 2.78 2.66 2.71 15300 2.71 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20230517 0 30.4 31.99 30.1 31.81 1373500 31.81 up up correct
GTX.US Garrett Motion Inc 20230517 0 8.23 8.25 8.04 8.12 306236 8.12 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230517 0 9.04 9.04 8.855 8.87 83900 8.87 down down correct
GURE.US Gulf Resources Inc 20230517 0 3.07 3.07 2.98 3.04 15400 3.04 down up incorrect
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230517 0 10.59 10.59 10.59 10.59 0 10.59
GVP.US GSE Systems Inc 20230517 0 0.56 0.56 0.5 0.52 264900 0.52 down down correct
GWRS.US Global Water Resources Inc 20230517 0 10.95 11.13 10.95 11.13 20300 11.13 up up correct
GYRO.US Gyrodyne LLC 20230517 0 8.6 8.6 8.6 8.6 0 8.6
HA.US Hawaiian Holdings Inc 20230517 0 7.43 8.13 7.38 8.05 1729100 8.05 up up correct
HAFC.US Hanmi Financial Corporation 20230517 0 14.25 15.1 13.78 15 195300 15 up up correct
HAIN.US The Hain Celestial Group Inc 20230517 0 13.55 13.71 13.36 13.63 969400 13.63 up up correct
HALL.US Hallmark Financial Services Inc 20230517 0 3.32 3.77 3.3 3.6 24200 3.6 up up correct
HALO.US Halozyme Therapeutics Inc 20230517 0 33.48 33.99 33.2 33.46 1338300 33.46 down up incorrect
HARP.US Harpoon Therapeutics Inc 20230517 0 0.81 0.82 0.78 0.81 132500 0.81
HAS.US Hasbro Inc 20230517 0 62.09 62.21 61.19 61.99 1646900 61.99 down down correct
HAYN.US Haynes International Inc 20230517 0 44 45.24 43.63 44.77 43500 44.77 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20230517 0 9.69 10.08 9.66 10.04 14795200 10.04 up up correct
HBANM.US Huntington Bancshares Incorporated 20230517 0 19.04 20.374 18.75 20.25 23900 20.25 up up correct
HBANP.US Huntington Bancshares Incorporated 20230517 0 15.76 18.16 15.76 17.69 105200 17.69 up up correct
HBCP.US Home Bancorp Inc 20230517 0 30.01 31.67 30.01 31.55 15300 31.55 up up correct
HBIO.US Harvard Bioscience Inc 20230517 0 5.45 5.69 5.42 5.63 224400 5.63 up up correct
HBNC.US Horizon Bancorp Inc 20230517 0 8.26 8.74 8.23 8.73 301900 8.73 up down incorrect
HBT.US HBT Financial Inc 20230517 0 17.48 17.83 17.35 17.83 34900 17.83 up up correct
HCAT.US Health Catalyst Inc 20230517 0 10.92 10.935 10.37 10.81 398300 10.81 down up incorrect
HCCI.US Heritage 20230517 0 34 34.41 33.43 34.25 58600 34.25 up down incorrect
HCDI.US Harbor Custom Development Inc 20230517 0 4.76 4.79 4.25 4.38 363600 4.38 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230517 0 5 5.99 5 5.9 15700 5.9 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230517 0 0.0198 0.0198 0.0095 0.013 75000 0.013 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230517 0 0.0131 0.0215 0.011 0.02 79141 0.02 up up correct
HCKT.US The Hackett Group Inc 20230517 0 18.49 19.57 18.49 19.5 181800 19.5 up up correct
HCM.US HUTCHMED (China) Limited 20230517 0 13.49 13.61 13.21 13.51 67300 13.51 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230517 0 10.22 10.222 10.22 10.222 9100 10.222 up down incorrect
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230517 0 10.389 10.389 10.389 10.389 0 10.389
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230517 0 0.1277 0.1881 0.1274 0.1685 4753 0.1685 up up correct
HCSG.US Healthcare Services Group Inc 20230517 0 14.56 14.76 14.26 14.72 591800 14.72 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230517 0 0.259 0.278 0.255 0.27 42000 0.27 up down incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230517 0 10.16 10.168 10.16 10.168 19300 10.168 up down incorrect
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230517 0 10.19 10.2 10.14 10.2 22800 10.2 up up correct
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230517 0 0.2087 0.2087 0.0899 0.1458 84207 0.1458 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20230517 0 1.52 1.55 1.488 1.52 7200 1.52
HDSN.US Hudson Technologies Inc 20230517 0 8.38 8.61 8.27 8.6 431200 8.6 up down incorrect
HEAR.US Turtle Beach Corporation 20230517 0 10.97 11.69 10.87 11.67 429600 11.67 up up correct
HEES.US H&E Equipment Services Inc 20230517 0 35.42 37.4 35.16 37 593600 37 up up correct
HELE.US Helen of Troy Limited 20230517 0 95.37 98.01 94.5 97.75 308900 97.75 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20230517 0 6.76 7.1 6.55 7.03 26900 7.03 up up correct
HEPS.US D 20230517 0 1.03 1.06 1 1 319600 1 down down correct
HEXO.US HEXO Corp. Common Shares 20230517 0 1.39 1.44 1.355 1.44 228500 1.44 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230517 0 16.35 16.35 16.35 16.35 121 16.35
HFFG.US HF Foods Group Inc 20230517 0 3.522 3.68 3.522 3.68 25400 3.68 up down incorrect
HFWA.US Heritage Financial Corporation 20230517 0 15.53 16.3 15.53 16.27 546800 16.27 up down incorrect
HGBL.US Heritage Global Inc 20230517 0 2.99 3.01 2.96 3 204500 3 up up correct
HGEN.US Humanigen Inc 20230517 0 0.15 0.16 0.15 0.16 1230300 0.16 up down incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20230517 0 10.5 10.5 10.5 10.5 5300 10.5
HHGCR.US HHG Capital Corporation Rights 20230517 0 0.2 0.2 0.1074 0.1353 2906 0.1353 down down correct
HHGCU.US HHG Capital Corp Unit 20230517 0 10.61 10.61 10.61 10.61 1 10.61
HIBB.US Hibbett Inc 20230517 0 49.15 51.14 48.6 51.03 241500 51.03 up down incorrect
HHR.US HeadHunter Group PLC 20230517 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20230517 0 187 200.71 185 198.01 28100 198.01 up up correct
HIHO.US Highway Holdings Limited 20230517 0 1.99 2 1.9 1.99 7000 1.99
HIMX.US Himax Technologies Inc 20230517 0 6.64 6.77 6.62 6.68 666400 6.68 up up correct
HITI.US High Tide Inc. Common Shares 20230517 0 1.28 1.31 1.26 1.31 123100 1.31 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20230517 0 2.97 3.16 2.97 3.14 565600 3.14 up up correct
HLBZ.US Helbiz Inc 20230517 0 0.57 0.625 0.5379 0.604 1267787 0.604 up up correct
HLIT.US Harmonic Inc 20230517 0 16.34 16.6 16.26 16.55 1258800 16.55 up down incorrect
HLMN.US Hillman Solutions Corp 20230517 0 8.12 8.16 7.855 7.93 2217200 7.93 down down correct
HLNE.US Hamilton Lane Incorporated 20230517 0 64.99 66.75 63.94 66.41 298600 66.41 up up correct
HLTH.US Cue Health Inc. Common Stock 20230517 0 0.65 0.67 0.605 0.63 429600 0.63 down down correct
HMNF.US HMN Financial Inc 20230517 0 17.81 18.33 17.81 18.06 3399 18.06 up up correct
HMPT.US Home Point Capital Inc 20230517 0 2.28 2.28 2.26 2.27 203863 2.27 down down correct
HMST.US HomeStreet Inc 20230517 0 6.25 6.67 6.11 6.58 482800 6.58 up up correct
HNNA.US Hennessy Advisors Inc 20230517 0 7 7 6.85 6.85 4900 6.85 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230517 0 23.5 23.5 23.5 23.5 1000 23.5
HNRG.US Hallador Energy Company 20230517 0 9.19 9.28 9.01 9.2 193300 9.2 up up correct
HNST.US The Honest Company Inc 20230517 0 1.83 1.86 1.78 1.8 931600 1.8 down down correct
HOFT.US Hooker Furniture Corporation 20230517 0 16.27 16.6 16.27 16.44 61900 16.44 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20230517 0 6.52 6.9 6.4 6.64 60800 6.64 up up correct
HOFVW.US Hall of Fame Village LLC 20230517 0 0.067 0.0679 0.0539 0.065 20248 0.065 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230517 0 16.07 16.43 15.99 16.19 82400 16.19 up up correct
HOLX.US Hologic Inc 20230517 0 81.47 81.72 80.69 81.03 1633100 81.03 down down correct
HON.US Honeywell International Inc 20230517 0 193.03 196.43 192.54 196.02 2421000 196.02 up up correct
HONE.US HarborOne Bancorp Inc 20230517 0 7.89 8.4 7.89 8.37 190300 8.37 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230517 0 8.38 8.655 8.34 8.46 9629000 8.46 up up correct
HOOK.US HOOKIPA Pharma Inc 20230517 0 1.57 1.6 1.42 1.48 2052900 1.48 down down correct
HOPE.US Hope Bancorp Inc 20230517 0 7.84 8.32 7.8 8.28 1241000 8.28 up up correct
HOTH.US Hoth Therapeutics Inc 20230517 0 1.6 1.63 1.55 1.55 82600 1.55 down down correct
HOWL.US Werewolf Therapeutics Inc 20230517 0 2.72 2.8 2.62 2.74 11200 2.74 up up correct
HPK.US HighPeak Energy Inc 20230517 0 13.36 14.067 13.31 13.96 285100 13.96 up up correct
HPKEW.US HighPeak Energy Inc 20230517 0 12.4 12.4 12.36 12.36 1667 12.36 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230517 0 10.11 10.11 10.11 10.11 100 10.11
HPLTU.US Home Plate Acquisition Corp 20230517 0 10.13 10.13 10.13 10.13 0 10.13
HQI.US HireQuest Inc 20230517 0 24.03 24.73 23.66 24.73 49100 24.73 up up correct
HQY.US HealthEquity Inc 20230517 0 56.19 57.12 55.08 56.66 546100 56.66 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20230517 0 35.96 36.055 35.44 35.53 344100 35.53 down up incorrect
HROW.US Harrow Health Inc 20230517 0 21.11 21.65 20.52 21.61 423500 21.61 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230517 0 23.73 23.955 23.71 23.714 2600 23.714 down down correct
HRTX.US Heron Therapeutics Inc 20230517 0 1.25 1.265 1.07 1.25 3684388 1.25
HRZN.US Horizon Technology Finance Corporation 20230517 0 12.51 12.9 12.5 12.9 364900 12.9 up up correct
HSDT.US Helius Medical Technologies Inc 20230517 0 0.155 0.165 0.155 0.161 114800 0.161 up down incorrect
HSIC.US Henry Schein Inc 20230517 0 77.21 77.7 76.17 76.53 820300 76.53 down down correct
HSII.US Heidrick & Struggles International Inc 20230517 0 25.18 25.64 25.01 25.53 112400 25.53 up up correct
HSKA.US Heska Corporation 20230517 0 116.8 117 116.12 116.12 149500 116.12 down up incorrect
HSON.US Hudson Global Inc 20230517 0 19.1 19.79 19.05 19.56 3900 19.56 up up correct
HST.US Host Hotels & Resorts Inc 20230517 0 17.04 17.2 16.81 17.04 4419900 17.04
HSTM.US HealthStream Inc 20230517 0 23.79 24.14 23.5 23.76 87400 23.76 down down correct
HSTO.US Histogen Inc 20230517 0 0.78 0.79 0.76 0.77 23000 0.77 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20230517 0 19.29 19.95 19.07 19.92 30200 19.92 up up correct
HTBK.US Heritage Commerce Corp 20230517 0 7.24 7.57 7.18 7.48 467000 7.48 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20230517 0 2.68 2.85 2.565 2.8 168200 2.8 up down incorrect
HTHT.US Huazhu Group Limited 20230517 0 42.01 42.69 41.77 42.27 1545500 42.27 up up correct
HTIA.US Healthcare Trust Inc 20230517 0 17.49 17.61 16.95 17.51 2300 17.51 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230517 0 18.21 18.899 18.1 18.74 3700 18.74 up up correct
HTLD.US Heartland Express Inc 20230517 0 15.15 15.39 15.04 15.35 237500 15.35 up up correct
HTLF.US Heartland Financial USA Inc 20230517 0 27.15 28.82 27.15 28.71 411300 28.71 up up correct
HTLFP.US Heartland Financial USA Inc 20230517 0 20.62 22.11 20.62 22.11 5400 22.11 up up correct
HTOO.US Fusion Fuel Green PLC 20230517 0 3.05 3.1 2.9 3.08 142655 3.08 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20230517 0 0.279 0.279 0.279 0.279 400 0.279
HUBG.US Hub Group Inc 20230517 0 72.63 74.02 72.27 73.92 323000 73.92 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20230517 0 5.32 5.4 5 5.09 221200 5.09 down down correct
HUGE.US FSD Pharma Inc 20230517 0 0.98 1.03 0.98 1.01 88400 1.01 up up correct
HUIZ.US Huize Holding Limited 20230517 0 1.04 1.08 1.04 1.08 32000 1.08 up up correct
HUMA.US Humacyte Inc 20230517 0 3.9 4.17 3.8 4.14 201600 4.14 up up correct
HUMAW.US Humacyte Inc 20230517 0 0.8974 0.8999 0.7051 0.895 9898 0.895 down down correct
HURC.US Hurco Companies Inc 20230517 0 21.92 21.94 21.72 21.94 5600 21.94 up down incorrect
HURN.US Huron Consulting Group Inc 20230517 0 81 81.06 80.3 80.37 81500 80.37 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230517 0 1.83 2.07 1.83 2.03 14326700 2.03 up up correct
HVBC.US HV Bancorp Inc 20230517 0 29.38 29.89 29.38 29.86 3300 29.86 up up correct
HWBK.US Hawthorn Bancshares Inc 20230517 0 18.46 18.87 18.27 18.87 10400 18.87 up up correct
HWC.US Hancock Whitney Corporation 20230517 0 33.83 35.95 33.51 35.78 759300 35.78 up up correct
HWCPZ.US HWCPZ 20230517 0 19.8 21.193 19.524 20.69 67800 20.69 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230517 0 10.2 10.2 10.2 10.2 0 10.2
HWELU.US Healthwell Acquisition Corp. I Unit 20230517 0 10.26 10.26 10.26 10.26 100 10.26
HWELW.US Healthwell Acquisition Corp. I Warrant 20230517 0 0.152 0.2 0.1465 0.1974 20 0.1974 up up correct
HWKN.US Hawkins Inc 20230517 0 42.56 43.38 42.04 43.06 55200 43.06 up up correct
HWKZ.US UN 20230517 0 10.36 10.36 10.35 10.35 200 10.35 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20230517 0 1.05 1.05 0.98 1.025 215100 1.025 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230517 0 0.379 0.399 0.365 0.395 3255400 0.395 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230517 0 0.04 0.045 0.04 0.045 8700 0.045 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20230517 0 0.04 0.0417 0.0399 0.0401 11281 0.0401 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20230517 0 0.53 0.57 0.52 0.55 2812500 0.55 up up correct
HYZNW.US HYZON Motors Inc 20230517 0 0.08 0.08 0.0506 0.07 1610 0.07 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20230517 0 97.65 102.03 96.94 100.51 10810900 100.51 up up correct
IART.US Integra LifeSciences Holdings Corporation 20230517 0 49.15 49.84 48.59 49.67 411500 49.67 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230517 0 16.02 16.32 15.84 16.2 1387000 16.2 up up correct
IBCP.US Independent Bank Corporation 20230517 0 16.21 16.97 16.08 16.93 109100 16.93 up down incorrect
IBEX.US IBEX Limited 20230517 0 18.86 19.52 18.61 19.46 93400 19.46 up up correct
IBKR.US Interactive Brokers Group Inc 20230517 0 75.59 75.59 74.37 74.52 787200 74.52 down up incorrect
IBOC.US International Bancshares Corporation 20230517 0 42.8 44.91 42.5 44.47 353000 44.47 up up correct
IBRX.US ImmunityBio Inc 20230517 0 3.3 3.72 3.21 3.23 7132300 3.23 down down correct
IBTX.US Independent Bank Group Inc 20230517 0 31.63 34.72 31.3 34.42 715500 34.42 up up correct
ICAD.US iCAD Inc 20230517 0 1.19 1.27 1.06 1.21 337300 1.21 up up correct
ICCC.US ImmuCell Corporation 20230517 0 4.89 5.15 4.83 5.14 4200 5.14 up up correct
ICCH.US ICC Holdings Inc 20230517 0 16.69 16.69 16.4 16.4 900 16.4 down down correct
ICCM.US Icecure Medical 20230517 0 1.2 1.27 1.2 1.27 43200 1.27 up up correct
ICFI.US ICF International Inc 20230517 0 112.64 113.45 111.29 113.07 68800 113.07 up up correct
ICHR.US Ichor Holdings Ltd 20230517 0 28.84 29.85 28.685 29.73 136800 29.73 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230517 0 2.28 2.38 2.28 2.342 2500 2.342 up up correct
ICLR.US ICON Public Limited Company 20230517 0 207.71 211.66 207.07 210.66 956300 210.66 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20230517 0 3.63 3.685 3.548 3.685 6400 3.685 up up correct
ICNC.US UN 20230517 0 10.59 10.59 10.59 10.59 0 10.59
ICPT.US Intercept Pharmaceuticals Inc 20230517 0 12.5 14.79 11.39 13.83 6465223 13.83 up up correct
ICUI.US ICU Medical Inc 20230517 0 196.88 196.88 189.68 190.02 264000 190.02 down down correct
ICVX.US Icosavax Inc. Common Stock 20230517 0 8.23 8.42 8.01 8.29 61300 8.29 up up correct
IDBA.US IDEX Biometrics ASA 20230517 0 6.44 6.44 6.44 6.44 0 6.44
IDCC.US InterDigital Inc 20230517 0 83.25 84.61 82.62 83.88 308100 83.88 up down incorrect
IDEX.US Ideanomics Inc 20230517 0 0.0453 0.05 0.0443 0.0485 73621344 0.0485 up up correct
IDN.US Intellicheck Inc 20230517 0 2.25 2.34 2.24 2.34 15644 2.34 up down incorrect
IDXX.US IDEXX Laboratories Inc 20230517 0 493.76 495.04 482.07 487.12 362400 487.12 down down correct
IDYA.US IDEAYA Biosciences Inc 20230517 0 21.36 21.56 20.91 21.16 704800 21.16 down up incorrect
IEP.US Icahn Enterprises L.P 20230517 0 34.21 34.88 33.92 34.68 1537400 32.6812 up up correct
IESC.US IES Holdings Inc 20230517 0 48.69 50.64 48.62 50.35 43900 50.35 up up correct
IFBD.US Infobird Co. Ltd 20230517 0 1.22 1.47 0.93 1.21 1476700 1.21 down down correct
IFMK.US iFresh Inc 20230517 0 0.003 0.003 0.003 0.003 400 0.003
IFRX.US InflaRx N.V 20230517 0 4.9 4.92 4.75 4.75 155900 4.75 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20230517 0 8.3 8.73 8.3 8.49 331200 8.49 up up correct
IGICW.US International General Insurance Holdings Ltd 20230517 0 0.479 0.6 0.479 0.52 72600 0.52 up up correct
IGMS.US IGM Biosciences Inc 20230517 0 12.91 12.91 11.72 11.9 137200 11.9 down down correct
IHRT.US iHeartMedia Inc 20230517 0 2.49 2.745 2.46 2.73 718300 2.73 up up correct
III.US Information Services Group Inc 20230517 0 5.2 5.28 5.135 5.28 142617 5.28 up up correct
IIIV.US i3 Verticals Inc 20230517 0 22.52 23.59 22.28 23.32 183500 23.32 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230517 0 1.5 1.53 1.39 1.487 34700 1.487 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230517 0 0.286 0.286 0.286 0.286 0 0.286
IKNA.US Ikena Oncology Inc 20230517 0 6.19 6.615 5.86 6.48 71900 6.48 up up correct
IKT.US Inhibikase Therapeutics Inc 20230517 0 0.64 0.67 0.6 0.66 26700 0.66 up up correct
ILMN.US Illumina Inc 20230517 0 201.69 202 196 197.48 840900 197.48 down down correct
ILPT.US Industrial Logistics Properties Trust 20230517 0 1.71 1.78 1.68 1.75 698200 1.75 up up correct
IMAB.US I 20230517 0 3.3 3.409 3.185 3.34 273400 3.34 up up correct
IMAC.US IMAC Holdings Inc 20230517 0 0.158 0.159 0.1472 0.155 209418 0.155 down down correct
IMACW.US IMAC Holdings Inc 20230517 0 0.015 0.0151 0.015 0.0151 5198 0.0151 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230517 0 10.63 10.65 10.63 10.63 700 10.63
IMAQR.US International Media Acquisition Corp. Rights 20230517 0 0.1202 0.1202 0.1202 0.1202 200 0.1202
IMAQU.US International Media Acquisition Corp. Unit 20230517 0 10.58 10.58 10.58 10.58 0 10.58
IMAQW.US International Media Acquisition Corp. Warrants 20230517 0 0.0225 0.0232 0.0202 0.0224 108050 0.0224 down up incorrect
IMBI.US iMedia Brands Inc 20230517 0 0.25 0.25 0.21 0.24 242300 0.24 down down correct
IMCC.US IM Cannabis Corp 20230517 0 0.819 0.848 0.76 0.8 38200 0.8 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230517 0 3.72 4.02 3.68 3.68 4700 3.68 down up incorrect
IMCR.US Immunocore Holdings plc 20230517 0 59.14 59.14 55.71 56.25 232100 56.25 down down correct
IMGN.US ImmunoGen Inc 20230517 0 13.75 14.02 13.5 13.9 5513000 13.9 up down incorrect
IMKTA.US Ingles Markets Incorporated 20230517 0 81.71 81.75 80.29 81.55 78600 81.55 down up incorrect
IMMP.US Immutep Limited 20230517 0 1.86 3.9 1.77 2.62 78984500 2.62 up up correct
IMMR.US Immersion Corporation 20230517 0 7.09 7.26 7.01 7.16 277300 7.16 up up correct
IMNM.US Immunome Inc 20230517 0 6 6.29 5.34 5.67 38000 5.67 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230517 0 24.93 25.15 24.81 25.1 19700 25.1 up up correct
IMPL.US Impel NeuroPharma Inc 20230517 0 1.05 1.86 1.05 1.25 721100 1.25 up down incorrect
IMRN.US Immuron Limited 20230517 0 2.39 2.39 2.2 2.29 8900 2.29 down down correct
IMRX.US Immuneering Corporation 20230517 0 8.5 8.88 8.5 8.66 38300 8.66 up up correct
IMTE.US Integrated Media Technology Limited 20230517 0 0.636 0.636 0.55 0.55 115500 0.55 down down correct
IMTX.US Immatics N.V 20230517 0 9.95 10 9.57 9.97 259500 9.97 up up correct
IMTXW.US immatics biotechnologies GmbH 20230517 0 2.71 2.71 2.71 2.71 16 2.71
IMUX.US Immunic Inc 20230517 0 1.745 1.82 1.65 1.81 815500 1.81 up up correct
IMV.US IMV Inc 20230517 0 0.4558 0.4571 0.0701 0.4571 381811 0.4571 up up correct
IMVT.US Immunovant Inc 20230517 0 18.64 21.4 18.13 21.12 2910900 21.12 up down incorrect
IMXI.US International Money Express Inc 20230517 0 23.02 23.14 22.5 22.81 392600 22.81 down down correct
INAB.US IN8bio Inc. Common Stock 20230517 0 2.68 2.823 2.6 2.78 313300 2.78 up down incorrect
INBK.US First Internet Bancorp 20230517 0 10.81 11.77 10.81 11.71 131300 11.71 up up correct
INBKZ.US INBKZ 20230517 0 17.05 18.5 17.05 18.5 6500 18.5 up up correct
INBX.US Inhibrx Inc 20230517 0 24.83 25.62 23.92 24.54 256500 24.54 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230517 0 2.47 2.48 2.33 2.35 118200 2.35 down down correct
INCY.US Incyte Corporation 20230517 0 64.65 64.8 63.58 64.55 1188100 64.55 down down correct
INDB.US Independent Bank Corp 20230517 0 46.21 49.81 45.99 49.36 261900 49.36 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230517 0 8.65 9.16 8.51 9.11 2318300 9.11 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20230517 0 2.2 2.4399 2.2 2.41 71518 2.41 up up correct
INDP.US Indaptus Therapeutics Inc 20230517 0 2.18 2.18 2.05 2.05 3600 2.05 down down correct
INDT.US INDUS Realty Trust Inc 20230517 0 66.66 66.69 66.64 66.67 127400 66.67 up up correct
INFI.US Infinity Pharmaceuticals Inc 20230517 0 0.18 0.18 0.17 0.18 156600 0.18
INFN.US Infinera Corporation 20230517 0 4.9 5.14 4.9 5.06 5387800 5.06 up up correct
INGN.US Inogen Inc 20230517 0 10.81 11.31 10.625 11.16 167100 11.16 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230517 0 1.7 1.835 1.68 1.8 140400 1.8 up down incorrect
INM.US InMed Pharmaceuticals Inc 20230517 0 1.14 1.17 1.11 1.15 36400 1.15 up up correct
INMB.US INmune Bio Inc 20230517 0 7.57 7.65 7.32 7.41 51100 7.41 down down correct
INMD.US InMode Ltd 20230517 0 33.17 33.24 32.765 32.98 939600 32.98 down up incorrect
INN.US PF 20230517 0 18.0855 18.0855 17.27 17.39 4620 17.39 down down correct
INNV.US InnovAge Holding Corp 20230517 0 6.244 6.56 6.23 6.39 17200 6.39 up up correct
INO.US Inovio Pharmaceuticals Inc 20230517 0 0.69 0.74 0.66 0.72 8378500 0.72 up up correct
INOD.US Innodata Inc 20230517 0 8.62 8.74 8.2 8.29 356400 8.29 down down correct
INPX.US Inpixon 20230517 0 0.22 0.24 0.205 0.226 1784100 0.226 up up correct
INSE.US Inspired Entertainment Inc 20230517 0 13.93 14.23 13.43 14.1 139600 14.1 up down incorrect
INSG.US Inseego Corp 20230517 0 1.01 1.08 1 1.07 845600 1.07 up up correct
INSM.US Insmed Incorporated 20230517 0 18.48 18.62 18.09 18.56 961400 18.56 up up correct
INTA.US Intapp Inc. Common Stock 20230517 0 41.35 41.5 36.93 37.16 884300 37.16 down down correct
INTC.US Intel Corporation 20230517 0 29.52 29.56 28.68 28.87 41667300 28.87 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230517 0 10.48 10.5 10.46 10.46 500 10.46 down down correct
INTG.US The InterGroup Corporation 20230517 0 36 36.51 36 36.51 700 36.51 up up correct
INTU.US Intuit Inc 20230517 0 423.32 432.85 420.15 431.86 1280900 431.86 up up correct
INTZ.US Intrusion Inc 20230517 0 1.39 1.41 1.31 1.41 74800 1.41 up up correct
INVA.US Innoviva Inc 20230517 0 13.27 13.27 13 13.11 720300 13.11 down down correct
INVE.US Identiv Inc 20230517 0 7.21 7.29 6.89 7.27 87200 7.27 up down incorrect
INVO.US INVO Bioscience Inc 20230517 0 0.37 0.37 0.33 0.362 28400 0.362 down down correct
INVZ.US Innoviz Technologies Ltd 20230517 0 2.45 2.955 2.314 2.91 3235100 2.91 up up correct
INVZW.US Innoviz Technologies Ltd 20230517 0 0.99 0.99 0.9101 0.9601 17164 0.9601 down up incorrect
INZY.US Inozyme Pharma Inc 20230517 0 6.69 6.74 6.47 6.65 850300 6.65 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230517 0 10.63 10.63 10.63 10.63 0 10.63
IOBT.US IO Biotech Inc. Common Stock 20230517 0 2.04 2.12 1.972 2.03 52400 2.03 down down correct
IONM.US Assure Holdings Corp. Common Stock 20230517 0 1.2 1.22 1.07 1.11 782100 1.11 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230517 0 36.06 36.31 35.44 36.3 1050800 36.3 up up correct
IOSP.US Innospec Inc 20230517 0 96.67 97.9 96.18 97.9 82400 97.216 up up correct
IOVA.US Iovance Biotherapeutics Inc 20230517 0 7.62 7.65 7.07 7.5 4407200 7.5 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230517 0 2.85 3.02 2.73 2.95 65800 2.95 up up correct
IPAR.US Inter Parfums Inc 20230517 0 136.13 137.76 133.84 134.8 125200 134.8 down down correct
IPDN.US Professional Diversity Network Inc 20230517 0 4.18 4.4799 4.16 4.45 34896 4.45 up up correct
IPGP.US IPG Photonics Corporation 20230517 0 112.01 113.14 110.78 112.76 136000 112.76 up down incorrect
IPHA.US Innate Pharma S.A 20230517 0 2.87 3.02 2.87 3.02 5000 3.02 up down incorrect
IPSC.US Century Therapeutics Inc. 20230517 0 3.21 3.26 3.051 3.1 69900 3.1 down down correct
IPW.US iPower Inc. 20230517 0 0.633 0.663 0.6 0.64 7000 0.64 up up correct
IPWR.US Ideal Power Inc 20230517 0 9.21 9.78 9.01 9.496 35700 9.496 up up correct
IQ.US iQIYI Inc 20230517 0 5.54 5.6 5.425 5.45 13734300 5.45 down down correct
IRBT.US iRobot Corporation 20230517 0 33.92 34 33.11 33.3 556000 33.3 down down correct
IRDM.US Iridium Communications Inc 20230517 0 61.77 61.96 60.29 60.44 558500 60.44 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230517 0 3.8 4.12 3.8 4 974300 4 up up correct
IRIX.US IRIDEX Corporation 20230517 0 2.25 2.29 2.24 2.29 8800 2.29 up up correct
IRMD.US IRadimed Corporation 20230517 0 44.54 46.21 44.54 45.84 26300 45.84 up up correct
IROQ.US IF Bancorp Inc 20230517 0 14.4 14.44 14.39 14.39 1500 14.39 down down correct
IRTC.US iRhythm Technologies Inc 20230517 0 125.88 127.36 124.4 126.21 209700 126.21 up up correct
ISEE.US IVERIC bio Inc 20230517 0 37.16 37.19 36.8 36.96 4748400 36.96 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230517 0 10.19 10.23 10 10.21 1320000 10.21 up down incorrect
ISIG.US Insignia Systems Inc 20230517 0 8.26 8.26 7.68 7.71 2400 7.71 down down correct
ISPC.US iSpecimen Inc. Common Stock 20230517 0 1.586 1.586 1.44 1.44 21400 1.44 down down correct
ISRG.US Intuitive Surgical Inc 20230517 0 307.51 308.78 303.96 308.22 1261600 308.22 up up correct
ISSC.US Innovative Solutions and Support Inc 20230517 0 7.06 7.06 6.77 7.01 10900 7.01 down down correct
ISTR.US Investar Holding Corporation 20230517 0 11.48 11.82 11.42 11.75 11000 11.75 up up correct
ISUN.US iSun Inc 20230517 0 0.5686 0.6 0.554 0.565 182832 0.565 down down correct
ITCI.US Intra 20230517 0 63.24 64.15 62.21 63.41 702100 63.41 up up correct
ITI.US Iteris Inc 20230517 0 4.6 4.64 4.47 4.55 134300 4.55 down down correct
ITIC.US Investors Title Company 20230517 0 141.65 141.65 141.65 141.65 900 141.65
ITOS.US iTeos Therapeutics Inc 20230517 0 14.86 15.2 14.68 15.13 199200 15.13 up up correct
ITRI.US Itron Inc 20230517 0 66.31 67.83 65.8 67.63 215700 67.63 up down incorrect
ITRM.US Iterum Therapeutics plc 20230517 0 1.12 1.15 1.09 1.12 68700 1.12
ITRN.US Ituran Location and Control Ltd 20230517 0 21.74 22.12 21.6 22 69500 22 up up correct
IVA.US Inventiva S.A 20230517 0 2.51 2.54 2.458 2.54 10300 2.54 up up correct
IVAC.US Intevac Inc 20230517 0 4.87 5 4.87 4.9 51200 4.9 up up correct
IXAQU.US IX Acquisition Corp. Unit 20230517 0 10.45 10.985 10.45 10.49 6400 10.49 up down incorrect
IZEA.US IZEA Worldwide Inc 20230517 0 0.65 0.675 0.613 0.672 433300 0.672 up up correct
JACK.US Jack in the Box Inc 20230517 0 97.99 97.99 91.52 95.56 938800 95.56 down down correct
JAGX.US Jaguar Health Inc 20230517 0 0.68 0.685 0.65 0.68 1097300 0.68
JAKK.US JAKKS Pacific Inc 20230517 0 23.47 23.62 22.32 22.76 94100 22.76 down down correct
JAMF.US Jamf Holding Corp 20230517 0 16.57 17.25 16.57 17.24 302400 17.24 up down incorrect
JAN.US JanOne Inc 20230517 0 1.08 1.13 1.03 1.13 60100 1.13 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230517 0 11.6 12.775 11.5 12 857500 12 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230517 0 10.135 10.15 10.135 10.14 24300 10.14 up up correct
JAQCU.US Jupiter Acquisition Corp 20230517 0 10.12 10.12 10.12 10.12 0 10.12
JAZZ.US Jazz Pharmaceuticals plc 20230517 0 131.22 132.25 129.74 132.16 514100 132.16 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230517 0 171.98 172.67 169.19 172.12 755300 172.12 up up correct
JBLU.US JetBlue Airways Corporation 20230517 0 6.89 7.27 6.85 7.22 13585900 7.22 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20230517 0 110.24 113 109.53 112.32 80500 112.32 up up correct
JCTCF.US Jewett 20230517 0 4.75 4.97 4.67 4.67 1600 4.67 down down correct
JD.US JD.com Inc 20230517 0 36.905 37.65 36.51 37.34 9646200 37.34 up up correct
JFIN.US Jiayin Group Inc 20230517 0 5.73 5.752 5.11 5.38 220700 5.38 down down correct
JFU.US 9F Inc 20230517 0 3.91 4.7 3.91 4.45 52000 4.45 up down incorrect
JG.US Aurora Mobile Limited 20230517 0 0.35 0.36 0.34 0.35 46600 0.35
JJSF.US J & J Snack Foods Corp 20230517 0 158.52 159.18 156.76 158.3 65000 158.3 down down correct
JKHY.US Jack Henry & Associates Inc 20230517 0 147.93 149.13 146.78 148.24 623600 148.24 up up correct
JOAN.US JOANN Inc 20230517 0 1.67 1.75 1.635 1.71 3011500 1.71 up up correct
JOUT.US Johnson Outdoors Inc 20230517 0 62.47 62.62 61.64 62.34 32900 62.34 down down correct
JPM.US PM 20230517 0 19.1 19.36 18.87 19.3 138043 19.3 up up correct
JRSH.US Jerash Holdings (US) Inc 20230517 0 4.25 4.57 4.25 4.54 11200 4.54 up up correct
JRVR.US James River Group Holdings Ltd 20230517 0 21.25 21.31 20.62 20.75 143700 20.75 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230517 0 18.5 19.25 18.5 19.25 9000 19.25 up up correct
JSPR.US Jasper Therapeutics Inc 20230517 0 1.5 1.7 1.5 1.66 572400 1.66 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20230517 0 0.1351 0.16 0.1351 0.16 2066 0.16 up down incorrect
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230517 0 10.3 10.3 10.3 10.3 77700 10.3
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230517 0 10.32 10.32 10.32 10.32 100 10.32
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20230517 0 0.1405 0.141 0.14 0.14 18775 0.14 down down correct
JUPW.US Jupiter Wellness Inc 20230517 0 0.406 0.425 0.395 0.415 122600 0.415 up down incorrect
JUPWW.US Jupiter Wellness Inc 20230517 0 0.055 0.0551 0.05 0.0501 6312 0.0501 down down correct
JVA.US Coffee Holding Co. Inc 20230517 0 1.64 1.65 1.63 1.65 4400 1.65 up up correct
JWEL.US Jowell Global Ltd 20230517 0 0.241 0.25 0.238 0.24 33600 0.24 down down correct
JYNT.US The Joint Corp 20230517 0 14.28 16.24 13.815 15.87 227700 15.87 up up correct
JZXN.US Jiuzi Holdings Inc 20230517 0 0.188 0.188 0.175 0.182 616300 0.182 down down correct
KALA.US Kala Pharmaceuticals Inc 20230517 0 16.63 19.21 16.63 18.63 245700 18.63 up up correct
KALU.US Kaiser Aluminum Corporation 20230517 0 60.26 62.42 59.62 62.1 134700 62.1 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230517 0 10.13 10.4 9.93 10.29 228600 10.29 up up correct
KARO.US Karooooo Ltd 20230517 0 22.57 22.57 21 21.3 11307 21.3 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230517 0 0.569 0.585 0.564 0.571 10000 0.571 up down incorrect
KBAL.US Kimball International Inc 20230517 0 12.41 12.48 12.33 12.46 280900 12.46 up up correct
KBNT.US Kubient Inc 20230517 0 0.475 0.55 0.43 0.519 78400 0.519 up up correct
KBNTW.US Kubient Inc 20230517 0 0.04 0.04 0.04 0.04 5000 0.04
KERN.US Akerna Corp 20230517 0 0.74 0.78 0.725 0.76 81000 0.76 up up correct
KC.US Kingsoft Cloud Holdings Limited 20230517 0 4.86 4.88 4.755 4.78 2548100 4.78 down down correct
KDNY.US Chinook Therapeutics Inc 20230517 0 22.31 22.31 21.03 21.51 1250600 21.51 down down correct
KDP.US Keurig Dr Pepper Inc 20230517 0 31.89 32.16 31.73 32.12 7575097 32.12 up up correct
KE.US Kimball Electronics Inc 20230517 0 22.32 22.83 22.02 22.72 97900 22.72 up up correct
KELYA.US Kelly Services Inc 20230517 0 18.27 18.41 18.1 18.34 173600 18.2663 up down incorrect
KELYB.US Kelly Services Inc 20230517 0 18.05 18.05 18.05 18.05 500 17.975
KEQU.US Kewaunee Scientific Corporation 20230517 0 16.05 16.05 16.05 16.05 200 16.05
KERNW.US Akerna Corp 20230517 0 0.0088 0.0088 0.0071 0.0086 3920 0.0086 down down correct
KFFB.US Kentucky First Federal Bancorp 20230517 0 5.94 6.06 5.8 5.8 12500 5.8 down down correct
KFRC.US Kforce Inc 20230517 0 55.12 56.38 55.12 56.06 106800 56.06 up up correct
KHC.US The Kraft Heinz Company 20230517 0 38.97 39.12 38.47 38.91 7796800 38.91 down down correct
KIDS.US OrthoPediatrics Corp 20230517 0 44.12 45.835 43.53 45.73 107600 45.73 up up correct
KINS.US Kingstone Companies Inc 20230517 0 1.29 1.54 1.29 1.5 76500 1.5 up up correct
KIRK.US Kirkland's Inc 20230517 0 2.83 2.95 2.83 2.93 41800 2.93 up up correct
KLAC.US KLA Corporation 20230517 0 411.34 420.54 408.78 416.83 1170600 416.83 up down incorrect
KLDO.US Kaleido Biosciences Inc 20230517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20230517 0 49.44 50.78 49.08 49.98 344400 49.98 up up correct
KLTR.US Kaltura Inc. Common Stock 20230517 0 1.91 1.94 1.73 1.87 311900 1.87 down down correct
KLXE.US KLX Energy Services Holdings Inc 20230517 0 9.95 10.22 9.84 10.01 242900 10.01 up up correct
KMDA.US Kamada Ltd 20230517 0 4.84 4.84 4.72 4.76 14300 4.76 down down correct
KNDI.US Kandi Technologies Group Inc 20230517 0 3.15 3.41 3.12 3.37 314000 3.37 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230517 0 13.89 14.4 13.5 13.65 256400 13.65 down down correct
KNSL.US Kinsale Capital Group Inc 20230517 0 329.78 332.15 320.6 322.59 169200 322.59 down down correct
KNTE.US Kinnate Biopharma Inc 20230517 0 4.22 4.34 3.885 4.05 453700 4.05 down down correct
KOD.US Kodiak Sciences Inc 20230517 0 5.82 5.99 5.42 5.63 515100 5.63 down down correct
KOPN.US Kopin Corporation 20230517 0 1.27 1.42 1.24 1.4 1267500 1.4 up up correct
KOSS.US Koss Corporation 20230517 0 3.79 3.8 3.71 3.78 26100 3.78 down down correct
KPLT.US Katapult Holdings Inc 20230517 0 0.61 0.624 0.59 0.612 143300 0.612 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230517 0 0.05 0.05 0.05 0.05 20 0.05
KPRX.US Kiora Pharmaceuticals Inc 20230517 0 2.16 2.23 2.02 2.19 55200 2.19 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230517 0 2.38 2.45 2.28 2.45 2258700 2.45 up down incorrect
KRBP.US Kiromic BioPharma Inc 20230517 0 3.99 4.23 3.81 4.06 82700 4.06 up up correct
KRKR.US 36Kr Holdings Inc 20230517 0 1.013 1.02 1 1 8000 1 down down correct
KRMD.US Repro Med Systems Inc 20230517 0 3.92 3.98 3.87 3.98 22300 3.98 up down incorrect
KRNL.US Kernel Group Holdings Inc 20230517 0 10.38 10.38 10.38 10.38 0 10.38
KRNLU.US Kernel Group Holdings Inc 20230517 0 10.29 10.29 10.29 10.29 0 10.29
KRNLW.US Kernel Group Holdings Inc 20230517 0 0.1 0.1 0.1 0.1 5 0.1
KRNT.US Kornit Digital Ltd 20230517 0 23.46 23.69 22.97 23.58 340500 23.58 up up correct
KRNY.US Kearny Financial Corp 20230517 0 6.78 7.24 6.78 7.21 310800 7.21 up down incorrect
KRON.US Kronos Bio Inc 20230517 0 1.74 1.84 1.68 1.82 186281 1.82 up up correct
KROS.US Keros Therapeutics Inc 20230517 0 46.31 46.7 44.61 46.2 165600 46.2 down down correct
KRT.US Karat Packaging Inc 20230517 0 15.24 15.73 15.24 15.54 19700 15.54 up up correct
KRTX.US Karuna Therapeutics Inc 20230517 0 224.33 224.33 217.51 220.23 227800 220.23 down down correct
KRUS.US Kura Sushi USA Inc 20230517 0 65.18 68.8 64.9 68 116200 68 up up correct
KRYS.US Krystal Biotech Inc 20230517 0 89.15 89.15 86.365 88.19 217700 88.19 down up incorrect
KSPN.US Kaspien Holdings Inc 20230517 0 0.66 0.66 0.6202 0.6498 11614 0.6498 down up incorrect
KTCC.US Key Tronic Corporation 20230517 0 5.65 5.82 5.45 5.78 51800 5.78 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20230517 0 13.78 14.22 13.76 14.13 819000 14.13 up down incorrect
KTRA.US Kintara Therapeutics Inc 20230517 0 2.92 2.96 2.85 2.91 11400 2.91 down down correct
KTTA.US Pasithea Therapeutics Corp. 20230517 0 0.34 0.34 0.32 0.34 3500 0.34
KURA.US Kura Oncology Inc 20230517 0 13.17 13.17 12.15 12.42 515200 12.42 down down correct
KVHI.US KVH Industries Inc 20230517 0 9.41 9.62 9.41 9.52 42000 9.52 up up correct
KVSA.US Khosla Ventures Acquisition Co 20230517 0 10.23 10.235 10.23 10.235 6600 10.235 up up correct
KXIN.US Kaixin Auto Holdings 20230517 0 0.32 0.34 0.31 0.322 295100 0.322 up up correct
KYMR.US Kymera Therapeutics Inc 20230517 0 29.26 29.83 28.71 29.74 287100 29.74 up up correct
KZIA.US Kazia Therapeutics Limited 20230517 0 1.23 1.3 1.23 1.28 30400 1.28 up up correct
KZR.US Kezar Life Sciences Inc 20230517 0 3.07 3.07 2.8 2.82 623800 2.82 down down correct
LABP.US Landos Biopharma Inc 20230517 0 0.29 0.3 0.28 0.3 30500 0.3 up up correct
LAKE.US Lakeland Industries Inc 20230517 0 10.88 11.08 10.81 10.96 35800 10.96 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20230517 0 93.26 95.28 92.48 95.25 305000 95.25 up up correct
LANC.US Lancaster Colony Corporation 20230517 0 209.45 210.22 206.61 209.17 120500 209.17 down down correct
LAND.US Gladstone Land Corporation 20230517 0 15.14 15.304 14.99 15.23 165800 15.23 up down incorrect
LANDM.US Gladstone Land Corporation 20230517 0 23.59 23.6 23.425 23.5 1500 23.5 down down correct
LANDO.US Gladstone Land Corporation 20230517 0 22.66 22.96 22.395 22.765 15400 22.765 up up correct
LARAX.US LARAX 20230517 0 8.75 8.75 8.75 8.75 0 8.75
LARK.US Landmark Bancorp Inc 20230517 0 20.19 20.21 20.19 20.21 1100 20.21 up up correct
LASR.US nLIGHT Inc 20230517 0 12.37 12.85 12.29 12.76 251400 12.76 up up correct
LAUR.US Laureate Education Inc 20230517 0 12.03 12.06 11.93 12.01 933800 12.01 down down correct
LAZR.US Luminar Technologies Inc 20230517 0 6.13 6.587 6.055 6.54 11727000 6.54 up up correct
LAZY.US Lazydays Holdings Inc 20230517 0 10.965 11.12 10.65 11.12 26200 11.12 up up correct
LBAI.US Lakeland Bancorp Inc 20230517 0 12.5 13.28 12.3 13.28 300700 13.28 up up correct
LBC.US Luther Burbank Corporation 20230517 0 8.58 8.94 8.515 8.94 38600 8.94 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20230517 0 9.45 9.45 9.021 9.4 44900 9.4 down down correct
LBRDA.US Liberty Broadband Corporation 20230517 0 75.79 77.23 75.64 76.46 161900 76.46 up up correct
LBRDK.US Liberty Broadband Corporation 20230517 0 76.85 77.89 76.2 77.09 543800 77.09 up up correct
LBRDP.US Liberty Broadband Corporation 20230517 0 22.01 22.5 21.95 22 10200 22 down down correct
LBTYA.US Liberty Global plc 20230517 0 17.23 17.4 16.95 17.33 2321500 17.33 up up correct
LBTYB.US Liberty Global plc 20230517 0 19.25 19.25 19.25 19.25 0 19.25
LBTYK.US Liberty Global plc 20230517 0 18.06 18.21 17.82 18.1 2208600 18.1 up up correct
LCA.US Landcadia Holdings IV Inc 20230517 0 10.09 10.105 10.09 10.095 13500 10.095 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20230517 0 10.33 10.34 10.32 10.33 166100 10.33
LCAAU.US L Catterton Asia Acquisition Corp 20230517 0 10.41 10.41 10.41 10.41 0 10.41
LCAAW.US L Catterton Asia Acquisition Corp 20230517 0 0.51 0.51 0.49 0.51 1802 0.51
LCAHU.US Landcadia Holdings IV Inc 20230517 0 10.11 10.11 10.11 10.11 0 10.11
LCID.US Lucid Group Inc. Common Stock 20230517 0 7.03 7.24 6.93 7.23 12650900 7.23 up down incorrect
LCNB.US LCNB Corp 20230517 0 15.51 15.7 15.22 15.65 15200 15.65 up up correct
LCRDX.US LCRDX 20230517 0 8.74 8.74 8.74 8.74 0 8.74
LCRUX.US LCRUX 20230517 0 8.75 8.75 8.75 8.75 0 8.75
LCUT.US Lifetime Brands Inc 20230517 0 5.08 5.22 4.93 5.03 70600 5.03 down down correct
LE.US Lands' End Inc 20230517 0 7.82 8.63 7.725 8.54 157900 8.54 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20230517 0 168.33 169.48 167.45 169.12 227300 169.12 up down incorrect
LEDS.US SemiLEDs Corporation 20230517 0 2 2.1 2 2.1 3400 2.1 up down incorrect
LEE.US Lee Enterprises Incorporated 20230517 0 12.54 12.59 12.36 12.37 8400 12.37 down down correct
LEGH.US Legacy Housing Corporation 20230517 0 21.36 21.46 21.1 21.24 57900 21.24 down down correct
LEGN.US Legend Biotech Corporation 20230517 0 72.72 72.72 69.04 71.35 747900 71.35 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230517 0 48.35 48.35 48.35 48.35 0 48.35
LESL.US Leslie's Inc 20230517 0 10.17 10.85 10.09 10.71 3537600 10.71 up up correct
LEXX.US Lexaria Bioscience Corp 20230517 0 0.74 0.74 0.72 0.739 63200 0.739 down down correct
LFMD.US LifeMD Inc 20230517 0 1.8 1.93 1.74 1.87 104400 1.87 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230517 0 15.15 15.75 14.05 15.74 11700 15.74 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230517 0 8.32 8.41 8.15 8.21 328000 8.21 down up incorrect
LFUS.US Littelfuse Inc 20230517 0 261.08 266.9 259.99 266.26 62800 266.26 up up correct
LFVN.US LifeVantage Corporation 20230517 0 4.49 4.66 4.35 4.55 20100 4.55 up up correct
LGHL.US Lion Group Holding Ltd 20230517 0 0.124 0.125 0.116 0.12 4078400 0.12 down down correct
LGHLW.US Lion Financial Group Limited 20230517 0 0.0178 0.0178 0.01 0.01 240986 0.01 down up incorrect
LGIH.US LGI Homes Inc 20230517 0 120.3 122.49 119.27 122.39 149300 122.39 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20230517 0 77.14 79.92 75.12 78.93 146400 78.93 up down incorrect
LGO.US Largo Resources Ltd 20230517 0 3.95 4.13 3.94 4.01 103900 4.01 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230517 0 10.58 10.58 10.58 10.58 0 10.58
LGVCU.US LAMF Global Ventures Corp. I Unit 20230517 0 10.48 10.48 10.48 10.48 0 10.48
LGVN.US Longeveron Inc 20230517 0 3.04 3.07 2.925 3.04 44600 3.04
LI.US Li Auto Inc 20230517 0 29.51 29.555 28.8 28.85 8910695 28.85 down down correct
LIAN.US LianBio American Depositary Shares 20230517 0 2.28 2.57 2.25 2.517 582700 2.517 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230517 0 10.87 10.87 10.87 10.87 0 10.87
LIDR.US Aeye Inc 20230517 0 0.194 0.199 0.18 0.182 1546200 0.182 down down correct
LIDRW.US AEye Inc 20230517 0 0.019 0.019 0.016 0.016 17900 0.016 down down correct
LIFE.US aTyr Pharma Inc 20230517 0 2.5 2.6 2.42 2.52 663700 2.52 up up correct
LILA.US Liberty Latin America Ltd 20230517 0 8.22 8.295 7.995 8.25 427200 8.25 up up correct
LILAK.US Liberty Latin America Ltd 20230517 0 8.22 8.3 7.995 8.24 1011200 8.24 up up correct
LILM.US Lilium NV 20230517 0 0.981 1.1 0.962 1.09 3572400 1.09 up up correct
LILMW.US Lilium Equity Warrants 20230517 0 0.07 0.09 0.065 0.083 21200 0.083 up down incorrect
LINC.US Lincoln Educational Services Corporation 20230517 0 6.34 6.52 6.27 6.51 84200 6.51 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230517 0 9.64 10.16 9.58 9.9 263800 9.9 up up correct
LINK.US Interlink Electronics Inc 20230517 0 9 9.0007 9 9.0007 1631 9.0007 up up correct
LIQT.US LiqTech International Inc 20230517 0 0.41 0.43 0.4 0.41 71700 0.41
LITE.US Lumentum Holdings Inc 20230517 0 44.66 46.14 44.54 46.1 931200 46.1 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230517 0 2.68 2.88 2.64 2.85 62200 2.85 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230517 0 10.22 10.225 10.21 10.22 26000 10.22
LITTU.US Logistics Innovation Technologies Corp. Units 20230517 0 10.22 10.22 10.22 10.22 11300 10.22
LIVE.US Live Ventures Incorporated 20230517 0 27.05 27.3 27 27 1747 27 down down correct
LIVN.US LivaNova PLC 20230517 0 46.87 46.95 45.895 46.06 455300 46.06 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20230517 0 0.67 0.68 0.61 0.65 20300 0.65 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230517 0 0.07 0.07 0.06 0.06 4800 0.06 down down correct
LIZI.US Lizhi Inc 20230517 0 0.64 0.68 0.636 0.68 162700 0.68 up down incorrect
LKCO.US Luokung Technology Corp 20230517 0 1.3 1.34 1.27 1.33 60900 1.33 up up correct
LKFN.US Lakeland Financial Corporation 20230517 0 43.66 47.44 43.66 47.18 292500 47.18 up up correct
LKQ.US LKQ Corporation 20230517 0 56.04 56.31 55.74 56.11 1066100 56.11 up up correct
LMAT.US LeMaitre Vascular Inc 20230517 0 64.52 64.52 63.73 63.78 134100 63.78 down down correct
LMB.US Limbach Holdings Inc 20230517 0 20.74 20.74 20.276 20.69 60200 20.69 down up incorrect
LMDX.US LumiraDx Limited Common Shares 20230517 0 0.5 0.55 0.5 0.51 82000 0.51 up up correct
LMDXW.US LumiraDx Limited Warrant 20230517 0 0.0305 0.0498 0.0305 0.0498 1310 0.0498 up down incorrect
LMFA.US LM Funding America Inc 20230517 0 0.776 0.858 0.772 0.858 509100 0.858 up up correct
LMNL.US Liminal BioSciences Inc 20230517 0 6.72 6.821 6.66 6.737 6600 6.737 up up correct
LMNR.US Limoneira Company 20230517 0 16.23 16.26 15.93 16.23 41700 16.23
LMPX.US LMP Automotive Holdings Inc 20230517 0 1.31 1.39 1.31 1.37 1306 1.37 up up correct
LNSR.US LENSAR Inc 20230517 0 2.23 2.44 2.22 2.37 19500 2.37 up up correct
LNT.US Alliant Energy Corporation 20230517 0 53.24 53.35 52.45 52.76 1045500 52.76 down down correct
LNTH.US Lantheus Holdings Inc 20230517 0 97.71 98.475 94.77 97.97 866100 97.97 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230517 0 4.9 4.98 4.89 4.98 2200 4.98 up up correct
LOB.US Live Oak Bancshares Inc 20230517 0 22.53 23.89 22.315 23.48 435200 23.48 up up correct
LOCO.US El Pollo Loco Holdings Inc 20230517 0 9.58 9.8 9.52 9.78 347400 9.78 up up correct
LOGI.US Logitech International S.A 20230517 0 63.15 63.62 62.86 63.53 351900 63.53 up up correct
LOOP.US Loop Industries Inc 20230517 0 2.96 3.03 2.881 3.01 4800 3.01 up down incorrect
LOPE.US Grand Canyon Education Inc 20230517 0 109.28 110.52 108.73 110.16 174600 110.16 up up correct
LOVE.US The Lovesac Company 20230517 0 24.17 24.17 23.5 23.59 328900 23.59 down down correct
LPCN.US Lipocine Inc 20230517 0 3.39 3.78 3.3 3.62 79400 3.62 up up correct
LPLA.US LPL Financial Holdings Inc 20230517 0 191.18 197.24 190.67 195.54 543300 195.54 up up correct
LPRO.US Open Lending Corporation 20230517 0 9.48 9.57 9.28 9.54 895100 9.54 up up correct
LPSN.US LivePerson Inc 20230517 0 4.16 4.41 4.04 4.32 1873500 4.32 up down incorrect
LPTH.US LightPath Technologies Inc 20230517 0 1.37 1.43 1.35 1.43 62200 1.43 up up correct
LPTX.US Leap Therapeutics Inc 20230517 0 0.58 0.625 0.53 0.61 2484600 0.61 up up correct
LQDA.US Liquidia Corporation 20230517 0 7.52 7.82 7.48 7.81 636900 7.81 up up correct
LQDT.US Liquidity Services Inc 20230517 0 15.28 15.52 15.19 15.47 127100 15.47 up up correct
LRCX.US Lam Research Corporation 20230517 0 564.51 580.26 560.11 574.11 1667200 574.11 up up correct
LRFC.US Logan Ridge Finance Corp 20230517 0 20.74 21 20.18 20.65 12700 20.4286 down down correct
LRMR.US Larimar Therapeutics Inc 20230517 0 3.74 3.8 3.58 3.69 657700 3.69 down down correct
LSBK.US Lake Shore Bancorp Inc 20230517 0 11.31 11.31 11.31 11.31 300 11.31
LSCC.US Lattice Semiconductor Corporation 20230517 0 82.78 83.46 80.01 81.72 2912300 81.72 down down correct
LSEA.US Landsea Homes Corporation 20230517 0 6.74 6.935 6.58 6.9 39800 6.9 up up correct
LSEAW.US Landsea Homes Corporation 20230517 0 0.175 0.188 0.17 0.1879 18267 0.1879 up up correct
LSTR.US Landstar System Inc 20230517 0 175.67 178.03 174.88 177.91 162400 177.91 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20230517 0 28.06 28.65 27.58 28.57 950400 28.57 up up correct
LSXMB.US The Liberty SiriusXM Group 20230517 0 28.05 28.05 28.05 28.05 0 28.05
LSXMK.US The Liberty SiriusXM Group 20230517 0 27.99 28.61 27.53 28.51 981700 28.51 up up correct
LTAFX.US Altst Strgs Fd A 20230517 0 5 5 5 5 0 5
LTBR.US Lightbridge Corporation 20230517 0 4.36 4.47 4.16 4.24 47400 4.24 down down correct
LTCFX.US Alternative Strategies Fund Class C 20230517 0 4.73 4.73 4.73 4.73 0 4.73
LTCH.US Latch Inc 20230517 0 0.95 0.985 0.81 0.931 924900 0.931 down down correct
LTCHW.US Latch Inc 20230517 0 0.071 0.0891 0.063 0.0891 13805 0.0891 up up correct
LTIFX.US LTIFX 20230517 0 5.05 5.05 5.05 5.05 0 5.05
LTRN.US Lantern Pharma Inc 20230517 0 4.85 4.981 4.63 4.9 16400 4.9 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230517 0 0.66 0.68 0.648 0.671 124900 0.671 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230517 0 19.5 19.5 19.5 19.5 400 19.5
LTRX.US Lantronix Inc 20230517 0 4.97 4.97 4.56 4.74 128800 4.74 down down correct
LTRYW.US Lottery Com 20230517 0 0.0224 0.0289 0.0221 0.026 55150 0.026 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230517 0 1.51 1.55 1.46 1.51 58800 1.51
LULU.US Lululemon Athletica Inc 20230517 0 371.3 373.24 367.35 372.22 1377200 372.22 up up correct
LUMO.US Lumos Pharma Inc 20230517 0 3.38 3.46 3.22 3.25 20000 3.25 down down correct
LUNA.US Luna Innovations Incorporated 20230517 0 8.06 8.28 7.94 8.28 231100 8.28 up up correct
LUNG.US Pulmonx Corporation 20230517 0 12.75 12.75 12.42 12.51 136300 12.51 down up incorrect
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230517 0 10.4 10.4 10.4 10.4 0 10.4
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230517 0 2.46 2.67 2.362 2.58 30200 2.58 up up correct
LVO.US LiveOne Inc 20230517 0 1.51 1.6 1.51 1.565 180600 1.565 up up correct
LVOX.US LiveVox Holding Inc 20230517 0 2.58 2.621 2.41 2.47 787900 2.47 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20230517 0 2.68 2.68 2.68 2.68 0 2.68
LVTX.US Lava Therapeutics B.V 20230517 0 1.857 1.925 1.85 1.88 7700 1.88 up up correct
LWAY.US Lifeway Foods Inc 20230517 0 6.06 6.06 6 6 18900 6 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230517 0 4.94 5.35 4.79 5.2 746200 5.2 up up correct
LX.US LexinFintech Holdings Ltd 20230517 0 2.52 2.65 2.52 2.62 213600 2.62 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230517 0 2.96 2.98 2.87 2.93 1065200 2.93 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230517 0 0.608 0.629 0.57 0.619 93200 0.619 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230517 0 2.71 2.79 2.49 2.67 828400 2.67 down down correct
LYFT.US Lyft Inc 20230517 0 8.25 8.4 8.18 8.36 15696900 8.36 up down incorrect
LYRA.US Lyra Therapeutics Inc 20230517 0 2.68 2.776 2.565 2.74 32400 2.74 up up correct
LYTS.US LSI Industries Inc 20230517 0 12.35 13.1 12.31 12.71 491300 12.71 up down incorrect
LZ.US LegalZoom.com Inc 20230517 0 10.68 11.27 10.43 11.08 2702300 11.08 up up correct
MACA.US Moringa Acquisition Corp 20230517 0 10.33 10.33 10.33 10.33 0 10.33
MACAU.US Moringa Acquisition Corp 20230517 0 10.25 10.25 10.25 10.25 0 10.25
MACK.US Merrimack Pharmaceuticals Inc 20230517 0 12.76 12.88 12.76 12.82 36500 12.82 up up correct
MANH.US Manhattan Associates Inc 20230517 0 171 172.79 170.75 172.2 437300 172.2 up up correct
MAPS.US WM Technology Inc 20230517 0 0.867 1.04 0.83 1.02 866200 1.02 up up correct
MAPSW.US WM Technology Inc 20230517 0 0.1088 0.1088 0.1041 0.1041 375 0.1041 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230517 0 11 11 11 11 0 11
MAQCU.US Maquia Capital Acquisition Corporation 20230517 0 11.2 11.2 11.2 11.2 200 11.2
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230517 0 0.0599 0.06 0.0599 0.06 0 0.06 up up correct
MAR.US Marriott International Inc 20230517 0 176.55 178.68 174.98 177.11 1073800 177.11 up up correct
MARA.US Marathon Digital Holdings Inc 20230517 0 9.07 10.2 9.04 10.09 30436800 10.09 up up correct
MARK.US Remark Holdings Inc 20230517 0 1.11 1.22 1.1 1.17 918400 1.17 up up correct
MARPS.US Marine Petroleum Trust 20230517 0 7.47 7.6 7.26 7.6 6100 7.6 up up correct
MASI.US Masimo Corporation 20230517 0 170.63 171.12 167 167.92 484600 167.92 down down correct
MASS.US 908 Devices Inc 20230517 0 6.93 7.23 6.685 7.21 107700 7.21 up up correct
MAT.US Mattel Inc 20230517 0 19.08 19.1 18.57 18.93 2669800 18.93 down down correct
MATW.US Matthews International Corporation 20230517 0 37.77 38.63 37 38.42 67200 38.42 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20230517 0 29 29.95 27.62 28.71 8718500 28.71 down down correct
MAYS.US J.W. Mays Inc 20230517 0 45 45 45 45 100 45
MBCN.US Middlefield Banc Corp 20230517 0 22.88 23.24 22.41 23.24 12700 23.24 up up correct
MBIN.US Merchants Bancorp 20230517 0 23.4 23.88 22.878 23.8 77300 23.8 up up correct
MBINN.US Merchants Bancorp 20230517 0 16.877 17.83 16.77 17.71 31700 17.71 up up correct
MBINO.US Merchants Bancorp 20230517 0 18.03 18.47 17.9 18.17 7700 18.17 up up correct
MBINP.US Merchants Bancorp 20230517 0 18.8 19.37 18.8 19.28 4500 19.28 up up correct
MBIO.US Mustang Bio Inc 20230517 0 4.35 4.41 4.29 4.41 20000 4.41 up up correct
MBNKP.US Medallion Bank 20230517 0 21.25 22.06 21.25 22.06 1600 22.06 up up correct
MBOT.US Microbot Medical Inc 20230517 0 1.23 1.25 1.15 1.19 23900 1.19 down up incorrect
MBRX.US Moleculin Biotech Inc 20230517 0 0.6 0.6498 0.6 0.6375 235608 0.6375 up up correct
MBTC.US Nocturne Acquisition Corporation 20230517 0 11.04 11.04 11.04 11.04 0 11.04
MBTCU.US Nocturne Acquisition Corporation 20230517 0 11 11 11 11 0 11
MBUU.US Malibu Boats Inc 20230517 0 53.45 55.02 53.2 54.75 105700 54.75 up up correct
MBWM.US Mercantile Bank Corporation 20230517 0 25.16 26.4 24.7 26.24 40900 26.24 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230517 0 10.9 10.9 10.9 10.9 0 10.9
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230517 0 0.1248 0.1557 0.11 0.1557 7358 0.1557 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230517 0 10.46 10.46 10.46 10.46 0 10.46
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230517 0 10.5 10.5 10.5 10.5 500 10.5
MCBC.US Macatawa Bank Corporation 20230517 0 8.73 8.86 8.49 8.83 48100 8.83 up up correct
MCBS.US MetroCity Bankshares Inc 20230517 0 15.85 16.52 15.84 16.42 31800 16.42 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230517 0 27.75 28.56 27.75 28.47 102000 28.47 up down incorrect
MCHP.US Microchip Technology Incorporated 20230517 0 75.07 76.88 74.44 76.6 4100700 76.2253 up up correct
MCHX.US Marchex Inc 20230517 0 1.71 1.85 1.69 1.85 41400 1.85 up up correct
MCRB.US Seres Therapeutics Inc 20230517 0 5.1 5.11 4.9 4.93 2287353 4.93 down down correct
MCRI.US Monarch Casino & Resort Inc 20230517 0 65.73 67.01 65.65 66.19 59300 66.19 up up correct
MDB.US MongoDB Inc 20230517 0 277 285.48 275.23 282.5 1559200 282.5 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20230517 0 290.4 292.04 276.07 277.9 569500 277.9 down down correct
MDGS.US Medigus Ltd 20230517 0 6.17 6.3 5.57 5.57 29300 5.57 down down correct
MDIA.US MediaCo Holding Inc 20230517 0 1.28 1.28 1.24 1.25 1700 1.25 down up incorrect
MDJH.US MDJM Ltd 20230517 0 1.85 1.85 1.7 1.76 6100 1.76 down down correct
MDLZ.US Mondelez International Inc 20230517 0 77.8 77.92 76.56 77.23 4907800 77.23 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20230517 0 0.67 0.71 0.602 0.615 175700 0.615 down down correct
MDRR.US Medalist Diversified REIT Inc 20230517 0 5.682 5.682 5.25 5.25 6300 5.25 down down correct
MDRRP.US Medalist Diversified REIT Inc 20230517 0 20.575 20.575 20.575 20.575 0 20.575
MDRX.US Allscripts Healthcare Solutions Inc 20230517 0 11.88 12.02 11.69 11.96 1358800 11.96 up up correct
MDVL.US Medavail Holdings Inc 20230517 0 0.221 0.26 0.221 0.232 139500 0.232 up up correct
MDWD.US MediWound Ltd 20230517 0 10.69 10.69 10.3 10.32 17500 10.32 down down correct
MDWT.US Midwest Holding Inc 20230517 0 25.6 25.85 25.56 25.56 3400 25.56 down down correct
MDXG.US MiMedx Group Inc 20230517 0 6 6.04 5.645 5.68 754816 5.68 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20230517 0 4.23 4.23 3.82 3.94 310200 3.94 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230517 0 1.96 2 1.915 1.98 2044200 1.98 up up correct
MEDP.US Medpace Holdings Inc 20230517 0 207.12 209.36 203.4 209.2 271700 209.2 up up correct
MEDS.US TRxADE HEALTH Inc 20230517 0 0.31 0.347 0.281 0.33 121300 0.33 up up correct
MEIP.US MEI Pharma Inc 20230517 0 7.34 7.75 7.12 7.59 78800 7.59 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230517 0 10.29 10.29 10.28 10.28 2100 10.28 down up incorrect
MELI.US MercadoLibre Inc 20230517 0 1288.25 1330.5699 1276 1320.15 458600 1320.15 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230517 0 11.11 11.12 11.11 11.12 7300 11.12 up up correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230517 0 10.68 10.8 10.68 10.68 1000 10.68
MEOH.US Methanex Corporation 20230517 0 42.35 43.02 42.09 42.66 353800 42.66 up up correct
MERC.US Mercer International Inc 20230517 0 9.21 9.26 9.09 9.11 512700 9.11 down down correct
MESA.US Mesa Air Group Inc 20230517 0 1.68 1.92 1.68 1.87 574900 1.87 up up correct
MESO.US Mesoblast Limited 20230517 0 3.78 3.82 3.67 3.82 83000 3.82 up up correct
METC.US Ramaco Resources Inc 20230517 0 8.99 9.11 8.78 9.05 308700 9.05 up down incorrect
METCL.US METCL 20230517 0 25.45 25.45 25.45 25.45 26 25.45
METX.US Meten EdtechX Education Group Ltd 20230517 0 0.19 0.2 0.19 0.19 188200 0.19
METXW.US Meten EdtechX Education Group Ltd 20230517 0 0.0299 0.0299 0.0299 0.0299 430 0.0299
MF.US Missfresh Limited American Depositary Shares 20230517 0 0.945 1.05 0.825 0.87 3808300 0.87 down down correct
MFH.US Mercurity Fintech Holding Inc 20230517 0 1.81 1.84 1.66 1.73 41300 1.73 down down correct
MFIN.US Medallion Financial Corp 20230517 0 6.74 6.85 6.44 6.8 73300 6.8 up up correct
MGEE.US MGE Energy Inc 20230517 0 76.17 76.79 75.25 76.68 88300 76.68 up up correct
MGI.US MoneyGram International Inc 20230517 0 10.94 10.96 10.93 10.95 5759100 10.95 up up correct
MGIC.US Magic Software Enterprises Ltd 20230517 0 14.2 14.43 14.14 14.25 14400 14.25 up up correct
MGNI.US Magnite Inc 20230517 0 10.75 11.03 10.51 10.89 1907900 10.89 up up correct
MGNX.US MacroGenics Inc 20230517 0 6.08 6.14 5.92 6.1 316500 6.1 up up correct
MGPI.US MGP Ingredients Inc 20230517 0 101.52 101.95 99.82 101.74 75800 101.62 up up correct
MGRC.US McGrath RentCorp 20230517 0 91.21 91.7 90.88 91.55 83600 91.55 up down incorrect
MGTA.US Magenta Therapeutics Inc 20230517 0 0.67 0.67 0.63 0.64 497100 0.64 down down correct
MGTX.US MeiraGTx Holdings plc 20230517 0 7.09 7.76 7.06 7.7 177700 7.7 up down incorrect
MGYR.US Magyar Bancorp Inc 20230517 0 10.08 10.14 10.08 10.14 600 10.14 up up correct
MHLD.US Maiden Holdings Ltd 20230517 0 1.9 2.03 1.9 2.03 130700 2.03 up up correct
MICT.US MICT Inc 20230517 0 4.14 5.14 4 5.1 27770980 5.1 up up correct
MIDD.US The Middleby Corporation 20230517 0 138.27 141.11 137.66 140.96 740520 140.96 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230517 0 2.75 2.87 2.4 2.8 71700 2.8 up up correct
MIND.US MIND Technology Inc 20230517 0 0.45 0.47 0.44 0.47 109200 0.47 up up correct
MINDP.US MIND Technology Inc 20230517 0 7.34 7.5 7.12 7.25 5500 7.25 down down correct
MINM.US Minim Inc. Common Stock 20230517 0 4.97 4.97 4.28 4.72 316400 4.72 down down correct
MIR.US WT 20230517 0 1.5 1.5401 1.5 1.5401 3363 1.5401 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20230517 0 26.21 26.47 25.615 26.17 502500 26.17 down up incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20230517 0 1 1.079 1 1.06 48600 1.06 up up correct
MIST.US Milestone Pharmaceuticals Inc 20230517 0 3.95 4.08 3.95 4.01 42800 4.01 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230517 0 10.305 10.305 10.305 10.305 14 10.305
MITAU.US Coliseum Acquisition Corp. Unit 20230517 0 10.33 10.33 10.32 10.33 2800 10.33
MITK.US Mitek Systems Inc 20230517 0 9.4 9.8 9.4 9.77 208800 9.77 up down incorrect
MKSI.US MKS Instruments Inc 20230517 0 85.1 87.92 84.33 87.24 629200 87.24 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20230517 0 1.83 1.84 1.8 1.84 77400 1.84 up up correct
MKTX.US MarketAxess Holdings Inc 20230517 0 290.27 292 287.39 289.66 161000 289.66 down down correct
MLAB.US Mesa Laboratories Inc 20230517 0 156.96 158.06 155.06 156.95 42900 156.95 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20230517 0 10.51 10.51 10.51 10.51 0 10.51
MLACU.US Malacca Straits Acquisition Company Limited 20230517 0 10.43 10.43 10.43 10.43 0 10.43
MLCO.US Melco Resorts & Entertainment Limited 20230517 0 11.44 11.76 11.31 11.54 3188300 11.54 up up correct
MLKN.US MillerKnoll Inc 20230517 0 15.58 16.09 15.49 16 587900 16 up up correct
MLVF.US Malvern Bancorp Inc 20230517 0 14.94 15.55 14.94 15.55 4700 15.55 up up correct
MMAT.US Meta Materials Inc 20230517 0 0.21 0.23 0.21 0.23 8126000 0.23 up up correct
MMLP.US Martin Midstream Partners L.P 20230517 0 2.23 2.39 2.23 2.32 53600 2.32 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230517 0 2.64 2.683 2.62 2.68 59800 2.68 up up correct
MMSI.US Merit Medical Systems Inc 20230517 0 84.33 84.53 82.85 83.94 196900 83.94 down up incorrect
MMYT.US MakeMyTrip Limited 20230517 0 26.04 26.55 25.9 26.3 665400 26.3 up up correct
MNDO.US MIND C.T.I. Ltd 20230517 0 1.92 1.96 1.91 1.93 8000 1.93 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20230517 0 150 152.73 147.075 150.55 1172700 150.55 up up correct
MNKD.US MannKind Corporation 20230517 0 4.44 4.56 4.38 4.55 3540300 4.55 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20230517 0 3.03 3.16 2.979 3.15 351300 3.15 up up correct
MNOV.US MediciNova Inc 20230517 0 2.18 2.22 2.18 2.21 8600 2.21 up down incorrect
MNPR.US Monopar Therapeutics Inc 20230517 0 0.89 0.904 0.85 0.865 15700 0.865 down down correct
MNRO.US Monro Inc 20230517 0 48.45 49.35 47.82 48.93 451500 48.93 up up correct
MNSB.US MainStreet Bancshares Inc 20230517 0 21.11 21.62 20.72 21.5 6900 21.5 up up correct
MNSBP.US MainStreet Bancshares Inc 20230517 0 21.1 21.1 21.1 21.1 200 21.1
MNST.US Monster Beverage Corporation 20230517 0 59.77 59.9 59.09 59.65 4241500 59.65 down down correct
MNTK.US Montauk Renewables Inc 20230517 0 6.17 6.4 6.1 6.31 239100 6.31 up up correct
MNTS.US Momentus Inc 20230517 0 0.33 0.348 0.321 0.343 463400 0.343 up up correct
MNTSW.US Momentus Inc 20230517 0 0.0302 0.04 0.0301 0.0305 3980 0.0305 up down incorrect
MNTV.US Momentive Global Inc 20230517 0 9.38 9.4 9.38 9.4 2651300 9.4 up up correct
MNTX.US Manitex International Inc 20230517 0 4.47 4.52 4.37 4.37 31300 4.37 down down correct
MODV.US ModivCare Inc 20230517 0 53.1 55.03 52.17 54.06 130000 54.06 up up correct
MOFG.US MidWestOne Financial Group Inc 20230517 0 18.65 19.17 18.55 19.05 36800 19.05 up up correct
MOGO.US Mogo Inc 20230517 0 0.76 0.78 0.76 0.77 93700 0.77 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230517 0 6.62 6.62 6.5 6.5 700 6.5 down down correct
MOMO.US Momo Inc 20230517 0 8.98 8.99 8.27 8.85 1463200 8.85 down down correct
MOR.US MorphoSys AG 20230517 0 5.91 6.04 5.87 5.95 253000 5.95 up up correct
MORF.US Morphic Holding Inc 20230517 0 55.66 56.779 54.51 56.47 416200 56.47 up up correct
MORN.US Morningstar Inc 20230517 0 192.81 194.76 191.12 192.92 149500 192.92 up up correct
MOTS.US Motus GI Holdings Inc 20230517 0 1.09 1.56 0.91 0.999 16225500 0.999 down up incorrect
MOVE.US Movano Inc 20230517 0 0.99 0.99 0.91 0.986 43600 0.986 down down correct
MOXC.US Moxian Inc 20230517 0 0.85 0.89 0.85 0.89 4593 0.89 up up correct
MPAA.US Motorcar Parts of America Inc 20230517 0 5.58 6.33 5.52 6.32 287700 6.32 up up correct
MPB.US Mid Penn Bancorp Inc 20230517 0 20.18 21.46 19.86 21.44 57600 21.44 up down incorrect
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230517 0 10.59 10.59 10.59 10.59 0 10.59
MPWR.US Monolithic Power Systems Inc 20230517 0 405.79 420.82 399.48 415.71 638000 415.71 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20230517 0 4.4 4.485 4.175 4.19 10627900 4.19 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230517 0 0.62 0.68 0.591 0.649 201200 0.649 up down incorrect
MRAM.US Everspin Technologies Inc 20230517 0 7.44 7.84 7.381 7.745 110300 7.745 up up correct
MRBK.US Meridian Corporation 20230517 0 9.19 9.62 8.97 9.62 18000 9.62 up up correct
MRCC.US Monroe Capital Corporation 20230517 0 7.67 7.86 7.65 7.86 32600 7.86 up up correct
MRCY.US Mercury Systems Inc 20230517 0 41.84 42.02 41.14 41.79 198600 41.79 down up incorrect
MREO.US Mereo BioPharma Group plc 20230517 0 1.17 1.37 1.143 1.31 4250200 1.31 up up correct
MRIN.US Marin Software Incorporated 20230517 0 0.57 0.69 0.57 0.66 353900 0.66 up up correct
MRKR.US Marker Therapeutics Inc 20230517 0 1.33 1.37 1.27 1.31 28100 1.31 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230517 0 5.82 5.9 5.82 5.89 4300 5.89 up down incorrect
MRNA.US Moderna Inc 20230517 0 124.25 126.99 122.56 125.57 2574400 125.57 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20230517 0 8.58 8.715 8.21 8.31 776400 8.31 down down correct
MRSN.US Mersana Therapeutics Inc 20230517 0 7.71 7.945 7.52 7.75 1587400 7.75 up up correct
MRTN.US Marten Transport Ltd 20230517 0 20.68 21.11 20.58 21.07 235100 21.07 up up correct
MRTX.US Mirati Therapeutics Inc 20230517 0 47.71 48.11 46.35 46.47 751600 46.47 down down correct
MRUS.US Merus N.V 20230517 0 20.77 21.715 20.33 21.4 357600 21.4 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20230517 0 13.45 13.64 12.56 12.82 4486400 12.82 down down correct
MRVL.US Marvell Technology Inc 20230517 0 42.3 43.91 42.04 43.59 12472100 43.59 up up correct
MS.US PO 20230517 0 17.89 17.9717 17.79 17.95 119023 17.95 up up correct
MSBI.US Midland States Bancorp Inc 20230517 0 18.97 20.01 18.97 19.96 67700 19.96 up up correct
MSDA.US MSD Acquisition Corp 20230517 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230517 0 73.07 75.09 72.37 74.96 190800 74.96 up up correct
MSFIX.US The Multi 20230517 0 10.49 10.49 10.49 10.49 0 10.49
MSFT.US Microsoft Corporation 20230517 0 312.29 314.43 310.74 314 24315000 314 up up correct
MSGM.US Motorsport Games Inc 20230517 0 4.88 5.086 4.75 4.75 21500 4.75 down down correct
MSTR.US MicroStrategy Incorporated 20230517 0 271.49 291.05 269.26 290.57 611300 290.57 up up correct
MSVB.US Mid 20230517 0 9.31 9.31 9.31 9.31 0 9.31
MTAC.US MedTech Acquisition Corporation 20230517 0 10.321 10.36 10.32 10.32 1000 10.32 down down correct
MTACU.US MedTech Acquisition Corporation 20230517 0 10.29 10.29 10.29 10.29 0 10.29
MTACW.US MedTech Acquisition Corporation 20230517 0 0.065 0.065 0.029 0.043 1800 0.043 down down correct
MTC.US Mmtec Inc 20230517 0 0.95 0.965 0.93 0.945 102900 0.945 down down correct
MTCH.US Match Group Inc 20230517 0 31.48 32.03 31.11 31.59 3969100 31.59 up down incorrect
MTCR.US Metacrine Inc 20230517 0 0.565 0.565 0.56 0.56 30242 0.56 down down correct
MTEM.US Molecular Templates Inc 20230517 0 0.45 0.47 0.43 0.47 57800 0.47 up up correct
MTEX.US Mannatech Incorporated 20230517 0 12.57 12.57 12.5 12.51 2000 12.51 down down correct
MTLS.US Materialise NV 20230517 0 8.72 8.92 8.56 8.84 44400 8.84 up down incorrect
MTP.US Midatech Pharma plc 20230517 0 0.2276 0.235 0.2267 0.23 712288 0.23 up up correct
MTRX.US Matrix Service Company 20230517 0 5.92 5.97 5.65 5.82 62700 5.82 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230517 0 11 11 11 11 0 11
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230517 0 10.69 10.69 10.69 10.69 0 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230517 0 0.03 0.03 0.028 0.028 1100 0.028 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20230517 0 57.73 59.63 56.88 59.3 570500 59.3 up up correct
MTTR.US Matterport Inc 20230517 0 2.85 2.88 2.755 2.83 2427900 2.83 down down correct
MU.US Micron Technology Inc 20230517 0 64.58 65.32 63.44 64.92 15947700 64.92 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230517 0 14 14 14 14 0 14
MULN.US Mullen Automotive Inc 20230517 0 1.19 1.49 1.17 1.23 57503500 1.23 up down incorrect
MVBF.US MVB Financial Corp 20230517 0 16.93 17.62 16.86 17.62 24000 17.62 up up correct
MVIS.US MicroVision Inc 20230517 0 2.9 3.11 2.85 3.09 2597900 3.09 up up correct
MVST.US Microvast Holdings Inc 20230517 0 1.81 2.165 1.75 2.12 7896600 2.12 up down incorrect
MVSTW.US Microvast Holdings Inc 20230517 0 0.2169 0.29 0.2097 0.2688 94850 0.2688 up up correct
MXCT.US MaxCyte Inc. 20230517 0 3.76 3.83 3.67 3.81 556900 3.81 up up correct
MYFW.US First Western Financial Inc 20230517 0 16.5 16.71 15.79 16.56 54600 16.56 up up correct
MYGN.US Myriad Genetics Inc 20230517 0 18.66 18.87 17.8 18.76 417900 18.76 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20230517 0 1.95 2.09 1.87 2.03 648200 2.03 up up correct
MYNA.US Mynaric AG American Depository Shares 20230517 0 6.35 6.5 6.35 6.429 4200 6.429 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230517 0 5.22 5.33 5 5.33 19700 5.33 up up correct
MYPS.US Playstudios Inc 20230517 0 4.25 4.445 4.215 4.43 685100 4.43 up up correct
MYPSW.US MYPSW 20230517 0 0.76 0.81 0.74 0.81 10000 0.81 up up correct
MYRG.US MYR Group Inc 20230517 0 132.07 132.53 131.08 131.48 122600 131.48 down up incorrect
MYSZ.US My Size Inc 20230517 0 1.2 1.2 1.12 1.18 18300 1.18 down down correct
NAII.US Natural Alternatives International Inc 20230517 0 7.4 7.69 7.36 7.69 4500 7.69 up up correct
NAOV.US NanoVibronix Inc 20230517 0 3.73 3.89 3.727 3.776 3200 3.776 up up correct
NARI.US Inari Medical Inc 20230517 0 70.85 70.85 68.65 68.94 612000 68.94 down down correct
NATH.US Nathan's Famous Inc 20230517 0 71.5 72.42 71.2 72.42 4200 72.42 up up correct
NATI.US National Instruments Corporation 20230517 0 58.06 58.06 57.95 57.95 1222800 57.95 down down correct
NATR.US Nature's Sunshine Products Inc 20230517 0 10.67 11.35 10.49 11.26 35200 11.26 up up correct
NAUT.US Nautilus Biotechnology Inc 20230517 0 2.54 2.54 2.36 2.42 61900 2.42 down down correct
NAVI.US Navient Corporation 20230517 0 15.22 15.48 15.085 15.44 1084700 15.44 up up correct
NBIX.US Neurocrine Biosciences Inc 20230517 0 94.45 95.54 93.11 95.27 634900 95.27 up up correct
NBN.US Northeast Bank 20230517 0 38 38.33 37.22 37.9 45200 37.9 down down correct
NBRV.US Nabriva Therapeutics plc 20230517 0 1.7 1.77 1.63 1.712 14300 1.712 up up correct
NBSE.US NeuBase Therapeutics Inc 20230517 0 0.19 0.1966 0.1885 0.1939 180699 0.1939 up up correct
NBST.US Newbury Street Acquisition Corporation 20230517 0 10.29 10.29 10.29 10.29 0 10.29
NBSTU.US Newbury Street Acquisition Corporation 20230517 0 10.33 10.33 10.33 10.33 0 10.33
NBSTW.US Newbury Street Acquisition Corporation 20230517 0 0.199 0.1999 0.1601 0.1601 3750 0.1601 down down correct
NBTB.US NBT Bancorp Inc 20230517 0 33.3 35.56 33.3 35.35 288800 35.35 up down incorrect
NBTX.US Nanobiotix S.A 20230517 0 5.4 5.4 4.72 5 172600 5 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20230517 0 10.53 10.53 10.53 10.53 1 10.53
NCMI.US National CineMedia Inc 20230517 0 0.27 0.27 0.26 0.27 1342600 0.27
NCNA.US NuCana plc 20230517 0 0.74 0.79 0.74 0.76 22100 0.76 up up correct
NCNO.US nCino Inc 20230517 0 23.79 24.715 23.6 24.47 416300 24.47 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20230517 0 18.65 18.65 17.811 17.98 8500 17.98 down down correct
NCTY.US The9 Limited 20230517 0 0.8 0.81 0.78 0.8 54900 0.8
NDAQ.US Nasdaq Inc 20230517 0 54.68 55.01 53.94 54.93 1858800 54.93 up up correct
NDLS.US Noodles & Company 20230517 0 3.7 3.82 3.67 3.785 353083 3.785 up up correct
NDRA.US ENDRA Life Sciences Inc 20230517 0 1.28 1.394 1.28 1.36 12700 1.36 up up correct
NDSN.US Nordson Corporation 20230517 0 215.73 217.33 214.06 217 242600 217 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230517 0 12.91 13.16 12.79 12.97 63100 12.97 up up correct
NEE.US PQ 20230517 0 48.8298 48.95 48.74 48.86 31409 48.86 up up correct
NEGG.US Newegg Commerce Inc 20230517 0 1.11 1.15 1.07 1.15 809600 1.15 up up correct
NEO.US NeoGenomics Inc 20230517 0 18.23 18.49 17.76 18.3 1169500 18.3 up up correct
NEOG.US Neogen Corporation 20230517 0 16.73 17 16.43 16.94 1164000 16.94 up up correct
NEON.US Neonode Inc 20230517 0 7.52 7.65 7.37 7.54 45800 7.54 up down incorrect
NEPH.US Nephros Inc 20230517 0 1.15 1.2 1.13 1.19 90500 1.19 up up correct
NEPT.US Neptune Wellness Solutions Inc 20230517 0 0.22 0.23 0.21 0.22 429600 0.22
NERV.US Minerva Neurosciences Inc 20230517 0 5.49 6.18 5.46 6.11 93800 6.11 up up correct
NESR.US National Energy Services Reunited Corp 20230517 0 2.7 2.95 2.7 2.85 145195 2.85 up up correct
NEWT.US Newtek Business Services Corp 20230517 0 11.06 11.78 11.05 11.44 286300 11.44 up down incorrect
NEXI.US NexImmune Inc 20230517 0 0.3 0.339 0.29 0.3 36100 0.3
NEXT.US NextDecade Corporation 20230517 0 6.35 6.42 6.04 6.09 987600 6.09 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230517 0 9.55 10 9.47 9.93 195500 9.93 up up correct
NFE.US New Fortress Energy Inc 20230517 0 28.05 28.39 27.74 28.32 1053600 28.32 up up correct
NFLX.US Netflix Inc 20230517 0 331.76 341.38 329.62 339.96 3958800 339.96 up up correct
NFYS.US UN 20230517 0 10.29 10.29 10.29 10.29 10000 10.29
NGM.US NGM Biopharmaceuticals Inc 20230517 0 3.22 3.31 3.14 3.245 399100 3.245 up up correct
NGMS.US NeoGames S.A 20230517 0 27.1 27.39 27.02 27.32 676900 27.32 up up correct
NH.US NantHealth Inc 20230517 0 3.02 3.02 2.54 2.75 24400 2.75 down down correct
NHTC.US Natural Health Trends Corp 20230517 0 5.11 5.22 4.95 5.21 17500 5.21 up up correct
NICE.US NICE Ltd 20230517 0 186.02 188.28 185.26 187.96 447400 187.96 up up correct
NICHX.US NICHX 20230517 0 29.02 29.02 29.02 29.02 0 29.02
NICK.US Nicholas Financial Inc 20230517 0 4.44 4.54 4.44 4.5 4600 4.5 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230517 0 4.7 4.74 4.3 4.51 49000 4.51 down down correct
NIU.US Niu Technologies 20230517 0 3.48 3.75 3.48 3.74 607500 3.74 up up correct
NKLA.US Nikola Corporation 20230517 0 0.717 0.75 0.701 0.739 36434200 0.739 up up correct
NKSH.US National Bankshares Inc 20230517 0 28.69 29.23 28.66 29.23 9700 28.4847 up up correct
NKTR.US Nektar Therapeutics 20230517 0 0.71 0.72 0.68 0.7 2917200 0.7 down down correct
NKTX.US Nkarta Inc 20230517 0 4.5 4.56 4.28 4.48 295400 4.48 down down correct
NLSP.US NLS Pharmaceutics AG 20230517 0 1.15 1.17 1.13 1.14 10138 1.14 down down correct
NLSPW.US NLS Pharmaceutics AG 20230517 0 0.14 0.14 0.11 0.12 11500 0.12 down down correct
NLTX.US Neoleukin Therapeutics Inc 20230517 0 0.88 0.88 0.86 0.87 41000 0.87 down down correct
NMFC.US New Mountain Finance Corporation 20230517 0 11.98 12.11 11.96 12.06 223900 12.06 up up correct
NMIH.US NMI Holdings Inc 20230517 0 24.21 24.86 23.94 24.82 626100 24.82 up up correct
NMRD.US Nemaura Medical Inc 20230517 0 0.67 0.68 0.65 0.68 24000 0.68 up up correct
NMRK.US Newmark Group Inc 20230517 0 5.6 5.79 5.52 5.77 979600 5.74 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230517 0 1.35 1.41 1.27 1.3 196200 1.3 down down correct
NMTR.US 9 Meters Biopharma Inc 20230517 0 0.685 0.78 0.685 0.768 130700 0.768 up up correct
NNAVW.US NextNav Inc. Warrant 20230517 0 0.68 0.715 0.65 0.715 6862 0.715 up up correct
NNBR.US NN Inc 20230517 0 1.29 1.3 1.23 1.24 316100 1.24 down down correct
NNDM.US Nano Dimension Ltd 20230517 0 2.46 2.5 2.44 2.48 1101300 2.48 up up correct
NNOX.US Nano 20230517 0 16.9 17.45 15.703 17.32 2662400 17.32 up up correct
NODK.US NI Holdings Inc 20230517 0 13.25 13.25 12.86 13.12 4000 13.12 down down correct
NOTV.US Inotiv Inc 20230517 0 6.4 6.54 6.18 6.35 431700 6.35 down down correct
NOVN.US Novan Inc 20230517 0 1.17 1.17 1.08 1.14 172100 1.14 down up incorrect
NOVT.US Novanta Inc 20230517 0 163.69 166.51 162.48 166.32 127700 166.32 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230517 0 10.713 10.713 10.713 10.713 0 10.713
NOVVR.US Nova Vision Acquisition Corp. Rights 20230517 0 0.2982 0.2982 0.23 0.23 0 0.23 down down correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20230517 0 10.39 10.39 10.39 10.39 0 10.39
NPABU.US New Providence Acquisition Corp. II Unit 20230517 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230517 0 3.91 4.32 3.91 4.3 5200 4.3 up down incorrect
NRAC.US Noble Rock Acquisition Corporation 20230517 0 10.4 10.4 10.4 10.4 0 10.4
NRACU.US Noble Rock Acquisition Corporation 20230517 0 10.42 10.42 10.41 10.41 1100 10.41 down down correct
NRACW.US Noble Rock Acquisition Corporation 20230517 0 0.0723 0.0723 0.0321 0.047 2207 0.047 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20230517 0 0.569 0.589 0.562 0.575 129900 0.575 up up correct
NRC.US National Research Corporation 20230517 0 41.51 41.8 40.835 41.59 43800 41.59 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230517 0 8.67 9.053 8.67 8.96 653400 8.96 up up correct
NRIM.US Northrim BanCorp Inc 20230517 0 35.41 37.47 35.41 37.34 37700 37.34 up up correct
NRIX.US Nurix Therapeutics Inc 20230517 0 9.85 10.085 9.42 10.01 218000 10.01 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230517 0 19.01 19.01 19.01 19.01 0 19.01
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230517 0 19.22 19.22 19.22 19.22 0 19.22
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230517 0 19.24 19.24 19.24 19.24 0 19.24
NRXP.US NRx Pharmaceuticals Inc 20230517 0 0.65 0.683 0.63 0.68 102300 0.68 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20230517 0 0.223 0.223 0.223 0.223 194 0.223
NSIT.US Insight Enterprises Inc 20230517 0 124.02 128.78 124.02 127.6 437200 127.6 up up correct
NSPR.US InspireMD Inc 20230517 0 1.76 1.9 1.68 1.76 87600 1.76
NSSC.US Napco Security Technologies Inc 20230517 0 34.64 35.06 33.53 34.2 659000 34.2 down down correct
NSTG.US NanoString Technologies Inc 20230517 0 8.23 8.54 8.09 8.51 352158 8.51 up up correct
NSYS.US Nortech Systems Incorporated 20230517 0 9.11 9.51 9 9.5 14400 9.5 up down incorrect
NTAP.US NetApp Inc 20230517 0 64.42 65.66 63.95 65.41 1274600 65.41 up up correct
NTCT.US NetScout Systems Inc 20230517 0 29.63 30.23 29.38 30.14 467800 30.14 up up correct
NTES.US NetEase Inc 20230517 0 88.38 88.8 87.46 88.17 802700 88.17 down down correct
NTGR.US NETGEAR Inc 20230517 0 13.91 14 13.67 13.83 172900 13.83 down down correct
NTIC.US Northern Technologies International Corporation 20230517 0 11.21 11.39 11.2 11.3 8500 11.3 up up correct
NTLA.US Intellia Therapeutics Inc 20230517 0 43.74 44.165 42.7 43.8 982700 43.8 up up correct
NTNX.US Nutanix Inc 20230517 0 25.73 26.3 25.55 26.27 1203800 26.27 up down incorrect
NTRA.US Natera Inc 20230517 0 51.23 51.52 49.18 49.64 849400 49.64 down down correct
NTRB.US Nutriband Inc. Common Stock 20230517 0 3.25 3.25 3.25 3.25 204 3.25
NTRBW.US Nutriband Inc. Warrant 20230517 0 1.875 1.875 1.875 1.875 0 1.875
NTRS.US Northern Trust Corporation 20230517 0 70.52 72.37 70.22 72.11 1809800 72.11 up up correct
NTRSO.US Northern Trust Corporation 20230517 0 20.64 21.03 20.495 20.91 89000 20.91 up up correct
NTWK.US NetSol Technologies Inc 20230517 0 2.37 2.37 2.23 2.33 2700 2.33 down down correct
NURO.US NeuroMetrix Inc 20230517 0 0.97 0.99 0.94 0.98 18200 0.98 up up correct
NUVA.US NuVasive Inc 20230517 0 40.9 41.44 40.34 41.07 1142400 41.07 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230517 0 40 40.095 39.16 39.5 254800 39.5 down down correct
NUWE.US Nuwellis Inc 20230517 0 2.97 3.03 2.81 2.96 9900 2.96 down up incorrect
NUZE.US NuZee Inc 20230517 0 10.417 10.83 10.3 10.3 2400 10.3 down down correct
NVAX.US Novavax Inc 20230517 0 7.69 7.7975 7.425 7.75 3591061 7.75 up up correct
NVCR.US NovoCure Limited 20230517 0 80.53 80.654 77.045 78.45 624300 78.45 down down correct
NVDA.US NVIDIA Corporation 20230517 0 295.84 301.99 294.3 301.78 43253500 301.78 up up correct
NVEC.US NVE Corporation 20230517 0 88 89 87.04 88.66 28100 88.66 up up correct
NVEE.US NV5 Global Inc 20230517 0 90.1 93.44 90.02 93.43 78800 93.43 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230517 0 33.3 33.9 32.96 33.57 306400 33.57 up up correct
NVFY.US Nova LifeStyle Inc 20230517 0 0.5 0.53 0.5 0.51 2700 0.51 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20230517 0 1.26 1.26 1.13 1.2 23800 1.2 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230517 0 97.11 99 97.06 97.14 119000 97.14 up down incorrect
NVNO.US enVVeno Medical Corp 20230517 0 3.94 3.957 3.83 3.89 23900 3.89 down down correct
NVNOW.US enVVeno Medical Corporation 20230517 0 0.025 0.037 0.02 0.02 22100 0.02 down down correct
NVOS.US Novo Integrated Sciences Inc 20230517 0 0.133 0.14 0.129 0.137 4579200 0.137 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230517 0 8 8.5 7.84 8.33 5375300 8.33 up up correct
NVVE.US Nuvve Holding Corp 20230517 0 0.46 0.48 0.44 0.46 135700 0.46
NVVEW.US Nuvve Holding Corp 20230517 0 0.068 0.068 0.068 0.068 12 0.068
NWBI.US Northwest Bancshares Inc 20230517 0 10.72 11.22 10.66 11.15 987100 11.15 up up correct
NWE.US NorthWestern Corporation 20230517 0 58.52 58.55 57.73 58.36 273300 58.36 down up incorrect
NWFL.US Norwood Financial Corp 20230517 0 25.91 26.29 25.89 26.13 11900 26.13 up up correct
NWL.US Newell Brands Inc 20230517 0 8.82 9.12 8.73 9.01 11987600 9.01 up up correct
NWLI.US National Western Life Group Inc 20230517 0 325.59 395 325.59 391.1 118400 391.1 up up correct
NWPX.US Northwest Pipe Company 20230517 0 26.49 27 25.85 26.86 51700 26.86 up up correct
NWS.US News Corporation 20230517 0 18.54 18.84 18.32 18.82 1030107 18.82 up up correct
NWSA.US News Corporation 20230517 0 18.52 18.74 18.24 18.72 2276900 18.72 up up correct
NXGN.US NextGen Healthcare Inc 20230517 0 16.89 16.93 15.23 16.15 992800 16.15 down down correct
NXPI.US NXP Semiconductors N.V 20230517 0 167.8 171.73 167.44 171.25 2081100 171.25 up up correct
NXST.US Nexstar Media Group Inc 20230517 0 160.51 164.4 159.79 163.28 250300 163.28 up up correct
NXTC.US NextCure Inc 20230517 0 1.75 1.788 1.71 1.75 67100 1.75
NXTP.US Nextplay Technologies Inc 20230517 0 1.25 1.25 1.13 1.15 37300 1.15 down down correct
NYMT.US New York Mortgage Trust Inc 20230517 0 9.62 9.81 9.58 9.78 535200 9.78 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230517 0 16.83 16.982 16.77 16.93 2200 16.93 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20230517 0 19.675 19.8 19.601 19.7 5500 19.7 up up correct
NYMTN.US New York Mortgage Trust Inc 20230517 0 18.8 19.14 18.8 18.99 2100 18.99 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20230517 0 0.43 0.44 0.4 0.41 34300 0.41 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20230517 0 7.59 7.985 7.55 7.69 7300 7.69 up up correct
OB.US Outbrain Inc 20230517 0 3.96 4.16 3.851 4.14 177800 4.14 up down incorrect
OBLG.US Oblong Inc 20230517 0 1.34 1.41 1.33 1.36 31800 1.36 up up correct
OBNK.US Origin Bancorp Inc 20230517 0 27.29 29.105 27 29.03 106400 29.03 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20230517 0 31.21 33.46 31.1 33.46 23100 33.46 up up correct
OCAX.US OCA Acquisition Corp 20230517 0 10.37 10.4 10.37 10.4 31700 10.4 up up correct
OCAXU.US OCA Acquisition Corp 20230517 0 10.38 10.38 10.36 10.36 1000 10.36 down down correct
OCC.US Optical Cable Corporation 20230517 0 4.21 4.21 4.17 4.17 600 4.17 down up incorrect
OCCI.US OFS Credit Company Inc 20230517 0 8.8 8.95 8.7 8.88 67400 8.88 up down incorrect
OCCIO.US OFS Credit Company Inc 20230517 0 23.45 23.45 23.35 23.35 800 23.35 down down correct
OCFC.US OceanFirst Financial Corp 20230517 0 13.43 14.37 13.42 14.32 374800 14.32 up up correct
OCFCP.US OceanFirst Financial Corp 20230517 0 22 22.4 22 22.4 300 22.4 up up correct
OCG.US Oriental Culture Holding LTD 20230517 0 0.494 0.555 0.494 0.535 84900 0.535 up up correct
OCGN.US Ocugen Inc 20230517 0 0.7 0.7 0.676 0.692 2415100 0.692 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230517 0 18.31 18.53 18.23 18.47 388200 18.47 up up correct
OCUL.US Ocular Therapeutix Inc 20230517 0 6.27 6.42 6.138 6.38 743800 6.38 up up correct
OCUP.US Ocuphire Pharma Inc 20230517 0 4.98 4.9968 4.59 4.75 636875 4.75 down down correct
OCX.US OncoCyte Corporation 20230517 0 0.24 0.267 0.24 0.266 129900 0.266 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20230517 0 303.63 305.22 299.81 303.76 717600 303.76 up up correct
ODP.US The ODP Corporation 20230517 0 40.71 41.32 40.62 41.21 407549 41.21 up up correct
OESX.US Orion Energy Systems Inc 20230517 0 1.45 1.51 1.45 1.48 10400 1.48 up up correct
OFED.US Oconee Federal Financial Corp 20230517 0 18.79 18.79 18.79 18.79 300 18.79
OFIX.US Orthofix Medical Inc 20230517 0 18.32 18.94 17.76 18.84 260900 18.84 up up correct
OFLX.US Omega Flex Inc 20230517 0 102 104 102 102.53 26500 102.53 up up correct
OFS.US OFS Capital Corporation 20230517 0 9.52 9.72 9.46 9.54 34200 9.54 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230517 0 22 22 22 22 0 22
OGI.US OrganiGram Holdings Inc 20230517 0 0.45 0.49 0.44 0.474 1013800 0.474 up down incorrect
OHAAU.US OPY Acquisition Corp. I Units 20230517 0 10.1 10.1 10.1 10.1 0 10.1
OKTA.US Okta Inc 20230517 0 78.27 80.47 77.47 80.35 1337900 80.35 up up correct
OLB.US The OLB Group Inc 20230517 0 0.83 0.8442 0.81 0.8119 11000 0.8119 down down correct
OLED.US Universal Display Corporation 20230517 0 149.12 152.95 149.12 152.33 484800 152.33 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20230517 0 9.86 9.86 9.86 9.86 100 9.86
OLK.US Olink Holding AB (publ) 20230517 0 21.51 21.82 20.75 21.39 86700 21.39 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230517 0 66.27 67.22 65.49 67.16 736100 67.16 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230517 0 6.34 7.25 6.34 6.95 168900 6.95 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230517 0 3.37 3.398 3.28 3.34 1267200 3.34 down down correct
OM.US Outset Medical Inc 20230517 0 20.08 20.26 19.54 20.11 308000 20.11 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230517 0 91.54 92.45 90.17 91.55 61700 91.55 up up correct
OMCL.US Omnicell Inc 20230517 0 70.61 72.68 69.7 72.24 344800 72.24 up up correct
OMER.US Omeros Corporation 20230517 0 5.35 6 5.25 5.94 569800 5.94 up up correct
OMEX.US Odyssey Marine Exploration Inc 20230517 0 2.85 3.04 2.85 3.04 43000 3.04 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230517 0 8.46 9.21 8.4 9.2 62600 9.2 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230517 0 0.81 0.82 0.765 0.797 530300 0.797 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230517 0 5.8 5.97 5.69 5.81 8200 5.81 up up correct
ON.US ON Semiconductor Corporation 20230517 0 84.63 86.9 82.11 85.63 12764700 85.63 up up correct
ONB.US Old National Bancorp 20230517 0 12.45 13.1 12.45 13.06 2399100 13.06 up up correct
ONCR.US Oncorus Inc 20230517 0 0.3 0.33 0.3 0.322 13700 0.322 up down incorrect
ONCS.US OncoSec Medical Incorporated 20230517 0 0.55 0.55 0.5 0.53 684300 0.53 down down correct
ONCT.US Oncternal Therapeutics Inc 20230517 0 0.29 0.32 0.29 0.32 171300 0.32 up up correct
ONCY.US Oncolytics Biotech Inc 20230517 0 1.59 1.61 1.55 1.56 79500 1.56 down down correct
ONDS.US Ondas Holdings Inc 20230517 0 0.89 0.93 0.81 0.849 443400 0.849 down down correct
ONEW.US OneWater Marine Inc 20230517 0 27.8 28.36 27.655 28.31 103900 28.31 up up correct
ONTX.US Onconova Therapeutics Inc 20230517 0 1.13 1.17 1.1 1.14 142900 1.14 up up correct
ONVO.US Organovo Holdings Inc 20230517 0 1.77 1.77 1.72 1.76 11500 1.76 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230517 0 10.65 10.65 10.65 10.65 0 10.65
OPBK.US OP Bancorp 20230517 0 7.51 7.93 7.51 7.84 126500 7.84 up up correct
OPCH.US Option Care Health Inc 20230517 0 27.58 28.29 27.27 28.19 4874800 28.19 up up correct
OPEN.US Opendoor Technologies Inc 20230517 0 2.07 2.4 2.045 2.36 27330200 2.36 up up correct
OPGN.US OpGen Inc 20230517 0 0.71 0.735 0.689 0.71 67300 0.71
OPHC.US OptimumBank Holdings Inc 20230517 0 2.88 2.9 2.84 2.9 3500 2.9 up up correct
OPI.US Office Properties Income Trust 20230517 0 5.98 6.54 5.95 6.54 1193600 6.54 up up correct
OPINL.US Office Properties Income Trust 20230517 0 12.181 12.181 11.69 12.12 12700 12.12 down down correct
OPK.US OPKO Health Inc 20230517 0 1.63 1.64 1.58 1.64 2353300 1.64 up up correct
OPOF.US Old Point Financial Corporation 20230517 0 15.34 16.1 15.25 16.1 6800 16.1 up down incorrect
OPRA.US Opera Limited 20230517 0 13.89 13.89 13.26 13.51 357600 13.51 down down correct
OPRT.US Oportun Financial Corporation 20230517 0 5.11 5.62 4.96 5.61 182500 5.61 up up correct
OPRX.US OptimizeRx Corporation 20230517 0 12.6 12.7 11.72 12.15 243400 12.15 down down correct
OPT.US Opthea Limited 20230517 0 3.73 3.88 3.7 3.82 24095 3.82 up up correct
OPTN.US OptiNose Inc 20230517 0 1.9 1.93 1.84 1.855 378800 1.855 down down correct
ORGN.US Origin Materials Inc 20230517 0 4.67 4.73 4.595 4.68 728400 4.68 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20230517 0 0.81 0.85 0.807 0.85 17797 0.85 up up correct
ORGO.US Organogenesis Holdings Inc 20230517 0 3.03 3.25 2.97 3.18 1297500 3.18 up up correct
ORGS.US Orgenesis Inc 20230517 0 1.12 1.15 1.07 1.15 18000 1.15 up down incorrect
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230517 0 10.23 10.23 10.23 10.23 0 10.23
ORIAU.US Orion Biotech Opportunities Corp 20230517 0 9 9 9 9 0 9
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20230517 0 0.0012 0.0012 0.0012 0.0012 10000 0.0012
OSIS.US OSI Systems Inc 20230517 0 117.87 118.17 117.01 117.81 83700 117.81 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20230517 0 5.03 5.12 4.93 4.99 133500 4.99 down down correct
ORLY.US O'Reilly Automotive Inc 20230517 0 935.71 943.94 932.49 939.43 446900 939.43 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230517 0 3.89 4.12 3.45 3.63 1887200 3.63 down down correct
ORRF.US Orrstown Financial Services Inc 20230517 0 16.97 17.4 16.49 17.3 19000 17.3 up up correct
ORTX.US Orchard Therapeutics plc 20230517 0 5.38 5.48 5.27 5.35 61300 5.35 down down correct
OSBC.US Old Second Bancorp Inc 20230517 0 11.33 12.1 11.33 12.08 191600 12.08 up up correct
OSPN.US OneSpan Inc 20230517 0 13.6 13.88 13.49 13.82 183200 13.82 up up correct
OSS.US One Stop Systems Inc 20230517 0 2.46 2.49 2.43 2.44 7600 2.44 down down correct
OSTK.US Overstock.com Inc 20230517 0 18.45 18.82 18.2 18.72 990300 18.72 up up correct
OSUR.US OraSure Technologies Inc 20230517 0 5.31 5.45 5.28 5.43 723300 5.43 up up correct
OSW.US OneSpaWorld Holdings Limited 20230517 0 10.27 10.84 10.24 10.665 3612700 10.665 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230517 0 10.76 10.76 10.76 10.76 700 10.76
OTECU.US OceanTech Acquisitions I Corp. Units 20230517 0 10.42 10.42 10.42 10.42 3 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230517 0 0.03 0.03 0.03 0.03 0 0.03
OTEX.US Open Text Corporation 20230517 0 40.93 40.93 40.44 40.87 479900 40.87 down down correct
OTLK.US Outlook Therapeutics Inc 20230517 0 1.2 1.22 1.18 1.2 577100 1.2
OTLY.US Oatly Group AB 20230517 0 1.9 1.95 1.86 1.93 2241600 1.93 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230517 0 0.41 0.46 0.41 0.42 105800 0.42 up down incorrect
OTRK.US Ontrak Inc 20230517 0 0.46 0.46 0.4101 0.44 48353 0.44 down down correct
OTRKP.US Ontrak Inc 20230517 0 0.61 0.73 0.49 0.73 22700 0.73 up up correct
OTTR.US Otter Tail Corporation 20230517 0 77.28 77.3 75.9 76.01 261500 76.01 down down correct
OUST.US WT 20230517 0 0.0593 0.07 0.0593 0.07 4783 0.07 up down incorrect
OVBC.US Ohio Valley Banc Corp 20230517 0 24.4 24.49 24 24.49 4000 24.49 up up correct
OVID.US Ovid Therapeutics Inc 20230517 0 3.47 3.54 3.45 3.47 109800 3.47
OVLY.US Oak Valley Bancorp 20230517 0 23 23.73 23 23.22 39600 23.22 up up correct
OWSCX.US OWSCX 20230517 0 18.36 18.36 18.36 18.36 0 18.36
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230517 0 10.85 10.85 10.85 10.85 0 10.85
OXACU.US Oxbridge Acquisition Corp. Unit 20230517 0 10.87 10.87 10.87 10.87 0 10.87
OXBR.US Oxbridge Re Holdings Limited 20230517 0 1.18 1.24 1.18 1.24 700 1.24 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20230517 0 0.07 0.07 0.07 0.07 50 0.07
OXLC.US Oxford Lane Capital Corp 20230517 0 5.18 5.3 5.14 5.25 1488200 5.25 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230517 0 22.397 22.46 22.3 22.4 3400 22.4 up up correct
OXLCM.US Oxford Lane Capital Corp 20230517 0 24.72 24.79 24.56 24.69 5200 24.69 down down correct
OXLCP.US Oxford Lane Capital Corp 20230517 0 22.62 22.724 22.62 22.724 2200 22.724 up down incorrect
OXSQ.US Oxford Square Capital Corp 20230517 0 3.08 3.08 3.03 3.06 244000 3.06 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230517 0 21.496 21.496 21.496 21.496 500 21.496
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230517 0 24.61 24.68 24.61 24.68 1600 24.68 up up correct
OXSQZ.US Oxford Square Capital Corp. 20230517 0 23.198 23.25 23.198 23.25 600 23.25 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230517 0 10.545 10.545 10.545 10.545 0 10.545
OXUSU.US Oxus Acquisition Corp Unit 20230517 0 10.5 10.5 10.5 10.5 0 10.5
OXUSW.US Oxus Acquisition Corp. Warrant 20230517 0 0.0344 0.035 0.0344 0.035 600 0.035 up up correct
OZK.US Bank OZK 20230517 0 32.92 35.27 32.89 35.18 2605300 35.18 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20230517 0 14.11 14.97 14.11 14.97 42600 14.97 up up correct
OZON.US Ozon Holdings PLC 20230517 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230517 0 13 13.31 12.97 13.3 5085100 13.3 up down incorrect
PAAS.US Pan American Silver Corp 20230517 0 16.18 16.33 15.86 16.29 4043400 16.29 up up correct
PACB.US Pacific Biosciences of California Inc 20230517 0 12.3 12.8 11.99 12.75 3528300 12.75 up down incorrect
PACW.US PacWest Bancorp 20230517 0 5.06 5.64 4.76 5.56 42259200 5.56 up up correct
PAGP.US Plains GP Holdings L.P 20230517 0 13.66 13.9 13.55 13.85 3215900 13.85 up up correct
PAHC.US Phibro Animal Health Corporation 20230517 0 13.77 14.1 13.59 14.05 89600 14.05 up up correct
PALI.US Palisade Bio Inc 20230517 0 1.62 1.62 1.57 1.61 135500 1.61 down down correct
PALT.US Paltalk Inc. Common Stock 20230517 0 2.51 2.67 2.48 2.61 39900 2.61 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20230517 0 5.84 6.09 5.84 6.07 160000 6.07 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20230517 0 192.31 193.12 190.1 191.52 3425700 191.52 down down correct
PASG.US Passage Bio Inc 20230517 0 1.01 1.01 0.98 0.982 61800 0.982 down down correct
PATI.US Patriot Transportation Holding Inc 20230517 0 9.53 9.64 9.53 9.64 300 9.64 up down incorrect
PATK.US Patrick Industries Inc 20230517 0 65.45 68.91 65.45 68.77 160000 68.77 up up correct
PAVM.US PAVmed Inc 20230517 0 0.54 0.54 0.454 0.46 674600 0.46 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230517 0 0.15 0.15 0.11 0.11 1950 0.11 down down correct
PAX.US Patria Investments Limited 20230517 0 14.41 14.78 14.36 14.76 176800 14.76 up up correct
PAYS.US PaySign Inc 20230517 0 3.18 3.41 3.18 3.35 151700 3.35 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20230517 0 4.43 4.54 4.38 4.47 3144300 4.47 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20230517 0 0.51 0.5804 0.51 0.53 105017 0.53 up down incorrect
PAYX.US Paychex Inc 20230517 0 106.67 107.68 105.93 107.31 1667100 107.31 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230517 0 11.73 11.73 11.73 11.73 0 11.73
PBBK.US PB Bankshares Inc. Common Stock 20230517 0 11.75 12.24 11.7 12.125 2300 12.125 up up correct
PBFS.US Pioneer Bancorp Inc 20230517 0 8.07 8.4 8.07 8.4 8700 8.4 up up correct
PBHC.US Pathfinder Bancorp Inc 20230517 0 13.35 13.35 13.35 13.35 400 13.35
PBLA.US Panbela Therapeutics Inc 20230517 0 0.385 0.399 0.375 0.388 197600 0.388 up up correct
PBPB.US Potbelly Corporation 20230517 0 8.395 8.58 8.24 8.41 279870 8.41 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230517 0 0.083 0.083 0.064 0.07 19929600 0.07 down down correct
PBYI.US Puma Biotechnology Inc 20230517 0 2.88 2.88 2.78 2.84 147900 2.84 down down correct
PCAR.US PACCAR Inc 20230517 0 71.14 72.05 70.77 71.53 2250000 71.53 up up correct
PCB.US PCB Bancorp 20230517 0 13.595 14.25 13.595 14.2 33682 14.2 up down incorrect
PCCTU.US Perception Capital Corp. II Units 20230517 0 10.83 10.83 10.83 10.83 0 10.83
PCH.US PotlatchDeltic Corporation 20230517 0 46.53 47.07 46.03 46.71 324500 46.71 up up correct
PCRX.US Pacira BioSciences Inc 20230517 0 41.37 41.37 40.16 40.45 465300 40.45 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230517 0 0.66 0.66 0.603 0.66 14800 0.66
PCT.US PureCycle Technologies Inc 20230517 0 6.51 6.995 6.39 6.85 2065700 6.85 up down incorrect
PCTI.US PCTEL Inc 20230517 0 4.87 4.95 4.82 4.85 31000 4.85 down down correct
PCTTU.US PureCycle Technologies Inc 20230517 0 8.88 8.88 8.88 8.88 0 8.88
PCTTW.US PureCycle Technologies Inc 20230517 0 2.79 3.02 2.78 3.02 2059 3.02 up up correct
PCTY.US Paylocity Holding Corporation 20230517 0 169.23 172.005 167.08 170.78 457500 170.78 up down incorrect
PCVX.US Vaxcyte Inc 20230517 0 47.95 48.61 47.475 48.18 716600 48.18 up up correct
PCYG.US Park City Group Inc 20230517 0 6.78 6.97 6.72 6.95 30000 6.95 up up correct
PCYO.US Pure Cycle Corporation 20230517 0 9.89 9.98 9.79 9.94 43900 9.94 up up correct
PDCE.US PDC Energy Inc 20230517 0 63.37 64.07 62.14 63.87 468400 63.87 up up correct
PDCO.US Patterson Companies Inc 20230517 0 26.85 27.19 26.655 27.02 572462 27.02 up up correct
PDD.US Pinduoduo Inc 20230517 0 64.66 66.74 63.8 66.45 5803700 66.45 up up correct
PDEX.US Pro 20230517 0 15.78 16.85 15.78 16.2 12200 16.2 up up correct
PDFS.US PDF Solutions Inc 20230517 0 37.21 39 36.77 38.9 261200 38.9 up up correct
PDLB.US PDL Community Bancorp 20230517 0 6.92 7.49 6.9 7.49 130200 7.49 up up correct
PDSB.US PDS Biotechnology Corporation 20230517 0 7.02 7.26 6.81 7.06 426200 7.06 up up correct
PDSKX.US PDSKX 20230517 0 25.13 25.13 25.13 25.13 0 25.13
PDSRX.US PDSRX 20230517 0 25.04 25.04 25.04 25.04 0 25.04
PDSYX.US PDSYX 20230517 0 25.34 25.34 25.34 25.34 0 25.34
PEB.US PH 20230517 0 17 17.08 17 17.08 7374 17.08 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230517 0 19.29 20.48 19.29 20.48 9500 20.48 up up correct
PEBO.US Peoples Bancorp Inc 20230517 0 23.66 24.87 23.51 24.82 179000 24.82 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230517 0 28.87 29.28 28.63 29.24 428100 29.147 up down incorrect
PEGA.US Pegasystems Inc 20230517 0 43.19 44.17 43.02 44.01 210500 44.01 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230517 0 10.28 10.28 10.28 10.28 0 10.28
PENN.US Penn National Gaming Inc 20230517 0 23.37 24.77 23.35 24.43 4209600 24.43 up down incorrect
PEP.US PepsiCo Inc 20230517 0 193.31 193.585 190.84 192.06 4878900 192.06 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230517 0 10.36 10.36 10.36 10.36 0 10.36
PERI.US Perion Network Ltd 20230517 0 33 33.19 31.19 31.26 1084700 31.26 down down correct
PESI.US Perma 20230517 0 11.67 11.81 11.28 11.46 59100 11.46 down down correct
PETQ.US PetIQ Inc 20230517 0 12.3 12.73 12.22 12.7 161400 12.7 up up correct
PETS.US PetMed Express Inc 20230517 0 15.03 15.51 14.9 15.48 251500 15.48 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20230517 0 2.27 2.27 2.103 2.14 7100 2.14 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20230517 0 0.3892 0.3892 0.3892 0.3892 103 0.3892
PETZ.US TDH Holdings Inc 20230517 0 1.14 1.23 1.13 1.18 7500 1.18 up up correct
PFALX.US PFALX 20230517 0 6.96 6.96 6.96 6.96 0 6.96
PFBC.US Preferred Bank 20230517 0 45.32 47.99 44.88 47.79 99300 47.79 up up correct
PFC.US Premier Financial Corp 20230517 0 13.77 14.8 13.73 14.67 222494 14.67 up up correct
PFFLX.US PFFLX 20230517 0 6.96 6.96 6.96 6.96 0 6.96
PFG.US Principal Financial Group Inc 20230517 0 68.14 69.93 67.9 69.39 1148900 69.39 up down incorrect
PFIE.US Profire Energy Inc 20230517 0 1.31 1.32 1.3 1.32 26700 1.32 up up correct
PFIN.US P&F Industries Inc 20230517 0 6.08 6.11 5.99 6.01 2900 6.01 down down correct
PFIS.US Peoples Financial Services Corp 20230517 0 38.5 39.61 38.5 39.5 10700 39.5 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230517 0 6.96 6.96 6.96 6.96 0 6.96
PFLT.US PennantPark Floating Rate Capital Ltd 20230517 0 10.89 10.96 10.8 10.88 204900 10.88 down down correct
PFMT.US Performant Financial Corporation 20230517 0 2.51 2.53 2.47 2.5 97300 2.5 down down correct
PFSW.US PFSweb Inc 20230517 0 3.92 4.14 3.9 4.04 89900 4.04 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230517 0 10.29 10.29 10.29 10.29 2 10.29
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230517 0 10.3 10.3 10.3 10.3 14 10.3
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230517 0 0.0911 0.1527 0.05 0.0686 72069 0.0686 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230517 0 22.13 22.13 22.13 22.13 0 22.13
PGC.US Peapack 20230517 0 25.35 27.11 25.35 27.11 95700 27.11 up up correct
PGEN.US Precigen Inc 20230517 0 1.23 1.24 1.17 1.23 691800 1.23
PGNY.US Progyny Inc 20230517 0 35.99 36.245 34.85 35.49 905000 35.49 down down correct
PGRW.US Progress Acquisition Corp 20230517 0 10.31 10.31 10.31 10.31 0 10.31
PGRWU.US Progress Acquisition Corp 20230517 0 10.35 10.35 10.35 10.35 0 10.35
PGSS.US UN 20230517 0 10.59 10.59 10.59 10.59 0 10.59
PHAR.US Pharming Group NV 20230517 0 11.8 11.925 11.7 11.7 1800 11.7 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20230517 0 12.55 13.42 12.27 13.27 181200 13.27 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230517 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
PHIO.US Phio Pharmaceuticals Corp 20230517 0 3.9 4.205 3.75 3.76 301300 3.76 down down correct
PHUN.US Phunware Inc 20230517 0 0.586 0.61 0.576 0.598 399500 0.598 up up correct
PHUNW.US Phunware Inc 20230517 0 0.2088 0.2088 0.2 0.2 2330 0.2 down down correct
PHVS.US Pharvaris N.V 20230517 0 8.66 8.85 8.23 8.5 7300 8.5 down down correct
PI.US Impinj Inc 20230517 0 95.07 96.11 92.54 95.87 327800 95.87 up up correct
PIIVX.US PIIVX 20230517 0 40.82 40.82 40.82 40.82 0 40.82
PINC.US Premier Inc 20230517 0 27 27.05 26.69 26.9 534300 26.9 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20230517 0 0.795 0.815 0.76 0.805 278700 0.805 up down incorrect
PIXY.US ShiftPixy Inc 20230517 0 3.01 3.01 2.82 2.98 37600 2.98 down down correct
PKBK.US Parke Bancorp Inc 20230517 0 15.59 16.19 15.31 16.14 17100 16.14 up up correct
PKOH.US Park 20230517 0 15.98 16.18 15.68 15.81 76100 15.81 down down correct
PLAB.US Photronics Inc 20230517 0 16.76 16.99 16.56 16.87 662700 16.87 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20230517 0 33.91 34.507 33.33 34.35 1541500 34.35 up up correct
PLBC.US Plumas Bancorp 20230517 0 32.83 34 32.83 34 20600 34 up up correct
PLBY.US PLBY Group Inc 20230517 0 1.6 1.66 1.55 1.64 806100 1.64 up up correct
PLCE.US The Children's Place Inc 20230517 0 24.66 25.61 24.56 25.41 511200 25.41 up up correct
PLL.US Piedmont Lithium Inc 20230517 0 57.39 58.811 56.63 58.11 201300 58.11 up up correct
PLMI.US Plum Acquisition Corp. I 20230517 0 10.37 10.41 10.37 10.41 800 10.41 up down incorrect
PLMIU.US Plum Acquisition Corp. I 20230517 0 10.38 10.38 10.38 10.38 0 10.38
PLMIW.US Plum Acquisition Corp. I 20230517 0 0.1501 0.18 0.1501 0.18 400 0.18 up up correct
PLMR.US Palomar Holdings Inc 20230517 0 49.72 51.11 49.29 50.06 180600 50.06 up down incorrect
PLPC.US Preformed Line Products Company 20230517 0 147.36 151.79 146.77 151.79 15500 151.79 up up correct
PLRX.US Pliant Therapeutics Inc 20230517 0 22.13 22.48 21.39 21.53 936828 21.53 down down correct
PLSE.US Pulse Biosciences Inc 20230517 0 7.81 8.15 7.64 7.68 106000 7.68 down down correct
PLTK.US Playtika Holding Corp 20230517 0 10.36 10.57 10.25 10.4 559700 10.4 up up correct
PLUG.US Plug Power Inc 20230517 0 7.62 8.14 7.58 8.04 22927100 8.04 up up correct
PLUS.US ePlus inc 20230517 0 43.53 44.45 43.16 44.27 121200 44.27 up up correct
PLXP.US PLx Pharma Inc 20230517 0 0.0064 0.01 0.0063 0.009 515761 0.009 up up correct
PLXS.US Plexus Corp 20230517 0 86.15 87.2 85.59 86.92 91100 86.92 up up correct
PLYA.US Playa Hotels & Resorts N.V 20230517 0 9.01 9.185 8.941 9.06 562000 9.06 up up correct
PMAAX.US PMAAX 20230517 0 9.95 9.95 9.95 9.95 0 9.95
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230517 0 3.1 3.1 3.07 3.09 45900 3.09 down up incorrect
PMD.US Psychemedics Corporation 20230517 0 5.1 5.16 5 5 15000 5 down down correct
PMFLX.US PMFLX 20230517 0 9.95 9.95 9.95 9.95 0 9.95
PMGM.US Priveterra Acquisition Corp 20230517 0 10.35 10.35 10.35 10.35 1000 10.35
PMGMU.US Priveterra Acquisition Corp 20230517 0 10.54 10.54 10.37 10.37 600 10.37 down down correct
PMGMW.US Priveterra Acquisition Corp 20230517 0 0.041 0.09 0.041 0.09 1047 0.09 up up correct
PMIFX.US PMIFX 20230517 0 8.31 8.31 8.31 8.31 0 8.31
PMT.US PC 20230517 0 17.61 17.61 17.2 17.4565 8972 17.4565 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230517 0 26.4 26.96 26.11 26.86 38000 26.86 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230517 0 5.72 5.83 5.51 5.65 329400 5.65 down up incorrect
PNBK.US Patriot National Bancorp Inc 20230517 0 7 7.23 7 7.2 49000 7.2 up up correct
PNFP.US Pinnacle Financial Partners Inc 20230517 0 48.6 51.09 48.59 50.14 1028800 50.14 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20230517 0 20.3 21.46 20.05 20.41 86600 20.41 up down incorrect
PNNT.US PennantPark Investment Corporation 20230517 0 5.49 5.58 5.47 5.56 534800 5.56 up up correct
PNRG.US PrimeEnergy Resources Corporation 20230517 0 85.6 85.6 84.1 84.8 4700 84.8 down down correct
PNT.US POINT Biopharma Global Inc 20230517 0 10.77 11 10.16 10.86 832200 10.86 up up correct
PNTG.US The Pennant Group Inc 20230517 0 12.01 12.39 11.96 12.33 81400 12.33 up up correct
POAI.US Predictive Oncology Inc 20230517 0 2.84 3.05 2.68 2.89 122800 2.89 up up correct
PODD.US Insulet Corporation 20230517 0 319.87 320.27 312.99 313.16 341600 313.16 down down correct
POLA.US Polar Power Inc 20230517 0 1.26 1.34 1.26 1.33 312600 1.33 up up correct
POOL.US Pool Corporation 20230517 0 342.93 343.68 337.19 343.29 238900 343.29 up up correct
POWI.US Power Integrations Inc 20230517 0 80.03 82.64 79.22 81.94 329200 81.94 up down incorrect
POWL.US Powell Industries Inc 20230517 0 55.8 57.85 55.75 57.62 103800 57.62 up up correct
POWW.US AMMO Inc 20230517 0 1.61 1.72 1.6 1.71 477900 1.71 up up correct
POWWP.US AMMO Inc 20230517 0 24.49 24.49 24.25 24.25 4200 24.25 down down correct
PPBI.US Pacific Premier Bancorp Inc 20230517 0 18.54 20 18.54 19.71 1407800 19.71 up up correct
PPBT.US Purple Biotech Ltd 20230517 0 1.86 1.99 1.82 1.885 17200 1.885 up up correct
PPC.US Pilgrim's Pride Corporation 20230517 0 22.62 23.4 22.58 23.37 1005600 23.37 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230517 0 10.74 10.74 10.74 10.74 0 10.74
PPHPU.US PHP Ventures Acquisition Corp. Units 20230517 0 10.75 10.75 10.75 10.75 0 10.75
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20230517 0 0.069 0.069 0.069 0.069 200 0.069
PPIH.US Perma 20230517 0 10.35 10.42 10.34 10.42 1500 10.42 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20230517 0 5.3 5.59 5.18 5.48 76300 5.48 up up correct
PPTA.US Midas Gold Corp. 20230517 0 5.01 5.06 4.94 5.03 193100 5.03 up up correct
PRAA.US PRA Group Inc 20230517 0 18.59 19.12 18.59 18.93 560500 18.93 up up correct
PRAX.US Praxis Precision Medicines Inc 20230517 0 1.06 1.07 1.03 1.06 352000 1.06
PRCH.US Porch Group Inc 20230517 0 1.11 1.23 1.07 1.205 2290200 1.205 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230517 0 33.25 33.25 31.34 32.49 273700 32.49 down down correct
PRDEX.US PREDEX Funds 20230517 0 28.57 28.57 28.57 28.57 0 28.57
PRDO.US Perdoceo Education Corporation 20230517 0 11.95 12.18 11.78 12.16 370800 12.16 up up correct
PRFT.US Perficient Inc 20230517 0 74.76 76.6 74.51 76.31 266700 76.31 up up correct
PRFX.US PainReform Ltd 20230517 0 0.62 0.62 0.572 0.62 11900 0.62
PRGS.US Progress Software Corporation 20230517 0 56.58 57.25 56.1 56.66 280700 56.66 up up correct
PRIM.US Primoris Services Corporation 20230517 0 25.67 27.02 25.62 26.81 537660 26.81 up up correct
PRIVX.US Sharespost 100 Fund 20230517 0 40.24 40.24 40.24 40.24 0 40.24
PRLD.US Prelude Therapeutics Incorporated 20230517 0 6.26 6.61 6.25 6.3 35800 6.3 up up correct
PRLVX.US PRLVX 20230517 0 39.68 39.68 39.68 39.68 0 39.68
PROC.US Procaps Group S.A. Ordinary Shares 20230517 0 4.41 4.52 4.38 4.52 4700 4.52 up up correct
PROF.US Profound Medical Corp 20230517 0 12.93 13.67 12.825 13.56 35000 13.56 up down incorrect
PRPH.US ProPhase Labs Inc 20230517 0 8.89 9.13 8.65 8.87 161200 8.87 down down correct
PROV.US Provident Financial Holdings Inc 20230517 0 12.26 12.4 11.93 11.93 6800 11.93 down up incorrect
PRPL.US Purple Innovation Inc 20230517 0 3.16 3.59 3.11 3.55 2145400 3.55 up up correct
PRPO.US Precipio Inc 20230517 0 0.599 0.619 0.58 0.61 28300 0.61 up up correct
PRQR.US ProQR Therapeutics N.V 20230517 0 1.78 1.81 1.72 1.75 500700 1.75 down down correct
PRSR.US Prospector Capital Corp 20230517 0 10.15 10.285 10.15 10.26 11400 10.26 up down incorrect
PRSRU.US Prospector Capital Corp 20230517 0 10.2 10.242 10.2 10.241 1900 10.241 up up correct
PRSRW.US Prospector Capital Corp 20230517 0 0.0419 0.045 0.0404 0.0412 5829 0.0412 down up incorrect
PRTA.US Prothena Corporation plc 20230517 0 74.99 76.08 72.06 76 646900 76 up up correct
PRTC.US PureTech Health plc 20230517 0 26 26 26 26 0 26
PRTG.US Portage Biotech Inc 20230517 0 3.22 3.23 3.06 3.21 5100 3.21 down down correct
PRTH.US Priority Technology Holdings Inc 20230517 0 3.55 3.55 3.51 3.55 8800 3.55
PRTK.US Paratek Pharmaceuticals Inc 20230517 0 1.84 1.9 1.78 1.89 220800 1.89 up up correct
PRTS.US CarParts.com Inc 20230517 0 4.24 4.48 4.24 4.45 554900 4.45 up up correct
PRVA.US Privia Health Group Inc 20230517 0 25.5 25.74 24.87 25.44 1218200 25.44 down down correct
PSA.US PQ 20230517 0 18.34 18.36 18.3 18.35 2765 18.35 up up correct
PSEC.US Prospect Capital Corporation 20230517 0 6.17 6.37 6.15 6.36 1964500 6.36 up up correct
PSHG.US Performance Shipping Inc 20230517 0 0.78 0.78 0.76 0.78 78100 0.78
PSMT.US PriceSmart Inc 20230517 0 71.55 72.46 70.54 72.29 194800 72.29 up up correct
PSNL.US Personalis Inc 20230517 0 1.98 2.085 1.955 2.07 337300 2.07 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230517 0 16.74 16.74 16.74 16.74 0 16.74
PSTV.US Plus Therapeutics Inc 20230517 0 4.13 4.13 4.02 4.1 8400 4.1 down down correct
PSTX.US Poseida Therapeutics Inc 20230517 0 2.93 2.93 2.67 2.7 496797 2.7 down down correct
PT.US Pintec Technology Holdings Limited 20230517 0 0.8 0.92 0.8 0.87 11900 0.87 up up correct
PTC.US PTC Inc 20230517 0 130.52 132.11 129.54 131.62 803000 131.62 up up correct
PTCT.US PTC Therapeutics Inc 20230517 0 55.18 58.58 54.63 58.29 1432500 58.29 up up correct
PTDEX.US PREDEX 20230517 0 28.74 28.74 28.74 28.74 0 28.74
PTE.US PolarityTE Inc 20230517 0 0.4 0.4 0.36 0.38 146500 0.38 down down correct
PTEN.US Patterson 20230517 0 10.24 10.7 10.2 10.6 2943000 10.6 up up correct
PTGX.US Protagonist Therapeutics Inc 20230517 0 25.54 26.36 25.19 26.33 1505700 26.33 up up correct
PTIX.US Protagenic Therapeutics Inc 20230517 0 2.16 2.16 1.99 1.99 2900 1.99 down down correct
PTIXW.US Protagenic Therapeutics Inc 20230517 0 0.024 0.0241 0.024 0.0241 0 0.0241 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20230517 0 20.89 21.61 20.7 21.38 552700 21.38 up up correct
PTMN.US Portman Ridge Finance Corporation 20230517 0 20.54 21 20.35 20.93 28700 20.2456 up up correct
PTNR.US Partner Communications Company Ltd 20230517 0 4.61 4.7 4.61 4.7 427 4.7 up up correct
PTON.US Peloton Interactive Inc 20230517 0 7 7.345 6.91 7.14 8751600 7.14 up up correct
PTPI.US Petros Pharmaceuticals Inc 20230517 0 4.34 4.6 4.18 4.51 99500 4.51 up up correct
PTRA.US Proterra Inc 20230517 0 1.24 1.24 1.15 1.165 1313500 1.165 down down correct
PTRS.US Partners Bancorp 20230517 0 5.99 5.99 5.68 5.71 6000 5.71 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230517 0 23.44 23.66 22.26 23.64 23000 23.64 up up correct
PTVE.US Pactiv Evergreen Inc 20230517 0 7.45 7.52 7.36 7.45 237900 7.45
PUBM.US PubMatic Inc 20230517 0 15.04 15.57 14.965 15.44 435800 15.44 up up correct
PUCK.US Goal Acquisitions Corp 20230517 0 10.29 10.29 10.29 10.29 200 10.29
PUCKU.US Goal Acquisitions Corp 20230517 0 10.302 10.302 10.302 10.302 0 10.302
PULM.US Pulmatrix Inc 20230517 0 2.7 2.84 2.65 2.67 15800 2.67 down down correct
PUYI.US Puyi Inc 20230517 0 5.57 5.57 5.57 5.57 1 5.57
PVBC.US Provident Bancorp Inc 20230517 0 7.5 8.14 7.5 7.82 110300 7.82 up up correct
PWDEX.US PREDEX 20230517 0 28.74 28.74 28.74 28.74 0 28.74
PWFL.US PowerFleet Inc 20230517 0 2.87 2.95 2.87 2.92 53600 2.92 up up correct
PWOD.US Penns Woods Bancorp Inc 20230517 0 23 23.74 22.96 23.74 7200 23.74 up down incorrect
PWP.US Perella Weinberg Partners 20230517 0 7.81 8.15 7.64 7.99 459000 7.99 up down incorrect
PXLW.US Pixelworks Inc 20230517 0 1.55 1.6 1.54 1.59 143100 1.59 up down incorrect
PXS.US Pyxis Tankers Inc 20230517 0 4.22 4.39 4.12 4.33 156000 4.33 up up correct
PXSAP.US Pyxis Tankers Inc 20230517 0 22.68 22.68 22.68 22.68 1300 22.68
PXSAW.US Pyxis Tankers Inc 20230517 0 1.17 1.31 1.17 1.29 4348 1.29 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20230517 0 21.46 21.87 21.23 21.84 446700 21.84 up up correct
PYPD.US PolyPid Ltd 20230517 0 0.35 0.362 0.327 0.35 59200 0.35
PYPL.US PayPal Holdings Inc 20230517 0 61.15 61.72 60.4 61.46 19938700 61.46 up up correct
PYR.US PyroGenesis Canada Inc 20230517 0 0.746 0.746 0.69 0.694 27900 0.694 down down correct
PYXS.US Pyxis Oncology Inc. 20230517 0 3.55 3.71 3.41 3.71 507500 3.71 up down incorrect
PZZA.US Papa John's International Inc 20230517 0 72.3 73.32 71.39 72.37 743800 72.37 up down incorrect
QCOM.US QUALCOMM Incorporated 20230517 0 104.19 105.45 103.58 104.81 9504700 104.81 up up correct
QCRH.US QCR Holdings Inc 20230517 0 37.77 39.55 37.58 39.53 98900 39.53 up down incorrect
QDEL.US Quidel Corporation 20230517 0 86.46 87.83 85.18 87.65 355300 87.65 up up correct
QFIN.US 360 DigiTech Inc 20230517 0 17.2 17.32 16.86 17.32 476700 17.32 up up correct
QH.US Quhuo Limited 20230517 0 1.97 2.051 1.93 2.05 102000 2.05 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230517 0 6.12 6.19 5.8 5.99 348600 5.99 down down correct
QIWI.US QIWI plc 20230517 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230517 0 0.98 1.01 0.954 0.96 29100 0.96 down down correct
QLI.US Qilian International Holding Group Limited 20230517 0 1.06 1.06 0.81 0.954 38200 0.954 down down correct
QLYS.US Qualys Inc 20230517 0 116.19 118.23 115.62 117.88 235700 117.88 up up correct
QMCO.US Quantum Corporation 20230517 0 0.95 0.95 0.93 0.95 35900 0.95
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230517 0 0.476 0.484 0.471 0.476 50300 0.476
QNST.US QuinStreet Inc 20230517 0 7.25 8.11 7.23 7.67 1569300 7.67 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230517 0 24.26 24.54 24.1 24.5 97500 24.5 up up correct
QRHC.US Quest Resource Holding Corporation 20230517 0 5.67 5.79 5.5 5.5 31100 5.5 down down correct
QRTEA.US Qurate Retail Inc 20230517 0 0.9 1.09 0.9 1.08 4540900 1.08 up up correct
QRTEB.US Qurate Retail Inc 20230517 0 5.18 5.88 5.15 5.27 16600 5.27 up up correct
QRTEP.US Qurate Retail Inc 20230517 0 32.07 34.2 32.07 33.6 59800 33.6 up up correct
QRVO.US Qorvo Inc 20230517 0 90.73 92.825 90.25 92.48 1147100 92.48 up up correct
QSI.US Quantum 20230517 0 1.39 1.46 1.36 1.44 312500 1.44 up up correct
QSIAW.US Quantum 20230517 0 0.1956 0.2 0.179 0.1999 16901 0.1999 up up correct
QTRX.US Quanterix Corporation 20230517 0 18.29 18.49 17.663 18.31 305000 18.31 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230517 0 1.42 1.42 1.31 1.35 332600 1.35 down down correct
QUIK.US QuickLogic Corporation 20230517 0 5.44 5.88 5.4 5.81 53800 5.81 up up correct
QURE.US uniQure N.V 20230517 0 19.88 20.585 19.4 20.56 571100 20.56 up up correct
RADI.US Radius Global Infrastructure Inc 20230517 0 14.73 14.76 14.72 14.74 824500 14.74 up up correct
RAIL.US FreightCar America Inc 20230517 0 3.02 3.02 2.94 2.99 9800 2.99 down down correct
RAIN.US Rain Therapeutics Inc 20230517 0 9.83 10.35 9.545 9.92 297000 9.92 up down incorrect
RAND.US Rand Capital Corporation 20230517 0 12.79 12.79 12.79 12.79 109 12.79
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230517 0 4.09 5.15 4.055 4.58 456500 4.58 up up correct
RAPT.US RAPT Therapeutics Inc 20230517 0 20.69 21.21 20.03 21.05 180700 21.05 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230517 0 47.25 49.22 46.55 49.15 802900 49.15 up up correct
RAVE.US RAVE Restaurant Group Inc 20230517 0 1.71 1.71 1.67 1.71 21900 1.71
RBB.US RBB Bancorp 20230517 0 9.7 9.95 9.58 9.93 45600 9.93 up up correct
RBBN.US Ribbon Communications Inc 20230517 0 2.69 2.79 2.67 2.78 319300 2.78 up up correct
RBCAA.US Republic Bancorp Inc 20230517 0 39.66 41.23 39.66 40.78 24200 40.78 up up correct
RBCN.US Rubicon Technology Inc 20230517 0 1.26 1.37 1.26 1.26 800 1.26
RBKB.US Rhinebeck Bancorp Inc 20230517 0 6.96 7.15 6.86 6.86 5100 6.86 down down correct
RCAT.US Red Cat Holdings Inc 20230517 0 1 1.01 0.952 0.96 125800 0.96 down up incorrect
RCEL.US AVITA Medical Inc 20230517 0 12.19 12.25 11.85 12.19 204200 12.19
RCIAX.US Resource Credit Income Fund Class A Shar 20230517 0 9.75 9.75 9.75 9.75 0 9.75
RCICX.US Resource Credit Income Fund Class C 20230517 0 9.86 9.86 9.86 9.86 0 9.86
RCIIX.US Resource Credit Income Fund Class I Shar 20230517 0 9.77 9.77 9.77 9.77 0 9.77
RCILX.US RCILX 20230517 0 9.75 9.75 9.75 9.75 0 9.75
RCIWX.US Resource Credit Income Fund Class W Shar 20230517 0 9.75 9.75 9.75 9.75 0 9.75
RCKT.US Rocket Pharmaceuticals Inc 20230517 0 21.52 21.96 20.9 21.56 407400 21.56 up up correct
RCKY.US Rocky Brands Inc 20230517 0 20.24 20.3 19.71 19.84 91600 19.84 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230517 0 10.45 10.45 10.45 10.45 53 10.45
RCLFU.US Rosecliff Acquisition Corp I 20230517 0 10.42 10.42 10.42 10.42 100 10.42
RCLFW.US Rosecliff Acquisition Corp I 20230517 0 0.111 0.111 0.111 0.111 219 0.111
RCM.US R1 RCM Inc 20230517 0 16.55 16.85 16.23 16.77 2171500 16.77 up up correct
RCMT.US RCM Technologies Inc 20230517 0 14.02 14.19 13.71 14.03 58700 14.03 up up correct
RCON.US Recon Technology Ltd 20230517 0 0.39 0.41 0.39 0.4 39600 0.4 up down incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20230517 0 0.2074 0.2194 0.176 0.2097 213000 0.2097 up up correct
RDCM.US RADCOM Ltd 20230517 0 9.57 9.75 9.5 9.74 6200 9.74 up up correct
RDFN.US Redfin Corporation 20230517 0 10.04 10.58 9.94 10.53 2335500 10.53 up up correct
RDHL.US RedHill Biopharma Ltd 20230517 0 2.18 2.24 2.05 2.23 53200 2.23 up down incorrect
RDI.US Reading International Inc 20230517 0 3.07 3.08 2.91 2.99 4000 2.99 down down correct
RDIB.US Reading International Inc 20230517 0 19.8 20.2 19.5 19.5 3249 19.5 down down correct
RDNT.US RadNet Inc 20230517 0 27.91 27.95 27.18 27.83 212100 27.83 down down correct
RDVT.US Red Violet Inc 20230517 0 19.05 20.4 19.05 20.27 17200 20.27 up up correct
RDWR.US Radware Ltd 20230517 0 18.78 19.16 18.71 18.93 134900 18.93 up up correct
REAL.US The RealReal Inc 20230517 0 1.27 1.43 1.27 1.35 6723800 1.35 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20230517 0 1.18 1.21 1.18 1.18 37800 1.18
REE.US REE Automotive Ltd. 20230517 0 0.33 0.358 0.33 0.355 253200 0.355 up up correct
REED.US Reed's Inc 20230517 0 2.625 2.63 2.35 2.35 2161 2.35 down down correct
REFR.US Research Frontiers Incorporated 20230517 0 1.51 1.59 1.51 1.59 5900 1.59 up up correct
REG.US Regency Centers Corporation 20230517 0 57.27 58.87 57.04 58.78 978300 58.78 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230517 0 739.51 751.15 732.49 749.63 524000 749.63 up up correct
REKR.US Rekor Systems Inc 20230517 0 1.23 1.28 1.2 1.28 139000 1.28 up up correct
RELI.US Reliance Global Group Inc 20230517 0 4.07 4.18 3.99 4.06 26500 4.06 down down correct
RELIW.US Reliance Global Group Inc 20230517 0 0.1855 0.1855 0.1524 0.1546 3340 0.1546 down down correct
RELL.US Richardson Electronics Ltd 20230517 0 16.89 17.41 16.88 17.38 122100 17.38 up up correct
RELY.US Remitly Global Inc. Common Stock 20230517 0 18.56 19.068 18.44 18.92 806700 18.92 up up correct
REPL.US Replimune Group Inc 20230517 0 18.55 19.73 18.19 19.5 1339600 19.5 up down incorrect
RETA.US Reata Pharmaceuticals Inc 20230517 0 85 85.32 81.94 82.04 507500 82.04 down up incorrect
RETO.US ReTo Eco 20230517 0 2.25 2.39 2.1 2.23 303600 2.23 down down correct
REYN.US Reynolds Consumer Products Inc 20230517 0 27.89 28.06 27.691 28.03 273800 28.03 up down incorrect
RFIL.US RF Industries Ltd 20230517 0 3.87 4.03 3.87 4.03 3200 4.03 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230517 0 24.21 24.21 24.21 24.21 4 24.21
RGCO.US RGC Resources Inc 20230517 0 18.06 18.42 18.02 18.19 26500 18.19 up up correct
RGEN.US Repligen Corporation 20230517 0 152.49 153.87 149.94 153.03 506500 153.03 up up correct
RGLD.US Royal Gold Inc 20230517 0 133.87 133.92 131.41 132.49 358900 132.49 down down correct
RGLS.US Regulus Therapeutics Inc 20230517 0 1.49 1.7 1.49 1.63 42000 1.63 up down incorrect
RILYM.US RILYM 20230517 0 21.35 21.87 21.09 21.2 35600 21.2 down down correct
RGNX.US REGENXBIO Inc 20230517 0 19.78 20.01 18.9 19.36 467900 19.36 down down correct
RGP.US Resources Connection Inc 20230517 0 14.93 15.19 14.78 15.13 154000 15.13 up up correct
RIBT.US RiceBran Technologies 20230517 0 0.89 0.9 0.88 0.89 3900 0.89
RICK.US RCI Hospitality Holdings Inc 20230517 0 73.02 74.94 72.73 74.73 34400 74.73 up down incorrect
RIDE.US Lordstown Motors Corp 20230517 0 0.32 0.32 0.282 0.296 6317600 0.296 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20230517 0 1.3 1.88 1.26 1.82 14844900 1.82 up up correct
RILY.US B. Riley Financial Inc 20230517 0 33.65 36.45 33.62 36.41 259600 36.41 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230517 0 19.06 19.37 19 19.28 16600 19.28 up up correct
RILYN.US B. Riley Financial Inc 20230517 0 18.74 19.15 18.74 19.12 36000 19.12 up up correct
RILYP.US B. Riley Financial Inc 20230517 0 17 17.5 16.8 17.3 5900 17.3 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230517 0 16.54 17.02 16.54 16.93 26300 16.93 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230517 0 15.54 16 15.38 15.95 28800 15.95 up up correct
RIOT.US Riot Blockchain Inc 20230517 0 10.66 11.61 10.6 11.53 16416800 11.53 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230517 0 13.08 13.455 13 13.41 16167300 13.41 up down incorrect
RKDA.US Arcadia Biosciences Inc 20230517 0 4.8 4.87 4.65 4.68 26200 4.68 down down correct
RKLB.US Rocket Lab USA Inc. 20230517 0 4.33 4.61 4.26 4.5 5290100 4.5 up up correct
RLAY.US Relay Therapeutics Inc 20230517 0 10.01 10.4 9.73 10.36 1463600 10.36 up up correct
RLMD.US Relmada Therapeutics Inc 20230517 0 2.98 3.17 2.88 3.1 167244 3.1 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20230517 0 5.329 5.69 5.329 5.64 13500 5.64 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20230517 0 10.03 10.19 9.68 10 22300 10 down down correct
RMBL.US RumbleON Inc 20230517 0 8.75 8.98 8.24 8.7 114100 8.7 down down correct
RMBS.US Rambus Inc 20230517 0 52.75 54.23 51.53 53.55 2027200 53.55 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230517 0 5.46 5.6 5.46 5.6 2000 5.6 up down incorrect
RMGC.US RMG Acquisition Corp. III 20230517 0 10.1 10.12 10.09 10.09 14200 10.09 down down correct
RMGCU.US RMG Acquisition Corp. III 20230517 0 10.14 10.14 10.14 10.14 0 10.14
RMGCW.US RMG Acquisition Corp. III 20230517 0 0.1301 0.136 0.0901 0.12 126219 0.12 down down correct
RMNI.US Rimini Street Inc 20230517 0 3.71 4.02 3.68 3.97 370900 3.97 up up correct
RMR.US The RMR Group Inc 20230517 0 21.52 22.02 21.39 21.95 79600 21.95 up up correct
RMTI.US Rockwell Medical Inc 20230517 0 2.34 2.36 2.18 2.32 96500 2.32 down down correct
RNA.US Avidity Biosciences Inc 20230517 0 11.77 11.77 10.67 11.01 1452990 11.01 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230517 0 0.303 0.309 0.29 0.305 129400 0.305 up down incorrect
RNLX.US Renalytix Plc 20230517 0 2.105 2.24 2.06 2.075 42600 2.075 down down correct
RNST.US Renasant Corporation 20230517 0 25.08 26.55 25.06 26.34 270500 26.34 up down incorrect
RNW.US Renew Energy Global PLC 20230517 0 5.34 5.56 5.3 5.53 504600 5.53 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20230517 0 0.75 0.815 0.715 0.74 98900 0.74 down down correct
RNXT.US RenovoRx Inc. Common Stock 20230517 0 2.18 2.243 2 2.1 34400 2.1 down down correct
ROAD.US Construction Partners Inc 20230517 0 27.74 28.68 27.4 28.5 136900 28.5 up up correct
ROCC.US Ranger Oil Corporation 20230517 0 37.61 38.52 37.24 38.21 172300 38.1356 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230517 0 10.32 11.26 10.32 10.62 10000 10.62 up down incorrect
ROCGU.US Roth CH Acquisition IV Co. Unit 20230517 0 10.5 10.5 10.5 10.5 2 10.5
ROCGW.US Roth CH Acquisition IV Co. Warrant 20230517 0 0.5 0.501 0.48 0.48 25027 0.48 down up incorrect
ROCK.US Gibraltar Industries Inc 20230517 0 55.3 56.25 54.66 55.95 94400 55.95 up up correct
ROIC.US Retail Opportunity Investments Corp 20230517 0 12.14 12.42 12 12.4 1433300 12.4 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230517 0 8.81 9.09 8.73 9.04 2656000 9.04 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230517 0 1.86 1.93 1.86 1.9 27892 1.9 up down incorrect
ROKU.US Roku Inc 20230517 0 52.19 53.62 51.62 52.56 4440200 52.56 up up correct
ROOT.US Root Inc 20230517 0 4.54 4.7503 4.5015 4.73 72125 4.73 up up correct
ROST.US Ross Stores Inc 20230517 0 103.56 105.7 102.31 103.79 3345300 103.79 up down incorrect
ROVR.US Rover Group Inc 20230517 0 4.64 4.696 4.46 4.54 1881800 4.54 down down correct
RPAY.US Repay Holdings Corporation 20230517 0 6.68 6.96 6.44 6.83 1073900 6.83 up up correct
RPD.US Rapid7 Inc 20230517 0 46.13 46.75 45.54 46.31 1355800 46.31 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20230517 0 8 8.353 7.7 7.85 70400 7.85 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230517 0 0.901 0.95 0.89 0.92 39000 0.92 up up correct
RPRX.US Royalty Pharma plc 20230517 0 33.26 33.31 32.675 32.95 2259500 32.75 down down correct
RPTX.US Repare Therapeutics Inc 20230517 0 9.35 9.66 8.82 8.97 82800 8.97 down down correct
RRBI.US Red River Bancshares Inc 20230517 0 44.15 45.68 44.15 45.68 5000 45.68 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230517 0 13 13.88 12.93 13.35 292700 13.35 up up correct
RRR.US Red Rock Resorts Inc 20230517 0 45.74 46.73 45.74 46.23 538600 46.23 up up correct
RSLS.US ReShape Lifesciences Inc 20230517 0 2.31 2.56 2.27 2.54 128606 2.54 up up correct
RSSS.US Research Solutions Inc 20230517 0 2.09 2.12 2.09 2.11 5900 2.11 up up correct
RSVR.US Reservoir Media Inc 20230517 0 6.45 6.6 6.26 6.59 77700 6.59 up up correct
RSVRW.US Reservoir Media Management Inc 20230517 0 1.53 1.53 1.53 1.53 200 1.53
RUBY.US Rubius Therapeutics Inc 20230517 0 0.0201 0.0232 0.0201 0.0202 47253 0.0202 up up correct
RUN.US Sunrun Inc 20230517 0 15.28 16.42 15.11 16.23 12409000 16.23 up up correct
RUSHA.US Rush Enterprises Inc 20230517 0 53.1 53.81 53.1 53.36 153200 53.36 up up correct
RUSHB.US Rush Enterprises Inc 20230517 0 57.52 58.51 57.52 58.51 6800 58.51 up up correct
RUTH.US Ruth's Hospitality Group Inc 20230517 0 21.39 21.47 21.39 21.41 1701800 21.41 up down incorrect
RVMD.US Revolution Medicines Inc 20230517 0 25.76 26.08 25.29 25.93 588000 25.93 up up correct
RZLT.US Rezolute Inc 20230517 0 2.07 2.185 2.07 2.15 7700 2.15 up up correct
RVNC.US Revance Therapeutics Inc 20230517 0 33.38 33.71 31.81 31.92 1236700 31.92 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230517 0 7.74 8.3 7.74 7.98 162800 7.98 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230517 0 2.28 2.48 2.28 2.35 144255 2.35 up up correct
RVSB.US Riverview Bancorp Inc 20230517 0 4.2 4.33 4.2 4.26 26000 4.26 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230517 0 10.79 11.1 10.79 11.07 70600 11.07 up up correct
RWLK.US ReWalk Robotics Ltd 20230517 0 0.6 0.61 0.6 0.608 126800 0.608 up up correct
RXDX.US Prometheus Biosciences Inc 20230517 0 193 193.24 192.5 192.94 1147428 192.94 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230517 0 5.14 5.4 4.99 5.38 1458100 5.38 up up correct
RXST.US RxSight Inc. Common Stock 20230517 0 23.74 24.63 23.275 23.96 437600 23.96 up up correct
RXT.US Rackspace Technology Inc 20230517 0 1.15 1.24 1.1 1.18 1223941 1.18 up up correct
RYAAY.US Ryanair Holdings plc 20230517 0 102.15 106.05 102.08 105.07 1209200 105.07 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20230517 0 16.67 16.8 16.35 16.47 543300 16.47 down down correct
RZB.US Reinsurance Group of America Incorporated 20230517 0 24.39 24.66 24.271 24.53 16200 24.53 up up correct
SABR.US Sabre Corporation 20230517 0 3.26 3.59 3.24 3.57 8442300 3.57 up down incorrect
SABRP.US Sabre Corporation 20230517 0 48.24 52.0173 48.24 52.0173 1472 52.0173 up up correct
SABS.US SAB Biotherapeutics Inc 20230517 0 0.851 0.851 0.795 0.851 131200 0.851
SABSW.US SAB Biotherapeutics Inc 20230517 0 0.1349 0.1349 0.095 0.0998 13041 0.0998 down down correct
SAFT.US Safety Insurance Group Inc 20230517 0 70.78 72.04 70.6 71.78 83300 71.78 up up correct
SAGE.US Sage Therapeutics Inc 20230517 0 51.73 52.86 50.86 52.34 356000 52.34 up up correct
SAIA.US Saia Inc 20230517 0 271.95 280.07 269.06 277.31 232200 277.31 up up correct
SAL.US Salisbury Bancorp Inc 20230517 0 25 25.67 25 25.67 1200 25.67 up down incorrect
SALM.US Salem Media Group Inc 20230517 0 0.99 0.99 0.98 0.99 9300 0.99
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230517 0 10.35 10.35 10.35 10.35 0 10.35
SAMG.US Silvercrest Asset Management Group Inc 20230517 0 18.95 19 18.23 18.72 17100 18.72 down down correct
SANA.US Sana Biotechnology Inc 20230517 0 7.25 7.59 7.08 7.48 1490461 7.48 up up correct
SANM.US Sanmina Corporation 20230517 0 49.65 51.08 49.21 50.85 655100 50.85 up up correct
SANW.US S&W Seed Company 20230517 0 1.28 1.32 1.18 1.23 83600 1.23 down down correct
SASR.US Sandy Spring Bancorp Inc 20230517 0 20.83 22.14 20.75 22.08 440900 22.08 up up correct
SATS.US EchoStar Corporation 20230517 0 15.94 16.36 15.8 16.33 190000 16.33 up up correct
SAVA.US Cassava Sciences Inc 20230517 0 25.3 25.65 24.89 25.29 487200 25.29 down down correct
SBAC.US SBA Communications Corporation 20230517 0 232.94 236.54 230.07 234.61 818600 234.61 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20230517 0 19.6 21.01 19.52 20.85 1376100 20.85 up down incorrect
SBET.US Sharplink Gaming Ltd 20230517 0 2.61 2.95 2.57 2.85 29300 2.85 up up correct
SBFG.US SB Financial Group Inc 20230517 0 12.41 14.05 12.41 12.84 9600 12.84 up up correct
SBGI.US Sinclair Broadcast Group Inc 20230517 0 16.39 17.49 16.32 17.24 839200 17.24 up up correct
SBLK.US Star Bulk Carriers Corp 20230517 0 18.9 19.7 18.57 18.92 2187300 18.92 up up correct
SBNY.US Signature Bank 20230517 0 0.1349 0.138 0.1155 0.137 2629351 0.137 up up correct
SBRA.US Sabra Health Care REIT Inc 20230517 0 11.1 11.25 11.01 11.22 1913300 11.22 up up correct
SBSI.US Southside Bancshares Inc 20230517 0 27.45 28.74 27.41 28.66 146400 28.66 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230517 0 4.42 4.97 4.215 4.89 52400 4.89 up up correct
SBUX.US Starbucks Corporation 20230517 0 105.96 106.54 104.95 105.69 4757300 105.69 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20230517 0 10.29 10.29 10.29 10.29 3 10.29
SCAQU.US Stratim Cloud Acquisition Corp 20230517 0 10.5 10.5 10.5 10.5 0 10.5
SCAQW.US Stratim Cloud Acquisition Corp 20230517 0 0.2101 0.2101 0.2101 0.2101 980 0.2101
SCHL.US Scholastic Corporation 20230517 0 40.59 41.53 40.59 41.05 234800 41.05 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230517 0 28.13 29.01 28.13 28.96 76200 28.96 up down incorrect
SCKT.US Socket Mobile Inc 20230517 0 1.33 1.37 1.33 1.36 6700 1.36 up up correct
SCOR.US comScore Inc 20230517 0 0.84 0.85 0.8 0.85 1416200 0.85 up up correct
SCPH.US scPharmaceuticals Inc 20230517 0 10.99 11.445 10.44 11.27 530900 11.27 up up correct
SCPL.US SciPlay Corporation 20230517 0 15.53 15.56 15.11 15.56 335200 15.56 up up correct
SCPS.US Scopus BioPharma Inc 20230517 0 0.07 0.1 0.05 0.09 30900 0.09 up up correct
SCSC.US ScanSource Inc 20230517 0 28.25 28.89 28.25 28.67 139000 28.67 up up correct
SCVL.US Shoe Carnival Inc 20230517 0 23.22 23.93 23.07 23.85 229700 23.85 up up correct
SCWX.US SecureWorks Corp 20230517 0 9.14 9.14 8.7 8.81 48700 8.81 down down correct
SCYX.US SCYNEXIS Inc 20230517 0 2.92 2.92 2.77 2.86 245500 2.86 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230517 0 10.19 10.19 10.19 10.19 35 10.19
SDACU.US Sustainable Development Acquisition I Corp 20230517 0 10.16 10.22 10.15 10.22 900 10.22 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20230517 0 0.0347 0.05 0.03 0.0301 34093 0.0301 down down correct
SDC.US SmileDirectClub Inc 20230517 0 0.36 0.37 0.35 0.37 1109200 0.37 up up correct
SDGR.US Schrödinger Inc 20230517 0 27.07 28.52 26.481 28.36 509700 28.36 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230517 0 5.94 6 5.316 5.57 315700 5.57 down down correct
SEAC.US SeaChange International Inc 20230517 0 0.42 0.43 0.42 0.43 93700 0.43 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230517 0 8.46 9 8.06 8.225 1646100 8.225 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20230517 0 3.03 3.03 3.03 3.03 0 3.03
SECO.US Secoo Holding Limited 20230517 0 0.93 0.946 0.83 0.881 194000 0.881 down down correct
SEDG.US SolarEdge Technologies Inc 20230517 0 297.1 305.76 295.01 303.07 835300 303.07 up up correct
SEED.US Origin Agritech Limited 20230517 0 6.02 6.02 5.83 5.93 8600 5.93 down down correct
SEEL.US Seelos Therapeutics Inc 20230517 0 0.92 0.97 0.88 0.97 462600 0.97 up up correct
SEER.US Seer Inc 20230517 0 3.26 3.64 3.21 3.61 319100 3.61 up down incorrect
SEIC.US SEI Investments Company 20230517 0 57.52 58.47 57.37 58.3 486900 58.3 up down incorrect
SELB.US Selecta Biosciences Inc 20230517 0 1.1 1.12 1.07 1.11 602500 1.11 up up correct
SELF.US Global Self Storage Inc 20230517 0 5.17 5.17 5.01 5.06 32500 5.06 down down correct
SENEA.US Seneca Foods Corporation 20230517 0 48.49 49.25 48.35 49.13 17200 49.13 up up correct
SENEB.US Seneca Foods Corporation 20230517 0 48.45 48.45 48.45 48.45 33 48.45
SERA.US Sera Prognostics Inc. Class A Common Stock 20230517 0 3.378 3.53 3.31 3.39 20600 3.39 up up correct
SFBC.US Sound Financial Bancorp Inc 20230517 0 36.63 36.63 36.63 36.63 500 36.63
SFBS.US ServisFirst Bancshares Inc 20230517 0 42.28 46.1 41.98 45.9 378392 45.9 up up correct
SFIX.US Stitch Fix Inc 20230517 0 2.85 3.1 2.795 3.02 3129700 3.02 up down incorrect
SFM.US Sprouts Farmers Market Inc 20230517 0 36.36 36.37 35.7641 36.21 1485176 36.21 down down correct
SFNC.US Simmons First National Corporation 20230517 0 15.56 16.57 15.41 16.49 607000 16.49 up up correct
SFST.US Southern First Bancshares Inc 20230517 0 23.2 24.12 23.13 23.88 134400 23.88 up down incorrect
SFT.US Shift Technologies Inc 20230517 0 1.35 1.5 1.3201 1.38 261963 1.38 up up correct
SGA.US Saga Communications Inc 20230517 0 20.53 20.53 20.01 20.32 16300 20.0724 down down correct
SGBX.US SG Blocks Inc 20230517 0 0.85 0.868 0.807 0.868 13100 0.868 up up correct
SGC.US Superior Group of Companies Inc 20230517 0 8.67 8.74 8.405 8.67 42340 8.53
SGEN.US Seagen Inc 20230517 0 191.12 194.78 190.04 193.05 3590100 193.05 up up correct
SGH.US SMART Global Holdings Inc 20230517 0 17.39 17.96 17.19 17.91 607900 17.91 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230517 0 10.035 10.035 9.375 9.66 115800 9.66 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230517 0 10.292 10.292 10.292 10.292 0 10.292
SGMA.US SigmaTron International Inc 20230517 0 3.31 3.32 3.15 3.29 24500 3.29 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230517 0 40.7 42.79 40.27 42.4 998400 42.4 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20230517 0 1.31 1.35 1.26 1.35 1998900 1.35 up up correct
SGRP.US SPAR Group Inc 20230517 0 0.98 1.07 0.98 1.07 19300 1.07 up up correct
SGRY.US Surgery Partners Inc 20230517 0 36.12 36.86 35.38 36.68 460000 36.68 up up correct
SGTX.US Sigilon Therapeutics Inc 20230517 0 0.51 0.51 0.45 0.489 30500 0.489 down down correct
SHBI.US Shore Bancshares Inc 20230517 0 10.9 11.52 10.9 11.52 61000 11.52 up up correct
SHC.US Sotera Health Company 20230517 0 15.06 15.835 15.06 15.33 2067800 15.33 up up correct
SHCR.US Sharecare Inc 20230517 0 1.36 1.46 1.31 1.45 1614600 1.45 up up correct
SHCRW.US Sharecare Inc 20230517 0 0.125 0.14 0.125 0.135 32300 0.135 up up correct
SHEN.US Shenandoah Telecommunications Company 20230517 0 19.24 19.7 18.98 19.66 106200 19.66 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20230517 0 4.96 4.99 4.85 4.89 111000 4.89 down down correct
SHLS.US Shoals Technologies Group Inc 20230517 0 23.54 24.02 23.08 23.57 1920800 23.57 up up correct
SHO.US PI 20230517 0 19.01 19.12 18.9 19 2114 19 down down correct
SHOO.US Steven Madden Ltd 20230517 0 32.3 33.2 32.03 32.72 732000 32.72 up up correct
SHPW.US WT 20230517 0 0.0185 0.0196 0.016 0.0161 48028 0.0161 down down correct
SHYF.US The Shyft Group Inc 20230517 0 22.23 23.02 22.15 22.84 155700 22.84 up down incorrect
SI.US PA 20230517 0 8.02 10 8.02 9.955 87649 9.955 up up correct
SIBN.US SI 20230517 0 24.7 25.36 23.76 25.23 523500 25.23 up up correct
SIEB.US Siebert Financial Corp 20230517 0 2.27 2.32 2.21 2.32 30400 2.32 up up correct
SIEN.US Sientra Inc 20230517 0 1.89 2.25 1.66 2.16 4317000 2.16 up up correct
SIFY.US Sify Technologies Limited 20230517 0 1.11 1.15 1.09 1.13 85600 1.13 up up correct
SIGA.US SIGA Technologies Inc 20230517 0 5.41 5.61 5.37 5.59 700000 5.59 up up correct
SIGI.US Selective Insurance Group Inc 20230517 0 103.06 103.13 101.91 101.94 214600 101.94 down down correct
SIGIP.US Selective Insurance Group Inc 20230517 0 16.05 16.45 16.05 16.43 10900 16.43 up up correct
SILC.US Silicom Ltd 20230517 0 33.63 34.43 33.27 34.2 37900 34.2 up up correct
SILK.US Silk Road Medical Inc 20230517 0 34.16 34.18 31.92 32.67 634100 32.67 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20230517 0 53.13 54.25 52.55 53.25 443100 53.25 up up correct
SINT.US Sintx Technologies Inc 20230517 0 1.56 1.57 1.49 1.51 43100 1.51 down down correct
SIOX.US Sio Gene Therapies Inc 20230517 0 0.4 0.4049 0.4 0.4 52452 0.4
SIRI.US Sirius XM Holdings Inc 20230517 0 3.55 3.69 3.51 3.63 17020439 3.63 up up correct
SISI.US Shineco Inc 20230517 0 0.567 0.62 0.505 0.53 285000 0.53 down up incorrect
SITM.US SiTime Corporation 20230517 0 85.87 92.07 84.835 90.99 477900 90.99 up up correct
SJ.US Scienjoy Holding Corporation 20230517 0 4.3 4.41 4.26 4.41 8183 4.41 up up correct
SKIN.US The Beauty Health Company 20230517 0 10.13 10.58 10.01 10.42 1486000 10.42 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230517 0 10.25 10.25 10.25 10.25 500 10.25
SKYAU.US Skydeck Acquisition Corp 20230517 0 10.1 10.1 10.1 10.1 0 10.1
SKYT.US SkyWater Technology Inc 20230517 0 9.61 10.02 9.59 9.95 219375 9.95 up down incorrect
SKYW.US SkyWest Inc 20230517 0 27 28.36 26.93 28.25 689600 28.25 up up correct
SLAB.US Silicon Laboratories Inc 20230517 0 136.45 140.56 135.96 139.23 536000 139.23 up down incorrect
SLAMU.US Slam Corp 20230517 0 10.5 10.5 10.5 10.5 0 10.5
SLAMW.US Slam Corp 20230517 0 0.1801 0.1801 0.1801 0.1801 100 0.1801
SLCR.US Silver Crest Acquisition Corporation 20230517 0 3.26 3.47 3.25 3.45 587442 3.45 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20230517 0 0.73 0.769 0.73 0.769 111002 0.769 up up correct
SLDB.US Solid Biosciences Inc 20230517 0 6.35 6.35 6.069 6.15 15700 6.15 down down correct
SNY.US Sanofi 20230517 0 53.92 53.94 53.33 53.69 1475500 53.69 down down correct
SLGC.US Somalogic Inc 20230517 0 3.09 3.12 2.99 3.06 597100 3.06 down down correct
SLGCW.US SomaLogic Inc 20230517 0 0.36 0.3601 0.3475 0.3475 3610 0.3475 down down correct
SLGG.US Super League Gaming Inc 20230517 0 0.632 0.65 0.55 0.564 233000 0.564 down down correct
SLGL.US Sol 20230517 0 3.42 3.643 3.215 3.49 42100 3.49 up up correct
SLGN.US Silgan Holdings Inc 20230517 0 47.39 47.81 46.93 47.75 401100 47.75 up up correct
SLM.US SLM Corporation 20230517 0 15.25 15.47 15.13 15.39 2408900 15.39 up up correct
SLMBP.US SLM Corporation 20230517 0 56 56.89 56 56.28 6000 56.28 up up correct
SLN.US Silence Therapeutics plc 20230517 0 5.95 6.44 5.212 5.45 63100 5.45 down down correct
SLNG.US Stabilis Solutions Inc 20230517 0 3.48 3.67 3.4 3.53 7000 3.53 up up correct
SLNH.US Soluna Holdings Inc 20230517 0 0.22 0.23 0.2 0.22 217800 0.22
SLNHP.US Soluna Holdings Inc Preferred Series A 20230517 0 1.75 1.93 1.75 1.93 1300 1.93 up up correct
SLNO.US Soleno Therapeutics Inc 20230517 0 3.9 4.4 3.85 4.3 101600 4.3 up up correct
SLP.US Simulations Plus Inc 20230517 0 40.86 41.77 40.34 41.56 80300 41.56 up up correct
SLRC.US SLR Investment Corp 20230517 0 13.88 14 13.72 13.91 100600 13.91 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230517 0 1.41 1.44 1.34 1.43 25200 1.43 up up correct
SLS.US SELLAS Life Sciences Group Inc 20230517 0 1.6 1.7 1.55 1.69 267100 1.69 up up correct
SLVRU.US SilverSPAC Inc Unit 20230517 0 10.408 10.408 10.408 10.408 4 10.408
SLVRW.US SilverSPAC Inc. Warrant 20230517 0 0.1601 0.1601 0.1601 0.1601 50 0.1601
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230517 0 10.61 10.61 10.61 10.61 144 10.61
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230517 0 10.89 10.89 10.89 10.89 0 10.89
SMBC.US Southern Missouri Bancorp Inc 20230517 0 33.71 34.15 33.31 34.08 19300 34.08 up up correct
SMBK.US SmartFinancial Inc 20230517 0 20.45 22.3 20.42 21.64 23800 21.64 up up correct
SMCI.US Super Micro Computer Inc 20230517 0 147 156 147 154.31 2751300 154.31 up down incorrect
SMID.US Smith 20230517 0 16.95 17.2 16.5 17.15 4300 17.15 up up correct
SMIT.US Schmitt Industries Inc 20230517 0 0.013 0.013 0.013 0.013 0 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230517 0 29.75 31 28.66 30.58 30200 30.58 up up correct
SMMF.US Summit Financial Group Inc 20230517 0 18.45 19.22 18.24 19.11 44300 19.11 up down incorrect
SMMT.US Summit Therapeutics Inc 20230517 0 1.57 1.7 1.5 1.69 1266500 1.69 up up correct
SMPL.US The Simply Good Foods Company 20230517 0 39.74 39.77 38.3 38.41 1297700 38.41 down down correct
SMSI.US Smith Micro Software Inc 20230517 0 1.2 1.26 1.2 1.26 324200 1.26 up down incorrect
SMTC.US Semtech Corporation 20230517 0 19.49 20.66 19.44 20.59 1964600 20.59 up down incorrect
SMTI.US Sanara MedTech Inc 20230517 0 38.8 39.99 37.53 38.06 39100 38.06 down down correct
SNAX.US Stryve Foods Inc 20230517 0 0.383 0.435 0.375 0.4 64800 0.4 up up correct
SNBR.US Sleep Number Corporation 20230517 0 19.73 20.33 19.65 19.92 400900 19.92 up up correct
SNCE.US Science 37 Holdings Inc 20230517 0 0.309 0.309 0.264 0.272 366100 0.272 down down correct
SNCR.US Synchronoss Technologies Inc 20230517 0 0.86 0.9 0.86 0.9 71700 0.9 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230517 0 18.3 18.5 18.15 18.15 2500 18.15 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20230517 0 17.97 18.57 17.86 18.22 327900 18.22 up up correct
SND.US Smart Sand Inc 20230517 0 1.52 1.6 1.49 1.59 366400 1.59 up down incorrect
SNDL.US Sundial Growers Inc 20230517 0 1.62 1.68 1.57 1.66 2303600 1.66 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20230517 0 21.23 21.95 20.945 21.5 1212300 21.5 up up correct
SNES.US SenesTech Inc 20230517 0 1.28 1.37 1.28 1.32 8900 1.32 up up correct
SNEX.US StoneX Group Inc 20230517 0 85.46 86.6 84.73 85.69 154100 85.69 up up correct
SNFCA.US Security National Financial Corporation 20230517 0 7.65 7.65 7.4 7.65 12800 7.65
SNGX.US Soligenix Inc 20230517 0 0.8 0.8 0.75 0.78 237800 0.78 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230517 0 0.96 1.03 0.96 1.02 11000 1.02 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230517 0 9.77 9.83 9.18 9.75 51200 9.75 down down correct
SNPS.US Synopsys Inc 20230517 0 377.35 380.06 374.2 377.08 1103600 377.08 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230517 0 0.8 0.82 0.788 0.82 26300 0.82 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20230517 0 10.04 10.04 10.04 10.04 0 10.04
SNRHU.US Senior Connect Acquisition Corp. I 20230517 0 10.015 10.015 10.015 10.015 0 10.015
SNRHW.US Senior Connect Acquisition Corp. I 20230517 0 0.0285 0.03 0.0285 0.0298 12409 0.0298 up up correct
SNSE.US Sensei Biotherapeutics Inc 20230517 0 1.47 1.5 1.38 1.5 8000 1.5 up up correct
SNT.US Senstar Technologies Ltd. 20230517 0 1.54 1.54 1.47 1.5 23700 1.5 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230517 0 2.54 2.55 2.31 2.37 44200 2.37 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20230517 0 4.76 4.98 4.69 4.96 42730500 4.96 up up correct
SOHO.US Sotherly Hotels Inc 20230517 0 1.81 1.84 1.81 1.83 20500 1.83 up down incorrect
SOHOB.US Sotherly Hotels Inc 20230517 0 23.38 23.68 23.38 23.68 300 23.68 up up correct
SOHON.US Sotherly Hotels Inc 20230517 0 23.9 23.9 23.9 23.9 300 23.9
SOHOO.US Sotherly Hotels Inc 20230517 0 23.78 23.78 23.78 23.78 0 23.78
SOHU.US Sohu.com Limited 20230517 0 12.59 12.64 12.35 12.47 53200 12.47 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230517 0 0.49 0.49 0.47 0.48 593400 0.48 down up incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230517 0 0.032 0.0448 0.02 0.0201 37401 0.0201 down down correct
SONM.US Sonim Technologies Inc 20230517 0 1.07 1.11 1.06 1.09 214400 1.09 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230517 0 0.23 0.23 0.23 0.23 1373300 0.23
SONO.US Sonos Inc 20230517 0 15.17 15.38 15.1 15.18 2080000 15.18 up up correct
SOPA.US Society Pass Incorporated Common Stock 20230517 0 0.94 0.94 0.87 0.9 96300 0.9 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230517 0 4.18 4.25 3.8 4.25 1198900 4.25 up up correct
SOTK.US Sono 20230517 0 5.37 5.61 5.36 5.61 4400 5.61 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20230517 0 17.5 17.845 17.36 17.56 1733000 17.56 up up correct
SP.US SP Plus Corporation 20230517 0 36.01 37.22 35.9 37.07 93400 37.07 up up correct
SPCB.US SuperCom Ltd 20230517 0 1.16 1.16 1.1 1.15 29900 1.15 down down correct
SPFI.US South Plains Financial Inc 20230517 0 20.58 21.44 20.58 21.36 30900 21.36 up up correct
SPI.US SPI Energy Co. Ltd 20230517 0 1.2 1.24 1.19 1.24 42500 1.24 up up correct
SPLK.US Splunk Inc 20230517 0 89.36 93.91 89.32 93.56 2072000 93.56 up down incorrect
SPNS.US Sapiens International Corporation N.V 20230517 0 23.74 24 23.54 23.93 133200 23.93 up up correct
SPOK.US Spok Holdings Inc 20230517 0 13.11 13.24 13 13.21 178200 13.21 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20230517 0 1.15 1.23 1.15 1.22 1820700 1.22 up up correct
SPRB.US Spruce Biosciences Inc 20230517 0 2.31 2.34 2.12 2.3 130000 2.3 down up incorrect
SPRO.US Spero Therapeutics Inc 20230517 0 1.81 1.845 1.775 1.82 297300 1.82 up down incorrect
SPSC.US SPS Commerce Inc 20230517 0 155.6 158.83 154.47 157.99 164800 157.99 up up correct
SPT.US Sprout Social Inc 20230517 0 43.82 44.2 42.2 44.02 711700 44.02 up up correct
SPTN.US SpartanNash Company 20230517 0 23.15 23.68 23.14 23.64 204900 23.64 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230517 0 6.09 6.29 6.09 6.19 496900 6.19 up up correct
SPWR.US SunPower Corporation 20230517 0 10.41 10.94 10.29 10.79 4097700 10.79 up down incorrect
SQFT.US Presidio Property Trust Inc 20230517 0 0.868 0.868 0.782 0.822 49000 0.822 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230517 0 15.32 16 15.3 15.439 3700 15.439 up up correct
SQL.US SeqLL Inc. Common stock 20230517 0 0.38 0.39 0.36 0.387 31200 0.387 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230517 0 12.23 12.5 12.06 12.41 215200 12.41 up down incorrect
SRAX.US SRAX Inc 20230517 0 0.0161 0.36 0.0161 0.26 12515 0.26 up up correct
SRCE.US 1st Source Corporation 20230517 0 41.93 43.68 41.93 43.67 56800 43.67 up up correct
SRCL.US Stericycle Inc 20230517 0 43.07 43.79 42.91 43.68 220100 43.68 up up correct
SRDX.US Surmodics Inc 20230517 0 19.24 19.56 18.9 19.28 52700 19.28 up up correct
SRGA.US Surgalign Holdings Inc 20230517 0 1.05 1.08 0.96 1 82300 1 down down correct
SRPT.US Sarepta Therapeutics Inc 20230517 0 149.36 150 145.77 148.77 1411600 148.77 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230517 0 45.57 45.57 45.57 45.57 0 45.57
SRRK.US Scholar Rock Holding Corporation 20230517 0 8.29 8.29 7.99 8.18 172800 8.18 down up incorrect
SRTS.US Sensus Healthcare Inc 20230517 0 2.9 3.025 2.892 3.02 319500 3.02 up up correct
SRZN.US Surrozen Inc. Common Stock 20230517 0 0.543 0.57 0.52 0.55 48000 0.55 up up correct
SSB.US South State Corporation 20230517 0 61.48 64.77 60.12 64.47 611800 64.47 up up correct
SSBI.US Summit State Bank 20230517 0 15.5 15.5 15.5 15.5 2700 15.5
SSBK.US Southern States Bancshares Inc. Common Stock 20230517 0 20.5 20.64 20.205 20.455 17900 20.455 down down correct
SSKN.US STRATA Skin Sciences Inc 20230517 0 0.99 1.02 0.93 1.01 17200 1.01 up up correct
SSNC.US SS&C Technologies Holdings Inc 20230517 0 55.06 55.62 54.54 55.53 1011100 55.53 up down incorrect
SSNT.US SilverSun Technologies Inc 20230517 0 3.1 3.1 3.1 3.1 9200 3.1
SSP.US The E.W. Scripps Company 20230517 0 7.7 8.16 7.7 7.95 360600 7.95 up down incorrect
SSRM.US SSR Mining Inc 20230517 0 16.39 16.4 15.98 16.1 950100 16.1 down up incorrect
SSSS.US SuRo Capital Corp 20230517 0 3.39 3.44 3.38 3.38 55000 3.38 down down correct
SSTI.US ShotSpotter Inc 20230517 0 22.58 24.06 22.58 23.98 85300 23.98 up up correct
SSYS.US Stratasys Ltd 20230517 0 15.82 16.16 15.57 15.98 936600 15.98 up up correct
STAA.US STAAR Surgical Company 20230517 0 61.75 62.59 60.58 62.29 336200 62.29 up up correct
STAB.US Statera Biopharma Inc 20230517 0 0.0205 0.0238 0.0205 0.021 303541 0.021 up up correct
STAF.US Staffing 360 Solutions Inc 20230517 0 1.2 1.23 1.15 1.21 30800 1.21 up up correct
STBA.US S&T Bancorp Inc 20230517 0 26.64 27.87 26.54 27.63 213800 27.63 up down incorrect
STCN.US Steel Connect Inc 20230517 0 0.81 0.84 0.79 0.83 50200 0.83 up up correct
STEP.US StepStone Group Inc 20230517 0 21.82 22.53 21.61 22.49 292100 22.49 up down incorrect
STER.US Sterling Check Corp. Common Stock 20230517 0 11.87 12.33 11.59 12.25 123500 12.25 up up correct
STGW.US MDC Partners Inc 20230517 0 5.66 5.77 5.61 5.72 581600 5.72 up up correct
STIM.US Neuronetics Inc 20230517 0 2.72 2.97 2.64 2.76 171500 2.76 up up correct
STKL.US SunOpta Inc 20230517 0 7.59 7.61 7.41 7.6 613800 7.6 up up correct
STKS.US The ONE Group Hospitality Inc 20230517 0 6.99 7.43 6.96 7.38 147200 7.38 up up correct
STLD.US Steel Dynamics Inc 20230517 0 97.33 97.74 96.41 96.65 1814600 96.65 down down correct
STNE.US StoneCo Ltd 20230517 0 14.02 14.6 13.86 14.5 7955800 14.5 up up correct
STOK.US Stoke Therapeutics Inc 20230517 0 11.27 11.45 11.045 11.27 112400 11.27
STRA.US Strategic Education Inc 20230517 0 80.12 80.12 78.28 78.35 126900 78.35 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230517 0 0.36 0.365 0.345 0.352 199400 0.352 down down correct
STRL.US Sterling Construction Company Inc 20230517 0 42.66 43.14 42.2 43 250400 43 up up correct
STRM.US Streamline Health Solutions Inc 20230517 0 1.6 1.6 1.54 1.57 23600 1.57 down down correct
STRO.US Sutro Biopharma Inc 20230517 0 5.71 5.77 5.51 5.75 375700 5.75 up up correct
STRR.US Star Equity Holdings Inc 20230517 0 0.85 0.85 0.78 0.8 51000 0.8 down up incorrect
STRRP.US Star Equity Holdings Inc 20230517 0 9.24 9.24 9.24 9.24 700 9.24
STRS.US Stratus Properties Inc 20230517 0 19.4 20.2 18.7 20.16 19900 20.16 up up correct
STRT.US Strattec Security Corporation 20230517 0 17.46 17.97 17.46 17.96 4800 17.96 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20230517 0 1.065 1.08 1.05 1.06 460489 1.06 down down correct
STTK.US Shattuck Labs Inc 20230517 0 2.745 2.745 2.48 2.525 25600 2.525 down down correct
STX.US Seagate Technology Holdings plc 20230517 0 61.3 61.83 60.25 61.14 1806700 61.14 down down correct
SUNW.US Sunworks Inc 20230517 0 0.87 0.91 0.834 0.908 481900 0.908 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20230517 0 35.27 35.42 34.32 35.19 391700 35.19 down up incorrect
SURF.US Surface Oncology Inc 20230517 0 0.62 0.64 0.598 0.638 70700 0.638 up up correct
SURG.US SurgePays Inc. Common Stock 20230517 0 6.25 6.25 5.8 6.01 167400 6.01 down down correct
SURGW.US SurgePays Inc. Warrant 20230517 0 2.01 2.1499 1.85 1.99 19754 1.99 down down correct
SVC.US Service Properties Trust 20230517 0 8.18 8.38 8.09 8.2 813300 8.2 up up correct
SVFD.US Save Foods Inc 20230517 0 0.797 0.818 0.7 0.758 80300 0.758 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20230517 0 10.48 10.48 10.48 10.48 0 10.48
SVRA.US Savara Inc 20230517 0 2.16 2.55 2.16 2.48 813700 2.48 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230517 0 0.89 0.92 0.83 0.86 28500 0.86 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230517 0 1.47 1.48 1.37 1.47 33000 1.47
SWAGW.US Software Acquisition Group Inc. III Warrant 20230517 0 0.0551 0.0996 0.0551 0.0996 50 0.0996 up up correct
SWAV.US ShockWave Medical Inc 20230517 0 276.94 280 273.15 276.77 312600 276.77 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20230517 0 11.82 11.91 11.72 11.86 239800 11.86 up up correct
SWIM.US Latham Group Inc 20230517 0 3.32 3.48 3.24 3.425 218900 3.425 up up correct
SWKH.US SWK Holdings Corporation 20230517 0 17.06 17.1 16.47 16.85 110400 16.85 down down correct
SWKS.US Skyworks Solutions Inc 20230517 0 97.48 99.34 96.65 99.09 1970400 99.09 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230517 0 10.33 10.33 10.33 10.33 0 10.33
SWSSU.US Springwater Special Situations Corp Unit 20230517 0 10.59 10.59 10.59 10.59 0 10.59
SWSSW.US Springwater Special Situations Corp. Warrant 20230517 0 0.042 0.042 0.042 0.042 102 0.042
SWTX.US SpringWorks Therapeutics Inc 20230517 0 28.81 29.13 28.04 28.18 581600 28.18 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20230517 0 0.224 0.235 0.215 0.233 213400 0.233 up up correct
SY.US So 20230517 0 2.76 2.84 2.69 2.795 154300 2.795 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20230517 0 42.29 44.56 42.27 44.21 112600 44.21 up up correct
SYBX.US Synlogic Inc 20230517 0 0.53 0.57 0.53 0.564 167500 0.564 up up correct
SYNA.US Synaptics Incorporated 20230517 0 77.84 81.41 77.06 81.02 672100 81.02 up up correct
SYNH.US Syneos Health Inc 20230517 0 41.62 41.69 41.43 41.54 6409800 41.54 down down correct
SYPR.US Sypris Solutions Inc 20230517 0 1.98 1.98 1.9 1.97 3300 1.97 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230517 0 3.87 4.1 3.81 4.08 142800 4.08 up up correct
SYTA.US Siyata Mobile Inc 20230517 0 0.119 0.1279 0.115 0.1197 3005907 0.1197 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230517 0 10.75 10.75 10.71 10.7316 800 10.7316 down up incorrect
TACT.US TransAct Technologies Incorporated 20230517 0 7.3 7.61 7.3 7.39 20700 7.39 up up correct
TAIT.US Taitron Components Incorporated 20230517 0 3.82 3.9 3.82 3.86 17700 3.86 up down incorrect
TAKMX.US TAKMX 20230517 0 8.33 8.33 8.33 8.33 0 8.33
TALK.US Talkspace Inc 20230517 0 0.88 0.91 0.86 0.9 242900 0.9 up up correct
TALKW.US Talkspace Inc 20230517 0 0.0495 0.0679 0.0495 0.0679 5873 0.0679 up down incorrect
TALS.US Talaris Therapeutics Inc 20230517 0 2.54 2.63 2.49 2.57 128000 2.57 up up correct
TANH.US Tantech Holdings Ltd 20230517 0 2.5 2.5 2.32 2.41 35500 2.41 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230517 0 25.23 25.36 25.23 25.36 17700 25.36 up down incorrect
TANNL.US TravelCenters of America LLC SR NT 20230517 0 24.982 25.05 24.975 25.05 34300 25.05 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230517 0 25.22 25.24 25.2 25.22 27900 25.22
TAOP.US Taoping Inc 20230517 0 0.65 0.72 0.65 0.7 2400 0.7 up down incorrect
TARA.US Protara Therapeutics Inc 20230517 0 3.468 3.51 3.27 3.36 14100 3.36 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230517 0 16.28 16.28 15.653 15.93 84300 15.93 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20230517 0 11.06 11.34 10.955 11.19 362000 11.19 up up correct
TAST.US Carrols Restaurant Group Inc 20230517 0 5.38 5.47 5.1 5.39 918000 5.39 up up correct
TATT.US TAT Technologies Ltd 20230517 0 5.72 5.9 5.72 5.9 5300 5.9 up down incorrect
TAYD.US Taylor Devices Inc 20230517 0 20.54 20.54 19.51 19.96 19900 19.96 down down correct
TBBK.US The Bancorp Inc 20230517 0 29.93 32.15 29.5 32.01 605100 32.01 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230517 0 10.14 10.14 10.14 10.14 0 10.14
TBCPU.US Thunder Bridge Capital Partners III Inc 20230517 0 10.15 10.15 10.15 10.15 0 10.15
TBLA.US Taboola.com Ltd. Ordinary Shares 20230517 0 3.02 3.108 2.98 3.04 860700 3.04 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20230517 0 0.4777 0.5416 0.4777 0.5416 1400 0.5416 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230517 0 15.16 15.16 14.9 15.04 40900 15.04 down up incorrect
TBLT.US ToughBuilt Industries Inc 20230517 0 0.98 1 0.942 0.98 431900 0.98
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230517 0 0.07 0.07 0.07 0.07 6100 0.07
TBNK.US Territorial Bancorp Inc 20230517 0 10.13 10.92 10.13 10.9 42600 10.9 up up correct
TBPH.US Theravance Biopharma Inc 20230517 0 11.1 11.1 10.51 10.79 879600 10.79 down down correct
TC.US TuanChe ADR 20230517 0 0.5067 0.54 0.5005 0.53 19236 0.53 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230517 0 13.635 14.028 13.52 14.028 1900 14.028 up up correct
TCBI.US Texas Capital Bancshares Inc 20230517 0 47.85 51.97 47.77 51.76 783500 51.76 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20230517 0 16.7 18.72 16.7 18.3 64000 18.3 up up correct
TCBK.US TriCo Bancshares 20230517 0 32.07 34.36 32.07 34.24 129700 34.24 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20230517 0 10.951 10.951 10.615 10.78 2400 10.78 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230517 0 15.85 16.195 15.6 15.78 32600 15.78 down down correct
TCCO.US Technical Communications Corporation 20230517 0 1 1 1 1 0 1
TCFC.US The Community Financial Corporation 20230517 0 25.67 26.25 25.67 26.25 2500 26.25 up up correct
TCMD.US Tactile Systems Technology Inc 20230517 0 20.66 20.81 20.2 20.58 166000 20.58 down down correct
TCOM.US Trip.com Group Limited 20230517 0 33.18 33.76 32.95 33.75 5318113 33.75 up up correct
TCON.US TRACON Pharmaceuticals Inc 20230517 0 0.674 0.674 0.626 0.651 62000 0.651 down down correct
TCPC.US BlackRock TCP Capital Corp 20230517 0 10.34 10.55 10.34 10.54 313200 10.54 up down incorrect
TCRR.US TCR2 Therapeutics Inc 20230517 0 1.83 1.91 1.78 1.86 292500 1.86 up down incorrect
TCRX.US Tscan Therapeutics Inc 20230517 0 3.86 3.917 3.44 3.57 272100 3.57 down down correct
TCX.US Tucows Inc 20230517 0 26.81 28.9 26.81 28.82 94029 28.82 up up correct
TDS.US PV 20230517 0 9.77 10.33 9.7515 10.1 155234 10.1 up up correct
TDUP.US ThredUp Inc 20230517 0 2.85 2.97 2.815 2.86 609000 2.86 up up correct
TDW.US WT 20230517 0 2.97 2.97 2.97 2.97 200 2.97
TEAM.US Atlassian Corporation Plc 20230517 0 139.54 144.75 137.125 144.04 1726312 144.04 up down incorrect
TECH.US Bio 20230517 0 82.52 82.83 81.06 82.04 997700 82.04 down down correct
TECTP.US Tectonic Financial Inc 20230517 0 10.075 10.109 10.075 10.1 800 10.1 up up correct
TEDU.US Tarena International Inc 20230517 0 3.097 3.27 3.077 3.196 6400 3.196 up up correct
TELA.US TELA Bio Inc 20230517 0 9.43 9.73 9.21 9.66 55100 9.66 up down incorrect
TELL.US Tellurian Inc 20230517 0 1.25 1.29 1.19 1.25 8205200 1.25
TENB.US Tenable Holdings Inc 20230517 0 38.42 38.71 37.91 38.22 586500 38.22 down down correct
TENX.US Tenax Therapeutics Inc 20230517 0 0.29 0.3 0.282 0.291 506000 0.291 up up correct
TER.US Teradyne Inc 20230517 0 94.4 95.54 93.37 94.92 1431200 94.92 up up correct
TERN.US Terns Pharmaceuticals Inc 20230517 0 10.72 10.72 9.835 10.33 795878 10.33 down down correct
TESS.US TESSCO Technologies Incorporated 20230517 0 8.77 8.77 8.73 8.74 3000 8.74 down down correct
TFC.US PR 20230517 0 19.17 19.72 19.12 19.6 80946 19.6 up up correct
TFFP.US TFF Pharmaceuticals Inc 20230517 0 0.65 0.679 0.62 0.65 158200 0.65
TFSL.US TFS Financial Corporation 20230517 0 11.28 11.63 11.26 11.58 452000 11.58 up up correct
TGH.US PB 20230517 0 20.1899 20.1899 19.9 20 4492 20 down down correct
TGLS.US Tecnoglass Inc 20230517 0 43.49 45.08 42.75 43.65 1920400 43.65 up up correct
TGTX.US TG Therapeutics Inc 20230517 0 30.42 31.81 30.03 31.63 2153700 31.63 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230517 0 10.39 10.39 10.39 10.39 1 10.39
TGVCU.US TG Venture Acquisition Corp. Units 20230517 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20230517 0 0.044 0.044 0.044 0.044 0 0.044
TH.US Target Hospitality Corp 20230517 0 15.94 16.42 15.81 16.14 556300 16.14 up down incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230517 0 10.21 10.22 10.21 10.215 245300 10.215 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230517 0 10.24 10.24 10.23 10.23 29300 10.23 down down correct
THFF.US First Financial Corporation 20230517 0 33.18 34.26 32.89 34.21 56600 34.21 up up correct
THMO.US ThermoGenesis Holdings Inc 20230517 0 1.78 1.89 1.75 1.81 90100 1.81 up up correct
THRM.US Gentherm Incorporated 20230517 0 56.01 57.5 55.7 57.4 265200 57.4 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20230517 0 4.58 4.61 4.44 4.49 41900 4.49 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230517 0 10.84 10.98 10.59 10.9 77900 10.9 up up correct
THRY.US Thryv Holdings Inc 20230517 0 22.11 22.84 22.08 22.77 142800 22.77 up up correct
THTX.US Theratechnologies Inc 20230517 0 0.95 0.95 0.9 0.92 19100 0.92 down up incorrect
THWWW.US Target Hospitality Corp 20230517 0 5.52 5.78 5.35 5.51 24954 5.51 down down correct
TIGO.US Millicom International Cellular S.A 20230517 0 17.74 18.09 17.408 17.68 65600 17.68 down down correct
TIGR.US UP Fintech Holding Limited 20230517 0 2.62 2.63 2.58 2.62 856800 2.62
TIL.US Instil Bio Inc 20230517 0 0.6195 0.6195 0.586 0.6012 689842 0.6012 down down correct
TILE.US Interface Inc 20230517 0 6.67 6.91 6.62 6.87 499500 6.87 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20230517 0 32.73 32.73 32.73 32.73 0 32.73
TIPPX.US Total Income + Real Estate Fund CL C 20230517 0 31.07 31.07 31.07 31.07 0 31.07
TIPRX.US Totl In Rl Est A 20230517 0 33.23 33.23 33.23 33.23 0 33.23
TIPT.US Tiptree Inc 20230517 0 13.11 13.43 13.02 13.39 56600 13.3396 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20230517 0 34.07 34.07 34.07 34.07 0 34.07
TIRX.US Tian Ruixiang Holdings Ltd 20230517 0 2.02 2.03 1.77 1.84 204100 1.84 down up incorrect
TITN.US Titan Machinery Inc 20230517 0 33.13 34.44 33 34.29 134500 34.29 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230517 0 0.126 0.129 0.117 0.128 4576300 0.128 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20230517 0 2.02 2.295 1.92 2.11 99600 2.11 up up correct
TLF.US Tandy Leather Factory Inc 20230517 0 4.22 4.22 4.16 4.17 2800 4.17 down down correct
TLIS.US Talis Biomedical Corporation 20230517 0 0.45 0.46 0.437 0.455 109700 0.455 up up correct
TLRY.US Tilray Inc 20230517 0 2.38 2.45 2.32 2.41 8873100 2.41 up up correct
TLS.US Telos Corporation 20230517 0 2.92 2.93 2.56 2.63 820000 2.63 down down correct
TLSA.US Tiziana Life Sciences PLC 20230517 0 0.78 0.79 0.77 0.78 18100 0.78
TMC.US TMC the metals company Inc 20230517 0 0.71 0.765 0.71 0.731 1387400 0.731 up up correct
TMCI.US Treace Medical Concepts Inc 20230517 0 25.72 26.2 25.51 25.95 221800 25.95 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20230517 0 0.091 0.1 0.083 0.095 47100 0.095 up up correct
TMDI.US Titan Medical Inc 20230517 0 0.1607 0.1669 0.1491 0.1491 49761 0.1491 down down correct
TMDX.US TransMedics Group Inc 20230517 0 74.99 75.59 73.255 75.36 394100 75.36 up up correct
TMKR.US Tastemaker Acquisition Corp 20230517 0 10.57 10.59 10.57 10.58 2100 10.58 up up correct
TMKRU.US Tastemaker Acquisition Corp 20230517 0 10.6 10.61 10.54 10.54 5200 10.54 down down correct
TMKRW.US Tastemaker Acquisition Corp 20230517 0 0.1045 0.11 0.096 0.1099 6541 0.1099 up up correct
TMUS.US T 20230517 0 144.44 144.5 140.86 141.58 6752600 141.58 down down correct
TNDM.US Tandem Diabetes Care Inc 20230517 0 29.94 30.545 29.2 30.41 1372500 30.41 up up correct
TNGX.US Bctg Acquisition Corp 20230517 0 3.64 3.72 3.521 3.68 93000 3.68 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230517 0 1.91 2.13 1.85 1.89 605600 1.89 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230517 0 6.68 7.24 6.553 7.15 726800 7.15 up down incorrect
TOACU.US Talon 1 Acquisition Corp. Unit 20230517 0 10.7 10.7 10.7 10.7 0 10.7
TOI.US DFP Healthcare Acquisitions Corp 20230517 0 0.44 0.482 0.43 0.45 248100 0.45 up down incorrect
TOIIW.US The Oncology Institute Inc 20230517 0 0.0516 0.0516 0.0516 0.0516 6144 0.0516
TOMZ.US TOMI Environmental Solutions Inc 20230517 0 0.63 0.63 0.59 0.63 33700 0.63
TOPS.US Top Ships Inc 20230517 0 0.72 0.73 0.71 0.72 128500 0.72
TOUR.US Tuniu Corporation 20230517 0 1.29 1.34 1.28 1.325 202400 1.325 up up correct
TOWN.US TowneBank 20230517 0 21.93 22.94 21.91 22.91 340700 22.91 up up correct
TPIC.US TPI Composites Inc 20230517 0 10.48 10.985 10.21 10.69 819800 10.69 up up correct
TPST.US Tempest Therapeutics Inc 20230517 0 2.09 2.17 1.86 2.04 106600 2.04 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230517 0 13.14 13.53 12.94 13.48 37000 13.48 up up correct
TREE.US LendingTree Inc 20230517 0 17.15 18.7 16.87 18.61 642100 18.61 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20230517 0 5.71 6.01 5.71 5.99 17700 5.99 up down incorrect
TRIB.US Trinity Biotech plc 20230517 0 0.9 0.99 0.9 0.98 32000 0.98 up up correct
TRIN.US Trinity Capital Inc 20230517 0 11.9 12.09 11.63 12.08 220960 12.08 up up correct
TRIP.US TripAdvisor Inc 20230517 0 15.62 15.94 15.45 15.84 5840600 15.84 up up correct
TRIS.US UN 20230517 0 10.42 10.42 10.42 10.42 0 10.42
TRKAW.US Troika Media Group Inc 20230517 0 0.05 0.0501 0.05 0.05 1432 0.05
TRMB.US Trimble Inc 20230517 0 47.08 48.33 46.84 48.13 1018000 48.13 up up correct
TRMD.US TORM plc 20230517 0 27 27.36 26.71 27.04 404100 27.04 up up correct
TRMK.US Trustmark Corporation 20230517 0 21.14 22.43 20.59 22.35 402200 22.35 up down incorrect
TRMR.US Tremor International Ltd. American Depository Shares 20230517 0 5.4 5.57 5.35 5.48 32200 5.48 up up correct
TRNS.US Transcat Inc 20230517 0 82.4 84.99 82.27 84.64 26600 84.64 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230517 0 10.646 10.646 10.646 10.646 21 10.646
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230517 0 10.6 10.6 10.6 10.6 0 10.6
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230517 0 0.083 0.083 0.0701 0.08 13638 0.08 down down correct
TROO.US TROOPS Inc 20230517 0 3.5 3.56 3.43 3.55 3600 3.55 up up correct
TROW.US T. Rowe Price Group Inc 20230517 0 104.87 105.82 104 105.44 1004500 105.44 up up correct
TRS.US TriMas Corporation 20230517 0 25.6 26.35 24.92 25.43 143300 25.43 down up incorrect
TRST.US TrustCo Bank Corp NY 20230517 0 27.78 29.08 27.63 29.07 122500 29.07 up up correct
TRTN.US PE 20230517 0 17.11 17.6 17.1098 17.28 23848 17.28 up up correct
TRUE.US TrueCar Inc 20230517 0 2.2 2.33 2.15 2.32 126700 2.32 up up correct
TRUP.US Trupanion Inc 20230517 0 20.24 20.78 19.64 20.73 1288400 20.73 up up correct
TRVG.US trivago N.V 20230517 0 1.2 1.24 1.16 1.19 296600 1.19 down down correct
TRVI.US Trevi Therapeutics Inc 20230517 0 2.785 2.919 2.335 2.45 318000 2.45 down down correct
TRVN.US Trevena Inc 20230517 0 1.31 1.32 1.161 1.2 2333600 1.2 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230517 0 8.39 8.71 8.25 8.25 19900 8.25 down down correct
TSBK.US Timberland Bancorp Inc 20230517 0 23.09 23.53 22.73 23.19 23400 23.19 up down incorrect
TSCO.US Tractor Supply Company 20230517 0 226.2 226.6 223.65 224.91 1286500 224.91 down down correct
TSEM.US Tower Semiconductor Ltd 20230517 0 40.72 40.77 40.04 40.51 1094900 40.51 down down correct
TSHA.US Taysha Gene Therapies Inc 20230517 0 0.681 0.723 0.67 0.675 149800 0.675 down down correct
TSIFX.US TSIFX 20230517 0 8.91 8.91 8.91 8.91 0 8.91
TSLA.US Tesla Inc 20230517 0 168.41 174.5 167.185 173.86 125473602 173.86 up up correct
TSP.US TuSimple Holdings Inc 20230517 0 1 1.54 0.99 1.28 8261500 1.28 up down incorrect
TSRI.US TSR Inc 20230517 0 6.27 6.76 5.97 6.69 16200 6.69 up up correct
TSVT.US 2seventy bio Inc 20230517 0 11.06 11.465 10.83 11.44 550500 11.44 up up correct
TTCF.US Tattooed Chef Inc 20230517 0 0.61 0.66 0.61 0.64 2770700 0.64 up up correct
TTD.US The Trade Desk Inc 20230517 0 64.47 66.27 63.61 66.16 3801900 66.16 up up correct
TTEC.US TTEC Holdings Inc 20230517 0 32.2 32.93 32.03 32.79 270000 32.79 up up correct
TTEK.US Tetra Tech Inc 20230517 0 140.87 142.59 139.86 142.01 204200 142.01 up up correct
TTGT.US TechTarget Inc 20230517 0 31.16 31.41 30.59 31.08 249700 31.08 down down correct
TTMI.US TTM Technologies Inc 20230517 0 12.65 13.02 12.54 12.93 494300 12.93 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230517 0 0.78 0.79 0.75 0.79 14700 0.79 up down incorrect
TTOO.US T2 Biosystems Inc 20230517 0 0.263 0.277 0.26 0.266 708000 0.266 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230517 0 4.45 4.85 4.45 4.75 52900 4.75 up up correct
TTWO.US Take 20230517 0 123.49 125.94 121.72 125.02 4367500 125.02 up down incorrect
TUEM.US Tuesday Morning Corporation 20230517 0 0.0003 0.0004 0.0003 0.0004 2093 0.0004 up up correct
TURN.US 180 Degree Capital Corp 20230517 0 4.61 4.74 4.61 4.65 6000 4.65 up up correct
TUSK.US Mammoth Energy Services Inc 20230517 0 3.68 3.93 3.68 3.86 148300 3.86 up up correct
TVTX.US Travere Therapeutics Inc 20230517 0 16.53 17.18 16.205 17.11 903612 17.11 up down incorrect
TW.US Tradeweb Markets Inc 20230517 0 72.64 73.04 70.94 71.23 737900 71.23 down up incorrect
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230517 0 10.11 10.11 10.11 10.11 500 10.11
TWCBU.US Bilander Acquisition Corp. Unit 20230517 0 10.11 10.11 10.11 10.11 600 10.11
TWCBW.US Bilander Acquisition Corp. Warrant 20230517 0 0.0505 0.0939 0.0505 0.0939 2350 0.0939 up up correct
TWIN.US Twin Disc Incorporated 20230517 0 12.77 12.77 12.32 12.59 11200 12.59 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230517 0 7.73 8.02 7.68 7.87 395300 7.87 up up correct
TWLVU.US Twelve Seas Investment Company II 20230517 0 10.274 10.274 10.274 10.274 0 10.274
TWLVW.US Twelve Seas Investment Company II 20230517 0 0.05 0.05 0.05 0.05 45 0.05
TWNK.US Hostess Brands Inc 20230517 0 25.74 25.8 25.305 25.78 714300 25.78 up up correct
TWOU.US 2U Inc 20230517 0 3.57 3.715 3.489 3.64 955300 3.64 up up correct
TWST.US Twist Bioscience Corporation 20230517 0 13 13.13 12.69 12.98 1032100 12.98 down down correct
TXG.US 10x Genomics Inc 20230517 0 52.36 52.78 51.45 52.54 536200 52.54 up up correct
TXMD.US TherapeuticsMD Inc 20230517 0 4.18 4.35 4.05 4.19 28500 4.19 up up correct
TXN.US Texas Instruments Incorporated 20230517 0 164.5 165.67 163.07 165.34 4910300 165.34 up up correct
TXRH.US Texas Roadhouse Inc 20230517 0 110.43 114.67 109.81 113.94 1563100 113.94 up up correct
TYRA.US Tyra Biosciences Inc 20230517 0 13.04 13.3 12.5 12.65 19400 12.65 down down correct
TZOO.US Travelzoo 20230517 0 8.87 9.05 8.78 8.79 114900 8.79 down down correct
UAL.US United Airlines Holdings Inc 20230517 0 45.93 48.38 45.93 47.75 13632700 47.75 up up correct
UBCP.US United Bancorp Inc 20230517 0 11.75 12.53 11.74 12.04 19300 12.04 up up correct
UBFO.US United Security Bancshares 20230517 0 5.7 5.93 5.7 5.93 17000 5.93 up up correct
UBOH.US United Bancshares Inc 20230517 0 18.1675 18.22 18.1675 18.22 330 18.22 up up correct
UBSI.US United Bankshares Inc 20230517 0 28.76 30.12 28.7 30.03 1018700 30.03 up up correct
UBX.US Unity Biotechnology Inc 20230517 0 2.7 2.82 2.59 2.77 157600 2.77 up up correct
UCBI.US United Community Banks Inc 20230517 0 21.6 22.97 21.4 22.76 658400 22.76 up down incorrect
UCBIO.US United Community Banks Inc 20230517 0 18.04 19.3 17.87 19.06 16800 19.06 up down incorrect
UCL.US uCloudlink Group Inc 20230517 0 3.66 3.8899 3.66 3.81 7294 3.81 up up correct
UCTT.US Ultra Clean Holdings Inc 20230517 0 28.66 29.86 28.54 29.58 194100 29.58 up up correct
UDMY.US Udemy Inc. Common Stock 20230517 0 8.97 9 8.67 8.9 430900 8.9 down down correct
UEIC.US Universal Electronics Inc 20230517 0 8.41 8.82 8.37 8.67 130300 8.67 up up correct
UFCS.US United Fire Group Inc 20230517 0 23.76 24.05 23.6 23.9 71800 23.9 up up correct
UFPI.US UFP Industries Inc 20230517 0 82.71 84.01 82.21 83.88 227500 83.88 up up correct
UFPT.US UFP Technologies Inc 20230517 0 150.26 150.26 144.8 147.64 125200 147.64 down down correct
UG.US United 20230517 0 9.25 9.37 9.14 9.26 1000 9.26 up down incorrect
UGRO.US urban 20230517 0 1.72 1.75 1.6601 1.73 37189 1.73 up up correct
UHAL.US AMERCO 20230517 0 62.32 63 61.55 62.5 81700 62.5 up up correct
UIHC.US United Insurance Holdings Corp 20230517 0 5.26 5.72 5.18 5.29 502400 5.29 up up correct
UK.US Ucommune International Ltd 20230517 0 0.6497 0.6697 0.6205 0.6564 60342 0.6564 up up correct
UKOMW.US Ucommune International Ltd 20230517 0 0.0282 0.0282 0.0282 0.0282 840 0.0282
ULBI.US Ultralife Corporation 20230517 0 4.15 4.29 4.15 4.29 9300 4.29 up up correct
ULCC.US Frontier Group Holdings Inc 20230517 0 7.88 8.32 7.87 8.19 1122000 8.19 up up correct
ULH.US Universal Logistics Holdings Inc 20230517 0 26.4 26.9 26.12 26.74 39000 26.74 up down incorrect
ULTA.US Ulta Beauty Inc 20230517 0 502.78 506.39 500.86 503.95 618800 503.95 up down incorrect
UMBF.US UMB Financial Corporation 20230517 0 56.68 59.81 56.37 59.36 402200 59.36 up up correct
UNAM.US Unico American Corporation 20230517 0 1.15 1.15 1.15 1.15 800 1.15
UNB.US Union Bankshares Inc 20230517 0 21.24 21.56 20.69 20.69 3000 20.69 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230517 0 1.34 1.4 1.24 1.4 479100 1.4 up up correct
UNIT.US Uniti Group Inc 20230517 0 3.44 3.825 3.43 3.76 3502200 3.76 up down incorrect
UNTY.US Unity Bancorp Inc 20230517 0 21.47 21.99 21.4 21.99 20100 21.99 up up correct
UONE.US Urban One Inc 20230517 0 7.06 7.24 7.06 7.2 22100 7.2 up up correct
UONEK.US Urban One Inc 20230517 0 5.82 6.09 5.72 6.09 29600 6.09 up up correct
UPC.US Universe Pharmaceuticals INC 20230517 0 0.631 0.67 0.63 0.67 12700 0.67 up up correct
UPLD.US Upland Software Inc 20230517 0 2.86 2.995 2.82 2.95 479987 2.95 up up correct
UPST.US Upstart Holdings Inc 20230517 0 19.4 22.23 19.4 21.39 14206600 21.39 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230517 0 10.55 10.55 10.55 10.55 0 10.55
UPWK.US Upwork Inc 20230517 0 8.1 8.44 7.99 8.35 1601300 8.35 up up correct
URBN.US Urban Outfitters Inc 20230517 0 27.24 28 26.94 27.83 1536000 27.83 up down incorrect
URGN.US UroGen Pharma Ltd 20230517 0 11.75 12.21 11.31 11.9 87900 11.9 up down incorrect
UROY.US Uranium Royalty Corp 20230517 0 1.88 1.904 1.865 1.89 252400 1.89 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230517 0 10.06 10.4 10.05 10.22 34400 10.22 up up correct
USAU.US U.S. Gold Corp 20230517 0 4.1 4.1 3.94 4.01 143900 4.01 down down correct
USCB.US US Century Bank 20230517 0 9.12 9.66 9.12 9.65 20400 9.65 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230517 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230517 0 1.32 1.35 1.32 1.33 38000 1.307 up down incorrect
USIO.US Usio Inc 20230517 0 2.17 2.2 2.11 2.12 80900 2.12 down down correct
USLM.US United States Lime & Minerals Inc 20230517 0 178.82 184.2 177.16 184.2 9700 184.2 up up correct
USQIX.US USQ Core Real Estate Fund 20230517 0 27.45 27.45 27.45 27.45 0 27.45
USQSX.US USQ Core Real Estate Fund 20230517 0 27.5 27.5 27.5 27.5 0 27.5
UTHR.US United Therapeutics Corporation 20230517 0 211.67 216.65 209.36 216.19 432000 216.19 up up correct
UTMD.US Utah Medical Products Inc 20230517 0 93.79 94.48 92.75 94.18 7400 94.18 up down incorrect
UTME.US United Time Technology Co. Ltd 20230517 0 0.975 1 0.95 0.966 362200 0.966 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20230517 0 0.228 0.23 0.21 0.219 37200 0.219 down down correct
UTSI.US UTStarcom Holdings Corp 20230517 0 3.53 3.57 3.53 3.57 700 3.57 up up correct
UVSP.US Univest Financial Corporation 20230517 0 17.27 18.59 17.12 18.51 178600 18.51 up up correct
UXIN.US Uxin Limited 20230517 0 1.6 1.88 1.572 1.75 430600 1.75 up up correct
VABK.US Virginia National Bankshares Corporation 20230517 0 29.22 29.56 29.1 29.29 4900 29.29 up up correct
VACC.US Vaccitech plc 20230517 0 2.409 2.41 2.308 2.38 16200 2.38 down down correct
VALN.US Valneva SE 20230517 0 12.17 12.17 12.17 12.17 600 12.17
VEON.US VEON Ltd 20230517 0 19.78 19.98 19.09 19.31 103300 19.31 down down correct
VALU.US Value Line Inc 20230517 0 48 48 48 48 800 48
VAQC.US Vector Acquisition Corporation II 20230517 0 10.15 10.15 10.03 10.03 400 10.03 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20230517 0 1.98 2.05 1.97 2.03 61900 2.03 up up correct
VBFC.US Village Bank and Trust Financial Corp 20230517 0 44 44 44 44 200 44
VBIV.US VBI Vaccines Inc 20230517 0 3.04 3.04 2.88 2.96 92600 2.96 down down correct
VBLT.US Vascular Biogenics Ltd 20230517 0 0.198 0.2 0.176 0.188 725600 0.188 down down correct
VBNK.US VersaBank Common Shares 20230517 0 6.5 6.58 6.4 6.44 8400 6.44 down down correct
VBTX.US Veritex Holdings Inc 20230517 0 15.79 16.66 15.78 16.57 534200 16.57 up up correct
VC.US Visteon Corporation 20230517 0 135.94 141.2 134.41 139.88 335800 139.88 up up correct
VCEL.US Vericel Corporation 20230517 0 33.18 33.2 32.42 32.86 248800 32.86 down down correct
VCMIX.US Versus Capital Multi 20230517 0 27.61 27.61 27.61 27.61 0 27.61
VCNX.US Vaccinex Inc 20230517 0 0.38 0.42 0.37 0.39 147400 0.39 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230517 0 27.43 27.43 27.43 27.43 0 27.43
VCTR.US Victory Capital Holdings Inc 20230517 0 31.58 32.55 31.58 32.38 334700 32.38 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230517 0 10.25 10.25 10.25 10.25 300 10.25
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230517 0 10.28 10.29 10.28 10.29 900 10.29 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230517 0 0.0895 0.1 0.089 0.1 3658 0.1 up up correct
VCYT.US Veracyte Inc 20230517 0 24.73 25.08 23.95 25.06 685600 25.06 up up correct
VECO.US Veeco Instruments Inc 20230517 0 21.57 22.31 21.25 22.12 4669400 22.12 up up correct
VECT.US VectivBio Holding AG 20230517 0 11.37 11.69 10.759 11.05 88400 11.05 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230517 0 1.6 1.61 1.49 1.6 14100 1.6
VERA.US Vera Therapeutics Inc 20230517 0 7.76 7.76 7.49 7.59 176300 7.59 down down correct
VERB.US Verb Technology Company Inc 20230517 0 1.66 1.75 1.65 1.75 32100 1.75 up up correct
VERBW.US Verb Technology Company Inc 20230517 0 0.0217 0.025 0.0181 0.025 10600 0.025 up up correct
VERI.US Veritone Inc 20230517 0 3.69 3.95 3.54 3.93 588800 3.93 up up correct
VERO.US Venus Concept Inc 20230517 0 2.78 2.918 2.42 2.55 69100 2.55 down down correct
VERU.US Veru Inc 20230517 0 1.07 1.16 1.07 1.14 1637900 1.14 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20230517 0 16.69 17.19 16.375 17.14 791500 17.14 up up correct
VERX.US Vertex Inc 20230517 0 20.29 21 20.26 20.77 247600 20.77 up down incorrect
VERY.US Vericity Inc 20230517 0 7 7.1 6.99 7 6400 7
VEV.US Vicinity Motor Corp. Common Stock 20230517 0 0.76 0.81 0.721 0.789 62300 0.789 up up correct
VFF.US Village Farms International Inc 20230517 0 0.68 0.7 0.675 0.7 460700 0.7 up up correct
VFLEX.US VFLEX 20230517 0 26.29 26.29 26.29 26.29 0 26.29
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230517 0 10.48 10.48 10.48 10.48 0 10.48
VIA.US Via Renewables Inc 20230517 0 12.4 12.85 12.01 12.7 39400 12.7 up up correct
VIASP.US Via Renewables Inc 20230517 0 10.68 12.39 10.5 12.19 50800 12.19 up up correct
VIAV.US Viavi Solutions Inc 20230517 0 9.26 9.54 9.17 9.48 1502400 9.48 up up correct
VICR.US Vicor Corporation 20230517 0 46.17 49.5 45.44 48.61 371500 48.61 up up correct
VIEW.US View Inc 20230517 0 0.203 0.237 0.194 0.236 1099800 0.236 up up correct
VIEWW.US View Inc 20230517 0 0.0225 0.0263 0.0192 0.0258 116711 0.0258 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20230517 0 10.56 10.58 10.56 10.58 3300 10.58 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20230517 0 0.11 0.11 0.0411 0.0506 29151 0.0506 down down correct
VINC.US Vincerx Pharma Inc 20230517 0 1.61 1.65 1.49 1.64 53500 1.64 up up correct
VINO.US Gaucho Group Holdings Inc 20230517 0 0.65 0.699 0.647 0.67 149400 0.67 up down incorrect
VINP.US Vinci Partners Investments Ltd 20230517 0 7.99 8.6 7.96 8.53 88500 8.53 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20230517 0 0.84 0.86 0.84 0.85 32700 0.85 up up correct
VIR.US Vir Biotechnology Inc 20230517 0 24.87 25.03 24.18 25.01 766000 25.01 up up correct
VIRC.US Virco Mfg. Corporation 20230517 0 3.92 3.93 3.85 3.93 9500 3.93 up up correct
VIRI.US Virios Therapeutics Inc 20230517 0 1.03 1.05 1 1.04 346900 1.04 up up correct
VIRT.US Virtu Financial Inc 20230517 0 17.96 18.18 17.56 18.08 711900 18.08 up up correct
VIRX.US Viracta Therapeutics Inc 20230517 0 1.25 1.76 1.25 1.71 1804100 1.71 up up correct
VISL.US Vislink Technologies Inc 20230517 0 5.2 5.49 4.77 4.85 61200 4.85 down down correct
VITL.US Vital Farms Inc 20230517 0 14.36 15.01 14.25 14.85 256300 14.85 up down incorrect
VIVE.US Viveve Medical Inc 20230517 0 0.047 0.059 0.047 0.047 10900 0.047
VJET.US voxeljet AG 20230517 0 1.97 2 1.85 1.9 33600 1.9 down down correct
VKTX.US Viking Therapeutics Inc 20230517 0 24.64 24.89 23.33 24.41 4089800 24.41 down down correct
VLCN.US Volcon Inc. Common stock 20230517 0 1.15 1.176 1.01 1.1 141400 1.1 down down correct
VLGEA.US Village Super Market Inc 20230517 0 20.67 21.25 20.61 21.15 25300 21.15 up up correct
VLN.US WT 20230517 0 0.1422 0.143 0.1421 0.143 1420 0.143 up up correct
VLY.US Valley National Bancorp 20230517 0 6.73 7.37 6.73 7.34 7347400 7.34 up up correct
VLYPO.US Valley National Bancorp 20230517 0 18.57 19.49 18.5 19.28 38500 19.28 up up correct
VLYPP.US Valley National Bancorp 20230517 0 14.77 15.73 14.64 15.66 104900 15.66 up down incorrect
VMAR.US Vision Marine Technologies Inc 20230517 0 3.76 3.95 3.738 3.92 3400 3.92 up up correct
VMD.US Viemed Healthcare Inc 20230517 0 10.33 10.71 10.33 10.46 211200 10.46 up down incorrect
VMEO.US Vimeo Inc 20230517 0 3.58 3.685 3.55 3.65 2133800 3.65 up down incorrect
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230517 0 10.39 10.39 10.39 10.39 0 10.39
VNDA.US Vanda Pharmaceuticals Inc 20230517 0 6.09 6.24 6.08 6.21 476100 6.21 up up correct
VNET.US 21Vianet Group Inc 20230517 0 2.91 2.98 2.85 2.95 1271400 2.95 up up correct
VNO.US PO 20230517 0 9.27 9.85 9.2 9.85 127156 9.85 up up correct
VNOM.US Viper Energy Partners LP 20230517 0 26.5 26.879 26.47 26.76 178700 26.76 up up correct
VOD.US Vodafone Group Plc 20230517 0 10.46 10.47 10.17 10.24 6585900 10.24 down down correct
VOR.US Vor Biopharma Inc 20230517 0 4.71 4.759 4.464 4.51 72600 4.51 down down correct
VOXX.US VOXX International Corporation 20230517 0 9.2 9.2 8.23 8.26 191200 8.26 down down correct
VQS.US Viq Solutions Inc 20230517 0 0.26 0.26 0.2303 0.2303 69600 0.2303 down down correct
VRA.US Vera Bradley Inc 20230517 0 5.21 5.39 5.18 5.35 124300 5.35 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230517 0 3.8 4 3.8 3.99 23300 3.99 up up correct
VRAY.US ViewRay Inc 20230517 0 0.632 0.669 0.617 0.622 2329300 0.622 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230517 0 5.99 6.02 5.85 5.89 73100 5.89 down up incorrect
VRDN.US Viridian Therapeutics Inc 20230517 0 23.47 23.47 22.5 22.91 429264 22.91 down down correct
VREX.US Varex Imaging Corporation 20230517 0 22.16 22.21 21.77 22 511000 22 down down correct
VRM.US Vroom Inc 20230517 0 0.78 0.8 0.76 0.793 1414700 0.793 up up correct
VRME.US VerifyMe Inc 20230517 0 1.52 1.5567 1.4 1.455 73400 1.455 down down correct
VRNA.US Verona Pharma plc 20230517 0 19.86 20.05 18.53 19.43 681200 19.43 down down correct
VRNS.US Varonis Systems Inc 20230517 0 23.74 24.07 23.27 24.01 1296000 24.01 up up correct
VRNT.US Verint Systems Inc 20230517 0 34.17 35.4 34.02 35.22 558300 35.22 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20230517 0 0.857 0.857 0.8 0.825 10900 0.825 down down correct
VRRM.US Verra Mobility Corporation 20230517 0 17.33 17.72 17.315 17.67 1617200 17.67 up down incorrect
VRSK.US Verisk Analytics Inc 20230517 0 219.66 220.49 217.98 219.12 1087000 219.12 down down correct
VRSN.US VeriSign Inc 20230517 0 225.54 225.54 222.52 223.96 348500 223.96 down down correct
VRTS.US Virtus Investment Partners Inc 20230517 0 173.02 180.08 173.02 178.54 46200 178.54 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230517 0 343.9 345.46 334.27 341.2 1073800 341.2 down down correct
VS.US Versus Systems Inc 20230517 0 0.604 0.6375 0.5851 0.6193 215500 0.6193 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230517 0 10.65 10.65 10.65 10.65 0 10.65
VSAT.US Viasat Inc 20230517 0 37.07 38.16 36.77 38.06 563700 38.06 up up correct
VSEC.US VSE Corporation 20230517 0 46.77 48.02 46.17 47.79 30900 47.79 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20230517 0 5.73 5.73 5.73 5.73 0 5.73
VSLCX.US Invesco Senior Loan Fund Class C 20230517 0 5.75 5.75 5.75 5.75 0 5.75
VSLYX.US If Inv Snr Fnd Y 20230517 0 5.73 5.73 5.73 5.73 0 5.73
VSSYW.US Versus Systems Inc 20230517 0 0.027 0.035 0.027 0.031 34300 0.031 up up correct
VSTA.US Vasta Platform Limited 20230517 0 3.53 3.602 3.25 3.55 1672 3.55 up up correct
VSTM.US Verastem Inc 20230517 0 0.42 0.42 0.39 0.4 690900 0.4 down down correct
VTGN.US VistaGen Therapeutics Inc 20230517 0 0.14 0.15 0.14 0.14 730900 0.14
VTNR.US Vertex Energy Inc 20230517 0 6.69 7.28 6.655 7.13 2658800 7.13 up up correct
VTRS.US Viatris Inc 20230517 0 9.19 9.36 9.12 9.3 11848400 9.3 up up correct
VTRU.US Vitru Limited 20230517 0 15.97 16.32 15.2283 16 36004 16 up up correct
VTSI.US VirTra Inc 20230517 0 6.75 7.39 6.705 7.31 460100 7.31 up up correct
VTVT.US vTv Therapeutics Inc 20230517 0 0.91 0.96 0.875 0.947 153500 0.947 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230517 0 34.24 35.2 33.33 34.76 809700 34.76 up down incorrect
VUZI.US Vuzix Corporation 20230517 0 3.94 4.24 3.92 4.18 905100 4.18 up up correct
VVOS.US Vivos Therapeutics Inc 20230517 0 0.357 0.42 0.34 0.395 315100 0.395 up up correct
VVPR.US VivoPower International PLC 20230517 0 0.592 0.64 0.541 0.634 1534900 0.634 up up correct
VWE.US Vintage Wine Estates Inc 20230517 0 1.16 1.21 1.11 1.19 183300 1.19 up up correct
VXRT.US Vaxart Inc 20230517 0 1.27 1.39 1.19 1.365 2588199 1.365 up up correct
VYGR.US Voyager Therapeutics Inc 20230517 0 11.45 12.13 10.98 12.02 836500 12.02 up up correct
VYNE.US VYNE Therapeutics Inc 20230517 0 6.91 7.21 6.842 7.18 19800 7.18 up down incorrect
VYNT.US Vyant Bio Inc 20230517 0 0.3 0.32 0.26 0.28 58600 0.28 down down correct
WABC.US Westamerica Bancorporation 20230517 0 37.4 39.33 37.4 39.17 249000 39.17 up up correct
WAFD.US Washington Federal Inc 20230517 0 26 27.25 26 27.09 778800 26.84 up up correct
WAFDP.US Washington Federal Inc 20230517 0 14 14.83 14 14.63 34400 14.63 up up correct
WAFU.US Wah Fu Education Group Limited 20230517 0 2.1 2.1 2.02 2.038 17300 2.038 down down correct
WAL.US PA 20230517 0 13.48 14.37 13.35 14.05 240045 14.05 up up correct
WALD.US Waldencast Acquisition Corp 20230517 0 8.84 9.2 8.81 9.2 1500 9.2 up up correct
WALDW.US Waldencast Acquisition Corp 20230517 0 0.59 0.802 0.48 0.53 31700 0.53 down up incorrect
WASH.US Washington Trust Bancorp Inc 20230517 0 23.25 24.52 23.09 24.28 694800 24.28 up up correct
WATT.US Energous Corporation 20230517 0 0.304 0.32 0.3 0.308 303200 0.308 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230517 0 2.9 3.07 2.89 2.91 11200 2.91 up up correct
WB.US Weibo Corporation 20230517 0 16.92 17.4 16.9 17.37 718000 17.37 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20230517 0 31.56 32.08 31.5 32.04 7651200 31.56 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230517 0 27.46 28 27.246 28 158500 28 up up correct
WDAY.US Workday Inc 20230517 0 185.41 188.78 182.59 188.22 1626400 188.22 up up correct
WDC.US Western Digital Corporation 20230517 0 36.91 37.47 36.47 36.98 3893600 36.98 up up correct
WDFC.US WD 20230517 0 189.46 191.35 186.8 191.03 60900 191.03 up up correct
WE.US WT 20230517 0 0.035 0.039 0.0311 0.0377 32821 0.0377 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230517 0 10.32 10.32 10.32 10.32 0 10.32
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230517 0 11.1 11.1 11.1 11.1 0 11.1
WEJO.US Wejo Group Limited Common Shares 20230517 0 0.36 0.37 0.339 0.34 229800 0.34 down down correct
WEJOW.US Wejo Group Limited Warrant 20230517 0 0.1495 0.1495 0.1495 0.1495 13171 0.1495
WEN.US The Wendy's Company 20230517 0 23.51 23.7 23.36 23.42 3493500 23.42 down down correct
WERN.US Werner Enterprises Inc 20230517 0 43.28 44.82 43.28 44.77 680400 44.77 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20230517 0 10.96 10.96 10.96 10.96 0 10.96
WEYS.US Weyco Group Inc 20230517 0 26.49 27.49 26.49 27.32 11300 27.32 up up correct
WFC.US PD 20230517 0 16.81 17.04 16.67 16.95 89086 16.95 up up correct
WFCF.US Where Food Comes From Inc 20230517 0 13.42 13.57 13.42 13.57 1500 13.57 up up correct
WFCPX.US Wells Fargo & Co Non 20230517 0 16.93 16.93 16.93 16.93 0 16.93
WFRD.US Weatherford International plc Ordinary Shares 20230517 0 57.26 58.228 56.48 57.83 510100 57.83 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230517 0 20.543 20.543 20.543 20.543 100 20.543
WHF.US WhiteHorse Finance Inc 20230517 0 11.65 11.75 11.52 11.67 43400 11.67 up up correct
WHLM.US Wilhelmina International Inc 20230517 0 4.09 4.09 3.8 3.92 3200 3.92 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230517 0 0.874 0.874 0.751 0.802 22100 0.802 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230517 0 11.85 11.85 11.85 11.85 0 11.85
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230517 0 1.27 1.31 1.27 1.31 400 1.31 up up correct
WILC.US G. Willi 20230517 0 13.94 13.94 13.33 13.33 1300 13.33 down down correct
WIMI.US WiMi Hologram Cloud Inc 20230517 0 0.88 0.917 0.85 0.913 157000 0.913 up down incorrect
WINA.US Winmark Corporation 20230517 0 325.9 335.66 325.65 334.69 22900 334.69 up up correct
WING.US Wingstop Inc 20230517 0 202.24 205.03 199.82 203.47 567300 203.28 up up correct
WINT.US Windtree Therapeutics Inc 20230517 0 1.42 1.53 1.38 1.49 346700 1.49 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20230517 0 10.726 10.726 10.71 10.71 200 10.71 down down correct
WINVR.US WinVest Acquisition Corp. Right 20230517 0 0.0925 0.0925 0.0712 0.0725 436 0.0725 down down correct
WINVU.US WinVest Acquisition Corp Unit 20230517 0 11 11 11 11 0 11
WIRE.US Encore Wire Corporation 20230517 0 164.58 165.84 161.3 165.61 180000 165.61 up up correct
WISA.US Summit Wireless Technologies Inc 20230517 0 1.33 1.35 1.24 1.34 1014800 1.34 up up correct
WISH.US ContextLogic Inc 20230517 0 7.86 8.58 7.85 8.38 812400 8.38 up up correct
WIX.US Wix.com Ltd 20230517 0 85.01 86.95 78.13 82.53 3375900 82.53 down down correct
WKEY.US WISeKey International Holding AG 20230517 0 2.47 2.65 2.29 2.46 238000 2.46 down down correct
WKHS.US Workhorse Group Inc 20230517 0 0.874 0.98 0.87 0.979 8695100 0.979 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20230517 0 7.9 9.85 7.82 9.25 135100 9.25 up up correct
WKSP.US Worksport Ltd. Common Stock 20230517 0 2.25 2.56 2.25 2.51 135100 2.51 up down incorrect
WKSPW.US Worksport Ltd. Warrant 20230517 0 0.1401 0.1495 0.1401 0.1495 4900 0.1495 up up correct
WLDN.US Willdan Group Inc 20230517 0 17.91 18.22 17.46 17.96 27900 17.96 up up correct
WLFC.US Willis Lease Finance Corporation 20230517 0 44.95 44.98 43.56 44.33 5300 44.33 down down correct
WMG.US Warner Music Group Corp 20230517 0 25.6 26.44 25.6 26.18 1128100 26.18 up up correct
WMPN.US William Penn Bancorporation 20230517 0 9.25 9.68 9.25 9.68 69200 9.68 up up correct
WNEB.US Western New England Bancorp Inc 20230517 0 5.95 6.12 5.95 6.12 75600 6.12 up up correct
WNW.US Wunong Net Technology Company Limited 20230517 0 0.173 0.1837 0.173 0.1799 302100 0.1799 up up correct
WOOF.US Petco Health and Wellness Company Inc 20230517 0 9.91 10.26 9.68 10.15 2887600 10.15 up up correct
WORX.US SCWorx Corp 20230517 0 0.29 0.297 0.265 0.29 39400 0.29
WPRT.US Westport Fuel Systems Inc 20230517 0 0.73 0.73 0.71 0.73 122400 0.73
WRAP.US Wrap Technologies Inc 20230517 0 1.19 1.21 1.16 1.2 103400 1.2 up up correct
WRLD.US World Acceptance Corporation 20230517 0 102.54 107.33 101.42 106.61 45000 106.61 up up correct
WSBC.US WesBanco Inc 20230517 0 21.96 23.32 21.94 23.12 550000 23.12 up up correct
WSBCP.US WesBanco Inc 20230517 0 20.56 21.49 20.53 21.45 9600 21.45 up up correct
WSBF.US Waterstone Financial Inc 20230517 0 13.2 13.8 13.12 13.78 69000 13.78 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20230517 0 44.74 45.998 44.37 45.15 1940300 45.15 up down incorrect
WSFS.US WSFS Financial Corporation 20230517 0 31.52 33.77 31.2 33.6 430000 33.6 up up correct
WTBA.US West Bancorporation Inc 20230517 0 15.91 16.35 15.8 16.1 115400 16.1 up up correct
WTER.US The Alkaline Water Company Inc 20230517 0 1.32 1.43 1.3 1.42 46500 1.42 up up correct
WTFC.US Wintrust Financial Corporation 20230517 0 63.84 66.25 62.83 65.78 839300 65.78 up up correct
WTFCM.US Wintrust Financial Corporation 20230517 0 20.05 21.53 19.94 21.53 11200 21.53 up up correct
WTFCP.US Wintrust Financial Corporation 20230517 0 21.83 23.35 21.72 23.19 103200 23.19 up down incorrect
WTW.US Weight Watchers International Inc 20230517 0 229.24 229.59 226.4 226.84 413700 226.84 down down correct
WVE.US Wave Life Sciences Ltd 20230517 0 3.74 3.82 3.61 3.67 587600 3.67 down down correct
WVFC.US WVS Financial Corp 20230517 0 12.4 12.4 12.4 12.4 0 12.4
WVVI.US Willamette Valley Vineyards Inc 20230517 0 5.98 6 5.91 5.95 9000 5.95 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20230517 0 4.8 5.153 4.73 4.95 13700 4.95 up up correct
WW.US WW International Inc 20230517 0 7.25 8.09 7.14 7.9 7025400 7.9 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230517 0 10.37 10.37 10.37 10.37 0 10.37
WWD.US Woodward Inc 20230517 0 109.3 110.8 108.93 110.66 308502 110.4412 up up correct
WYNN.US Wynn Resorts Limited 20230517 0 106.39 111.05 105.5 108.92 5680500 108.92 up up correct
XAIR.US Beyond Air Inc 20230517 0 5.39 5.63 5.32 5.62 270000 5.62 up up correct
XBIO.US Xenetic Biosciences Inc 20230517 0 2.9 3.23 2.791 2.88 78300 2.88 down down correct
XBIOW.US Xenetic Biosciences Inc 20230517 0 1.49 1.49 1.49 1.49 500 1.49
XCAPX.US ACAP Strategic Fund 20230517 0 16.49 16.49 16.49 16.49 0 16.49
XCLIX.US XCLIX 20230517 0 9.28 9.28 9.28 9.28 0 9.28
XCUR.US Exicure Inc 20230517 0 1.07 1.163 1.03 1.03 41700 1.03 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230517 0 12.31 12.31 12.31 12.31 0 12.31
XEL.US Xcel Energy Inc 20230517 0 66.65 66.76 65.71 66.04 2118000 66.04 down down correct
XELA.US Exela Technologies Inc 20230517 0 6.51 8.85 5.7 6.65 47321200 6.65 up up correct
XELB.US Xcel Brands Inc 20230517 0 0.7 0.84 0.7 0.82 193200 0.82 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20230517 0 41.12 41.45 40.25 41.31 284500 41.31 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230517 0 2.84 2.86 2.73 2.8 1009200 2.8 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230517 0 10.34 10.34 10.34 10.34 0 10.34
XFOR.US X4 Pharmaceuticals Inc 20230517 0 1.745 2.24 1.72 2.2 13717000 2.2 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230517 0 634.76 634.76 634.76 634.76 0 634.76
XGN.US Exagen Inc 20230517 0 3.63 3.789 3.12 3.24 38500 3.24 down down correct
XILSX.US Pioneer ILS Interval Fund 20230517 0 8.48 8.48 8.48 8.48 0 8.48
XLO.US Xilio Therapeutics Inc. Common Stock 20230517 0 3.11 3.14 3.04 3.13 5200 3.13 up down incorrect
XM.US Qualtrics International Inc 20230517 0 17.93 17.97 17.93 17.97 1183170 17.97 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20230517 0 16.22 17.7 15.86 17.64 858900 17.64 up up correct
XNCR.US Xencor Inc 20230517 0 26.63 26.8 26.305 26.51 300800 26.51 down down correct
XNET.US Xunlei Limited 20230517 0 1.69 1.74 1.64 1.73 59400 1.73 up down incorrect
XOMA.US XOMA Corporation 20230517 0 20.15 21.39 20.11 21.39 42579 21.39 up up correct
XOMAO.US XOMA Corporation 20230517 0 23.16 23.16 23.16 23.16 100 23.16
XOMAP.US XOMA Corporation 20230517 0 23.75 23.89 23.75 23.89 1500 23.89 up up correct
XONE.US The ExOne Company 20230517 0 49.826 49.84 49.8 49.84 257000 49.84 up up correct
XOS.US Xos Inc 20230517 0 0.41 0.435 0.396 0.411 278000 0.411 up up correct
XOSWW.US Xos Equity Warrants 20230517 0 0.0484 0.0488 0.0341 0.0341 53316 0.0341 down down correct
XP.US XP Inc 20230517 0 16.06 16.81 15.48 16.73 12316300 16.73 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230517 0 10.31 10.31 10.3 10.3 25900 10.3 down down correct
XPAXU.US XPAC Acquisition Corp. Unit 20230517 0 10.3 10.3 10.3 10.3 0 10.3
XPEL.US XPEL Inc 20230517 0 74.52 75.25 73.26 75.15 164700 75.15 up up correct
XPER.US Xperi Holding Corporation 20230517 0 9.61 10 9.61 9.9 168500 9.9 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230517 0 5.73 5.73 5.73 5.73 0 5.73
XRAY.US DENTSPLY SIRONA Inc 20230517 0 40.56 40.73 39.75 40.14 2938800 40.14 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230517 0 0.66 0.709 0.66 0.7 36300 0.7 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20230517 0 14.25 14.64 14.21 14.58 1175100 14.58 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230517 0 9.53 9.53 9.53 9.53 0 9.53
XSICX.US Voya Senior Income Fund Class 20230517 0 9.5 9.5 9.5 9.5 0 9.5
XSIIX.US ING Senior Incm Fd 20230517 0 9.48 9.48 9.48 9.48 0 9.48
XSIWX.US ING Senior Incm Fd 20230517 0 9.53 9.53 9.53 9.53 0 9.53
XSLCX.US Invesco Senior Loan Fund Class 20230517 0 5.73 5.73 5.73 5.73 0 5.73
XTLB.US XTL Biopharmaceuticals Ltd 20230517 0 1.2 1.33 1.2 1.33 2600 1.33 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230517 0 0.62 0.62 0.581 0.607 1494400 0.607 down down correct
YELL.US Yellow Corporation 20230517 0 1.36 1.47 1.32 1.41 1019500 1.41 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20230517 0 1.29 1.32 1.23 1.26 62500 1.26 down down correct
YI.US 111 Inc 20230517 0 2.75 2.77 2.72 2.73 15500 2.73 down down correct
YJ.US Yunji Inc 20230517 0 0.284 0.3 0.265 0.285 9600 0.285 up up correct
YMAB.US Y 20230517 0 9.89 10.1 9.49 9.54 255600 9.54 down down correct
YNDX.US Yandex N.V 20230517 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230517 0 43.74 43.74 42.65 43.26 37500 43.26 down down correct
YQ.US 17 Education & Technology Group Inc 20230517 0 1.101 1.21 1.055 1.11 45900 1.11 up up correct
YTEN.US Yield10 Bioscience Inc 20230517 0 2.93 3.1 2.93 2.99 27600 2.99 up up correct
YTRA.US Yatra Online Inc 20230517 0 1.87 2.06 1.87 2.04 98700 2.04 up up correct
YVR.US Liquid Media Group Ltd 20230517 0 0.17 0.17 0.15 0.16 77700 0.16 down up incorrect
YY.US JOYY Inc 20230517 0 29.07 29.8 29.07 29.59 403700 29.59 up up correct
Z.US Zillow Group Inc 20230517 0 45.11 45.74 43.89 45.68 2771900 45.68 up up correct
ZBRA.US Zebra Technologies Corporation 20230517 0 268.82 273.38 266.54 271.67 227400 271.67 up up correct
ZCMD.US Zhongchao Inc 20230517 0 1.09 1.09 1.09 1.09 500 1.09
ZD.US Ziff Davis Inc. 20230517 0 63.29 65.11 63.29 64.45 567000 64.45 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20230517 0 0.69 0.72 0.651 0.71 132000 0.71 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20230517 0 1.42 1.5 1.3081 1.44 85080 1.44 up up correct
ZEUS.US Olympic Steel Inc 20230517 0 41.65 42.68 41.65 42.51 132600 42.51 up down incorrect
ZG.US Zillow Group Inc 20230517 0 44.29 44.93 43.25 44.81 470900 44.81 up up correct
ZI.US ZoomInfo Technologies Inc 20230517 0 22.8 22.94 22.245 22.49 3188600 22.49 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230517 0 10.27 10.27 10.27 10.27 0 10.27
ZION.US Zions Bancorporation National Association 20230517 0 24.37 26.33 24.22 26.17 9082400 26.17 up up correct
ZIONL.US ZIONL 20230517 0 20.8 22.47 20.8 22 36300 22 up up correct
ZIONO.US Zions Bancorporation National Association 20230517 0 20.85 22.5 20.69 22.03 28400 22.03 up down incorrect
ZIONP.US Zions Bancorporation National Association 20230517 0 17.69 18.6 17.69 18.25 13432 18.25 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230517 0 2.89 3.1 2.88 2.97 8000 2.97 up down incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20230517 0 0.568 0.5985 0.48 0.48 3054 0.48 down down correct
ZKIN.US ZK International Group Co. Ltd 20230517 0 0.75 0.75 0.687 0.7 47000 0.7 down up incorrect
ZLAB.US Zai Lab Limited 20230517 0 32.81 33.5 32.46 33.5 428800 33.5 up up correct
ZM.US Zoom Video Communications Inc 20230517 0 66.09 67.95 64.91 67.85 4060200 67.85 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230517 0 27.66 27.825 26 26.61 774900 26.61 down up incorrect
ZS.US Zscaler Inc 20230517 0 119.07 119.185 116.875 118.77 2315600 118.77 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230517 0 10.225 10.225 10.225 10.225 129 10.225
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230517 0 10.23 10.27 10.22 10.27 20600 10.27 up up correct
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230517 0 0.0615 0.1231 0.05 0.0512 50203 0.0512 down up incorrect
ZUMZ.US Zumiez Inc 20230517 0 16.03 16.95 16.01 16.84 277000 16.84 up up correct
ZVZZT.US NASDAQ TEST STOCK 20230517 0 22.5 49.39 17.03 44.9 111146 44.9 up up correct
ZXYZ.US A 20230517 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230517 0 0.321 0.3373 0.32 0.33 249040 0.33 up up correct
ZYXI.US Zynex Inc 20230517 0 9.5 9.9 9.3 9.62 266700 9.62 up up correct

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