CollectAI

close-nasdaq_stocks

2023/05/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230523 0 6.44 6.44 6.44 6.44 0 6.44
AACG.US ATA Creativity Global 20230523 0 1.53 1.55 1.5 1.55 9100 1.55 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230523 0 10.27 10.27 10.25 10.25 35700 10.25 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20230523 0 10.33 10.33 10.33 10.33 0 10.33
AACIW.US Armada Acquisition Corp. I Warrant 20230523 0 0.08 0.08 0.0711 0.0711 552 0.0711 down down correct
AADI.US Aadi Bioscience Inc 20230523 0 8.14 8.6 8.095 8.51 203000 8.51 up up correct
AAIDX.US AAIDX 20230523 0 19.6 19.6 19.6 19.6 0 19.6
AAL.US American Airlines Group Inc 20230523 0 14.35 14.64 14.07 14.07 28899400 14.07 down down correct
AAME.US Atlantic American Corporation 20230523 0 2.18 2.2 2.12 2.15 6000 2.15 down down correct
AAOI.US Applied Optoelectronics Inc 20230523 0 1.75 1.779 1.7 1.72 138200 1.72 down down correct
AAON.US AAON Inc 20230523 0 90.46 91.88 89.54 89.91 212400 89.91 down down correct
AAPL.US Apple Inc 20230523 0 173.13 173.38 171.28 171.56 50747300 171.56 down down correct
AATC.US Image Sensing Systems Inc 20230523 0 4.44 4.46 4.37 4.46 6000 4.2179 up up correct
ABCB.US Ameris Bancorp 20230523 0 32.03 33.69 31.72 32.78 406800 32.78 up up correct
ABCL.US AbCellera Biologics Inc 20230523 0 6.58 7.49 6.5738 7.08 9600843 7.08 up down incorrect
ABCM.US Abcam plc 20230523 0 16.37 17.32 16.1 16.5 772200 16.5 up down incorrect
ABEO.US Abeona Therapeutics Inc 20230523 0 3.2 3.33 3.08 3.16 114200 3.16 down up incorrect
ABIO.US ARCA biopharma Inc 20230523 0 2.09 2.13 2.07 2.11 37400 2.11 up up correct
ABNB.US Airbnb Inc 20230523 0 109 109.706 105.67 106.25 6498200 106.25 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230523 0 5.31 5.7 5.19 5.2 228800 5.2 down down correct
ABR.US PF 20230523 0 18.0657 18.1 17.95 18 7521 18 down down correct
ABSI.US Absci Corporation Common Stock 20230523 0 1.82 1.9 1.67 1.67 978000 1.67 down down correct
ABST.US Absolute Software Corporation 20230523 0 11.49 11.51 11.46 11.49 791600 11.49
ABUS.US Arbutus Biopharma Corporation 20230523 0 2.62 2.72 2.62 2.65 443600 2.65 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230523 0 0.655 0.68 0.655 0.67 35700 0.67 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20230523 0 24.77 25.73 24.64 25.54 1750700 25.54 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20230523 0 10.13 10.13 10.13 10.13 0 10.13
ACAHU.US Atlantic Coastal Acquisition Corp 20230523 0 10.14 10.14 10.14 10.14 0 10.14
ACAQ.US UN 20230523 0 10.94 10.97 10.94 10.94 6011 10.94
ACB.US Aurora Cannabis Inc 20230523 0 0.6769 0.6797 0.6111 0.6155 3229579 0.6155 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230523 0 10.66 10.66 10.66 10.66 100 10.66
ACBAW.US Ace Global Business Acquisition Limited 20230523 0 0.0251 0.0251 0.0251 0.0251 2 0.0251
ACCD.US Accolade Inc 20230523 0 10.97 11.31 10.885 11.08 530207 11.08 up up correct
ACER.US Acer Therapeutics Inc 20230523 0 0.85 0.87 0.81 0.8499 154714 0.8499 down up incorrect
ACET.US Adicet Bio Inc 20230523 0 6.26 6.65 6.16 6.17 407500 6.17 down down correct
ACGL.US Arch Capital Group Ltd 20230523 0 73.52 75.43 72.92 73.17 1735700 73.17 down down correct
ACGLN.US Arch Capital Group Ltd 20230523 0 20.32 20.513 20.32 20.38 20100 20.38 up up correct
ACGLO.US Arch Capital Group Ltd 20230523 0 23.9 24.05 23.62 24 22700 24 up up correct
ACHC.US Acadia Healthcare Company Inc 20230523 0 72.36 72.36 68.75 69.03 1116800 69.03 down up incorrect
ACHL.US Achilles Therapeutics plc 20230523 0 1.14 1.14 1.05 1.09 167470 1.09 down up incorrect
ACHV.US Achieve Life Sciences Inc 20230523 0 7.8 7.8 6 6.21 1529300 6.21 down down correct
ACIU.US AC Immune SA 20230523 0 2.11 2.2 2.05 2.16 34500 2.16 up up correct
ACIW.US ACI Worldwide Inc 20230523 0 23.89 24.66 23.85 23.95 462082 23.95 up up correct
ACLS.US Axcelis Technologies Inc 20230523 0 142.93 145.13 141.28 142.49 434200 142.49 down down correct
ACMR.US ACM Research Inc 20230523 0 9.74 9.96 9.63 9.64 389700 9.64 down down correct
ACNB.US ACNB Corporation 20230523 0 30.15 30.62 30.12 30.59 9300 30.59 up up correct
ACOR.US Acorda Therapeutics Inc 20230523 0 0.74 0.74 0.67 0.69 227400 0.69 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20230523 0 8.39 8.71 8.3 8.54 853100 8.54 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20230523 0 0.78 0.9 0.76 0.89 136900 0.89 up up correct
ACST.US Acasti Pharma Inc 20230523 0 0.51 0.52 0.51 0.52 75000 0.52 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230523 0 24.18 24.52 24.17 24.37 1263500 24.37 up up correct
ACTG.US Acacia Research Corporation 20230523 0 3.94 3.99 3.77 3.79 257500 3.79 down down correct
ACVA.US ACV Auctions Inc 20230523 0 17.8 18.02 17.295 17.66 1275800 17.66 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230523 0 3.07 3.09 2.98 2.98 8900 2.98 down down correct
ADAG.US Adagene Inc 20230523 0 1.46 1.54 1.453 1.475 10200 1.475 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20230523 0 1.28 1.315 1.2 1.22 658100 1.22 down down correct
ADBE.US Adobe Inc 20230523 0 371.81 376.49 369.92 370.42 2967700 370.42 down up incorrect
ADC.US PA 20230523 0 18.25 18.25 17.75 17.75 31507 17.75 down down correct
ADER.US 26 Capital Acquisition Corp 20230523 0 10.7 10.7 10.7 10.7 1600 10.7
ADERU.US 26 Capital Acquisition Corp 20230523 0 10.715 10.715 10.715 10.715 0 10.715
ADERW.US 26 Capital Acquisition Corp 20230523 0 0.0539 0.0539 0.0419 0.0419 300 0.0419 down down correct
ADES.US Advanced Emissions Solutions Inc 20230523 0 1.46 1.54 1.36 1.38 84300 1.38 down up incorrect
ADI.US Analog Devices Inc 20230523 0 189.79 190.36 187.4 187.92 3864700 187.92 down down correct
ADIL.US Adial Pharmaceuticals Inc 20230523 0 0.31 0.32 0.3 0.3 122300 0.3 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230523 0 0.009 0.009 0.009 0.009 2651 0.009
ADMA.US ADMA Biologics Inc 20230523 0 4.13 4.16 4.03 4.06 1951000 4.06 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20230523 0 3.19 3.23 2.8 2.82 137500 2.82 down down correct
ADN.US Advent Technologies Holdings Inc 20230523 0 0.99 1 0.96 0.98 704400 0.98 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230523 0 0.115 0.115 0.1 0.1125 29884 0.1125 down down correct
ADOC.US Edoc Acquisition Corp 20230523 0 10.9 10.9 10.9 10.9 0 10.9
ADOCR.US Edoc Acquisition Corp 20230523 0 0.1351 0.1512 0.1251 0.1251 6615 0.1251 down down correct
ADP.US Automatic Data Processing Inc 20230523 0 216 216.5 215.04 215.55 1942900 215.55 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230523 0 6.34 6.68 6.34 6.54 1204100 6.54 up up correct
ADSK.US Autodesk Inc 20230523 0 199.27 201.83 196.51 196.64 1696300 196.64 down down correct
ADTN.US ADTRAN Inc 20230523 0 9.01 9.23 8.97 9.13 711300 9.13 up down incorrect
ADTX.US Aditxt Inc 20230523 0 0.571 0.59 0.57 0.575 99800 0.575 up up correct
ADUS.US Addus HomeCare Corporation 20230523 0 88.13 90.22 87.92 89.41 118900 89.41 up up correct
ADV.US Advantage Solutions Inc 20230523 0 1.93 2.01 1.87 1.88 576700 1.88 down down correct
ADVM.US Adverum Biotechnologies Inc 20230523 0 0.9 0.974 0.88 0.924 214300 0.924 up down incorrect
ADVWW.US Advantage Solutions Inc 20230523 0 0.0997 0.0997 0.0877 0.0877 58200 0.0877 down down correct
ADXN.US Addex Therapeutics Ltd 20230523 0 0.725 0.75 0.716 0.72 80200 0.72 down down correct
ADXS.US Advaxis Inc 20230523 0 0.76 0.95 0.76 0.95 4498 0.95 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230523 0 10.3 10.3 10.3 10.3 0 10.3
AEHL.US Antelope Enterprise Holdings Limited 20230523 0 1.54 1.64 1.28 1.42 1733300 1.42 down down correct
AEHR.US Aehr Test Systems 20230523 0 32.04 33.3 30.85 31.07 694700 31.07 down down correct
AEI.US Alset EHome International Inc 20230523 0 1.63 1.65 1.55 1.55 19900 1.55 down down correct
AEIS.US Advanced Energy Industries Inc 20230523 0 93.01 94.36 92.58 93.29 159600 93.29 up up correct
AEL.US PB 20230523 0 23.23 23.5 23.23 23.45 21401 23.45 up up correct
AEMD.US Aethlon Medical Inc 20230523 0 0.32 0.35 0.31 0.32 248100 0.32
AEP.US American Electric Power Company Inc 20230523 0 86.13 86.83 85.88 86 1812100 86 down down correct
AEPPZ.US American Electric Power Company Inc 20230523 0 49.105 49.21 49 49.08 11700 49.08 down down correct
AEY.US ADDvantage Technologies Group Inc 20230523 0 0.58 0.6 0.58 0.59 22500 0.59 up up correct
AEYE.US AudioEye Inc 20230523 0 6.04 6.21 5.94 5.99 35200 5.99 down down correct
AEZS.US Aeterna Zentaris Inc 20230523 0 3.01 3.15 3.01 3.04 22000 3.04 up down incorrect
AFBI.US Affinity Bancshares Inc 20230523 0 11.9327 12.19 11.89 11.95 18053 11.95 up down incorrect
AFCG.US AFC Gamma Inc 20230523 0 11.75 12.1 11.73 11.77 138700 11.77 up up correct
AFIB.US Acutus Medical Inc 20230523 0 0.98 0.98 0.91 0.912 47600 0.912 down up incorrect
AFMD.US Affimed N.V 20230523 0 1.07 1.07 0.931 0.966 1533100 0.966 down down correct
AFRM.US Affirm Holdings Inc 20230523 0 14.38 15.41 14.27 14.41 17572200 14.41 up up correct
AFYA.US Afya Limited 20230523 0 11.78 12.11 11.73 11.84 199000 11.84 up up correct
AGBA.US AGBA Acquisition Limited 20230523 0 1.54 1.64 1.53 1.59 175400 1.59 up up correct
AGBAW.US AGBA Acquisition Limited 20230523 0 0.0373 0.0373 0.031 0.0313 0 0.0313 down down correct
AGEN.US Agenus Inc 20230523 0 1.46 1.6 1.46 1.52 4384500 1.52 up up correct
AGFY.US Agrify Corporation 20230523 0 0.22 0.234 0.195 0.21 2079500 0.21 down down correct
AGIL.US AgileThought Inc 20230523 0 0.86 0.883 0.8 0.8 75000 0.8 down down correct
AGILW.US AgileThought Inc 20230523 0 0.0311 0.0418 0.0311 0.0414 4918 0.0414 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20230523 0 26.68 27.82 26.68 27.12 488500 27.12 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20230523 0 0.15 0.153 0.148 0.15 518600 0.15
AGMH.US AGM Group Holdings Inc 20230523 0 1.72 1.72 1.72 1.72 159 1.72
AGNC.US AGNC Investment Corp 20230523 0 9.21 9.27 9.01 9.01 10666700 9.01 down down correct
AGNCM.US AGNC Investment Corp 20230523 0 21.44 21.65 21.401 21.41 9300 21.41 down down correct
AGNCN.US AGNC Investment Corp 20230523 0 24.92 25.095 24.89 24.99 48200 24.99 up up correct
AGNCO.US AGNC Investment Corp 20230523 0 21.59 21.85 21.59 21.75 33900 21.75 up up correct
AGNCP.US AGNC Investment Corp. 20230523 0 20.23 20.42 20.23 20.29 42900 20.29 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230523 0 0.46 0.487 0.4 0.43 191300 0.43 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230523 0 0.0449 0.045 0.0402 0.0426 14303 0.0426 down down correct
AGRX.US Agile Therapeutics Inc 20230523 0 3.6 4.26 3.462 4.01 117900 4.01 up up correct
AGYS.US Agilysys Inc 20230523 0 70.24 71.05 69.1 69.73 239500 69.73 down down correct
AHCO.US AdaptHealth Corp 20230523 0 11.33 11.48 11.12 11.18 627400 11.18 down down correct
AHPI.US Allied Healthcare Products Inc 20230523 0 0.0022 0.0022 0.0022 0.0022 0 0.0022
AIH.US Aesthetic Medical International Holdings Group Limited 20230523 0 0.889 0.92 0.83 0.85 4300 0.85 down down correct
AIHS.US Senmiao Technology Limited 20230523 0 0.876 0.876 0.85 0.865 43400 0.865 down down correct
AIP.US Arteris Inc. Common Stock 20230523 0 5.46 5.6 5.37 5.42 102100 5.42 down down correct
AIRG.US Airgain Inc 20230523 0 5.64 5.75 5.46 5.74 28900 5.74 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230523 0 7.5 8.06 7.27 7.79 159200 7.79 up up correct
AIRT.US Air T Inc 20230523 0 26.56 27.01 26.51 26.7 3400 26.7 up up correct
AIRTP.US Air T Inc 20230523 0 18.81 19.4 18.81 19.4 400 19.4 up up correct
AKAM.US Akamai Technologies Inc 20230523 0 87.7 88.27 87.01 87.03 893600 87.03 down up incorrect
AKBA.US Akebia Therapeutics Inc 20230523 0 1.42 1.6 1.36 1.39 2679000 1.39 down down correct
AKRO.US Akero Therapeutics Inc 20230523 0 45.62 48.14 43.34 44.34 1006100 44.34 down up incorrect
AKTS.US Akoustis Technologies Inc 20230523 0 2.86 3.01 2.86 2.89 487800 2.89 up up correct
AKTX.US Akari Therapeutics Plc 20230523 0 0.181 0.195 0.181 0.188 415700 0.188 up up correct
AKU.US Akumin Inc 20230523 0 0.38 0.4 0.38 0.39 92800 0.39 up up correct
AKYA.US Akoya Biosciences Inc 20230523 0 6.41 6.57 5.94 5.99 95600 5.99 down down correct
ALCO.US Alico Inc 20230523 0 24.36 25.41 24.36 24.83 27600 24.83 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20230523 0 9.76 9.99 9.7 9.82 570400 9.82 up up correct
ALEC.US Alector Inc 20230523 0 7.59 8 7.56 7.75 334900 7.75 up up correct
ALGM.US Allegro MicroSystems Inc 20230523 0 39.24 39.45 37.4 37.56 1091700 37.56 down down correct
ALGN.US Align Technology Inc 20230523 0 295.9 303.1 281.29 282.55 1362800 282.55 down down correct
ALGS.US Aligos Therapeutics Inc 20230523 0 1.06 1.18 1.06 1.07 208300 1.07 up down incorrect
ALGT.US Allegiant Travel Company 20230523 0 99.42 102.96 99.38 100.56 120800 100.56 up up correct
ALHC.US Alignment Healthcare Inc 20230523 0 6.61 6.79 6.505 6.57 989100 6.57 down down correct
ALIM.US Alimera Sciences Inc 20230523 0 2.6 2.7 2.3 2.35 418600 2.35 down down correct
ALJJ.US ALJ Regional Holdings Inc 20230523 0 1.92 1.935 1.92 1.93 48936 1.93 up up correct
ALKS.US Alkermes plc 20230523 0 30.23 30.37 29.76 29.78 773200 29.78 down down correct
ALKT.US Alkami Technology Inc 20230523 0 14.51 14.84 14.45 14.69 210100 14.69 up up correct
ALLK.US Allakos Inc 20230523 0 4.92 5.16 4.89 4.97 913800 4.97 up up correct
ALLO.US Allogene Therapeutics Inc 20230523 0 6.07 6.41 6.04 6.05 1771100 6.05 down down correct
ALLT.US Allot Ltd 20230523 0 2.58 2.64 2.57 2.59 7800 2.59 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20230523 0 193.06 194.68 190.68 191.83 400200 191.83 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230523 0 10.35 10.35 10.35 10.35 0 10.35
ALOT.US AstroNova Inc 20230523 0 15.26 15.58 15.03 15.22 16800 15.22 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230523 0 10.23 10.235 10.23 10.23 1200 10.23
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230523 0 10.24 10.24 10.23 10.24 1100 10.24
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230523 0 0.1999 0.1999 0.1999 0.1999 0 0.1999
ALPN.US Alpine Immune Sciences Inc 20230523 0 10.61 10.95 10.44 10.51 182100 10.51 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230523 0 2.7 2.78 2.42 2.48 96400 2.48 down up incorrect
ALRM.US Alarm.com Holdings Inc 20230523 0 51.34 51.62 50.98 51.06 228900 51.06 down down correct
ALRN.US Aileron Therapeutics Inc 20230523 0 1.415 1.46 1.39 1.445 26900 1.445 up up correct
ALRS.US Alerus Financial Corporation 20230523 0 16.16 16.99 16.12 16.56 60000 16.56 up up correct
ALT.US Altimmune Inc 20230523 0 4.46 4.8 4.38 4.43 1583400 4.43 down down correct
ALTO.US Alto Ingredients Inc 20230523 0 2.27 2.27 2.1 2.1 768800 2.1 down down correct
ALTR.US Altair Engineering Inc 20230523 0 71.07 71.53 69.85 69.91 218900 69.91 down up incorrect
ALTU.US Altitude Acquisition Corp 20230523 0 10.09 10.09 10.09 10.09 300 10.09
ALTUU.US Altitude Acquisition Corp 20230523 0 10.12 10.12 10.12 10.12 0 10.12
ALTUW.US Altitude Acquisition Corp 20230523 0 0.045 0.07 0.045 0.07 600 0.07 up up correct
ALVR.US AlloVir Inc 20230523 0 4.29 4.54 4.25 4.29 180300 4.29
ALXO.US ALX Oncology Holdings Inc 20230523 0 6.5 7.28 6.5 6.81 223200 6.81 up up correct
ALYA.US Alithya Group Inc 20230523 0 1.86 2.02 1.76 1.87 12300 1.87 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230523 0 0.524 0.55 0.51 0.534 234400 0.534 up up correct
AMAL.US Amalgamated Financial Corp 20230523 0 15.38 15.86 15.35 15.5 101600 15.5 up up correct
AMAO.US American Acquisition Opportunity Inc 20230523 0 10.2 10.2 10.2 10.2 0 10.2
AMAOU.US American Acquisition Opportunity Inc 20230523 0 10.5 10.5 10.5 10.5 0 10.5
AMAT.US Applied Materials Inc 20230523 0 125.89 126.73 124.19 124.49 4604632 124.17 down up incorrect
AMBA.US Ambarella Inc 20230523 0 73.33 74.05 72.04 72.06 401100 72.06 down down correct
AMCX.US AMC Networks Inc 20230523 0 13.22 13.59 12.89 12.9 349900 12.9 down down correct
AMD.US Advanced Micro Devices Inc 20230523 0 107.25 110.99 107.19 108.12 73099114 108.12 up down incorrect
AMED.US Amedisys Inc 20230523 0 79.27 80.77 78.56 78.7 258900 78.7 down down correct
AMEH.US Apollo Medical Holdings Inc 20230523 0 31.49 32.55 31.2 31.24 160900 31.24 down down correct
AMGN.US Amgen Inc 20230523 0 224.21 226.82 222.8 224.44 2296600 224.44 up up correct
AMKR.US Amkor Technology Inc 20230523 0 23.1 23.46 23.03 23.13 838000 23.13 up up correct
AMNB.US American National Bankshares Inc 20230523 0 27.7 28.28 27.65 28.06 11500 28.06 up up correct
AMOT.US Allied Motion Technologies Inc 20230523 0 35.99 36.52 35.64 36.44 43200 36.44 up up correct
AMPG.US AmpliTech Group Inc 20230523 0 2.5 2.55 2.37 2.37 57800 2.37 down down correct
AMPGW.US AmpliTech Group Inc 20230523 0 0.391 0.425 0.35 0.425 1600 0.425 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20230523 0 44.37 45.5 43.63 43.71 403600 43.71 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20230523 0 9.25 9.6 9.21 9.37 706200 9.37 up up correct
AMRK.US A 20230523 0 37.25 37.53 36.925 36.99 278600 36.99 down down correct
AMRN.US Amarin Corporation plc 20230523 0 1.31 1.38 1.3 1.3 1373500 1.3 down down correct
AMRS.US Amyris Inc 20230523 0 0.71 0.77 0.68 0.74 4654900 0.74 up down incorrect
AMSC.US American Superconductor Corporation 20230523 0 4.28 4.58 4.27 4.28 156500 4.28
AMSF.US AMERISAFE Inc 20230523 0 54.16 54.89 53.62 53.72 79300 53.72 down down correct
AMST.US Amesite Inc 20230523 0 5.48 5.77 4.7 5.25 998200 5.25 down down correct
AMSWA.US American Software Inc 20230523 0 12.9 13.04 12.9 12.93 136500 12.93 up up correct
AMTB.US Amerant Bancorp Inc 20230523 0 18.34 18.81 17.99 18.57 58500 18.57 up up correct
AMTI.US Applied Molecular Transport Inc 20230523 0 0.254 0.286 0.254 0.286 90700 0.286 up up correct
AMTX.US Aemetis Inc 20230523 0 4.23 4.89 3.33 4.26 3426100 4.26 up up correct
AMWD.US American Woodmark Corporation 20230523 0 54.08 55.79 54.08 54.22 125900 54.22 up up correct
AMZN.US Amazon.com Inc 20230523 0 114.27 117.14 113.78 114.99 67576300 114.99 up up correct
ANAB.US AnaptysBio Inc 20230523 0 19.88 20.37 19.52 19.53 118800 19.53 down down correct
ANDE.US The Andersons Inc 20230523 0 40.6 41.94 40.38 41.3 232600 41.3 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230523 0 2.2 2.43 2.2 2.43 7400 2.43 up up correct
ANGI.US Angi Inc 20230523 0 3.25 3.53 3.19 3.43 1057100 3.43 up down incorrect
ANGN.US Angion Biomedica Corp 20230523 0 0.85 0.9495 0.8387 0.8387 197489 0.8387 down down correct
ANGO.US AngioDynamics Inc 20230523 0 9.67 9.89 9.65 9.73 304100 9.73 up up correct
ANIK.US Anika Therapeutics Inc 20230523 0 26.78 27.41 26.6 27.03 48400 27.03 up up correct
ANIP.US ANI Pharmaceuticals Inc 20230523 0 46.29 46.86 45.96 46.68 216285 46.68 up up correct
ANIX.US Anixa Biosciences Inc 20230523 0 3.45 3.57 3.36 3.44 39200 3.44 down down correct
ANNX.US Annexon Inc 20230523 0 6.07 6.12 5.59 5.61 551500 5.61 down up incorrect
ANPC.US AnPac Bio 20230523 0 5.18 5.49 4.6097 5.08 32412 5.08 down down correct
ANSS.US ANSYS Inc 20230523 0 305.06 306.44 298.61 298.8 327200 298.8 down down correct
ANTE.US AirNet Technology Inc 20230523 0 1.19 1.19 1.12 1.18 1700 1.18 down down correct
ANY.US Sphere 3D Corp 20230523 0 0.337 0.347 0.322 0.327 448400 0.327 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230523 0 10.14 10.14 10.14 10.14 300 10.14
ANZUU.US Anzu Special Acquisition Corp I 20230523 0 10.14 10.14 10.12 10.14 1100 10.14
ANZUW.US Anzu Special Acquisition Corp I 20230523 0 0.05 0.0568 0.05 0.0549 1457 0.0549 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20230523 0 27.56 27.8 27.23 27.25 138900 27.25 down down correct
AOUT.US American Outdoor Brands Inc 20230523 0 8.22 8.22 8.01 8.17 11100 8.17 down down correct
APA.US APA Corporation 20230523 0 33.69 34.67 33.47 33.91 5521200 33.91 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230523 0 10.12 10.12 10.12 10.12 0 10.12
APACW.US StoneBridge Acquisition Corporation Warrant 20230523 0 0.0375 0.0375 0.0348 0.0375 11000 0.0375
APDN.US Applied DNA Sciences Inc 20230523 0 1.12 1.21 1.12 1.18 116400 1.18 up up correct
APEI.US American Public Education Inc 20230523 0 6.19 6.35 6.08 6.29 95200 6.29 up up correct
API.US Agora Inc 20230523 0 2.98 3.155 2.98 3.07 302700 3.07 up up correct
APLS.US Apellis Pharmaceuticals Inc 20230523 0 87.26 88.14 84.18 86.09 1508100 86.09 down down correct
APLT.US Applied Therapeutics Inc 20230523 0 1.48 1.48 1.42 1.47 88100 1.47 down down correct
APM.US Aptorum Group Limited 20230523 0 3.62 3.73 3.52 3.64 19500 3.64 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230523 0 10.2 10.2 10.2 10.2 12300 10.2
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230523 0 10.23 10.23 10.23 10.23 100 10.23
APOG.US Apogee Enterprises Inc 20230523 0 38.92 39.3 38.73 38.76 85300 38.76 down up incorrect
APP.US AppLovin Corporation 20230523 0 24.93 25.5 24.72 24.81 1819500 24.81 down up incorrect
APPF.US AppFolio Inc 20230523 0 144.73 148 141.96 142.9 80200 142.9 down down correct
APPH.US AppHarvest Inc 20230523 0 0.475 0.5 0.453 0.464 2065800 0.464 down down correct
APPHW.US AppHarvest Inc 20230523 0 0.0419 0.0461 0.0377 0.0412 69063 0.0412 down down correct
APPN.US Appian Corporation 20230523 0 41.05 41.9 40.37 40.41 243100 40.41 down up incorrect
APPS.US Digital Turbine Inc 20230523 0 14.25 14.55 14.22 14.35 1995100 14.35 up up correct
APRE.US Aprea Therapeutics Inc 20230523 0 3.79 3.83 3.6 3.65 31100 3.65 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230523 0 10.35 10.35 10.34 10.35 2103 10.35
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230523 0 0.1101 0.1101 0.1101 0.1101 29745 0.1101
APTO.US Aptose Biosciences Inc 20230523 0 0.47 0.48 0.46 0.48 411400 0.48 up down incorrect
APTX.US Aptinyx Inc 20230523 0 0.06 0.074 0.06 0.0725 4682883 0.0725 up up correct
APVO.US Aptevo Therapeutics Inc 20230523 0 1.73 1.825 1.73 1.81 72700 1.81 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230523 0 1.6 1.63 1.6 1.61 8800 1.61 up down incorrect
APYX.US Apyx Medical Corporation 20230523 0 6.03 6.49 5.78 5.98 218500 5.98 down down correct
AQB.US AquaBounty Technologies Inc 20230523 0 0.5 0.53 0.495 0.513 358300 0.513 up up correct
AQMS.US Aqua Metals Inc 20230523 0 1.08 1.1 1.04 1.05 226900 1.05 down down correct
AQST.US Aquestive Therapeutics Inc 20230523 0 2.44 2.69 2.35 2.38 1018400 2.38 down down correct
ARAV.US Aravive Inc 20230523 0 1.62 1.7 1.54 1.55 174000 1.55 down down correct
ARAY.US Accuray Incorporated 20230523 0 3.78 3.86 3.64 3.68 389400 3.68 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230523 0 2.07 2.38 2.06 2.25 152700 2.25 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230523 0 0.24 0.24 0.2302 0.2302 4379 0.2302 down down correct
ARBG.US Aequi Acquisition Corp 20230523 0 10.16 10.16 10.16 10.16 0 10.16
ARBGU.US Aequi Acquisition Corp 20230523 0 10.16 10.16 10.16 10.16 0 10.16
ARBK.US Argo Blockchain plc American Depositary Shares 20230523 0 1.21 1.25 1.17 1.17 78900 1.17 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230523 0 6.2 6.48 6.19 6.48 4100 6.48 up up correct
ARCB.US ArcBest Corporation 20230523 0 86.75 88.73 86.06 87.42 255900 87.42 up up correct
ARCC.US Ares Capital Corporation 20230523 0 18.76 18.92 18.7 18.74 2179000 18.74 down down correct
ARCE.US Arco Platform Limited 20230523 0 12.16 12.28 12.11 12.15 23500 12.15 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20230523 0 27.17 28.86 27.1 28.25 337000 28.25 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230523 0 0.21 0.21 0.19 0.2 342600 0.2 down down correct
ARDX.US Ardelyx Inc 20230523 0 3.52 3.74 3.52 3.57 4330900 3.57 up down incorrect
AREC.US American Resources Corporation 20230523 0 1.55 1.61 1.54 1.55 167700 1.55
ARGO.US PA 20230523 0 21.85 22.25 21.85 22.25 10713 22.25 up up correct
ARGX.US argenx SE 20230523 0 417.12 419.065 413.32 413.62 157800 413.62 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20230523 0 7.47 7.57 7.39 7.42 621200 7.42 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230523 0 10.59 10.59 10.59 10.59 0 10.59
ARKO.US Arko Corp 20230523 0 7.66 7.67 7.48 7.51 295300 7.51 down down correct
ARKOW.US Arko Corp 20230523 0 1.26 1.26 1.26 1.26 50 1.26
ARKR.US Ark Restaurants Corp 20230523 0 18.2 18.23 18.2 18.23 600 18.23 up down incorrect
ARLP.US Alliance Resource Partners L.P 20230523 0 19.19 19.39 19.05 19.18 161400 19.18 down down correct
AROW.US Arrow Financial Corporation 20230523 0 19.7 20.51 19.7 19.96 57700 19.96 up up correct
ARQQ.US Arqit Quantum Inc 20230523 0 1.19 1.31 1 1.03 6555600 1.03 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230523 0 0.37 0.37 0.37 0.37 31417 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230523 0 9.87 9.9 9.43 9.47 1048500 9.47 down down correct
ARRW.US Arrowroot Acquisition Corp 20230523 0 10.35 10.35 10.35 10.35 400 10.35
ARRWU.US Arrowroot Acquisition Corp 20230523 0 10.48 10.48 10.43 10.44 1000 10.44 down down correct
ARRY.US Array Technologies Inc 20230523 0 24.18 24.99 23.08 24.11 4157900 24.11 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230523 0 10.46 10.46 10.46 10.46 0 10.46
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230523 0 0.045 0.0457 0.045 0.045 18013 0.045
ARTL.US Artelo Biosciences Inc 20230523 0 1.85 1.85 1.77 1.81 16500 1.81 down down correct
ARTLW.US Artelo Biosciences Inc 20230523 0 0.0968 0.0968 0.0968 0.0968 100 0.0968
ARTNA.US Artesian Resources Corporation 20230523 0 49.97 50.22 48.86 48.86 43100 48.86 down down correct
ARTW.US Art's 20230523 0 2.47 2.56 2.47 2.53 6600 2.53 up up correct
ARVL.US Arrival 20230523 0 3.4 4.4 3.12 3.56 2740500 3.56 up up correct
ARVN.US Arvinas Inc 20230523 0 24.13 24.51 23.62 23.77 378000 23.77 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230523 0 36.65 38.55 36.27 36.28 902700 36.28 down up incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20230523 0 10.44 10.44 10.44 10.44 0 10.44
ARYE.US ARYA Sciences Acquisition Corp V 20230523 0 10.35 10.35 10.29 10.29 300 10.29 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230523 0 20.43 20.43 20.43 20.43 0 20.43
ASLE.US AerSale Corporation 20230523 0 16.59 16.98 16.53 16.85 164500 16.85 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20230523 0 4.07 4.11 3.93 4 450200 4 down down correct
ASMB.US Assembly Biosciences Inc 20230523 0 1.04 1.0992 1.02 1.07 312926 1.07 up up correct
ASML.US ASML Holding N.V 20230523 0 690.85 693.38 678.86 681.45 958600 681.45 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20230523 0 53 54.04 51.95 52.67 1672493 52.67 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230523 0 10.69 10.69 10.69 10.69 0 10.69
ASPAU.US Abri SPAC I Inc Unit 20230523 0 10.36 10.36 10.36 10.36 1 10.36
ASPS.US Altisource Portfolio Solutions S.A 20230523 0 4.6 5.07 4.55 4.79 124900 4.79 up up correct
ASPU.US Aspen Group Inc 20230523 0 0.161 0.18 0.1595 0.165 21458 0.165 up up correct
ASRT.US Assertio Holdings Inc 20230523 0 7.04 7.12 6.57 6.6 1553000 6.6 down down correct
ASRV.US AmeriServ Financial Inc 20230523 0 2.84 2.87 2.83 2.83 10600 2.83 down down correct
ASTC.US Astrotech Corporation 20230523 0 11.02 11.41 11.02 11.41 3600 11.41 up up correct
ASTE.US Astec Industries Inc 20230523 0 38.8 39.56 38.8 39.24 62900 39.24 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230523 0 7.52 7.52 7.37 7.42 688600 7.42 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230523 0 1.58 1.6 1.53 1.6 13004 1.6 up up correct
ASTR.US Astra Space Inc 20230523 0 0.419 0.42 0.39 0.39 1354900 0.39 down up incorrect
ASTS.US AST SpaceMobile Inc 20230523 0 5.75 6.06 5.39 5.45 2440200 5.45 down down correct
ASTSW.US AST SpaceMobile Inc 20230523 0 1.7 1.79 1.65 1.66 57213 1.66 down down correct
ASUR.US Asure Software Inc 20230523 0 13.2 13.41 12.77 12.87 139654 12.87 down down correct
ASYS.US Amtech Systems Inc 20230523 0 8.75 9.25 8.75 9.07 29400 9.07 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230523 0 1.96 2.06 1.86 1.88 1449700 1.88 down down correct
ATCOL.US Atlas Corp 20230523 0 23.5 23.5 23.5 23.5 400 23.5
ATEC.US Alphatec Holdings Inc 20230523 0 15.6 16.06 14.8 14.97 1511600 14.97 down down correct
ATER.US Aterian Inc 20230523 0 0.598 0.64 0.587 0.606 913300 0.606 up up correct
ATEX.US Anterix Inc 20230523 0 32.67 33.23 32.44 32.59 159900 32.59 down down correct
ATHA.US Athira Pharma Inc 20230523 0 2.93 3.02 2.9 2.9 160500 2.9 down down correct
ATHE.US Alterity Therapeutics Limited 20230523 0 2.82 2.82 2.8 2.82 1200 2.82
ATHX.US Athersys Inc 20230523 0 0.9 0.98 0.85 0.97 139900 0.97 up up correct
ATIF.US ATIF Holdings Limited 20230523 0 1.65 1.65 1.64 1.64 500 1.64 down down correct
ATLC.US Atlanticus Holdings Corporation 20230523 0 33.85 34.5 32.48 33.79 9600 33.79 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230523 0 21.84 21.896 21.7 21.78 3300 21.78 down down correct
ATLCP.US Atlanticus Holdings Corporation 20230523 0 18.55 19.06 18.4 19.06 4600 19.06 up up correct
ATLO.US Ames National Corporation 20230523 0 17.87 18.21 17.87 18.02 28700 18.02 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20230523 0 0.0899 0.0899 0.085 0.085 2100 0.085 down down correct
ATNF.US 180 Life Sciences Corp 20230523 0 1.28 1.43 1.14 1.31 889700 1.31 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20230523 0 0.0179 0.0179 0.0152 0.0155 44257 0.0155 down down correct
ATNI.US ATN International Inc 20230523 0 38.06 38.59 37.97 38.37 27800 38.37 up up correct
ATNX.US Athenex Inc 20230523 0 0.3099 0.3395 0.221 0.2651 628781 0.2651 down down correct
ATOM.US Atomera Incorporated 20230523 0 9.74 10.16 9.48 9.65 445600 9.65 down down correct
ATOS.US Atossa Therapeutics Inc 20230523 0 0.73 0.88 0.73 0.84 3111800 0.84 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20230523 0 2.08 2.285 2.08 2.08 1373800 2.08
ATRC.US AtriCure Inc 20230523 0 49.17 50.45 48 48.13 329300 48.13 down down correct
ATRI.US Atrion Corporation 20230523 0 553.31 553.31 553.31 553.31 3400 553.31
ATRO.US Astronics Corporation 20230523 0 17.28 17.52 17.01 17.02 121200 17.02 down down correct
ATSG.US Air Transport Services Group Inc 20230523 0 17.07 17.62 17.02 17.22 430500 17.22 up down incorrect
ATVI.US Activision Blizzard Inc 20230523 0 79.1 79.51 78.74 79.13 5284000 79.13 up up correct
ATXI.US Avenue Therapeutics Inc 20230523 0 1.04 1.12 1.04 1.11 82600 1.11 up down incorrect
ATXS.US Astria Therapeutics Inc 20230523 0 12.57 13.545 12.57 13.15 291700 13.15 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230523 0 1.76 1.8 1.73 1.76 81078 1.76
AUB.US Atlantic Union Bankshares Corporation 20230523 0 25.78 27.34 25.67 26.56 488400 26.56 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20230523 0 20.3099 20.61 20.01 20.02 22036 20.02 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20230523 0 20.88 21.1 20.72 21.1 3400 21.1 up up correct
AUDC.US AudioCodes Ltd 20230523 0 8.8 8.88 8.49 8.51 170200 8.51 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20230523 0 3.78 3.95 3.62 3.73 149300 3.73 down down correct
AUID.US Ipsidy Inc. Common Stock 20230523 0 0.51 0.769 0.441 0.67 416500 0.67 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20230523 0 11.2 11.575 11.13 11.31 2045900 11.31 up up correct
AUR.US Aurora Innovation Inc 20230523 0 1.48 1.62 1.48 1.5 3303800 1.5 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20230523 0 11.96 12.56 11.49 11.73 67100 11.73 down down correct
AURC.US Aurora Acquisition Corp 20230523 0 10.23 10.24 10.23 10.24 1500 10.24 up up correct
AURCU.US Aurora Acquisition Corp 20230523 0 10.26 10.26 10.26 10.26 200 10.26
AURCW.US Aurora Acquisition Corp 20230523 0 0.0201 0.0349 0.0201 0.0349 9714 0.0349 up up correct
AUROW.US Aurora Innovation Inc 20230523 0 0.1825 0.1951 0.1801 0.1901 241884 0.1901 up up correct
AUTL.US Autolus Therapeutics plc 20230523 0 3.19 3.45 3.16 3.19 1405500 3.19
AUUD.US Auddia Inc 20230523 0 0.5 0.54 0.5 0.505 115300 0.505 up up correct
AUUDW.US Auddia Inc 20230523 0 0.08 0.09 0.08 0.08 14466 0.08
AUVI.US Applied UV Inc 20230523 0 0.585 0.7 0.532 0.6 9077500 0.6 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230523 0 20.3 20.3 20.131 20.2 1200 20.2 down down correct
AVACU.US Avalon Acquisition Inc Unit 20230523 0 10.61 10.61 10.61 10.61 500 10.61
AVAH.US Aveanna Healthcare Holdings Inc 20230523 0 1.26 1.3 1.235 1.27 146300 1.27 up up correct
AVAV.US AeroVironment Inc 20230523 0 108.69 112.39 108.49 109.34 278400 109.34 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20230523 0 0.175 0.26 0.072 0.16 705294 0.16 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230523 0 14.23 14.59 14.04 14.17 419800 14.17 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230523 0 9.33 9.52 9.205 9.22 2013100 9.22 down up incorrect
AVGO.US Broadcom Inc 20230523 0 690.64 698.99 682.02 686.5 3608800 686.5 down down correct
AVGR.US Avinger Inc 20230523 0 0.62 0.62 0.565 0.59 79700 0.59 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230523 0 10.5 10.5 10.5 10.5 0 10.5
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230523 0 0.0211 0.0216 0.015 0.015 3538 0.015 down down correct
AVID.US Avid Technology Inc 20230523 0 20.82 21.08 20.36 20.47 458200 20.47 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20230523 0 5.04 5.16 4.845 4.93 2592358 4.93 down down correct
AVNW.US Aviat Networks Inc 20230523 0 30.76 30.93 30.5 30.81 96400 30.81 up up correct
AVO.US Mission Produce Inc 20230523 0 12.14 12.525 12.1 12.22 156638 12.22 up up correct
AVPT.US Avepoint Inc 20230523 0 6.06 6.21 6.03 6.09 972400 6.09 up up correct
AVPTW.US AVPTW 20230523 0 0.96 0.9899 0.95 0.9599 17534 0.9599 down up incorrect
AVRO.US AVROBIO Inc 20230523 0 1.31 1.39 1.24 1.31 5375100 1.31
AVT.US Avnet Inc 20230523 0 42.39 43.07 42.34 42.71 456300 42.71 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230523 0 17.95 18.14 17.31 17.59 100400 17.59 down down correct
AVTX.US Avalo Therapeutics Inc 20230523 0 3 3.17 2.9 3.03 22200 3.03 up up correct
AVXL.US Anavex Life Sciences Corp 20230523 0 9.44 9.729 9.2 9.26 957700 9.26 down down correct
AWH.US Aspira Women's Health Inc 20230523 0 4.251 4.47 4.14 4.47 26275 4.47 up up correct
AWRE.US Aware Inc 20230523 0 1.68 1.68 1.61 1.61 7900 1.61 down down correct
AXAS.US Abraxas Petroleum Corporation 20230523 0 0.02 0.03 0.02 0.03 2800 0.03 up up correct
AXDX.US Accelerate Diagnostics Inc 20230523 0 0.75 0.78 0.72 0.74 39200 0.74 down down correct
AXGN.US AxoGen Inc 20230523 0 9.13 9.55 9.13 9.19 232900 9.19 up up correct
AXLA.US Axcella Health Inc 20230523 0 0.438 0.447 0.42 0.44 21800 0.44 up up correct
AXNX.US Axonics Inc 20230523 0 51.96 52.29 50.18 51.57 853200 51.57 down down correct
AXON.US Axon Enterprise Inc 20230523 0 200.01 204.23 193.91 195.8 784700 195.8 down down correct
AXSM.US Axsome Therapeutics Inc 20230523 0 74.83 75.06 71.64 71.82 549100 71.82 down down correct
AXTI.US AXT Inc 20230523 0 3.4 3.44 3.32 3.34 124900 3.34 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20230523 0 25.28 25.78 25.28 25.68 514900 25.68 up up correct
AYRO.US Ayro Inc 20230523 0 0.6308 0.6487 0.595 0.6106 100043 0.6106 down down correct
AYTU.US Aytu Biopharma Inc 20230523 0 1.92 1.95 1.86 1.87 49200 1.87 down down correct
AZN.US AstraZeneca PLC 20230523 0 75.17 75.17 74.01 74.07 3991400 74.07 down down correct
AZPN.US Aspen Technology Inc 20230523 0 170.51 171.15 167.47 168.88 181400 168.88 down down correct
AZYO.US Aziyo Biologics Inc 20230523 0 2.13 2.17 2.1 2.17 30600 2.17 up down incorrect
BAC.US PQ 20230523 0 18.39 18.55 18.34 18.35 60898 18.35 down down correct
BAND.US Bandwidth Inc 20230523 0 11.17 11.5 10.9 11.26 610400 11.26 up up correct
BANF.US BancFirst Corporation 20230523 0 85.91 89.31 85.44 86.89 105000 86.89 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230523 0 27 27 27 27 0 27
BANR.US Banner Corporation 20230523 0 46.85 48.97 46.85 47.6 167000 47.6 up up correct
BANX.US StoneCastle Financial Corp 20230523 0 16.27 16.72 16.27 16.6 9900 16.6 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230523 0 6.61 7.5 6.61 6.98 26700 6.98 up up correct
BASE.US Couchbase Inc. Common Stock 20230523 0 18.83 19.47 18.76 18.84 378500 18.84 up up correct
BATRA.US The Liberty Braves Group 20230523 0 38.6 38.76 38.3 38.36 25100 38.36 down down correct
BATRK.US The Liberty Braves Group 20230523 0 37.5 37.92 37.34 37.5 97500 37.5
BBBY.US Bed Bath & Beyond Inc 20230523 0 0.2101 0.2649 0.2002 0.2411 34862878 0.2411 up up correct
BBCP.US Concrete Pumping Holdings Inc 20230523 0 7.23 7.26 7.13 7.17 47600 7.17 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20230523 0 1.08 1.13 1.07 1.07 20600 1.07 down down correct
BBI.US Brickell Biotech Inc 20230523 0 0.5291 0.5701 0.526 0.57 121145 0.57 up up correct
BBIG.US Vinco Ventures Inc 20230523 0 2.55 2.55 2.32 2.43 376300 2.43 down down correct
BBIO.US BridgeBio Pharma Inc 20230523 0 13.69 14.41 13.54 13.66 1213200 13.66 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230523 0 0.18 0.214 0.168 0.18 3313000 0.18
BBLGW.US Bone Biologics Corp Warrants 20230523 0 0.02 0.02 0.02 0.02 0 0.02
BBQ.US BBQ Holdings Inc 20230523 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230523 0 84.49 85.4 83.78 84.21 24600 84.21 down down correct
BCAB.US BioAtla Inc 20230523 0 3.5 3.6 3.34 3.38 269700 3.38 down down correct
BCBP.US BCB Bancorp Inc 20230523 0 11.21 11.71 11.2 11.44 81000 11.44 up up correct
BCDA.US BioCardia Inc 20230523 0 1.7 1.72 1.67 1.68 66300 1.68 down up incorrect
BCEL.US Atreca Inc 20230523 0 1.16 1.24 1.136 1.17 142100 1.17 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230523 0 3.04 3.19 2.96 3 162681 3 down down correct
BCML.US BayCom Corp 20230523 0 15.75 16.74 15.75 16.45 34900 16.45 up up correct
BCOV.US Brightcove Inc 20230523 0 4.29 4.39 4.24 4.28 257300 4.28 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20230523 0 6.95 6.95 6.95 6.95 1100 6.95
BCPC.US Balchem Corporation 20230523 0 124.41 126.32 123.94 124.39 126500 124.39 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230523 0 8.59 8.92 8.56 8.77 3198200 8.77 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230523 0 10.48 10.48 10.48 10.48 0 10.48
BCTX.US BriaCell Therapeutics Corp 20230523 0 6.18 6.4234 6.1601 6.32 93515 6.32 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230523 0 2.72 2.84 2.52 2.74 22792 2.74 up up correct
BCYC.US Bicycle Therapeutics plc 20230523 0 25.3 25.5 24.305 24.54 87000 24.54 down down correct
BDSX.US Biodesix Inc 20230523 0 1.09 1.2 1.09 1.172 123400 1.172 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230523 0 1.86 1.8997 1.68 1.7 108374 1.7 down down correct
BEAM.US Beam Therapeutics Inc 20230523 0 35 35.61 34.03 34.51 1083300 34.51 down down correct
BEAT.US Heartbeam Inc. Common Stock 20230523 0 2.1 2.2 2.1 2.15 39200 2.15 up up correct
BEATW.US Heartbeam Inc. Warrant 20230523 0 0.4 0.4 0.4 0.4 7200 0.4
BECN.US Beacon Roofing Supply Inc 20230523 0 65.39 66.34 64.64 66 576400 66 up up correct
BEEM.US Beam Global 20230523 0 13.2 13.66 12.55 12.64 225600 12.64 down up incorrect
BEEMW.US Beam Global 20230523 0 7.09 7.2922 6.7 6.7 1203 6.7 down up incorrect
BELFA.US Bel Fuse Inc 20230523 0 45.12 45.55 44.52 44.52 1500 44.52 down up incorrect
BELFB.US Bel Fuse Inc 20230523 0 47.84 48.63 47.01 47.34 102400 47.34 down down correct
BFC.US Bank First Corporation 20230523 0 72.25 77.51 69.71 76.15 19300 76.15 up up correct
BFI.US BurgerFi International Inc 20230523 0 1.33 1.389 1.27 1.27 54900 1.27 down down correct
BFIIW.US BurgerFi International LLC 20230523 0 0.1288 0.135 0.1238 0.135 1647 0.135 up up correct
BFIN.US BankFinancial Corporation 20230523 0 7.42 7.67 7.42 7.46 44800 7.46 up up correct
BFRI.US Biofrontera Inc. Common Stock 20230523 0 0.515 0.53 0.47 0.485 67500 0.485 down down correct
BFST.US Business First Bancshares Inc 20230523 0 15.2 15.82 15.2 15.33 70300 15.33 up up correct
BGCP.US BGC Partners Inc 20230523 0 4.73 4.77 4.56 4.6 3753000 4.6 down down correct
BGFDX.US BGFDX 20230523 0 20.95 20.95 20.95 20.95 0 20.95
BGFLX.US BGFLX 20230523 0 20.93 20.93 20.93 20.93 0 20.93
BGFTX.US BGFTX 20230523 0 20.89 20.89 20.89 20.89 0 20.89
BGFV.US Big 5 Sporting Goods Corporation 20230523 0 7.55 7.88 7.53 7.85 229100 7.85 up up correct
BGFVX.US BGFVX 20230523 0 21.81 21.81 21.81 21.81 0 21.81
BGNE.US BeiGene Ltd 20230523 0 241.84 244.555 238.54 239.33 130100 239.33 down up incorrect
BGRY.US Berkshire Grey Inc 20230523 0 1.39 1.4 1.38 1.39 741100 1.39
BGRYW.US Berkshire Grey Inc 20230523 0 0.313 0.315 0.31 0.31 187000 0.31 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20230523 0 10.27 10.27 10.27 10.27 0 10.27
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230523 0 1.05 1.12 1.03 1.11 98500 1.11 up up correct
BHF.US Brighthouse Financial Inc 20230523 0 41.33 42.46 41.14 41.3 465700 41.3 down down correct
BHFAL.US Brighthouse Financial Inc 20230523 0 23.28 23.48 23.05 23.37 13700 23.37 up up correct
BHFAM.US Brighthouse Financial Inc 20230523 0 14.03 14.44 14.025 14.38 36800 14.38 up up correct
BHFAN.US Brighthouse Financial Inc 20230523 0 16.21 16.542 16.18 16.45 45500 16.45 up up correct
BHFAO.US Brighthouse Financial Inc 20230523 0 23.4 23.96 23.31 23.9 30900 23.9 up up correct
BHFAP.US Brighthouse Financial Inc 20230523 0 21.65 21.916 21.65 21.82 30300 21.82 up up correct
BIDU.US Baidu Inc 20230523 0 123.81 124.7 121.35 121.56 2318700 121.56 down down correct
BIGC.US BigCommerce Holdings Inc 20230523 0 8.28 8.49 7.85 7.9 1325400 7.9 down down correct
BIIB.US Biogen Inc 20230523 0 305.23 306.87 302.33 303.15 762700 303.15 down down correct
BILI.US Bilibili Inc 20230523 0 18.35 18.491 17.905 18 5180600 18 down up incorrect
BIMI.US BIMI International Medical Inc 20230523 0 1.01 1.01 0.91 0.98 178200 0.98 down up incorrect
BIOC.US Biocept Inc 20230523 0 5.47 5.98 4.15 5.19 1264200 5.19 down down correct
BIOL.US BIOLASE Inc 20230523 0 0.15 0.17 0.14 0.14 4163200 0.14 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230523 0 11.06 11.543 10.78 11.42 59800 11.42 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230523 0 1.18 1.23 1.17 1.18 976300 1.18
BITF.US Bitfarms Ltd. Common Stock 20230523 0 1.16 1.209 1.13 1.14 3650300 1.14 down down correct
BIVI.US BioVie Inc 20230523 0 6.73 7.633 6.697 6.84 439500 6.84 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230523 0 0.221 0.28 0.208 0.275 396700 0.275 up up correct
BJRI.US BJ's Restaurants Inc 20230523 0 30.82 31.6 30.73 30.85 165800 30.85 up up correct
BKCC.US BlackRock Capital Investment Corporation 20230523 0 3.32 3.35 3.26 3.27 101700 3.27 down up incorrect
BKNG.US Booking Holdings Inc 20230523 0 2676.25 2680.0801 2623.1101 2637.49 289700 2637.49 down down correct
BKR.US Baker Hughes Company 20230523 0 28.64 28.745 28.145 28.4 4124675 28.2073 down down correct
BKSC.US Bank of South Carolina Corporation 20230523 0 14 14.1 13.77 14.1 2000 14.1 up up correct
BKYI.US BIO 20230523 0 0.8 0.8 0.76 0.78 10800 0.78 down down correct
BL.US BlackLine Inc 20230523 0 53.41 54.31 51.7 51.87 961000 51.87 down up incorrect
BLBD.US Blue Bird Corporation 20230523 0 28.07 28.8 27.793 28.18 222400 28.18 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20230523 0 3.63 3.8 3.5 3.5 88500 3.5 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20230523 0 0.8 0.8 0.76 0.797 86400 0.797 down down correct
BLDE.US Blade Air Mobility Inc 20230523 0 3.2 3.31 3.199 3.25 375900 3.25 up down incorrect
BLDEW.US Blade Air Mobility Inc 20230523 0 0.4682 0.4682 0.4682 0.4682 4520 0.4682
BLDP.US Ballard Power Systems Inc 20230523 0 4.57 4.67 4.49 4.57 3694500 4.57
BLEUU.US bleuacacia ltd Unit 20230523 0 10.3 10.3 10.3 10.3 0 10.3
BLFS.US BioLife Solutions Inc 20230523 0 22.2 23.29 22.05 22.26 234300 22.26 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230523 0 9.23 9.58 9.22 9.51 128100 9.51 up up correct
BLI.US Berkeley Lights Inc 20230523 0 0.9134 0.9249 0.8 0.81 651728 0.81 down down correct
BLIN.US Bridgeline Digital Inc 20230523 0 0.91 0.96 0.91 0.96 11800 0.96 up up correct
BLKB.US Blackbaud Inc 20230523 0 72.46 73.21 71.98 72.06 207600 72.06 down down correct
BLMN.US Bloomin' Brands Inc 20230523 0 25.84 26.12 25.57 25.65 1588400 25.65 down down correct
BLNGU.US Belong Acquisition Corp. Units 20230523 0 10.13 10.13 10.13 10.13 0 10.13
BLNK.US Blink Charging Co 20230523 0 7.31 7.7 7.27 7.45 1400200 7.45 up up correct
BLPH.US Bellerophon Therapeutics Inc 20230523 0 7.47 7.57 6.6 7.57 191100 7.57 up down incorrect
BLRX.US BioLineRx Ltd 20230523 0 1.55 1.6 1.48 1.5 347700 1.5 down up incorrect
BLU.US BELLUS Health Inc 20230523 0 14.48 14.6 14.47 14.59 4879100 14.59 up up correct
BLUE.US bluebird bio Inc 20230523 0 3.74 3.92 3.68 3.7 3588600 3.7 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230523 0 4.12 4.28 4.12 4.21 137000 4.21 up up correct
BMAC.US UN 20230523 0 10.5 10.5 10.5 10.5 0 10.5
BMBL.US Bumble Inc 20230523 0 17.05 18 17.05 17.81 2770100 17.81 up up correct
BMEA.US Biomea Fusion Inc 20230523 0 31.64 32.76 30.61 31.05 358800 31.05 down down correct
BMRA.US Biomerica Inc 20230523 0 1.65 1.68 1.65 1.67 19100 1.67 up up correct
BMRC.US Bank of Marin Bancorp 20230523 0 17.18 18.83 17.18 18.06 303900 18.06 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20230523 0 92.43 93.29 91.64 91.99 747100 91.99 down up incorrect
BNGO.US Bionano Genomics Inc 20230523 0 0.7 0.73 0.69 0.71 11637700 0.71 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230523 0 0.0425 0.048 0.0425 0.046 5050 0.046 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230523 0 10.47 10.47 10.47 10.47 0 10.47
BNIXR.US Bannix Acquisition Corp. Right 20230523 0 0.1551 0.1786 0.1551 0.1785 5737 0.1785 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20230523 0 0.045 0.045 0.045 0.045 400 0.045
BNR.US Burning Rock Biotech Limited 20230523 0 2.78 2.89 2.78 2.78 7700 2.78
BNSO.US Bonso Electronics International Inc 20230523 0 2.96 2.96 2.94 2.94 1200 2.94 down down correct
BNTC.US Benitec Biopharma Inc 20230523 0 0.201 0.216 0.201 0.21 71200 0.21 up up correct
BNTX.US BioNTech SE 20230523 0 107.53 119.005 107.28 116.3 2473100 116.3 up down incorrect
BOKF.US BOK Financial Corporation 20230523 0 80.66 83.11 79.01 81.48 173800 81.48 up up correct
BOLT.US Bolt Biotherapeutics Inc 20230523 0 1.91 2.03 1.89 1.95 124148 1.95 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20230523 0 0.662 0.675 0.616 0.642 250100 0.642 down down correct
BOOM.US DMC Global Inc 20230523 0 17.33 18.21 17.33 17.99 99900 17.99 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230523 0 2.61 2.61 2.44 2.48 2900 2.48 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20230523 0 9.15 9.36 9.06 9.36 1100 9.36 up up correct
BOXL.US Boxlight Corporation 20230523 0 0.298 0.305 0.291 0.292 245900 0.292 down up incorrect
BPMC.US Blueprint Medicines Corporation 20230523 0 57.66 59.89 57.55 58.5 1303700 58.5 up up correct
BPOP.US Popular Inc 20230523 0 58.69 61.41 58.59 60.31 632200 60.31 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230523 0 25.24 25.49 25.24 25.49 1800 25.49 up up correct
BPRN.US The Bank of Princeton 20230523 0 24.45 24.94 24.4 24.81 5200 24.81 up up correct
BPTH.US Bio 20230523 0 1.7 1.74 1.66 1.71 30800 1.71 up up correct
BPTS.US Biophytis SA 20230523 0 2.61 2.79 2.45 2.665 18900 2.665 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230523 0 15.98 16 15.46 15.68 70600 15.68 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20230523 0 12.595 13 12.5 12.65 25100 12.65 up up correct
BPYPO.US Brookfield Property Partners L.P 20230523 0 13.93 14.262 13.91 14.12 22600 14.12 up up correct
BPYPP.US Brookfield Property Partners L.P 20230523 0 14.77 14.881 14.605 14.73 13700 14.73 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230523 0 3.435 3.435 3.34 3.34 1300 3.34 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230523 0 10.8 10.8 10.7 10.7 800 10.7 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20230523 0 0.095 0.095 0.095 0.095 10404 0.095
BREZW.US Breeze Holdings Acquisition Corp 20230523 0 0.09 0.09 0.09 0.09 310 0.09
BRID.US Bridgford Foods Corporation 20230523 0 12.2 12.2 12.2 12.2 300 12.2
BRKL.US Brookline Bancorp Inc 20230523 0 8.59 9 8.56 8.75 510700 8.75 up up correct
BRKR.US Bruker Corporation 20230523 0 74.9 75.22 72.34 73.12 608700 73.12 down down correct
BRLIR.US Brilliant Acquisition Corporation 20230523 0 0.1765 0.2 0.121 0.1658 19314 0.1658 down down correct
BRLIU.US Brilliant Acquisition Corporation 20230523 0 10.71 10.71 10.71 10.71 1 10.71
BRLIW.US Brilliant Acquisition Corporation 20230523 0 0.0192 0.0216 0.0192 0.0216 25700 0.0216 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230523 0 3.45 3.51 3.33 3.4 70300 3.4 down down correct
BROG.US Brooge Energy Limited 20230523 0 5.11 5.11 5 5.09 3500 5.09 down down correct
BRP.US BRP Group Inc 20230523 0 22.17 22.37 20.1 21.27 1004500 21.27 down down correct
BRQS.US Borqs Technologies Inc 20230523 0 0.236 0.244 0.232 0.238 451800 0.238 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230523 0 5.87 6.2499 5.87 6.1999 46700 6.1999 up down incorrect
BRY.US Berry Corporation 20230523 0 7.01 7.13 6.97 7 542000 7 down down correct
BRZE.US Braze Inc. Class A Common Stock 20230523 0 32 33.63 31.82 32.29 1012200 32.29 up up correct
BSBK.US Bogota Financial Corp 20230523 0 7.85 7.85 7.85 7.85 24 7.85
BSET.US Bassett Furniture Industries Incorporated 20230523 0 13.76 14 13.76 13.93 10400 13.93 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20230523 0 0.12 0.12 0.1 0.108 3419700 0.108 down down correct
BSGM.US BioSig Technologies Inc 20230523 0 1.45 1.49 1.4 1.42 416400 1.42 down up incorrect
BSQR.US BSQUARE Corporation 20230523 0 1.17 1.17 1.13 1.16 35100 1.16 down down correct
BSRR.US Sierra Bancorp 20230523 0 16.49 16.96 16.49 16.83 54500 16.83 up up correct
BSVN.US Bank7 Corp 20230523 0 23.6 23.95 23.5 23.5 7600 23.5 down down correct
BSY.US Bentley Systems Incorporated 20230523 0 46.52 47.7 46.36 46.38 1037600 46.38 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20230523 0 25.86 27.1 25.3 25.84 335700 25.84 down up incorrect
BTB.US Bit Brother Limited 20230523 0 0.86 0.89 0.831 0.838 61500 0.838 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20230523 0 2.52 2.52 2.52 2.52 67 2.52
BTBT.US Bit Digital Inc 20230523 0 2.63 2.69 2.48 2.49 2829200 2.49 down down correct
BTCS.US BTCS Inc. Common Stock 20230523 0 1.21 1.28 1.21 1.27 30500 1.27 up up correct
BTCY.US Biotricity Inc. Common Stock 20230523 0 0.68 0.7 0.66 0.666 23200 0.666 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20230523 0 0.77 0.809 0.77 0.78 135100 0.78 up up correct
BTWN.US Bridgetown Holdings Limited 20230523 0 10.18 10.2 10.18 10.2 254392 10.2 up up correct
BTWNU.US Bridgetown Holdings Limited 20230523 0 10.26 10.26 10.26 10.26 0 10.26
BTWNW.US Bridgetown Holdings Limited 20230523 0 0.24 0.24 0.24 0.24 0 0.24
BUSE.US First Busey Corporation 20230523 0 18.69 19.69 18.69 19.23 239000 19.23 up up correct
BVS.US Bioventus Inc 20230523 0 2.1 2.43 2.05 2.43 1593000 2.43 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230523 0 1.9 1.92 1.807 1.84 13100 1.84 down down correct
BWAC.US Better World Acquisition Corp 20230523 0 10.85 10.87 10.85 10.87 29200 10.87 up up correct
BWACU.US Better World Acquisition Corp 20230523 0 10.97 10.97 10.97 10.97 0 10.97
BWACW.US Better World Acquisition Corp 20230523 0 0.015 0.036 0.015 0.03 44791 0.03 up up correct
BWAY.US BrainsWay Ltd 20230523 0 1.52 1.56 1.5 1.54 10900 1.54 up down incorrect
BWB.US Bridgewater Bancshares Inc 20230523 0 9 9.34 8.965 9.11 66400 9.11 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20230523 0 10 10 10 10 0 10
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230523 0 0.1387 0.1397 0.0982 0.11 7785 0.11 down down correct
BWEN.US Broadwind Inc 20230523 0 4.3 4.41 4.24 4.24 106300 4.24 down down correct
BWFG.US Bankwell Financial Group Inc 20230523 0 23.79 24.37 23.79 23.91 9400 23.91 up up correct
BWMN.US Bowman Consulting Group Ltd 20230523 0 27.68 28.2 27.5 27.75 63100 27.75 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230523 0 11.65 12.37 11.65 12.04 20000 12.04 up up correct
BXRX.US Baudax Bio Inc 20230523 0 0.55 0.568 0.546 0.568 121600 0.568 up up correct
BYFC.US Broadway Financial Corporation 20230523 0 0.9 0.93 0.9 0.92 28800 0.92 up up correct
BYND.US Beyond Meat Inc 20230523 0 10.81 11.47 10.7 11.1 2140660 11.1 up up correct
BYRN.US Byrna Technologies Inc 20230523 0 5.4 5.65 5.26 5.33 77800 5.33 down up incorrect
BYSI.US BeyondSpring Inc 20230523 0 1.12 1.17 1.1 1.1 69800 1.1 down down correct
BYTS.US BYTE Acquisition Corp 20230523 0 10.87 10.87 10.53 10.53 6400 10.53 down down correct
BYTSU.US BYTE Acquisition Corp 20230523 0 10.55 10.55 10.55 10.55 0 10.55
BYTSW.US BYTE Acquisition Corp 20230523 0 0.1283 0.1937 0.0728 0.0927 57491 0.0927 down down correct
BZ.US Kanzhun Ltd ADR 20230523 0 17.15 17.15 16.6 16.9 3202400 16.9 down down correct
BZUN.US Baozun Inc 20230523 0 4.33 4.47 4.25 4.29 661700 4.29 down down correct
CAAS.US China Automotive Systems Inc 20230523 0 5.27 5.44 5.16 5.24 59400 5.24 down up incorrect
CABA.US Cabaletta Bio Inc 20230523 0 11.19 11.86 10.68 10.77 356100 10.77 down down correct
CAC.US Camden National Corporation 20230523 0 31.42 32.71 31.42 31.78 54600 31.78 up up correct
CACC.US Credit Acceptance Corporation 20230523 0 443.84 455 439.19 441.19 61900 441.19 down down correct
CADCX.US CADCX 20230523 0 23.92 23.92 23.92 23.92 0 23.92
CADE.US PA 20230523 0 18.35 19.13 18.35 18.822 6760 18.822 up up correct
CADEX.US CADEX 20230523 0 24.12 24.12 24.12 24.12 0 24.12
CADFX.US CION Ares Diversified Credit Fund W 20230523 0 24.37 24.37 24.37 24.37 0 24.37
CADL.US Candel Therapeutics Inc. Common Stock 20230523 0 1.61 1.68 1.53 1.62 43000 1.62 up up correct
CADSX.US CADSX 20230523 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20230523 0 24.38 24.38 24.38 24.38 0 24.38
CADWX.US CADWX 20230523 0 24.19 24.19 24.19 24.19 0 24.19
CAKE.US The Cheesecake Factory Incorporated 20230523 0 33.15 34.08 32.99 33.01 1017300 33.01 down down correct
CALA.US Calithera Biosciences Inc 20230523 0 0.31 0.335 0.3 0.33 131886 0.33 up up correct
CALB.US California BanCorp 20230523 0 14.25 14.53 14.215 14.44 30200 14.44 up up correct
CALM.US Cal 20230523 0 48.48 48.96 47.75 48.79 819700 48.79 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20230523 0 19.5 19.5 19.19 19.2 7300 19.2 down up incorrect
CAMP.US CalAmp Corp 20230523 0 1.7 1.75 1.68 1.73 80600 1.73 up up correct
CAMT.US Camtek Ltd 20230523 0 27.5 28.21 27.31 27.71 71300 27.71 up down incorrect
CAN.US Canaan Inc 20230523 0 2.69 2.71 2.55 2.59 1786300 2.59 down down correct
CANO.US WT 20230523 0 0.292 0.292 0.2388 0.265 3443 0.265 down up incorrect
CAPR.US Capricor Therapeutics Inc 20230523 0 4.7 4.9 4.68 4.74 62800 4.74 up up correct
CAR.US Avis Budget Group Inc 20230523 0 164.65 171.86 163.65 167.11 311900 167.11 up up correct
CARA.US Cara Therapeutics Inc 20230523 0 3.71 3.831 3.68 3.7 525000 3.7 down down correct
CARE.US Carter Bankshares Inc 20230523 0 14.2 14.63 14.2 14.44 42100 14.44 up up correct
CARG.US CarGurus Inc 20230523 0 18.87 19.1 18.55 18.68 823300 18.68 down down correct
CARV.US Carver Bancorp Inc 20230523 0 3.85 3.93 3.64 3.77 29100 3.77 down down correct
CASA.US Casa Systems Inc 20230523 0 1.16 1.2 1.15 1.18 339200 1.18 up up correct
CASH.US Meta Financial Group Inc 20230523 0 46.28 47.64 46.23 46.65 213300 46.65 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20230523 0 2.04 2.4 2.04 2.05 59400 2.05 up down incorrect
CASS.US Cass Information Systems Inc 20230523 0 39.44 40.07 39.04 39.77 93600 39.77 up up correct
CASY.US Casey's General Stores Inc 20230523 0 228.57 229.57 225.7 227.22 259700 227.22 down down correct
CATC.US Cambridge Bancorp 20230523 0 53.52 56.35 53.52 54.46 37000 54.46 up up correct
CATY.US Cathay General Bancorp 20230523 0 30.98 32.27 30.8101 31.41 275177 31.0626 up up correct
CBAN.US Colony Bankcorp Inc 20230523 0 9.33 9.5 9.19 9.36 50400 9.36 up up correct
CBAT.US CBAK Energy Technology Inc 20230523 0 0.8248 0.87 0.8248 0.8351 142392 0.8351 up up correct
CBAY.US CymaBay Therapeutics Inc 20230523 0 8.8 9.065 8.495 8.61 1567000 8.61 down down correct
CBFV.US CB Financial Services Inc 20230523 0 18.8 18.8 18.8 18.8 1500 18.8
CBIO.US Catalyst Biosciences Inc 20230523 0 0.24 0.24 0.22 0.23 425300 0.23 down down correct
CBNK.US Capital Bancorp Inc 20230523 0 17.95 17.99 17.48 17.48 12300 17.48 down down correct
CBOE.US Cboe Global Markets Inc 20230523 0 138.29 138.76 135.45 135.55 625898 135.55 down up incorrect
CBRGU.US Chain Bridge I Units 20230523 0 10.47 10.47 10.47 10.47 0 10.47
CBRL.US Cracker Barrel Old Country Store Inc 20230523 0 106.87 107.85 105.26 105.64 547400 105.64 down up incorrect
CBSH.US Commerce Bancshares Inc 20230523 0 49.13 50.02 48.73 48.77 444200 48.77 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230523 0 10.33 10.45 10.33 10.417 13300 10.417 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20230523 0 10.41 10.41 10.35 10.35 600 10.35 down down correct
CCAIW.US Cascadia Acquisition Corp. Warrant 20230523 0 0.051 0.051 0.051 0.051 111307 0.051
CCAP.US Crescent Capital BDC Inc 20230523 0 13.76 13.88 13.72 13.76 125600 13.76
CCB.US Coastal Financial Corporation 20230523 0 36.18 37.469 36.18 36.66 35800 36.66 up up correct
CCBG.US Capital City Bank Group Inc 20230523 0 30 30.72 30 30.3 28200 30.3 up up correct
CCCC.US C4 Therapeutics Inc 20230523 0 3.1 3.22 3.05 3.16 460700 3.16 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230523 0 22.92 23.16 22.73 22.87 86400 22.87 down up incorrect
CCEL.US Cryo 20230523 0 4.45 4.56 4.45 4.55 2200 4.55 up up correct
CCEP.US Coca 20230523 0 64.53 64.6 64.01 64.35 1035000 64.35 down down correct
CCLFX.US CCLFX 20230523 0 10.59 10.59 10.59 10.59 0 10.59
CCLP.US CSI Compressco LP 20230523 0 1.13 1.15 1.1 1.14 207700 1.14 up up correct
CCNE.US CNB Financial Corporation 20230523 0 17.83 18.62 17.78 18.2 66800 18.2 up up correct
CCNEP.US CNB Financial Corporation 20230523 0 20.87 20.87 20.396 20.75 800 20.75 down down correct
CCOI.US Cogent Communications Holdings Inc 20230523 0 61.97 62.57 61.75 61.8 238900 61.8 down down correct
CCRN.US Cross Country Healthcare Inc 20230523 0 24.57 25.58 24.16 25.36 408800 25.36 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230523 0 36.04 36.48 35.58 35.85 132400 35.85 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230523 0 10.4501 10.4501 10.4501 10.4501 0 10.4501
CD.US Chindata Group Holdings Limited 20230523 0 5.12 5.31 5.01 5.12 1390830 5.12
CDAK.US Codiak BioSciences Inc 20230523 0 0.01 0.02 0.0091 0.02 446593 0.02 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230523 0 10.28 10.28 10.28 10.28 0 10.28
CDLX.US Cardlytics Inc 20230523 0 5.7 6.33 5.7 5.78 662500 5.78 up up correct
CDMO.US Avid Bioservices Inc 20230523 0 15.27 15.86 15.25 15.45 322700 15.45 up up correct
CDNA.US CareDx Inc 20230523 0 8.48 9.2 8.44 8.68 687400 8.68 up up correct
CDNS.US Cadence Design Systems Inc 20230523 0 210.88 211.07 205.18 205.76 1571100 205.76 down down correct
CDTX.US Cidara Therapeutics Inc 20230523 0 1.4 1.48 1.31 1.37 1082200 1.37 down down correct
CDW.US CDW Corporation 20230523 0 174.19 174.47 170 170.2 1123900 169.61 down down correct
CDXC.US ChromaDex Corporation 20230523 0 1.57 1.57 1.5 1.51 60600 1.51 down down correct
CDXS.US Codexis Inc 20230523 0 2.75 2.93 2.72 2.77 1362800 2.77 up up correct
CDZI.US Cadiz Inc 20230523 0 4.87 5.03 4.48 4.55 293100 4.55 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20230523 0 15.88 16.025 15.35 16.025 3600 16.025 up up correct
CEDAX.US CEDAX 20230523 0 22.97 22.97 22.97 22.97 0 22.97
CEDIX.US Destra International & Event 20230523 0 22.99 22.99 22.99 22.99 0 22.99
CEDLX.US CEDLX 20230523 0 22.94 22.94 22.94 22.94 0 22.94
CEDTX.US CEDTX 20230523 0 22.84 22.84 22.84 22.84 0 22.84
CELC.US Celcuity Inc 20230523 0 10.63 11.235 10.63 11 76200 11 up up correct
CELH.US Celsius Holdings Inc 20230523 0 131.7 133.15 128.4 129.61 1513300 129.61 down down correct
CELU.US Celularity Inc 20230523 0 0.7 0.81 0.59 0.66 1719300 0.66 down down correct
CELUW.US Celularity Inc 20230523 0 0.058 0.06 0.0511 0.0511 22561 0.0511 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20230523 0 0.1904 0.2183 0.1904 0.2165 115870 0.2165 up up correct
CENT.US Central Garden & Pet Company 20230523 0 36.82 37.45 36.79 37.03 76500 37.03 up up correct
CENTA.US Central Garden & Pet Company 20230523 0 35.07 35.45 34.95 35.09 458700 35.09 up up correct
CENX.US Century Aluminum Company 20230523 0 8.18 8.4 7.97 8.18 1202800 8.18
CERE.US Cerevel Therapeutics Holdings Inc 20230523 0 33.6 35.07 33 33.27 638721 33.27 down down correct
CERS.US Cerus Corporation 20230523 0 1.96 2.14 1.91 1.94 1635300 1.94 down up incorrect
CERT.US Certara Inc 20230523 0 20.84 21.45 20.56 21.01 1538500 21.01 up up correct
CETX.US Cemtrex Inc 20230523 0 9.05 9.69 8.8 8.82 55000 8.82 down down correct
CETXP.US Cemtrex Inc 20230523 0 0.69 0.69 0.69 0.69 200 0.69
CEVA.US CEVA Inc 20230523 0 22.45 22.79 22.26 22.28 182400 22.28 down down correct
CFB.US CrossFirst Bankshares Inc 20230523 0 10.43 10.72 10.34 10.52 112900 10.52 up down incorrect
CFBK.US CF Bankshares Inc 20230523 0 15.75 15.75 15.75 15.75 700 15.75
CFFE.US CF Acquisition Corp. VIII 20230523 0 10.75 10.75 10.75 10.75 0 10.75
CFFEU.US CF Acquisition Corp. VIII 20230523 0 10.73 10.73 10.73 10.73 0 10.73
CFFI.US C&F Financial Corporation 20230523 0 51.7 52.19 51.53 51.7 8800 51.7
CFFN.US Capitol Federal Financial Inc 20230523 0 5.99 6.23 5.95 6.1 1087700 6.1 up up correct
CFIV.US CF Acquisition Corp. IV 20230523 0 10.43 10.48 10.43 10.44 1230700 10.44 up up correct
CFIVU.US CF Acquisition Corp. IV 20230523 0 10.45 10.45 10.45 10.45 2 10.45
CFIVW.US CF Acquisition Corp. IV 20230523 0 0.07 0.07 0.07 0.07 800 0.07
CFLT.US Confluent Inc. Class A Common Stock 20230523 0 28.1 29.325 27.89 28.88 5438100 28.88 up down incorrect
CFMS.US Conformis Inc 20230523 0 1.12 1.22 1.12 1.17 47100 1.17 up up correct
CFRX.US ContraFect Corporation 20230523 0 1.56 1.8 1.56 1.63 256100 1.63 up up correct
CG.US The Carlyle Group Inc 20230523 0 27.82 28.36 27.72 27.87 3169200 27.87 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230523 0 18.54 18.85 18.54 18.8 6700 18.8 up up correct
CGBD.US TCG BDC Inc 20230523 0 13.47 13.64 13.47 13.57 132400 13.57 up down incorrect
CGC.US Canopy Growth Corporation 20230523 0 1.17 1.17 1.05 1.07 10546100 1.07 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230523 0 21.27 21.27 21.27 21.27 0 21.27
CGEM.US Cullinan Oncology Inc 20230523 0 9.26 9.26 8.99 9.14 114800 9.14 down down correct
CGEN.US Compugen Ltd 20230523 0 0.81 0.88 0.8 0.82 1895600 0.82 up up correct
CGNT.US Cognyte Software Ltd 20230523 0 4.25 4.34 4.22 4.3 148710 4.3 up up correct
CGNX.US Cognex Corporation 20230523 0 52.38 52.92 52.09 52.1 672500 52.1 down down correct
CGO.US Calamos Global Total Return Fund 20230523 0 9.28 9.28 9.18 9.2 13600 9.2 down down correct
CGRN.US Capstone Green Energy Corporation 20230523 0 1.27 1.33 1.27 1.32 60000 1.32 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20230523 0 2.18 2.46 2.175 2.2 62400 2.2 up up correct
CHCI.US Comstock Holding Companies Inc 20230523 0 4.12 4.3 4.11 4.11 9800 4.11 down down correct
CHCO.US City Holding Company 20230523 0 89.64 91.89 89.45 90.05 54300 90.05 up up correct
CHDN.US Churchill Downs Incorporated 20230523 0 141.5 142.23 139.04 139.15 312000 139.15 down down correct
CHEF.US The Chefs' Warehouse Inc 20230523 0 32.18 32.5 31.78 32.09 244800 32.09 down down correct
CHEK.US Check 20230523 0 1.49 1.494 1.44 1.49 30900 1.49
CHI.US Calamos Convertible Opportunities and Income Fund 20230523 0 10.38 10.41 10.21 10.23 145000 10.23 down down correct
CHK.US Chesapeake Energy Corporation 20230523 0 82.89 82.91 80.57 80.78 1298100 80.78 down down correct
CHKEL.US Chesapeake Energy Corporation 20230523 0 64.8 64.8 64.8 64.8 100 64.8
CHKEW.US Chesapeake Energy Corporation 20230523 0 69.69 69.69 69.69 69.69 0 69.69
CHKEZ.US Chesapeake Energy Corporation 20230523 0 67.92 67.92 67.92 67.92 0 67.92
CHKP.US Check Point Software Technologies Ltd 20230523 0 122.08 123.25 121.53 122.01 773200 122.01 down down correct
CHMG.US Chemung Financial Corporation 20230523 0 34.74 35.11 34.39 34.77 14600 34.77 up up correct
CHNR.US China Natural Resources Inc 20230523 0 2.3 2.3 2.3 2.3 154 2.3
CHRS.US Coherus BioSciences Inc 20230523 0 4.46 4.725 4.4 4.56 3887400 4.56 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230523 0 101.19 102.24 100.91 101.47 778200 101.47 up down incorrect
CHSCL.US CHS Inc 20230523 0 25.79 26.021 25.7 25.79 44800 25.79
CHSCM.US CHS Inc 20230523 0 24.75 24.93 24.621 24.9 19700 24.9 up down incorrect
CHSCN.US CHS Inc 20230523 0 24.9 25.129 24.764 25.05 14000 25.05 up up correct
CHSCO.US CHS Inc 20230523 0 25.76 25.89 25.75 25.87 10800 25.87 up up correct
CHSCP.US CHS Inc 20230523 0 29.09 29.15 28.89 29.05 4300 29.05 down down correct
CHTR.US Charter Communications Inc 20230523 0 339.4 343 336.35 336.44 724900 336.44 down down correct
CHUY.US Chuy's Holdings Inc 20230523 0 37.13 37.52 36.7 37.04 106100 37.04 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230523 0 5.82 5.84 5.74 5.75 136700 5.75 down up incorrect
CHX.US ChampionX Corporation 20230523 0 27.52 27.63 26.78 27.03 1272500 27.03 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20230523 0 10.42 10.42 10.3 10.35 264400 10.35 down down correct
CIDM.US Cinedigm Corp 20230523 0 0.3 0.3 0.2876 0.2974 772975 0.2974 down down correct
CIFR.US Cipher Mining Inc 20230523 0 2.48 2.62 2.38 2.45 1040500 2.45 down down correct
CIFRW.US Cipher Mining Inc 20230523 0 0.33 0.3737 0.32 0.32 7100 0.32 down down correct
CIGI.US Colliers International Group Inc 20230523 0 95.8 97.33 93.9 94.57 84300 94.57 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230523 0 2.73 2.82 2.69 2.72 10815 2.72 down down correct
CINF.US Cincinnati Financial Corporation 20230523 0 104.35 104.62 102.34 102.71 355000 102.71 down down correct
CIVB.US Civista Bancshares Inc 20230523 0 15.94 16.59 15.94 16.1 23100 16.1 up up correct
CIZN.US Citizens Holding Company 20230523 0 12.75 12.85 12.69 12.77 2600 12.77 up up correct
CJJD.US China Jo 20230523 0 0.72 0.78 0.72 0.74 1409700 0.74 up up correct
CKPT.US Checkpoint Therapeutics Inc 20230523 0 2.79 3.03 2.68 2.82 309000 2.82 up down incorrect
CLAR.US Clarus Corporation 20230523 0 8.79 9.04 8.74 8.76 183100 8.76 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230523 0 10.7 10.7 10.7 10.7 0 10.7
CLBK.US Columbia Financial Inc 20230523 0 16.02 16.545 15.91 16.16 152400 16.16 up up correct
CLBT.US Cellebrite DI 20230523 0 5.42 5.52 5.28 5.52 347800 5.52 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230523 0 0.76 0.76 0.76 0.76 2 0.76
CLDX.US Celldex Therapeutics Inc 20230523 0 33.64 34.24 32.7 32.74 428300 32.74 down down correct
CLEU.US China Liberal Education Holdings Limited 20230523 0 0.62 0.63 0.61 0.61 49800 0.61 down down correct
CLFD.US Clearfield Inc 20230523 0 36.72 37.93 36.56 37.38 219000 37.38 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20230523 0 7.09 7.2 7.04 7.2 5700 7.2 up up correct
CLIR.US ClearSign Technologies Corporation 20230523 0 1.46 1.46 1.23 1.44 65400 1.44 down up incorrect
CLLS.US Cellectis S.A 20230523 0 1.79 1.83 1.76 1.79 24100 1.79
CLMT.US Calumet Specialty Products Partners L.P 20230523 0 16.31 16.76 16.31 16.6 42300 16.6 up up correct
CLNE.US Clean Energy Fuels Corp 20230523 0 4.5 4.59 4.44 4.44 1446400 4.44 down up incorrect
CLNN.US Clene Inc 20230523 0 0.94 0.99 0.94 0.97 121900 0.97 up up correct
CLNNW.US Clene Inc 20230523 0 0.05 0.0837 0.05 0.065 29300 0.065 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230523 0 11.179 11.179 11.179 11.179 0 11.179
CLOEU.US Clover Leaf Capital Corp. Unit 20230523 0 11.01 11.01 11.01 11.01 0 11.01
CLOV.US Clover Health Investments Corp 20230523 0 1.06 1.07 0.99 1.01 4326347 1.01 down down correct
CLPS.US CLPS Incorporation 20230523 0 1.17 1.23 1.17 1.17 17200 1.17
CLPT.US ClearPoint Neuro Inc 20230523 0 8.37 8.68 8.13 8.22 107300 8.22 down down correct
CLRB.US Cellectar Biosciences Inc 20230523 0 1.48 1.53 1.46 1.53 25200 1.53 up up correct
CLRO.US ClearOne Inc 20230523 0 2.08 2.2 2.06 2.08 371800 2.08
CLSD.US Clearside Biomedical Inc 20230523 0 1.04 1.15 1.04 1.1 104100 1.1 up up correct
CLSK.US CleanSpark Inc 20230523 0 4.53 5.09 4.46 4.51 12798300 4.51 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230523 0 10.37 10.54 10.37 10.53 3200 10.53 up up correct
CLVR.US Clever Leaves Holdings Inc 20230523 0 0.251 0.26 0.251 0.254 137100 0.254 up up correct
CLVRW.US Clever Leaves Holdings Inc 20230523 0 0.038 0.038 0.023 0.037 21100 0.037 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20230523 0 1.52 1.55 1.48 1.54 4800 1.54 up up correct
CLXT.US Calyxt Inc 20230523 0 4.46 4.98 4.46 4.92 119300 4.92 up up correct
CMAX.US CareMax Inc 20230523 0 2.84 3.28 2.84 3.05 352500 3.05 up down incorrect
CMAXW.US CareMax Inc 20230523 0 0.4425 0.696 0.4425 0.4939 37644 0.4939 up up correct
CMBM.US Cambium Networks Corporation 20230523 0 15.62 16.05 15.52 15.78 56200 15.78 up up correct
CMCO.US Columbus McKinnon Corporation 20230523 0 36.42 36.87 36.16 36.32 109600 36.32 down down correct
CMCSA.US Comcast Corporation 20230523 0 41.21 41.5 40.37 40.38 19594700 40.38 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20230523 0 5.08 5.11 5.05 5.11 19200 5.11 up up correct
CME.US CME Group Inc 20230523 0 181.81 182.39 178.87 179.08 1316400 179.08 down down correct
CMLS.US Cumulus Media Inc 20230523 0 3.29 3.38 3.193 3.23 176500 3.23 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230523 0 1.73 1.79 1.68 1.75 39000 1.75 up up correct
CMPR.US Cimpress plc 20230523 0 51.23 52.51 50.1 50.64 102700 50.64 down down correct
CMPS.US COMPASS Pathways plc 20230523 0 8.24 8.7396 8.1602 8.17 176071 8.17 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230523 0 3.45 3.62 3.35 3.36 496300 3.36 down down correct
CMRX.US Chimerix Inc 20230523 0 1.42 1.51 1.39 1.43 3681100 1.43 up up correct
CMTL.US Comtech Telecommunications Corp 20230523 0 11.9 12.07 11.75 11.78 183200 11.78 down down correct
CNDT.US Conduent Incorporated 20230523 0 3.49 3.52 3.38 3.41 1383500 3.41 down down correct
CNET.US ZW Data Action Technologies Inc 20230523 0 1.42 1.45 1.4 1.42 15300 1.42
CNEY.US CN Energy Group. Inc 20230523 0 0.26 0.268 0.242 0.251 1279000 0.251 down up incorrect
CNFR.US Conifer Holdings Inc 20230523 0 1.62 1.67 1.62 1.649 5900 1.649 up down incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230523 0 23.35 23.35 23.35 23.35 500 23.35
CNNB.US Cincinnati Bancorp Inc 20230523 0 14.19 14.5 14 14 6941 14 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20230523 0 14.54 15.18 14.26 14.7 282000 14.7 up up correct
CNOBP.US ConnectOne Bancorp Inc 20230523 0 15.67 16.09 15.67 15.75 27600 15.75 up up correct
CNRLX.US CNRLX 20230523 0 12.55 12.55 12.55 12.55 0 12.55
CNROX.US CNROX 20230523 0 7.42 7.42 7.42 7.42 0 7.42
CNSL.US Consolidated Communications Holdings Inc 20230523 0 3.74 3.8 3.68 3.69 246700 3.69 down down correct
CNSP.US CNS Pharmaceuticals Inc 20230523 0 1.7 1.93 1.671 1.89 454300 1.89 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230523 0 4.75 4.78 4.47 4.47 195500 4.47 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230523 0 1.1 1.24 1.1 1.17 207980 1.17 up down incorrect
CNTG.US Centogene N.V 20230523 0 0.835 0.894 0.83 0.83 22700 0.83 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230523 0 0.636 0.7 0.636 0.698 117200 0.698 up up correct
CNTY.US Century Casinos Inc 20230523 0 7.18 7.25 6.94 7.04 35000 7.04 down down correct
CNXC.US Concentrix Corporation 20230523 0 94.36 96.082 94.04 95.46 282400 95.46 up up correct
CNXN.US PC Connection Inc 20230523 0 44.54 45.41 44.05 44.35 61700 44.35 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20230523 0 22.86 24.62 22.67 24.555 1067000 24.555 up down incorrect
COCP.US Cocrystal Pharma Inc 20230523 0 2.33 2.42 2.33 2.4 11500 2.4 up up correct
CODA.US Coda Octopus Group Inc 20230523 0 8.99 9.38 8.97 9.181 18700 9.181 up up correct
CODX.US Co 20230523 0 1.32 1.36 1.32 1.32 49500 1.32
COF.US PN 20230523 0 15.85 16.3257 15.8138 16.23 80407 16.23 up up correct
COFS.US ChoiceOne Financial Services Inc 20230523 0 21 21.04 20.79 20.79 9900 20.79 down up incorrect
COGT.US Cogent Biosciences Inc 20230523 0 11.07 11.77 11.07 11.61 650451 11.61 up down incorrect
COHR.US Coherent Inc 20230523 0 32.1 32.62 31.73 31.91 1461100 31.91 down up incorrect
COHU.US Cohu Inc 20230523 0 37.33 37.96 37.13 37.33 150700 37.33
COIN.US Coinbase Global Inc 20230523 0 61 63.25 58.67 59.1 12208242 59.1 down down correct
COKE.US Coca 20230523 0 658.95 669.7 657.71 661.36 32800 661.36 up up correct
COLB.US Columbia Banking System Inc 20230523 0 21.33 22.31 21.32 21.51 2691500 21.51 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20230523 0 23.5 24.17 23.19 23.25 233000 23.25 down down correct
COLM.US Columbia Sportswear Company 20230523 0 76.26 77.13 75.66 76.01 272700 76.01 down down correct
COMM.US CommScope Holding Company Inc 20230523 0 4.19 4.35 4.17 4.2 2647600 4.2 up up correct
COMS.US COMSovereign Holding Corp 20230523 0 1.78 1.84 1.71 1.83 61900 1.83 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230523 0 2.01 2.01 2.01 2.01 100 2.01
COMSW.US COMSovereign Holding Corp 20230523 0 0.0104 0.0104 0.0104 0.0104 2633 0.0104
CONN.US Conn's Inc 20230523 0 4.24 4.45 4.23 4.35 164100 4.35 up up correct
CONX.US CONX Corp 20230523 0 10.21 10.25 10.21 10.25 1400 10.25 up up correct
CONXU.US CONX Corp 20230523 0 10.28 10.28 10.28 10.28 1 10.28
COOLU.US Corner Growth Acquisition Corp 20230523 0 10.2 10.2 10.2 10.2 0 10.2
COOLW.US Corner Growth Acquisition Corp 20230523 0 0.056 0.056 0.04 0.04 1100 0.04 down up incorrect
COOP.US Mr. Cooper Group Inc 20230523 0 45.64 46.53 45.52 45.54 427800 45.54 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20230523 0 24.75 25.67 24.63 25.15 767600 25.15 up up correct
COST.US Costco Wholesale Corporation 20230523 0 487.17 487.17 482.97 484.87 1800200 484.87 down up incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230523 0 10.17 10.17 10.15 10.17 56900 10.17
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230523 0 0.207 0.2242 0.1205 0.1428 3286 0.1428 down down correct
CPHC.US Canterbury Park Holding Corporation 20230523 0 22.8 22.96 22.62 22.96 2100 22.96 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20230523 0 1.97 2.16 1.55 1.74 573000 1.74 down down correct
CPLP.US Capital Product Partners L.P 20230523 0 13.45 13.57 13.22 13.46 54200 13.46 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230523 0 0.6 0.655 0.6 0.655 15300 0.655 up down incorrect
CPRDX.US CPRDX 20230523 0 12.27 12.27 12.27 12.27 0 12.27
CPREX.US CPREX 20230523 0 12.29 12.29 12.29 12.29 0 12.29
CPRSX.US CPRSX 20230523 0 12.28 12.28 12.28 12.28 0 12.28
CPRT.US Copart Inc 20230523 0 88.93 88.93 86.44 86.53 2368000 86.53 down down correct
CPRTX.US CPRTX 20230523 0 12.26 12.26 12.26 12.26 0 12.26
CPRX.US Catalyst Pharmaceuticals Inc 20230523 0 12.44 12.61 12.05 12.08 1801500 12.08 down down correct
CPSH.US CPS Technologies Corporation 20230523 0 3.34 3.34 3.02 3.23 34000 3.23 down down correct
CPSI.US Computer Programs and Systems Inc 20230523 0 25.02 25.33 24.85 24.92 66700 24.92 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20230523 0 11.2 11.61 11.2 11.2 17600 11.2
CPUH.US UN 20230523 0 10.565 10.565 10.565 10.565 442 10.565
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230523 0 15.09 15.09 14.82 14.97 54500 14.97 down down correct
CRAI.US CRA International Inc 20230523 0 97.8 98.99 96.84 97.16 44531 96.7929 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230523 0 11 11.27 10.633 10.91 21300 10.91 down up incorrect
CRBU.US Caribou Biosciences Inc 20230523 0 4.8 5.26 4.79 4.93 701600 4.93 up up correct
CRCT.US Cricut Inc 20230523 0 9.05 9.899 9 9.57 414200 9.57 up down incorrect
CRDF.US Cardiff Oncology Inc 20230523 0 1.7 1.77 1.7 1.75 102600 1.75 up up correct
CRDFX.US CRDFX 20230523 0 21.27 21.27 21.27 21.27 0 21.27
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230523 0 21.27 21.27 21.27 21.27 0 21.27
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230523 0 0.66 0.679 0.645 0.679 88400 0.679 up down incorrect
CRDLX.US CRDLX 20230523 0 21.26 21.26 21.26 21.26 0 21.26
CRDTX.US Griffin Inst Access Credit Fund CL A 20230523 0 21.27 21.27 21.27 21.27 0 21.27
CRECU.US Crescera Capital Acquisition Corp Unit 20230523 0 11.07 11.07 11.07 11.07 0 11.07
CREDX.US CREDX 20230523 0 8.62 8.62 8.62 8.62 0 8.62
CREG.US China Recycling Energy Corporation 20230523 0 1.75 1.82 1.69 1.8 27800 1.8 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230523 0 6.49 6.64 6.41 6.63 112600 6.63 up up correct
CREX.US Creative Realities Inc 20230523 0 2.48 2.59 2.48 2.56 7600 2.56 up up correct
CRIS.US Curis Inc 20230523 0 0.9 0.92 0.86 0.88 157200 0.88 down down correct
CRKN.US Crown ElectroKinetics Corp 20230523 0 0.155 0.165 0.145 0.155 2989700 0.155
CRMD.US CorMedix Inc 20230523 0 5.07 5.22 4.91 4.91 299900 4.91 down down correct
CRMT.US America's Car 20230523 0 86.41 90.95 86.41 89.31 67900 89.31 up down incorrect
CRNC.US Cerence Inc 20230523 0 25.26 26.38 25.03 26.07 355100 26.07 up up correct
CRNT.US Ceragon Networks Ltd 20230523 0 1.83 1.85 1.8 1.82 72700 1.82 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230523 0 22.56 23.1 22.37 22.54 708300 22.54 down down correct
CRON.US Cronos Group Inc 20230523 0 1.95 1.99 1.88 1.89 941000 1.89 down up incorrect
CROX.US Crocs Inc 20230523 0 107.17 107.66 104.91 106.14 1551900 106.14 down up incorrect
CRSP.US CRISPR Therapeutics AG 20230523 0 65.72 72 65.57 67.2 2014000 67.2 up up correct
CRSR.US Corsair Gaming Inc 20230523 0 19.75 20.17 19.65 19.65 528400 19.65 down down correct
CRTD.US Creatd Inc 20230523 0 0.068 0.068 0.063 0.0635 431419 0.0635 down down correct
CRTO.US Criteo S.A 20230523 0 32.06 32.365 31.69 32.14 214000 32.14 up up correct
CRUS.US Cirrus Logic Inc 20230523 0 76.21 76.89 75.33 75.75 489900 75.75 down down correct
CRVL.US CorVel Corporation 20230523 0 205.09 207.23 201.23 201.98 31900 201.98 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20230523 0 3.33 3.37 3.02 3.08 847800 3.08 down down correct
CRWD.US CrowdStrike Holdings Inc 20230523 0 146.11 148.63 143.79 143.9 3223100 143.9 down down correct
CRWS.US Crown Crafts Inc 20230523 0 5.22 5.24 5.11 5.14 9700 5.14 down down correct
CSBR.US Champions Oncology Inc 20230523 0 5.32 5.35 5.194 5.29 7418 5.29 down down correct
CSCO.US Cisco Systems Inc 20230523 0 48.61 49.35 48.6 48.91 17645900 48.91 up down incorrect
CSGP.US CoStar Group Inc 20230523 0 79.69 79.83 78.28 78.5 1678800 78.5 down down correct
CSGS.US CSG Systems International Inc 20230523 0 49.49 50.03 49.24 49.65 158100 49.65 up up correct
CSIQ.US Canadian Solar Inc 20230523 0 41.95 44.06 41.95 43.29 1617000 43.29 up up correct
CSPI.US CSP Inc 20230523 0 11.79 12.19 11.55 11.7 4500 11.66 down down correct
CSQ.US Calamos Strategic Total Return Fund 20230523 0 13.64 13.66 13.4 13.42 268000 13.42 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230523 0 1.58 1.58 1.41 1.42 706300 1.42 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230523 0 23.33 23.63 23.25 23.44 16900 23.44 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230523 0 14 14.2 13.8 13.957 58800 13.957 down down correct
CSTE.US Caesarstone Ltd 20230523 0 4.7 4.72 4.57 4.6 110200 4.6 down up incorrect
CSTL.US Castle Biosciences Inc 20230523 0 24.7 26.19 24.7 25.82 270600 25.82 up down incorrect
CSTR.US Capstar Financial Holdings Inc 20230523 0 13.13 13.71 13.13 13.4 31200 13.4 up up correct
CSWC.US Capital Southwest Corporation 20230523 0 18.79 18.79 18.1 18.35 314700 18.35 down down correct
CSWI.US CSW Industrials Inc 20230523 0 137.54 137.7 134.1 134.36 54400 134.36 down down correct
CSX.US CSX Corporation 20230523 0 31.69 31.98 31.48 31.61 11195500 31.61 down down correct
CTAS.US Cintas Corporation 20230523 0 470.26 470.26 460.28 460.58 262000 460.58 down down correct
CTBI.US Community Trust Bancorp Inc 20230523 0 35.28 35.94 35.21 35.39 84100 35.39 up up correct
CTG.US Computer Task Group Incorporated 20230523 0 6.77 7.07 6.46 7.07 41500 7.07 up up correct
CTHR.US Charles & Colvard Ltd 20230523 0 0.95 0.97 0.94 0.96 18300 0.96 up up correct
CTIB.US Yunhong CTI Ltd 20230523 0 1.79 1.79 1.57 1.61 43300 1.61 down up incorrect
CTIC.US CTI BioPharma Corp 20230523 0 8.97 9.05 8.97 8.99 5150800 8.99 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230523 0 7.87 8.13 7.77 7.89 994100 7.89 up up correct
CTLP.US Cantaloupe Inc 20230523 0 6.54 6.73 6.48 6.55 308300 6.55 up up correct
CTMX.US CytomX Therapeutics Inc 20230523 0 1.89 1.95 1.82 1.9 723700 1.9 up up correct
CTRE.US CareTrust REIT Inc 20230523 0 19.22 19.65 19.22 19.28 339427 19.28 up up correct
CTRM.US Castor Maritime Inc 20230523 0 0.65 0.676 0.625 0.63 604200 0.63 down down correct
CTRN.US Citi Trends Inc 20230523 0 16.54 17.86 16.54 16.98 353200 16.98 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20230523 0 63.81 64.05 63.14 63.3 2894600 63.3 down down correct
CTSO.US Cytosorbents Corporation 20230523 0 3.17 3.33 3.04 3.04 39800 3.04 down down correct
CTXR.US Citius Pharmaceuticals Inc 20230523 0 1.12 1.16 1.07 1.1 1737100 1.1 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230523 0 3.69 3.72 3.65 3.65 6600 3.65 down up incorrect
CUE.US Cue Biopharma Inc 20230523 0 3.93 4.17 3.92 3.95 186700 3.95 up up correct
CUEN.US Cuentas Inc 20230523 0 4.8 5.34 4.8 5.09 5700 5.09 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20230523 0 10.6 10.77 10.6 10.77 1000 10.77 up up correct
CURI.US CuriosityStream Inc 20230523 0 1 1 0.936 0.981 70800 0.981 down up incorrect
CURIW.US CuriosityStream Inc 20230523 0 0.0305 0.0538 0.0305 0.0538 1 0.0538 up up correct
CUTR.US Cutera Inc 20230523 0 17.36 17.8 16.82 16.84 455500 16.84 down down correct
CVAC.US CureVac N.V 20230523 0 9.97 11 9.95 10.46 1825800 10.46 up down incorrect
CVBF.US CVB Financial Corp 20230523 0 12.22 12.82 12.11 12.6 1733500 12.6 up up correct
CVCO.US Cavco Industries Inc 20230523 0 282.39 286.59 278.73 280.88 64700 280.88 down down correct
CVCY.US Central Valley Community Bancorp 20230523 0 14.64 15.29 14.64 14.84 23000 14.84 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20230523 0 10.48 10.78 10.44 10.54 396300 10.54 up up correct
CVGW.US Calavo Growers Inc 20230523 0 31.95 33.38 31.95 33.2 123500 33.2 up up correct
CVLG.US Covenant Logistics Group Inc 20230523 0 39.5 39.79 38.67 38.99 63400 38.99 down down correct
CVLT.US Commvault Systems Inc 20230523 0 66.83 67.81 66.67 66.91 440600 66.91 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230523 0 17.99 18.1 17.77 17.77 7800 17.77 down down correct
CVRX.US CVRx Inc. Common Stock 20230523 0 13.78 14.139 13.04 13.27 79900 13.27 down down correct
CVV.US CVD Equipment Corporation 20230523 0 6.65 7.22 6.57 6.75 13200 6.75 up up correct
CWBC.US Community West Bancshares 20230523 0 10.57 10.7 10.45 10.57 10400 10.57
CWBR.US CohBar Inc 20230523 0 4.48 6.9 3.33 5.01 50536300 5.01 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20230523 0 19.47 20.4 19.44 19.92 133200 19.92 up up correct
CWST.US Casella Waste Systems Inc 20230523 0 93.13 93.68 92.2 92.84 169800 92.84 down down correct
CXDO.US Crexendo Inc 20230523 0 1.81 1.83 1.73 1.74 38100 1.74 down down correct
CYAD.US Celyad Oncology SA 20230523 0 0.55 0.55 0.15 0.15 48479 0.15 down down correct
CYAN.US Cyanotech Corporation 20230523 0 1 1.03 1 1.01 2900 1.01 up up correct
CYBR.US CyberArk Software Ltd 20230523 0 151.84 152.14 146.715 147.65 392900 147.65 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230523 0 0.6 0.69 0.6 0.68 92300 0.68 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230523 0 8.98 10.09 8.96 9.98 3000 9.98 up up correct
CYCN.US Cyclerion Therapeutics Inc 20230523 0 4.91 4.91 4.35 4.35 23800 4.35 down down correct
CYPS.US Cyclo3pss Corporation 20230523 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230523 0 20.38 21 19.88 20.21 179100 20.21 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230523 0 2.235 2.26 2.111 2.24 15100 2.24 up up correct
CYTH.US Cyclo Therapeutics Inc 20230523 0 1.22 1.38 1.2194 1.36 78257 1.36 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230523 0 0.299 0.299 0.285 0.285 1400 0.285 down down correct
CYTK.US Cytokinetics Incorporated 20230523 0 40.69 41.24 38.77 39.01 815000 39.01 down down correct
CYTO.US Auris Medical Holding Ltd 20230523 0 0.895 0.895 0.848 0.86 154900 0.86 down down correct
CYXT.US Cyxtera Technologies Inc 20230523 0 0.156 0.17 0.15 0.16 1598400 0.16 up up correct
CZNC.US Citizens & Northern Corporation 20230523 0 19.38 20.39 19.38 20.04 30200 20.04 up up correct
CZR.US Caesars Entertainment Inc 20230523 0 44.3 44.73 42.2 42.25 2793316 42.25 down down correct
CZWI.US Citizens Community Bancorp Inc 20230523 0 8.2 8.36 8.16 8.2 9800 8.2
DADA.US Dada Nexus Limited 20230523 0 5.72 5.825 5.5 5.51 1115500 5.51 down down correct
DAKT.US Daktronics Inc 20230523 0 5.85 6.27 5.8 5.94 392400 5.94 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230523 0 3.93 4 3.82 3.82 49600 3.82 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230523 0 10.41 10.62 10.2 10.2 39100 10.2 down down correct
DARE.US Daré Bioscience Inc 20230523 0 1.01 1.02 0.99 1 476300 1 down down correct
DATS.US DatChat Inc. Common Stock 20230523 0 0.38 0.416 0.38 0.411 129800 0.411 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230523 0 0.05 0.05 0.05 0.05 3200 0.05
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230523 0 13.34 13.91 12.9 12.96 865700 12.96 down down correct
DBGI.US Digital Brands Group Inc 20230523 0 0.87 0.95 0.81 0.82 135000 0.82 down down correct
DBGIW.US Digital Brands Group Inc 20230523 0 4.11 4.11 4.11 4.11 532 4.11
DBTX.US Decibel Therapeutics Inc 20230523 0 4.25 4.55 4.14 4.5 32500 4.5 up up correct
DBVT.US DBV Technologies S.A 20230523 0 1.94 2 1.89 1.95 40100 1.95 up up correct
DBX.US Dropbox Inc 20230523 0 22.3 22.6 22.22 22.24 2277900 22.24 down down correct
DCBO.US Docebo Inc 20230523 0 33 33.38 32 32.11 20300 32.11 down down correct
DCGO.US DocGo Inc 20230523 0 9.24 9.32 8.76 8.91 516300 8.91 down down correct
DCOM.US Dime Community Bancshares Inc 20230523 0 17.53 18.31 17.44 18 325100 18 up up correct
DCOMP.US Dime Community Bancshares Inc 20230523 0 13.65 14.7 13.65 14.26 19100 14.26 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20230523 0 14.32 14.66 14.16 14.49 486600 14.49 up up correct
DCTH.US Delcath Systems Inc 20230523 0 7.15 7.25 7.05 7.16 86942 7.16 up up correct
DDOG.US Datadog Inc 20230523 0 92.99 94.79 92.8 93.07 3398500 93.07 up up correct
DENN.US Denny's Corporation 20230523 0 11.3 11.58 11.28 11.41 327100 11.41 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20230523 0 4.15 4.45 4.15 4.25 12500 4.25 up up correct
DFH.US Dream Finders Homes Inc 20230523 0 16.84 17.34 16.582 17.15 133500 17.15 up down incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230523 0 1.62 1.65 1.572 1.63 23400 1.63 up up correct
DGICA.US Donegal Group Inc 20230523 0 14.84 14.99 14.7 14.82 37000 14.82 down up incorrect
DGICB.US Donegal Group Inc 20230523 0 14.3 14.35 14.3 14.35 1300 14.35 up up correct
DGII.US Digi International Inc 20230523 0 34.41 34.98 34.17 34.63 218900 34.63 up up correct
DGLY.US Digital Ally Inc 20230523 0 3.59 3.75 3.59 3.68 5800 3.68 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230523 0 9.57 9.77 9.38 9.42 874800 9.42 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230523 0 10.83 10.83 10.83 10.83 0 10.83
DHC.US Diversified Healthcare Trust 20230523 0 1.08 1.34 1.07 1.16 5436900 1.16 up down incorrect
DHCA.US DHC Acquisition Corp 20230523 0 10.12 10.12 10.12 10.12 0 10.12
DHCAU.US DHC Acquisition Corp 20230523 0 10.25 10.25 10.25 10.25 0 10.25
DHCAW.US DHC Acquisition Corp 20230523 0 0.0699 0.0973 0.0699 0.086 4928 0.086 up up correct
DHCNI.US DHCNI 20230523 0 12.15 12.35 11.69 11.69 139000 11.69 down down correct
DHCNL.US Diversified Healthcare Trust 20230523 0 12.65 13.06 12.65 12.77 29141 12.77 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230523 0 160.88 167.02 160.88 163.68 7900 163.68 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20230523 0 3.76 3.96 3.732 3.78 68800 3.78 up up correct
DICE.US Dice Molecules Holdings LLC 20230523 0 34.46 36.26 33.71 34.11 351600 34.11 down down correct
DIOD.US Diodes Incorporated 20230523 0 94.51 95.22 91.45 91.56 259700 91.56 down down correct
DISA.US Disruptive Acquisition Corporation I 20230523 0 10.15 10.15 10.15 10.15 0 10.15
DISAU.US Disruptive Acquisition Corporation I 20230523 0 10.035 10.035 10.035 10.035 0 10.035
DISH.US DISH Network Corporation 20230523 0 6.75 6.95 6.59 6.6 6408900 6.6 down down correct
DJCO.US Daily Journal Corporation 20230523 0 297.75 297.75 288.08 290.49 4100 290.49 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230523 0 10.9 10.9 10.9 10.9 1800 10.9
DKDCU.US Data Knights Acquisition Corp 20230523 0 10.67 10.67 10.67 10.67 0 10.67
DKNG.US DraftKings Inc 20230523 0 25.05 25.4 24.12 24.27 13141800 24.27 down down correct
DLHC.US DLH Holdings Corp 20230523 0 9.39 9.6 9.35 9.36 27400 9.36 down down correct
DLO.US DLocal Limited Class A Common Shares 20230523 0 14.66 14.79 14.16 14.24 1042200 14.24 down down correct
DLPN.US Dolphin Entertainment Inc 20230523 0 2.07 2.14 2.03 2.11 33800 2.11 up up correct
DLTH.US Duluth Holdings Inc 20230523 0 5.45 5.74 5.45 5.73 134100 5.73 up up correct
DLTR.US Dollar Tree Inc 20230523 0 159.01 159.01 155.69 156.13 2027300 156.13 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230523 0 2.88 3.17 2.6501 2.84 400600 2.84 down down correct
DMLP.US Dorchester Minerals L.P 20230523 0 29.87 29.87 29.2 29.57 64700 29.57 down down correct
DMRC.US Digimarc Corporation 20230523 0 32 32.76 31.06 31.29 188700 31.29 down down correct
DMTK.US DermTech Inc 20230523 0 2.3 2.71 2.3 2.51 387900 2.51 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230523 0 10.3 10.31 10.3 10.31 119800 10.31 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230523 0 10.3 10.301 10.3 10.3 60900 10.3
DNLI.US Denali Therapeutics Inc 20230523 0 31.5 32.36 31.09 31.96 627900 31.96 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20230523 0 15.4 15.5 14.89 14.95 679900 14.95 down down correct
DOCU.US DocuSign Inc 20230523 0 55.11 56.74 54.375 54.4 2280600 54.4 down down correct
DOGZ.US Dogness (International) Corporation 20230523 0 0.7999 0.82 0.78 0.814 36200 0.814 up up correct
DOMO.US Domo Inc 20230523 0 15.19 15.45 14.71 14.74 281600 14.74 down down correct
DOOO.US BRP Inc 20230523 0 73.93 75.32 73.67 74.5 24100 74.5 up down incorrect
DORM.US Dorman Products Inc 20230523 0 85.2 87.58 85.2 86.27 66100 86.27 up up correct
DOX.US Amdocs Limited 20230523 0 94.36 95.1 94.01 94.27 474500 94.27 down up incorrect
DOYU.US DouYu International Holdings Limited 20230523 0 1.02 1.079 1.02 1.06 480400 1.06 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230523 0 10.38 10.38 10.38 10.38 100 10.38
DPRO.US Draganfly Inc. Common Shares 20230523 0 0.883 0.89 0.83 0.852 139600 0.852 down down correct
DRIO.US DarioHealth Corp 20230523 0 3.98 4.19 3.98 4.08 151500 4.08 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230523 0 2.31 2.4 2.1 2.16 152100 2.16 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230523 0 0.0223 0.0317 0.0151 0.0317 9426 0.0317 up up correct
DRRX.US DURECT Corporation 20230523 0 6.39 6.57 6.14 6.22 127700 6.22 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20230523 0 0.35 0.358 0.35 0.358 45200 0.358 up up correct
DRVN.US Driven Brands Holdings Inc 20230523 0 26 26.1964 25.09 25.21 663529 25.21 down down correct
DSEY.US Diversey Holdings Ltd 20230523 0 8.33 8.37 8.31 8.32 2811400 8.32 down down correct
DSGN.US Design Therapeutics Inc 20230523 0 7.53 7.706 7.31 7.64 195400 7.64 up up correct
DSGX.US The Descartes Systems Group Inc 20230523 0 78.24 78.24 76.45 76.51 164600 76.51 down down correct
DSKE.US Daseke Inc 20230523 0 5.98 6.325 5.93 6.215 356800 6.215 up up correct
DSP.US Viant Technology Inc 20230523 0 4.65 4.83 4.52 4.55 46099 4.55 down down correct
DSWL.US Deswell Industries Inc 20230523 0 2.67 2.67 2.67 2.67 300 2.67
DTEA.US DAVIDsTEA Inc 20230523 0 0.49 0.49 0.435 0.4355 73814 0.4355 down up incorrect
DTIL.US Precision BioSciences Inc 20230523 0 0.794 0.891 0.794 0.863 995500 0.863 up up correct
DTOC.US Digital Transformation Opportunities Corp 20230523 0 10.25 10.25 10.25 10.25 0 10.25
DTOCU.US Digital Transformation Opportunities Corp 20230523 0 9.92 9.92 9.92 9.92 0 9.92
DTSS.US Datasea Inc 20230523 0 1.08 1.13 1.06 1.11 106100 1.11 up down incorrect
DTST.US Data Storage Corporation 20230523 0 2.03 2.07 2.01 2.02 25200 2.02 down down correct
DTSTW.US Data Storage Corporation 20230523 0 0.1455 0.1455 0.106 0.1183 2403 0.1183 down up incorrect
DUNE.US Dune Acquisition Corporation 20230523 0 9.94 9.94 9.94 9.94 18 9.94
DUNEU.US Dune Acquisition Corporation 20230523 0 9.96 9.96 9.96 9.96 0 9.96
DUNEW.US Dune Acquisition Corporation 20230523 0 0.05 0.05 0.0451 0.0451 5000 0.0451 down down correct
DUO.US Fangdd Network Group Ltd 20230523 0 0.795 0.814 0.795 0.8 11500 0.8 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20230523 0 154.96 157.42 149.12 149.27 568500 149.27 down down correct
DUOT.US Duos Technologies Group Inc 20230523 0 4.793 4.9 4.68 4.89 22700 4.89 up up correct
DVAX.US Dynavax Technologies Corporation 20230523 0 10.95 11.34 10.9 11.08 1630600 11.08 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230523 0 13.28 13.63 13.259 13.53 134300 13.53 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230523 0 14.31 14.31 14.31 14.31 200 14.31
DWACW.US Digital World Acquisition Corp. Warrants 20230523 0 2.55 2.66 2.55 2.62 41498 2.62 up up correct
DWSN.US Dawson Geophysical Company 20230523 0 2.1 2.1 2.1 2.1 600 2.1
DXCM.US DexCom Inc 20230523 0 118.45 119.14 114.55 115.69 2282900 115.69 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20230523 0 4.07 4.07 3.84 3.89 891400 3.89 down down correct
DXPE.US DXP Enterprises Inc 20230523 0 32.01 32.39 31.67 31.98 167700 31.98 down down correct
DXYN.US The Dixie Group Inc 20230523 0 0.89 0.93 0.87 0.89 9900 0.89
DYAI.US Dyadic International Inc 20230523 0 2.1 2.2 2.1 2.19 31600 2.19 up down incorrect
DYN.US Dyne Therapeutics Inc 20230523 0 13.91 14.74 13.4 13.7 325200 13.7 down down correct
DYNT.US Dynatronics Corporation 20230523 0 0.82 0.86 0.82 0.83 23500 0.83 up up correct
DZSI.US DZS Inc 20230523 0 6.73 6.97 6.65 6.87 165100 6.87 up down incorrect
EA.US Electronic Arts Inc 20230523 0 124.5 125.6 124.02 125.29 1663500 125.29 up up correct
EACPU.US Edify Acquisition Corp 20230523 0 10.38 10.38 10.38 10.38 0 10.38
EAR.US Eargo Inc 20230523 0 5.06 5.09 4.89 5.05 25473 5.05 down down correct
EAST.US Eastside Distilling Inc 20230523 0 3.67 4.45 3.645 4.3 125600 4.3 up up correct
EBAY.US eBay Inc 20230523 0 44 44.175 43.15 43.78 4139005 43.78 down up incorrect
EBC.US Eastern Bankshares Inc 20230523 0 11.76 12.2 11.665 11.83 816100 11.83 up down incorrect
EBET.US Esports Technologies Inc 20230523 0 0.26 0.3 0.251 0.265 842700 0.265 up up correct
EBIX.US Ebix Inc 20230523 0 18.4 18.89 18.28 18.41 228800 18.41 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230523 0 13.17 13.51 12.5 13.19 21400 13.19 up up correct
EBON.US Ebang International Holdings Inc 20230523 0 6.4 6.45 6.06 6.39 9100 6.39 down up incorrect
EBTC.US Enterprise Bancorp Inc 20230523 0 28.45 29.12 28.13 28.77 16400 28.77 up up correct
ECOR.US electroCore Inc 20230523 0 5.5 5.87 5.5 5.65 16300 5.65 up up correct
ECPG.US Encore Capital Group Inc 20230523 0 45.81 47.05 45.78 46.62 266400 46.62 up up correct
EDAP.US EDAP TMS S.A 20230523 0 10.28 10.4 9.81 9.99 189100 9.99 down down correct
EDIT.US Editas Medicine Inc 20230523 0 9.52 10.28 9.52 9.58 1836700 9.58 up up correct
EDRY.US EuroDry Ltd 20230523 0 15.25 15.285 15.19 15.19 7100 15.19 down down correct
EDSA.US Edesa Biotech Inc 20230523 0 0.92 0.93 0.9 0.92 34400 0.92
EDTK.US Skillful Craftsman Education Technology Limited 20230523 0 1.72 1.76 1.6 1.6 11300 1.6 down down correct
EDUC.US Educational Development Corporation 20230523 0 1.28 1.3 1.25 1.25 21500 1.25 down down correct
EEFT.US Euronet Worldwide Inc 20230523 0 120.03 120.85 116.19 117.08 297400 117.08 down down correct
EEIQ.US Elite Education Group International Limited 20230523 0 1.404 1.6 1.38 1.46 410700 1.46 up up correct
EFOI.US Energy Focus Inc 20230523 0 0.4548 0.4599 0.45 0.4503 11892 0.4503 down down correct
EFSC.US Enterprise Financial Services Corp 20230523 0 40.72 42.14 40.57 41.36 288500 41.36 up up correct
EFTR.US Effector Therapeutics Inc 20230523 0 0.775 0.775 0.654 0.681 680800 0.681 down down correct
EGAN.US eGain Corporation 20230523 0 7 7.27 7 7.07 64800 7.07 up down incorrect
EGBN.US Eagle Bancorp Inc 20230523 0 20.07 21.5 20.05 20.78 639400 20.78 up up correct
EGLE.US Eagle Bulk Shipping Inc 20230523 0 43.31 44 42.93 43.08 252400 43.08 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230523 0 0.47 0.4998 0.47 0.4749 105967 0.4749 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20230523 0 21.23 21.74 20.96 20.99 78900 20.99 down up incorrect
EH.US EHang Holdings Limited 20230523 0 11.37 11.9 11.22 11.24 504600 11.24 down down correct
EHTH.US eHealth Inc 20230523 0 7.61 7.76 7.36 7.38 294300 7.38 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20230523 0 1.21 1.26 1.17 1.22 274000 1.22 up up correct
EIOAX.US EIOAX 20230523 0 8.47 8.47 8.47 8.47 0 8.47
EIOMX.US EIOMX 20230523 0 8.36 8.36 8.36 8.36 0 8.36
EJH.US E 20230523 0 0.212 0.212 0.18 0.205 2308900 0.205 down down correct
EKSO.US Ekso Bionics Holdings Inc 20230523 0 1.48 1.54 1.45 1.475 52100 1.475 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20230523 0 2.14 2.21 2.08 2.15 146400 2.15 up down incorrect
ELEV.US Elevation Oncology Inc. Common stock 20230523 0 3.11 3.41 3.07 3.1 300300 3.1 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20230523 0 8.35 8.89 8.3001 8.59 26321 8.59 up up correct
ELSE.US Electro 20230523 0 4.42 4.42 4.42 4.42 118 4.42
ELTK.US Eltek Ltd 20230523 0 7.28 7.66 6.78 7.45 71500 7.45 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230523 0 3 3 3 3 900 3
ELYS.US Elys Game Technology Corp 20230523 0 0.49 0.49 0.456 0.474 83100 0.474 down down correct
EM.US Smart Share Global Limited 20230523 0 0.88 0.9 0.85 0.8608 71388 0.8608 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230523 0 2.97 3.17 2.97 3.05 117600 3.05 up up correct
EMBKW.US Embark Technology Inc. Warrants 20230523 0 0.0163 0.0195 0.016 0.016 30961 0.016 down down correct
EMKR.US EMCORE Corporation 20230523 0 0.89 0.9 0.85 0.88 349300 0.88 down down correct
EML.US The Eastern Company 20230523 0 17.97 17.97 17.25 17.41 3800 17.41 down up incorrect
ENCPU.US Energem Corp Unit 20230523 0 10.64 10.64 10.64 10.64 0 10.64
ENERU.US Accretion Acquisition Corp. Unit 20230523 0 10.42 10.42 10.42 10.42 0 10.42
ENG.US ENGlobal Corporation 20230523 0 0.4 0.47 0.4 0.47 320800 0.47 up up correct
ENLV.US Enlivex Therapeutics Ltd 20230523 0 2.74 2.75 2.59 2.72 52800 2.72 down up incorrect
ENOB.US Enochian Biosciences Inc 20230523 0 0.95 1.01 0.95 0.96 13000 0.96 up up correct
ENPH.US Enphase Energy Inc 20230523 0 162.38 166.14 161.54 162.83 2664600 162.83 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230523 0 2.58 2.649 2.55 2.57 49900 2.57 down down correct
ENSG.US The Ensign Group Inc 20230523 0 91.86 91.87 90.64 91.73 258800 91.73 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230523 0 27.29 28.245 26.89 27 175600 27 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230523 0 11.062 11.062 10.65 10.65 600 10.65 down down correct
ENTG.US Entegris Inc 20230523 0 95.98 97.35 94.8 95.01 909600 95.01 down down correct
ENTX.US Entera Bio Ltd 20230523 0 0.91 0.944 0.88 0.88 16100 0.88 down down correct
ENVB.US Enveric Biosciences Inc 20230523 0 2.95 3.45 2.9 3.15 813200 3.15 up up correct
ENVX.US Enovix Corporation 20230523 0 12 12.48 11.88 12.13 3502100 12.13 up up correct
EOLS.US Evolus Inc 20230523 0 10.08 10.25 9.54 9.74 492200 9.74 down down correct
EOSE.US Eos Energy Enterprises Inc 20230523 0 2.11 2.295 2.07 2.08 5259100 2.08 down down correct
EOSEW.US Eos Energy Enterprises Inc 20230523 0 0.65 0.69 0.65 0.665 4200 0.665 up up correct
EPIX.US ESSA Pharma Inc 20230523 0 2.95 3.14 2.92 3.06 30400 3.06 up up correct
EPSN.US Epsilon Energy Ltd 20230523 0 5.2 5.33 5.12 5.27 125500 5.27 up up correct
EQ.US Equillium Inc 20230523 0 0.66 0.68 0.64 0.66 117600 0.66
EQBK.US Equity Bancshares Inc 20230523 0 22.7 24 22.45 23.55 36200 23.55 up up correct
EQIX.US Equinix Inc. (REIT) 20230523 0 717.35 725.6 692.26 696.81 495200 696.81 down down correct
ERAS.US Erasca Inc. Common Stock 20230523 0 2.9 3.065 2.9 2.99 495900 2.99 up up correct
ERES.US East Resources Acquisition Company 20230523 0 10.31 10.31 10.31 10.31 0 10.31
ERESU.US East Resources Acquisition Company 20230523 0 9.92 9.92 9.92 9.92 0 9.92
ERESW.US East Resources Acquisition Company 20230523 0 0.1798 0.2 0.1798 0.2 5500 0.2 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230523 0 5.28 5.29 5.21 5.22 8120000 5.22 down up incorrect
ERIE.US Erie Indemnity Company 20230523 0 227.73 228.23 216.56 218.16 133700 218.16 down down correct
ERII.US Energy Recovery Inc 20230523 0 25.44 25.64 25.11 25.27 243600 25.27 down down correct
ERYP.US ERYTECH Pharma S.A 20230523 0 0.9 0.96 0.86 0.928 8800 0.928 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230523 0 10.65 10.65 10.65 10.65 0 10.65
ESCA.US Escalade Incorporated 20230523 0 12.1 12.1 11.75 11.75 16100 11.75 down down correct
ESEA.US Euroseas Ltd 20230523 0 20.45 20.65 20.43 20.48 8500 20.48 up up correct
ESGR.US Enstar Group Limited 20230523 0 265.74 266.16 255.05 255.73 131800 255.73 down down correct
ESGRO.US Enstar Group Limited 20230523 0 23.38 23.55 23.03 23.03 37100 23.03 down down correct
ESGRP.US Enstar Group Limited 20230523 0 21.31 21.67 21.31 21.52 54600 21.52 up up correct
ESLT.US Elbit Systems Ltd 20230523 0 199.39 199.39 195.13 195.64 17900 195.64 down down correct
ESPR.US Esperion Therapeutics Inc 20230523 0 1.63 1.68 1.59 1.63 1453600 1.63
ESQ.US Esquire Financial Holdings Inc 20230523 0 44.166 44.166 42.22 42.55 33800 42.55 down up incorrect
ESSA.US ESSA Bancorp Inc 20230523 0 13.4 13.88 13.4 13.76 32500 13.76 up up correct
ESTA.US Establishment Labs Holdings Inc 20230523 0 68.35 70.06 67.57 68.67 287700 68.67 up down incorrect
ET.US PE 20230523 0 22.77 22.9374 22.75 22.75 96468 22.75 down down correct
ETNB.US 89bio Inc 20230523 0 17.45 18.915 16.51 16.85 1409000 16.85 down down correct
ETON.US Eton Pharmaceuticals Inc 20230523 0 3.73 3.89 3.63 3.88 20000 3.88 up down incorrect
ETSY.US Etsy Inc 20230523 0 89.49 90.775 87.92 88.03 3170300 88.03 down up incorrect
EVBG.US Everbridge Inc 20230523 0 24.61 25.15 24.23 24.3 292500 24.3 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230523 0 12.09 12.62 12.09 12.56 184800 12.56 up up correct
EVER.US EverQuote Inc 20230523 0 8.93 9.42 8.76 9.34 349300 9.34 up down incorrect
EVFM.US Evofem Biosciences Inc 20230523 0 1.09 1.1 0.92 0.95 40184 0.95 down down correct
EVGN.US Evogene Ltd 20230523 0 0.65 0.65 0.62 0.65 38000 0.65
EVGO.US EVgo Inc. Class A Common Stock 20230523 0 3.9 4.14 3.87 3.89 5509400 3.89 down down correct
EVGOW.US EVgo Equity Warrants 20230523 0 0.55 0.56 0.51 0.53 30900 0.53 down up incorrect
EVLO.US Evelo Biosciences Inc 20230523 0 0.15 0.154 0.14 0.14 637400 0.14 down down correct
EVLV.US Newhold Investment Corp 20230523 0 5.9 6 5.415 5.5 2515400 5.5 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230523 0 1.3 1.35 1.1 1.17 19289 1.17 down down correct
EVOK.US Evoke Pharma Inc 20230523 0 2.03 2.158 1.93 1.93 17100 1.93 down down correct
EVOL.US Evolving Systems Inc 20230523 0 0.95 0.95 0.95 0.95 0 0.95
EWBC.US East West Bancorp Inc 20230523 0 50.33 52.14 50.25 50.72 1367800 50.72 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20230523 0 16.96 17.32 16.78 16.94 257100 16.94 down down correct
EWTX.US Edgewise Therapeutics Inc 20230523 0 9.63 10.1199 9.2 9.69 143756 9.69 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230523 0 7.63 8.05 6.96 7.61 1048900 7.61 down down correct
EXAS.US Exact Sciences Corporation 20230523 0 83.29 85.82 81.72 82 2019600 82 down down correct
EXC.US Exelon Corporation 20230523 0 40.11 40.76 39.85 40.44 13712000 40.44 up up correct
EXEL.US Exelixis Inc 20230523 0 19.76 19.79 19.3 19.33 2580900 19.33 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230523 0 6.73 7 6.645 6.7 485500 6.7 down down correct
EXLS.US ExlService Holdings Inc 20230523 0 157.33 157.33 154.22 155.25 144300 155.25 down down correct
EXPD.US Expeditors International of Washington Inc 20230523 0 114.55 115.37 114.22 114.55 928000 114.55
EXPE.US Expedia Group Inc 20230523 0 96.7 97.32 94.06 94.16 1706300 94.16 down down correct
EXPI.US eXp World Holdings Inc 20230523 0 15.13 15.99 15.1 15.52 984200 15.52 up up correct
EXPO.US Exponent Inc 20230523 0 90 91.68 89.94 90.17 359200 90.17 up up correct
EXTR.US Extreme Networks Inc 20230523 0 18.79 19.09 18.49 18.53 1187900 18.53 down down correct
EYE.US National Vision Holdings Inc 20230523 0 25.34 25.93 25.08 25.19 1110700 25.19 down down correct
EYEN.US Eyenovia Inc 20230523 0 3.31 3.31 3.05 3.07 410600 3.07 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230523 0 6.84 7.3 6.53 6.69 452400 6.69 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230523 0 2.39 2.58 2.37 2.42 16100 2.42 up up correct
EZGO.US EZGO Technologies Ltd 20230523 0 1.4 1.47 1.39 1.4 15000 1.4
EZPW.US EZCORP Inc 20230523 0 8.74 8.75 8.65 8.72 435000 8.72 down down correct
FA.US First Advantage Corporation Common Stock 20230523 0 13.36 13.63 13.36 13.58 195800 13.58 up up correct
FAMI.US Farmmi Inc 20230523 0 0.48 0.5 0.48 0.49 178900 0.49 up down incorrect
FANG.US Diamondback Energy Inc 20230523 0 133.88 134.59 132.19 132.93 1202500 132.93 down down correct
FANH.US Fanhua Inc 20230523 0 7.46 7.9 7.4 7.61 36500 7.61 up up correct
FARM.US Farmer Bros. Co 20230523 0 2.14 2.16 2.04 2.14 150800 2.14
FARO.US FARO Technologies Inc 20230523 0 13.2 14.13 13.2 14 378400 14 up up correct
FAST.US Fastenal Company 20230523 0 55.24 55.24 54.26 54.32 2061100 54.32 down down correct
FAT.US FAT Brands Inc 20230523 0 5.44 5.499 5.32 5.425 14300 5.425 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230523 0 5.48 5.48 5.08 5.13 1200 5.13 down down correct
FATBP.US FAT Brands Inc 20230523 0 15.23 15.31 15.13 15.225 6700 15.225 down down correct
FATE.US Fate Therapeutics Inc 20230523 0 5.26 5.65 5.26 5.47 1864900 5.47 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20230523 0 10.69 10.69 10.69 10.69 0 10.69
FBIO.US Fortress Biotech Inc 20230523 0 0.52 0.53 0.51 0.53 890400 0.53 up up correct
FBIOP.US Fortress Biotech Inc 20230523 0 17.4 17.45 17.2 17.2 4600 17.2 down down correct
FBIZ.US First Business Financial Services Inc 20230523 0 27.33 28.3 27.33 28.06 7800 28.06 up up correct
FBMS.US The First Bancshares Inc 20230523 0 26.1 27.33 25.86 26.65 105500 26.65 up up correct
FBNC.US First Bancorp 20230523 0 31.06 32.67 31.01 32 214200 32 up up correct
FBRT.US PE 20230523 0 18.96 19.335 18.9 18.9237 47501 18.9237 down down correct
FBRX.US Forte Biosciences Inc 20230523 0 0.986 1.02 0.983 1 39700 1 up up correct
FCAP.US First Capital Inc 20230523 0 25 25.4 24.7 25.4 1400 25.4 up up correct
FCBC.US First Community Bankshares Inc 20230523 0 26.45 27.79 26.45 27.27 56300 27.27 up up correct
FCCO.US First Community Corporation 20230523 0 16.77 17.14 16.67 17.1 45200 17.1 up up correct
FCEL.US FuelCell Energy Inc 20230523 0 2.31 2.37 2.22 2.24 9178600 2.24 down up incorrect
FCFS.US FirstCash Inc 20230523 0 100.28 100.34 99.03 99.13 126700 99.13 down down correct
FCNCA.US First Citizens BancShares Inc 20230523 0 1300 1319.96 1285 1298.26 160600 1298.26 down down correct
FCNCP.US First Citizens BancShares Inc 20230523 0 19.8 20.28 19.75 19.84 54700 19.84 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230523 0 4.54 4.54 4.54 4.54 0 4.54
FCREX.US FCREX 20230523 0 11.82 11.82 11.82 11.82 0 11.82
FCRIX.US FCRIX 20230523 0 11.85 11.85 11.85 11.85 0 11.85
FCRUX.US FCRUX 20230523 0 11.79 11.79 11.79 11.79 0 11.79
FCUV.US Focus Universal Inc. Common Stock 20230523 0 1.615 1.68 1.51 1.625 113300 1.625 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20230523 0 39.4 40.23 38.87 38.87 4200 38.87 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230523 0 18.32 18.772 17.88 17.98 362300 17.98 down down correct
FDUS.US Fidus Investment Corporation 20230523 0 18.7 18.94 18.67 18.78 63300 18.78 up down incorrect
FECAX.US FECAX 20230523 0 23.48 23.48 23.48 23.48 0 23.48
FEIM.US Frequency Electronics Inc 20230523 0 6.74 6.92 6.65 6.65 1400 6.65 down down correct
FELE.US Franklin Electric Co. Inc 20230523 0 93.78 94.13 92.73 92.95 121200 92.95 down down correct
FEMY.US Femasys Inc. Common Stock 20230523 0 0.76 0.795 0.73 0.74 7600 0.74 down down correct
FENC.US Fennec Pharmaceuticals Inc 20230523 0 7.3 7.58 7.3 7.42 68900 7.42 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230523 0 10.61 10.61 10.61 10.61 0 10.61
FFBC.US First Financial Bancorp 20230523 0 19.66 20.37 19.52 19.88 280600 19.88 up up correct
FFBW.US FFBW Inc 20230523 0 10.6 10.625 10.6 10.625 225 10.625 up up correct
FFIC.US Flushing Financial Corporation 20230523 0 11.55 12.33 11.48 11.99 240800 11.99 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20230523 0 0.225 0.242 0.223 0.233 48446300 0.233 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230523 0 0.063 0.07 0.0565 0.0565 105968 0.0565 down down correct
FFIN.US First Financial Bankshares Inc 20230523 0 27.67 28.61 27.19 27.77 669700 27.77 up up correct
FFIV.US F5 Networks Inc 20230523 0 143.57 146.09 141.64 144.27 609900 144.27 up up correct
FFNW.US First Financial Northwest Inc 20230523 0 10.6 10.63 10.3 10.46 4000 10.46 down down correct
FFWM.US First Foundation Inc 20230523 0 4.52 5.28 4.52 4.86 2483000 4.86 up up correct
FGBI.US First Guaranty Bancshares Inc 20230523 0 12.9 13.4099 12.9 13.07 8900 13.07 up up correct
FGBIP.US First Guaranty Bancshares Inc 20230523 0 17.7 18.78 17.61 18.78 2300 18.78 up up correct
FGEN.US FibroGen Inc 20230523 0 17.25 18.1 17.21 17.4 791300 17.4 up up correct
FGF.US FG Financial Group Inc 20230523 0 2.26 2.26 2.26 2.26 78 2.26
FGFPP.US FG Financial Group Inc 20230523 0 13.76 13.76 12.82 12.82 1200 12.82 down down correct
FHB.US First Hawaiian Inc 20230523 0 17.39 17.99 17.32 17.35 796000 17.35 down down correct
FHLTU.US Future Health Esg Corp Unit 20230523 0 9.99 9.99 9.99 9.99 100 9.99
FHN.US PF 20230523 0 14.32 14.9 14.32 14.62 52199 14.62 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20230523 0 6.72 7.1 6.72 6.97 89700 6.97 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230523 0 10.48 10.4801 10.48 10.4801 200 10.4801 up up correct
FIBK.US First Interstate BancSystem Inc 20230523 0 23.55 24.71 23.38 24.04 982600 24.04 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230523 0 10.31 10.32 10.31 10.32 36900 10.32 up up correct
FICVU.US Frontier Investment Corp Units 20230523 0 10.36 10.36 10.36 10.36 1 10.36
FICVW.US Frontier Investment Corp Warrants 20230523 0 0.1805 0.1947 0.131 0.1368 5518 0.1368 down down correct
FINW.US FinWise Bancorp Common Stock 20230523 0 7.915 8.09 7.75 8.076 3900 8.076 up up correct
FISI.US Financial Institutions Inc 20230523 0 16.5 17.07 16.5 16.85 49500 16.85 up down incorrect
FISV.US Fiserv Inc 20230523 0 118.41 119.84 117.75 118.27 2173400 118.27 down down correct
FITB.US Fifth Third Bancorp 20230523 0 25.7 26.45 25.51 25.92 6241100 25.92 up up correct
FITBI.US Fifth Third Bancorp 20230523 0 24.18 24.5 24.18 24.37 21900 24.37 up down incorrect
FITBO.US Fifth Third Bancorp 20230523 0 19.55 20.03 19.55 19.83 20200 19.83 up up correct
FITBP.US Fifth Third Bancorp 20230523 0 22.55 22.82 22.42 22.77 25500 22.77 up up correct
FIVE.US Five Below Inc 20230523 0 184.92 189.58 183.67 184.93 939700 184.93 up up correct
FIVN.US Five9 Inc 20230523 0 63.9 64.12 59.93 60.05 1503900 60.05 down down correct
FIXX.US Homology Medicines Inc 20230523 0 1.03 1.088 1 1.08 169000 1.08 up up correct
FIZZ.US National Beverage Corp 20230523 0 50.84 51.97 50.57 51.41 106400 51.41 up up correct
FKWL.US Franklin Wireless Corp 20230523 0 3.62 3.7 3.62 3.7 2700 3.7 up up correct
FLEX.US Flex Ltd 20230523 0 24.38 25.14 24.38 24.57 5359100 24.57 up up correct
FLGC.US Flora Growth Corp 20230523 0 0.22 0.24 0.22 0.239 424900 0.239 up up correct
FLGT.US Fulgent Genetics Inc 20230523 0 40.09 41.55 39.5 40.25 257000 40.25 up up correct
FLIC.US The First of Long Island Corporation 20230523 0 10.95 11.56 10.95 11.18 129000 11.18 up up correct
FLL.US Full House Resorts Inc 20230523 0 7.79 7.84 7.4 7.49 79100 7.49 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20230523 0 22.44 23.53 22.29 22.89 925200 22.89 up up correct
FLNT.US Fluent Inc 20230523 0 0.62 0.66 0.62 0.64 148200 0.64 up down incorrect
FLUX.US Flux Power Holdings Inc 20230523 0 3.92 4.06 3.81 3.82 28200 3.82 down down correct
FLWS.US 1 20230523 0 9.43 9.56 9.28 9.31 503600 9.31 down down correct
FLXS.US Flexsteel Industries Inc 20230523 0 18.24 18.81 18.24 18.31 12200 18.31 up up correct
FLYW.US Flywire Corporation 20230523 0 31.07 32.01 30.58 30.75 1099000 30.75 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20230523 0 21.48 22.51 21.03 22.24 15900 22.24 up up correct
FMBH.US First Mid Bancshares Inc 20230523 0 24.34 25.31 24.34 24.76 57300 24.76 up down incorrect
FMIV.US Forum Merger IV Corporation 20230523 0 10.26 10.26 10.26 10.26 148300 10.26
FMIVU.US Forum Merger IV Corporation 20230523 0 10.29 10.29 10.29 10.29 0 10.29
FMIVW.US Forum Merger IV Corporation 20230523 0 0.1101 0.1101 0.1101 0.1101 2745 0.1101
FMNB.US Farmers National Banc Corp 20230523 0 12.01 12.48 11.96 12.33 114600 12.33 up up correct
FNCB.US FNCB Bancorp Inc 20230523 0 5.78 5.93 5.78 5.83 20000 5.83 up up correct
FNCH.US Finch Therapeutics Group Inc 20230523 0 0.277 0.307 0.251 0.27 500100 0.27 down down correct
FNKO.US Funko Inc 20230523 0 12.62 12.801 12.345 12.39 354200 12.39 down down correct
FNLC.US The First Bancorp Inc 20230523 0 24.62 25.35 24.62 25.22 16700 25.22 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20230523 0 11.005 11.005 11.005 11.005 100 11.005
FNWB.US First Northwest Bancorp 20230523 0 10.7 10.7 10.49 10.58 3700 10.58 down up incorrect
FNWD.US Finward Bancorp Common Stock 20230523 0 26.1 26.1 25 25.5 700 25.5 down down correct
FOCS.US Focus Financial Partners Inc 20230523 0 52.1 52.19 50.66 51.99 856600 51.99 down down correct
FOLD.US Amicus Therapeutics Inc 20230523 0 11.81 12.12 11.68 11.75 2221300 11.75 down down correct
FONR.US FONAR Corporation 20230523 0 17.19 17.6 17.19 17.46 13100 17.46 up up correct
FORA.US Forian Inc 20230523 0 2.4 2.63 2.36 2.36 30400 2.36 down down correct
FORD.US Forward Industries Inc 20230523 0 0.96 1.03 0.96 1.02 28700 1.02 up up correct
FORM.US FormFactor Inc 20230523 0 30.67 31.14 30.43 30.48 277800 30.48 down up incorrect
FORR.US Forrester Research Inc 20230523 0 28.05 28.72 27.49 28.38 49600 28.38 up up correct
FORTY.US Formula Systems (1985) Ltd 20230523 0 67.72 67.8 67.72 67.8 500 67.8 up up correct
FOSL.US Fossil Group Inc 20230523 0 2.1 2.34 2.09 2.3 1035800 2.3 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230523 0 15.25 17.33 15.25 16.075 6400 16.075 up down incorrect
FOX.US Fox Corporation 20230523 0 28.91 29.38 28.91 28.98 1068100 28.98 up up correct
FOXA.US Fox Corporation 20230523 0 31.32 31.82 31.32 31.35 3020100 31.35 up up correct
FOXF.US Fox Factory Holding Corp 20230523 0 96.41 97.12 95.01 95.49 306500 95.49 down down correct
FPAY.US FlexShopper Inc 20230523 0 1.32 1.32 1.2 1.21 74400 1.21 down down correct
FRAF.US Franklin Financial Services Corporation 20230523 0 26.01 26.26 26 26 1800 26 down down correct
FRBA.US First Bank 20230523 0 10.62 10.89 10.62 10.73 31400 10.73 up up correct
FRBK.US Republic First Bancorp Inc 20230523 0 1.38 1.55 1.32 1.53 1406800 1.53 up up correct
FREE.US Whole Earth Brands Inc 20230523 0 3.15 3.27 3.13 3.24 301800 3.24 up up correct
FREEW.US FREEW 20230523 0 0.1282 0.14 0.127 0.1307 18119 0.1307 up up correct
FREQ.US Frequency Therapeutics Inc 20230523 0 0.39 0.395 0.38 0.389 73300 0.389 down up incorrect
FRG.US Franchise Group Inc 20230523 0 29.22 29.36 29.17 29.28 363600 29.28 up up correct
FRGAP.US Franchise Group Inc 20230523 0 24.65 24.65 24.43 24.495 23000 24.495 down down correct
FRGI.US Fiesta Restaurant Group Inc 20230523 0 7.46 7.56 7.28 7.29 32700 7.29 down down correct
FRHC.US Freedom Holding Corp 20230523 0 81.39 82.13 80.82 80.86 173600 80.86 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230523 0 10.72 10.72 10.72 10.72 619 10.72
FRLN.US Freeline Therapeutics Holdings plc 20230523 0 3.08 3.26 2.854 3.08 217900 3.08
FRME.US First Merchants Corporation 20230523 0 27.05 28 26.93 27.52 298200 27.52 up up correct
FROG.US JFrog Ltd 20230523 0 21.9 22.09 21.445 22.07 759100 22.07 up up correct
FROPX.US FROPX 20230523 0 17.97 17.97 17.97 17.97 0 17.97
FRPH.US FRP Holdings Inc 20230523 0 54.59 56.5 54.59 56.08 21900 56.08 up up correct
FRPT.US Freshpet Inc 20230523 0 65.97 67.915 64.81 67.35 813100 67.35 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230523 0 14.86 15.98 14.69 15.23 3072300 15.23 up up correct
FRST.US Primis Financial Corp 20230523 0 7.42 7.74 7.41 7.6 61500 7.6 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20230523 0 2.011 2.073 1.97 2.06 20600 2.06 up up correct
FSBC.US Five Star Bancorp 20230523 0 19.91 20.5 19.9 20 50549 20 up up correct
FSBW.US FS Bancorp Inc 20230523 0 28.79 29.25 28.63 28.75 8900 28.75 down down correct
FSEA.US First Seacoast Bancorp 20230523 0 8.21 8.344 8.2 8.22 26100 8.22 up up correct
FSFG.US First Savings Financial Group Inc 20230523 0 12.7 12.81 12.7 12.81 900 12.81 up down incorrect
FSLR.US First Solar Inc 20230523 0 199.24 202.87 197.53 200.89 2216300 200.89 up up correct
FSRX.US FinServ Acquisition Corp. II 20230523 0 10.16 10.16 10.16 10.16 307400 10.16
FSRXU.US FinServ Acquisition Corp. II 20230523 0 10 10 10 10 0 10
FSRXW.US FinServ Acquisition Corp. II 20230523 0 0.055 0.0689 0.0317 0.04 10689 0.04 down down correct
FSTR.US L.B. Foster Company 20230523 0 12.88 12.88 12.14 12.17 51000 12.17 down down correct
FSV.US FirstService Corporation 20230523 0 147.04 147.83 143.31 143.31 53600 143.31 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20230523 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230523 0 3.34 3.555 3.335 3.41 1193700 3.41 up up correct
FTDR.US Frontdoor Inc 20230523 0 30.69 31.47 30.25 31.35 1086600 31.35 up up correct
FTEK.US Fuel Tech Inc 20230523 0 1.34 1.4 1.33 1.39 76600 1.39 up down incorrect
FTFT.US Future FinTech Group Inc 20230523 0 1.23 1.24 1.2 1.21 10600 1.21 down down correct
FTHM.US Fathom Holdings Inc 20230523 0 6.175 6.3 6.02 6.17 46000 6.17 down down correct
FTNT.US Fortinet Inc 20230523 0 69.37 69.46 67.46 68.09 5495400 68.09 down down correct
FULC.US Fulcrum Therapeutics Inc 20230523 0 3.07 3.54 3.025 3.42 1049700 3.42 up up correct
FULT.US Fulton Financial Corporation 20230523 0 11.38 11.82 11.34 11.55 1630500 11.55 up up correct
FULTP.US Fulton Financial Corporation 20230523 0 15.56 15.91 15.55 15.76 4300 15.76 up down incorrect
FUNC.US First United Corporation 20230523 0 13.02 13.45 13.02 13.27 13700 13.27 up down incorrect
FUND.US Sprott Focus Trust Inc 20230523 0 7.75 7.75 7.71 7.73 17700 7.73 down down correct
FUSB.US First US Bancshares Inc 20230523 0 7.15 7.25 6.94 7.23 4700 7.23 up down incorrect
FUSN.US Fusion Pharmaceuticals Inc 20230523 0 4.31 4.31 4.0901 4.26 27267 4.26 down down correct
FUTU.US Futu Holdings Limited 20230523 0 39.24 39.89 38.57 38.62 1812800 38.62 down down correct
FUV.US Arcimoto Inc 20230523 0 1.57 1.61 1.51 1.52 45200 1.52 down up incorrect
FVCB.US FVCBankcorp Inc 20230523 0 10.18 10.71 10.001 10.53 28800 10.53 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20230523 0 10.665 10.665 10.665 10.665 200 10.665
FWBI.US First Wave BioPharma Inc 20230523 0 2.31 2.31 2.07 2.22 67100 2.22 down down correct
FWONA.US Formula One Group 20230523 0 64.57 64.74 62.73 63.19 71200 63.19 down down correct
FWONK.US Formula One Group 20230523 0 71.88 72.45 69.975 70.41 565000 70.41 down down correct
FWRD.US Forward Air Corporation 20230523 0 98 99.16 97.47 98.02 181100 97.78 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230523 0 18.07 18.07 17.32 17.55 201000 17.55 down down correct
FXNC.US First National Corporation 20230523 0 15.21 15.25 15.1 15.205 3177 15.0586 down down correct
FYBR.US Frontier Communications Parent Inc 20230523 0 16.14 16.35 15.505 16.26 5621700 16.26 up down incorrect
GABC.US German American Bancorp Inc 20230523 0 28.01 29.42 27.88 28.67 115600 28.67 up up correct
GAIA.US Gaia Inc 20230523 0 2.7 2.74 2.56 2.56 33000 2.56 down down correct
GAIN.US Gladstone Investment Corporation 20230523 0 13.03 13.07 12.92 12.97 76300 12.97 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230523 0 23.3 23.46 23 23.46 37900 23.46 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230523 0 22.52 22.52 21.44 21.73 5900 21.73 down down correct
GALT.US Galectin Therapeutics Inc 20230523 0 1.79 1.91 1.78 1.8 63600 1.8 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230523 0 10 10.235 9.89 10.06 67200 10.06 up up correct
GAMC.US Golden Arrow Merger Corp 20230523 0 10.35 10.35 10.35 10.35 0 10.35
GAMCU.US Golden Arrow Merger Corp 20230523 0 10.26 10.26 10.26 10.26 100 10.26
GAME.US Engine Media Holdings Inc. Common Stock 20230523 0 4.51 4.51 4.12 4.25 61500 4.25 down down correct
GAN.US GAN Limited 20230523 0 1.44 1.485 1.391 1.4 173284 1.4 down down correct
GANX.US Gain Therapeutics Inc 20230523 0 4.9 5.1 4.51 4.87 75900 4.87 down up incorrect
GASS.US StealthGas Inc 20230523 0 2.94 3.02 2.9 2.98 238900 2.98 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230523 0 10.15 10.15 10.15 10.15 0 10.15
GATEU.US Marblegate Acquisition Corp. Unit 20230523 0 10.19 10.2 10.15 10.2 1200 10.2 up up correct
GATEW.US Marblegate Acquisition Corp. Warrant 20230523 0 0.03 0.031 0.03 0.031 800 0.031 up up correct
GBCI.US Glacier Bancorp Inc 20230523 0 30.21 31.84 30.01 30.72 735700 30.72 up up correct
GBDC.US Golub Capital BDC Inc 20230523 0 13.18 13.29 13.15 13.2 1104200 13.2 up up correct
GBIO.US Generation Bio Co 20230523 0 4.21 4.39 4.13 4.25 153200 4.25 up up correct
GBLI.US Global Indemnity Group LLC 20230523 0 28.37 28.63 28 28.5 16900 28.5 up up correct
GBNH.US Greenbrook TMS Inc 20230523 0 0.685 0.685 0.65 0.65 13400 0.65 down down correct
GBNY.US Generations Bancorp NY Inc 20230523 0 8.5 8.5 8.5 8.5 0 8.5
GBRGW.US Goldenbridge Acquisition Limited 20230523 0 0.095 0.1499 0.09 0.125 135716 0.125 up up correct
GCBC.US Greene County Bancorp Inc 20230523 0 22.39 22.96 22.39 22.45 8300 22.45 up up correct
GCMG.US GCM Grosvenor Inc 20230523 0 7.23 7.29 7.15 7.18 91500 7.18 down down correct
GCMGW.US GCM Grosvenor Inc 20230523 0 0.33 0.3613 0.33 0.3613 2400 0.3613 up up correct
GCREX.US Griffin Institutional Access Real Estate 20230523 0 25.29 25.29 25.29 25.29 0 25.29
GDEN.US Golden Entertainment Inc 20230523 0 42.19 42.28 41.24 41.59 211300 41.59 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20230523 0 7.5 7.781 7.26 7.31 2900 7.31 down down correct
GDEVW.US Nexters Inc. Warrant 20230523 0 0.1799 0.18 0.175 0.18 15244 0.18 up up correct
GDRX.US GoodRx Holdings Inc 20230523 0 5.21 5.33 5.18 5.22 875800 5.22 up up correct
GDS.US GDS Holdings Limited 20230523 0 10.4 10.88 10.39 10.5 1582400 10.5 up up correct
GDYN.US Grid Dynamics Holdings Inc 20230523 0 8.77 9.29 8.69 8.92 576000 8.92 up up correct
GECC.US Great Elm Capital Corporation 20230523 0 7.9 8.03 7.86 7.86 42100 7.86 down down correct
GECCM.US GECCM 20230523 0 24.86 24.87 24.86 24.87 300 24.87 up up correct
GECCN.US Great Elm Capital 20230523 0 24.85 24.85 24.5 24.698 2000 24.698 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230523 0 23.91 23.91 23.91 23.91 200 23.91
GEG.US Great Elm Group Inc 20230523 0 2.17 2.3 2.1 2.21 59000 2.21 up up correct
GENC.US Gencor Industries Inc 20230523 0 14.12 14.4 14.03 14.03 10900 14.03 down down correct
GENE.US Genetic Technologies Limited 20230523 0 1.1 1.18 1 1.03 1375500 1.03 down down correct
GEOS.US Geospace Technologies Corporation 20230523 0 8.37 8.65 8.37 8.44 10500 8.44 up up correct
GERN.US Geron Corporation 20230523 0 3.16 3.23 3.02 3.07 6277800 3.07 down up incorrect
GEVO.US Gevo Inc 20230523 0 1.26 1.33 1.23 1.24 4719100 1.24 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230523 0 6.34 6.39 5.86 5.98 2522500 5.98 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230523 0 0.3 0.3 0.3 0.3 520 0.3
GFS.US GlobalFoundries Inc. Ordinary Shares 20230523 0 56.94 57.76 56.76 57.52 1202400 57.52 up up correct
GGAL.US Grupo Financiero Galicia S.A 20230523 0 11.27 11.88 11.27 11.46 439900 11.46 up up correct
GH.US Guardant Health Inc 20230523 0 30.44 30.96 29.71 29.79 8480400 29.79 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230523 0 11.03 11.38 10.72 11.14 53900 11.14 up up correct
GHSI.US Guardion Health Sciences Inc 20230523 0 6.681 6.925 6.67 6.67 2600 6.67 down down correct
GIFI.US Gulf Island Fabrication Inc 20230523 0 3.43 3.43 3.2 3.2 58300 3.2 down down correct
GIGM.US GigaMedia Limited 20230523 0 1.41 1.41 1.4 1.41 5400 1.41
GIII.US G 20230523 0 16.75 17.44 16.66 17.12 350600 17.12 up up correct
GILD.US Gilead Sciences Inc 20230523 0 78.6 79.56 78.1 78.58 4542900 78.58 down down correct
GILT.US Gilat Satellite Networks Ltd 20230523 0 5.55 5.6 5.39 5.4 94000 5.4 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20230523 0 4.27 4.27 4.16 4.16 4800 4.16 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20230523 0 0.3999 0.3999 0.3999 0.3999 1 0.3999
GIREX.US Griffin Institutional Access Real Estate 20230523 0 26.8 26.8 26.8 26.8 0 26.8
GLAD.US Gladstone Capital Corporation 20230523 0 9.4 9.45 9.35 9.39 115300 9.39 down down correct
GLBE.US Global 20230523 0 35 35.12 32.49 32.8 2060200 32.8 down down correct
GLBFX.US GL Beyond Income Fund 20230523 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230523 0 0.95 1.03 0.95 1.01 70900 1.01 up up correct
GLBZ.US Glen Burnie Bancorp 20230523 0 7.77 8.19 7.77 7.9 3100 7.9 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230523 0 7.23 7.43 7.13 7.2 531500 7.2 down down correct
GLG.US TD Holdings Inc 20230523 0 0.6 0.65 0.6 0.64 109700 0.64 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20230523 0 4.99 5.49 4.9 4.961 5200 4.961 down down correct
GLNG.US Golar LNG Limited 20230523 0 21.65 22.26 21.57 22.05 1071700 22.05 up up correct
GLPG.US Galapagos NV 20230523 0 44.66 45.21 44.44 44.46 156000 44.46 down down correct
GLPI.US Gaming and Leisure Properties Inc 20230523 0 48.3 48.49 47.81 47.86 764400 47.86 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20230523 0 9.95 10.15 9.92 10 68400 10 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230523 0 26.44 26.44 26.44 26.44 0 26.44
GLSI.US Greenwich LifeSciences Inc 20230523 0 11.97 12.06 11.6 11.6 17100 11.6 down down correct
GLTO.US Galecto Inc 20230523 0 2.74 2.78 2.63 2.665 89500 2.665 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230523 0 6.02 6.47 6 6.29 122400 6.29 up up correct
GLYC.US GlycoMimetics Inc 20230523 0 2.06 2.09 1.9 1.91 385500 1.91 down down correct
GMBL.US Esports Entertainment Group Inc 20230523 0 2.1 2.28 2.04 2.18 100100 2.18 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230523 0 4.7 4.7 4.645 4.645 500 4.645 down down correct
GMBLW.US Esports Entertainment Group Inc 20230523 0 0.0311 0.0311 0.0311 0.0311 98 0.0311
GMDA.US Gamida Cell Ltd 20230523 0 1.97 2.1 1.96 2.03 2252400 2.03 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230523 0 25.96 25.96 25.96 25.96 0 25.96
GMVD.US G Medical Innovations Holdings Ltd 20230523 0 0.46 0.489 0.413 0.446 688800 0.446 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230523 0 1.4 1.4 1.4 1.4 3 1.4
GNFT.US Genfit SA 20230523 0 4.19 4.25 4.18 4.25 1800 4.25 up up correct
GNLN.US Greenlane Holdings Inc 20230523 0 0.324 0.33 0.31 0.319 83700 0.319 down down correct
GNPX.US Genprex Inc 20230523 0 0.785 0.788 0.77 0.786 94200 0.786 up up correct
GNSS.US Genasys Inc 20230523 0 3.03 3.05 2.9 2.92 102500 2.92 down down correct
GNTX.US Gentex Corporation 20230523 0 27.43 27.51 27.09 27.1 921600 27.1 down down correct
GNTY.US Guaranty Bancshares Inc 20230523 0 24.67 25.745 24.67 25.48 34800 25.48 up down incorrect
GNUS.US Genius Brands International Inc 20230523 0 2.71 2.82 2.68 2.78 354000 2.78 up down incorrect
GO.US Grocery Outlet Holding Corp 20230523 0 29.81 30.33 29.28 30 1067000 30 up up correct
GOCO.US GoHealth Inc 20230523 0 19.4 19.95 18.76 19.03 178400 19.03 down down correct
GOEV.US Canoo Inc 20230523 0 0.646 0.646 0.624 0.642 12970700 0.642 down down correct
GOEVW.US Canoo Holdings Ltd 20230523 0 0.1 0.1 0.0885 0.0895 65948 0.0895 down down correct
GOGL.US Golden Ocean Group Limited 20230523 0 8.07 8.07 7.8 7.87 1594500 7.7687 down down correct
GOGN.US UN 20230523 0 11.26 11.26 11.26 11.26 100 11.26
GOGO.US Gogo Inc 20230523 0 14.79 15.04 14.401 14.61 651500 14.61 down down correct
GOOD.US Gladstone Commercial Corporation 20230523 0 11.54 11.78 11.48 11.55 345700 11.55 up down incorrect
GOODN.US Gladstone Commercial Corporation 20230523 0 17.89 17.89 17.25 17.55 900 17.55 down up incorrect
GOOG.US Alphabet Inc 20230523 0 124.93 125.42 123.05 123.29 24477949 123.29 down down correct
GOOGL.US Alphabet Inc 20230523 0 124.16 124.625 122.2104 122.56 34046246 122.56 down up incorrect
GOSS.US Gossamer Bio Inc 20230523 0 1.43 1.565 1.38 1.4 1869800 1.4 down down correct
GOVX.US GeoVax Labs Inc 20230523 0 0.6572 0.6699 0.65 0.6569 134331 0.6569 down down correct
GOVXW.US GeoVax Labs Inc 20230523 0 0.21 0.2367 0.2099 0.2112 7291 0.2112 up up correct
GP.US GreenPower Motor Company Inc 20230523 0 2.76 2.8137 2.72 2.77 26546 2.77 up up correct
GPP.US Green Plains Partners LP 20230523 0 12.94 13.08 12.87 12.94 79300 12.94
GPRE.US Green Plains Inc 20230523 0 32.45 32.95 32.02 32.18 751300 32.18 down up incorrect
GPRO.US GoPro Inc 20230523 0 4.14 4.26 4.14 4.14 1685000 4.14
GRBK.US Green Brick Partners Inc 20230523 0 51.2 51.24 48.85 48.88 539300 48.88 down down correct
GRCL.US Gracell Biotechnologies Inc 20230523 0 2.4 2.485 2.4 2.47 84200 2.47 up up correct
GRCY.US Greencity Acquisition Corporation 20230523 0 11.28 11.435 11.21 11.32 77400 11.32 up up correct
GRCYU.US Greencity Acquisition Corporation 20230523 0 11.46 11.46 11.46 11.46 0 11.46
GRCYW.US Greencity Acquisition Corporation 20230523 0 0.033 0.033 0.0156 0.0201 17651 0.0201 down down correct
GREE.US Greenidge Generation Holdings Inc 20230523 0 2.98 3.06 2.97 3.03 107900 3.03 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230523 0 5.4 5.4 5.4 5.4 40 5.4
GRFS.US Grifols S.A 20230523 0 9.08 9.08 8.73 8.74 542300 8.74 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230523 0 27.34 27.34 27.34 27.34 0 27.34
GRIL.US Muscle Maker Inc 20230523 0 1.14 1.15 1.11 1.15 155000 1.15 up down incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20230523 0 8.98 9.2 8.8305 8.88 31236 8.88 down down correct
GRMN.US Garmin Ltd 20230523 0 104.03 105.46 103.79 104.05 736700 104.05 up up correct
GRNQ.US Greenpro Capital Corp 20230523 0 1.95 2 1.95 2 14600 2 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230523 0 0.42 0.425 0.391 0.4 164400 0.4 down down correct
GROW.US U.S. Global Investors Inc 20230523 0 2.78 2.79 2.74 2.75 12300 2.75 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20230523 0 2.94 3.02 2.87 2.92 206800 2.92 down down correct
GRPN.US Groupon Inc 20230523 0 4.49 4.71 4.38 4.44 1268000 4.44 down down correct
GRTS.US Gritstone bio Inc 20230523 0 1.96 2.06 1.84 1.85 991300 1.85 down down correct
GRTX.US Galera Therapeutics Inc 20230523 0 3.15 3.36 3.06 3.235 985900 3.235 up up correct
GRVY.US Gravity Co. Ltd 20230523 0 59.48 61.97 59.25 60.86 21800 60.86 up up correct
GRWG.US GrowGeneration Corp 20230523 0 3.78 4.12 3.78 3.9 1125000 3.9 up up correct
GSBC.US Great Southern Bancorp Inc 20230523 0 51.39 52.5 50.46 51.83 22700 51.83 up up correct
GSHD.US Goosehead Insurance Inc 20230523 0 57.46 58.1 55.32 56.14 173600 56.14 down down correct
GSIT.US GSI Technology Inc 20230523 0 5.72 6.19 5.56 5.71 1864600 5.71 down down correct
GSM.US Ferroglobe PLC 20230523 0 5.02 5.14 4.84 4.86 1354900 4.86 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230523 0 0.59 0.61 0.55 0.58 251200 0.58 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230523 0 0.0071 0.0179 0.0071 0.0091 243902 0.0091 up up correct
GSRDX.US GSRDX 20230523 0 9.33 9.33 9.33 9.33 0 9.33
GSREX.US GSREX 20230523 0 9.31 9.31 9.31 9.31 0 9.31
GSRHX.US GSRHX 20230523 0 9.81 9.81 9.81 9.81 0 9.81
GSRJX.US GSRJX 20230523 0 9.33 9.33 9.33 9.33 0 9.33
GSRQX.US GSRQX 20230523 0 9.49 9.49 9.49 9.49 0 9.49
GT.US The Goodyear Tire & Rubber Company 20230523 0 14 14.18 13.72 13.76 3495700 13.76 down up incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20230523 0 10.37 10.37 10.37 10.37 0 10.37
GTBP.US GT Biopharma Inc 20230523 0 0.32 0.32 0.293 0.315 92300 0.315 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230523 0 1.52 1.59 1.43 1.54 205500 1.54 up up correct
GTH.US Genetron Holdings Limited 20230523 0 0.89 0.972 0.89 0.941 3600 0.941 up up correct
GTHX.US G1 Therapeutics Inc 20230523 0 2.865 3.07 2.83 2.9 1200500 2.9 up up correct
GTIM.US Good Times Restaurants Inc 20230523 0 2.78 2.78 2.76 2.78 8500 2.78
GTLB.US GitLab Inc. Class A Common Stock 20230523 0 34.56 35.54 33.95 34.05 1362200 34.05 down up incorrect
GTX.US Garrett Motion Inc 20230523 0 8.28 8.34 8.18 8.19 207452 8.19 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230523 0 9.14 9.14 9 9.01 54500 9.01 down up incorrect
GURE.US Gulf Resources Inc 20230523 0 2.95 2.98 2.94 2.95 9300 2.95
GVP.US GSE Systems Inc 20230523 0 0.45 0.45 0.42 0.42 105200 0.42 down up incorrect
GWRS.US Global Water Resources Inc 20230523 0 11.5 11.84 11.5 11.56 16500 11.56 up up correct
GYRO.US Gyrodyne LLC 20230523 0 8.75 8.75 8.75 8.75 0 8.75
HA.US Hawaiian Holdings Inc 20230523 0 8.18 8.64 8.15 8.3 1207600 8.3 up up correct
HAFC.US Hanmi Financial Corporation 20230523 0 15.15 15.64 15.1 15.35 203100 15.35 up up correct
HAIN.US The Hain Celestial Group Inc 20230523 0 13.6 13.79 13.46 13.5 995000 13.5 down down correct
HALL.US Hallmark Financial Services Inc 20230523 0 4.27 4.68 4.27 4.31 1400 4.31 up up correct
HALO.US Halozyme Therapeutics Inc 20230523 0 34.8 34.99 34 34.01 928200 34.01 down up incorrect
HARP.US Harpoon Therapeutics Inc 20230523 0 0.77 0.79 0.759 0.77 91400 0.77
HAS.US Hasbro Inc 20230523 0 60.13 61.32 59.88 60.79 1232900 60.79 up up correct
HAYN.US Haynes International Inc 20230523 0 45.13 46.09 45 45.5 34200 45.5 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20230523 0 10.57 10.85 10.53 10.53 13371000 10.53 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20230523 0 19.94 20.29 19.71 19.84 12500 19.84 down down correct
HBANP.US Huntington Bancshares Incorporated 20230523 0 16.57 16.809 16.57 16.77 39200 16.77 up up correct
HBCP.US Home Bancorp Inc 20230523 0 31.73 32.67 31.73 32.18 16600 32.18 up up correct
HBIO.US Harvard Bioscience Inc 20230523 0 5.91 5.95 5.66 5.68 206000 5.68 down up incorrect
HBNC.US Horizon Bancorp Inc 20230523 0 9.1 9.84 9.1 9.52 310600 9.52 up up correct
HBT.US HBT Financial Inc 20230523 0 18.2 18.75 18.2 18.32 26500 18.32 up up correct
HCAT.US Health Catalyst Inc 20230523 0 11.16 11.6 10.91 11.02 365100 11.02 down down correct
HCCI.US Heritage 20230523 0 34.32 34.76 34 34.34 67900 34.34 up up correct
HCDI.US Harbor Custom Development Inc 20230523 0 3.9 4.1 3.9 3.97 71200 3.97 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230523 0 6.2 6.475 5.3 6 30500 6 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230523 0 0.01 0.0146 0.01 0.0101 8200 0.0101 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230523 0 0.0179 0.0179 0.01 0.0147 515457 0.0147 down down correct
HCKT.US The Hackett Group Inc 20230523 0 19.89 20.18 19.73 19.85 166000 19.85 down down correct
HCM.US HUTCHMED (China) Limited 20230523 0 13.11 13.44 12.92 13.15 44400 13.15 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230523 0 10.23 10.23 10.22 10.22 19400 10.22 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230523 0 10.25 10.25 10.25 10.25 24400 10.25
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230523 0 0.1432 0.2581 0.1101 0.13 22321 0.13 down down correct
HCSG.US Healthcare Services Group Inc 20230523 0 14.47 14.73 14.43 14.53 624500 14.53 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20230523 0 0.3 0.325 0.2701 0.3195 46777 3.195 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230523 0 10.165 10.165 10.165 10.165 0 10.165
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230523 0 10.19 10.19 10.19 10.19 28 10.19
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230523 0 0.1458 0.146 0.0991 0.1036 4715 0.1036 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20230523 0 1.63 1.63 1.54 1.58 21000 1.58 down down correct
HDSN.US Hudson Technologies Inc 20230523 0 9.12 9.42 9.05 9.25 721400 9.25 up down incorrect
HEAR.US Turtle Beach Corporation 20230523 0 11.52 12.03 11.03 11.61 135100 11.61 up down incorrect
HEES.US H&E Equipment Services Inc 20230523 0 38.29 39.09 37.76 38.14 182200 37.865 down up incorrect
HELE.US Helen of Troy Limited 20230523 0 99.2 101.57 98.87 99.38 293200 99.38 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20230523 0 16.88 20.66 15.63 16.03 2554800 16.03 down down correct
HEPS.US D 20230523 0 1.01 1.03 0.981 1.01 175500 1.01
HEXO.US HEXO Corp. Common Shares 20230523 0 1.44 1.44 1.25 1.26 592800 1.26 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230523 0 16.25 16.25 16.25 16.25 14 16.25
HFFG.US HF Foods Group Inc 20230523 0 3.79 3.86 3.68 3.74 42600 3.74 down up incorrect
HFWA.US Heritage Financial Corporation 20230523 0 16.75 17.38 16.7 16.89 416200 16.89 up up correct
HGBL.US Heritage Global Inc 20230523 0 3.55 3.6 3.38 3.58 556100 3.58 up down incorrect
HGEN.US Humanigen Inc 20230523 0 0.15 0.15 0.15 0.15 637900 0.15
HHGC.US HHG Capital Corporation Ordinary Shares 20230523 0 10.57 10.57 10.57 10.57 0 10.57
HHGCR.US HHG Capital Corporation Rights 20230523 0 0.181 0.181 0.1588 0.1588 0 0.1588 down down correct
HHGCU.US HHG Capital Corp Unit 20230523 0 10.76 10.76 10.76 10.76 200 10.76
HHGCW.US HHG Capital Corporation Warrant 20230523 0 0.09 0.1152 0.0575 0.1048 35701 0.1048 up up correct
HHR.US HeadHunter Group PLC 20230523 0 15.03 15.03 15.03 15.03 1 15.03
HIBB.US Hibbett Inc 20230523 0 45.74 47.4 45.2 46.28 292000 46.28 up up correct
HIFS.US Hingham Institution for Savings 20230523 0 200.81 209.2 200.81 205.5 18500 205.5 up down incorrect
HIHO.US Highway Holdings Limited 20230523 0 2.08 2.09 2 2.07 5300 2.07 down down correct
HIMX.US Himax Technologies Inc 20230523 0 6.87 6.92 6.58 6.62 927200 6.62 down down correct
HITI.US High Tide Inc. Common Shares 20230523 0 1.4 1.428 1.37 1.37 105800 1.37 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230523 0 3.2 3.26 3.02 3.07 660800 3.07 down up incorrect
HLBZ.US Helbiz Inc 20230523 0 0.52 0.575 0.4501 0.495 3633013 0.495 down down correct
HLIT.US Harmonic Inc 20230523 0 16.41 16.79 16.25 16.43 787100 16.43 up up correct
HLMN.US Hillman Solutions Corp 20230523 0 8.13 8.37 8.07 8.22 1450700 8.22 up up correct
HLNE.US Hamilton Lane Incorporated 20230523 0 68.75 69.34 67.3 67.85 245900 67.85 down up incorrect
HLTH.US Cue Health Inc. Common Stock 20230523 0 0.736 0.835 0.727 0.753 834700 0.753 up up correct
HMNF.US HMN Financial Inc 20230523 0 18.2 18.2 18.2 18.2 300 18.2
HMPT.US Home Point Capital Inc 20230523 0 2.29 2.3 2.28 2.3 291082 2.3 up up correct
HMST.US HomeStreet Inc 20230523 0 6.61 7.64 6.61 6.9 878500 6.9 up up correct
HNNA.US Hennessy Advisors Inc 20230523 0 6.92 6.98 6.87 6.91 17100 6.91 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230523 0 23.45 23.45 23.45 23.45 0 23.45
HNRG.US Hallador Energy Company 20230523 0 8.66 9.14 8.63 8.79 204200 8.79 up up correct
HNST.US The Honest Company Inc 20230523 0 1.59 1.71 1.5 1.54 1410200 1.54 down down correct
HOFT.US Hooker Furniture Corporation 20230523 0 16.07 16.49 16.07 16.22 26700 16.22 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230523 0 7.02 7.179 6.86 6.94 16200 6.94 down up incorrect
HOFVW.US Hall of Fame Village LLC 20230523 0 0.0567 0.057 0.048 0.057 39682 0.057 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20230523 0 16.13 16.22 16.09 16.19 75900 16.19 up up correct
HOLX.US Hologic Inc 20230523 0 81.43 81.5 79.95 80.42 2002700 80.42 down down correct
HON.US Honeywell International Inc 20230523 0 197.2 197.57 194.89 194.97 2158800 194.97 down down correct
HONE.US HarborOne Bancorp Inc 20230523 0 8.38 8.86 8.295 8.53 236800 8.53 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230523 0 8.7 8.865 8.59 8.68 4313200 8.68 down down correct
HOOK.US HOOKIPA Pharma Inc 20230523 0 1.52 1.57 1.42 1.45 884900 1.45 down down correct
HOPE.US Hope Bancorp Inc 20230523 0 8.45 8.81 8.43 8.6 1215100 8.6 up up correct
HOTH.US Hoth Therapeutics Inc 20230523 0 1.595 1.6 1.52 1.55 26100 1.55 down down correct
HOWL.US Werewolf Therapeutics Inc 20230523 0 2.53 2.75 2.46 2.73 14400 2.73 up up correct
HPK.US HighPeak Energy Inc 20230523 0 15.3 15.84 15.25 15.28 283000 15.28 down down correct
HPKEW.US HighPeak Energy Inc 20230523 0 13.01 13.79 13.01 13.55 1900 13.55 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230523 0 10.14 10.14 10.14 10.14 1900 10.14
HPLTU.US Home Plate Acquisition Corp 20230523 0 10.13 10.13 10.13 10.13 0 10.13
HQI.US HireQuest Inc 20230523 0 24.75 25.79 24.75 24.82 40400 24.82 up up correct
HQY.US HealthEquity Inc 20230523 0 58.38 59.13 56.83 56.86 433700 56.86 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230523 0 36.02 36.855 35.645 35.98 375800 35.98 down up incorrect
HROW.US Harrow Health Inc 20230523 0 22.34 23.67 22.34 22.95 578000 22.95 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230523 0 24.03 24.13 23.801 24.13 4000 24.13 up up correct
HRTX.US Heron Therapeutics Inc 20230523 0 1.42 1.53 1.305 1.33 1834447 1.33 down down correct
HRZN.US Horizon Technology Finance Corporation 20230523 0 12.78 12.98 12.58 12.94 200100 12.94 up up correct
HSDT.US Helius Medical Technologies Inc 20230523 0 0.166 0.166 0.145 0.16 202700 0.16 down up incorrect
HSIC.US Henry Schein Inc 20230523 0 77.25 77.66 76.68 76.85 929800 76.85 down down correct
HSII.US Heidrick & Struggles International Inc 20230523 0 25.81 26.6 25.81 26.17 76700 26.17 up down incorrect
HSKA.US Heska Corporation 20230523 0 116.81 116.91 116.35 116.44 129700 116.44 down down correct
HSON.US Hudson Global Inc 20230523 0 18.87 19 18.87 19 1100 19 up up correct
HST.US Host Hotels & Resorts Inc 20230523 0 17.04 17.14 16.8 16.82 7071900 16.82 down down correct
HSTM.US HealthStream Inc 20230523 0 24.2 24.47 23.91 24.14 89600 24.14 down down correct
HSTO.US Histogen Inc 20230523 0 0.9 1.01 0.9 0.94 57900 0.94 up up correct
HTBI.US HomeTrust Bancshares Inc 20230523 0 20.43 21.42 20.43 21.21 36500 21.21 up down incorrect
HTBK.US Heritage Commerce Corp 20230523 0 7.77 7.97 7.66 7.69 664800 7.69 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20230523 0 2.76 2.96 2.7 2.75 76800 2.75 down down correct
HTHT.US Huazhu Group Limited 20230523 0 40.95 40.97 39.84 39.94 1917000 39.94 down down correct
HTIA.US Healthcare Trust Inc 20230523 0 17.37 17.37 15.88 17.35 17900 17.35 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230523 0 18.23 18.24 17.55 18 13400 18 down down correct
HTLD.US Heartland Express Inc 20230523 0 15.46 15.69 15.39 15.55 142500 15.55 up up correct
HTLF.US Heartland Financial USA Inc 20230523 0 28.91 29.83 28.91 29.19 284200 29.19 up up correct
HTLFP.US Heartland Financial USA Inc 20230523 0 21.85 22.5 21.85 22 6700 22 up up correct
HTOO.US Fusion Fuel Green PLC 20230523 0 3.59 3.74 3.59 3.69 50906 3.69 up up correct
HTOOW.US Fusion Fuel Green PLC 20230523 0 0.37 0.391 0.3 0.391 8700 0.391 up up correct
HUBG.US Hub Group Inc 20230523 0 74.92 75.68 74.36 74.43 170900 74.43 down down correct
HUDI.US Huadi International Group Co. Ltd 20230523 0 5.02 5.25 4.96 5.13 176800 5.13 up up correct
HUGE.US FSD Pharma Inc 20230523 0 1.07 1.15 1.07 1.105 62500 1.105 up up correct
HUIZ.US Huize Holding Limited 20230523 0 1.1 1.1 1.03 1.03 45300 1.03 down down correct
HUMA.US Humacyte Inc 20230523 0 4.26 4.405 3.98 4.02 391700 4.02 down down correct
HURC.US Hurco Companies Inc 20230523 0 21.67 21.9 21.23 21.36 23500 21.36 down down correct
HURN.US Huron Consulting Group Inc 20230523 0 83.1 84.55 82.44 83.19 111100 83.19 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20230523 0 1.97 2.06 1.91 1.93 8185900 1.93 down up incorrect
HVBC.US HV Bancorp Inc 20230523 0 29.3 30.05 29.3 30.05 1400 30.05 up up correct
HWBK.US Hawthorn Bancshares Inc 20230523 0 18.4 18.87 18.4 18.5 15700 18.5 up up correct
HWC.US Hancock Whitney Corporation 20230523 0 37 38.68 36.05 37.74 745600 37.74 up up correct
HWCPZ.US HWCPZ 20230523 0 20.34 21.16 20.328 20.86 27000 20.86 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230523 0 10.25 10.25 10.25 10.25 0 10.25
HWELU.US Healthwell Acquisition Corp. I Unit 20230523 0 10.26 10.26 10.26 10.26 100 10.26
HWELW.US Healthwell Acquisition Corp. I Warrant 20230523 0 0.2089 0.2152 0.1666 0.1666 50 0.1666 down up incorrect
HWKN.US Hawkins Inc 20230523 0 46.21 46.95 45.93 46.24 59300 46.24 up up correct
HWKZ.US UN 20230523 0 10.2 10.2 10.2 10.2 201 10.2
HYFM.US Hydrofarm Holdings Group Inc 20230523 0 1.14 1.21 1.08 1.11 383100 1.11 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230523 0 0.37 0.394 0.37 0.374 1827500 0.374 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230523 0 0.049 0.049 0.049 0.049 189 0.049
HYMCW.US Hycroft Mining Holding Corporation 20230523 0 0.0405 0.043 0.0401 0.0429 59697 0.0429 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20230523 0 0.53 0.63 0.523 0.624 1477400 0.624 up up correct
HYZNW.US HYZON Motors Inc 20230523 0 0.0597 0.0597 0.047 0.047 102243 0.047 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20230523 0 100.9 101.14 99.93 100.1 2028000 100.1 down down correct
IART.US Integra LifeSciences Holdings Corporation 20230523 0 44.8 46 39.78 40.48 6405400 40.48 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230523 0 17.47 18.08 17.24 17.45 1066300 17.45 down down correct
IBCP.US Independent Bank Corporation 20230523 0 17.11 17.41 16.95 17 85700 17 down down correct
IBEX.US IBEX Limited 20230523 0 21.52 21.86 20.885 21.4 110500 21.4 down down correct
IBKR.US Interactive Brokers Group Inc 20230523 0 75.55 76.1 74.7 74.75 534500 74.75 down down correct
IBOC.US International Bancshares Corporation 20230523 0 44.16 45.66 44.16 44.7 254900 44.7 up up correct
IBRX.US ImmunityBio Inc 20230523 0 2.75 3.02 2.75 2.79 3597500 2.79 up up correct
IBTX.US Independent Bank Group Inc 20230523 0 35.27 37.1 35.18 35.89 380500 35.89 up up correct
ICAD.US iCAD Inc 20230523 0 1.36 1.38 1.27 1.29 99600 1.29 down up incorrect
ICCC.US ImmuCell Corporation 20230523 0 4.94 4.97 4.9 4.97 1200 4.97 up up correct
ICCH.US ICC Holdings Inc 20230523 0 16.4 16.4 16.4 16.4 0 16.4
ICCM.US Icecure Medical 20230523 0 1.18 1.2 1.15 1.185 174300 1.185 up up correct
ICFI.US ICF International Inc 20230523 0 113.46 115.13 112.99 113.74 38600 113.74 up up correct
ICHR.US Ichor Holdings Ltd 20230523 0 30.82 31.39 30.34 30.39 164100 30.39 down down correct
ICLK.US iClick Interactive Asia Group Limited 20230523 0 2.52 2.575 2.31 2.5 3300 2.5 down down correct
ICLR.US ICON Public Limited Company 20230523 0 214.82 217.29 211.47 212.07 608900 212.07 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20230523 0 3.77 3.8 3.73 3.76 8200 3.76 down down correct
ICNC.US UN 20230523 0 10.62 10.64 10.62 10.6399 8702 10.6399 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20230523 0 9.47 10.07 9.19 9.42 2776500 9.42 down down correct
ICUI.US ICU Medical Inc 20230523 0 191.5 191.91 184.08 184.93 148600 184.93 down down correct
ICVX.US Icosavax Inc. Common Stock 20230523 0 9 10.55 8.98 9.82 965700 9.82 up up correct
IDBA.US IDEX Biometrics ASA 20230523 0 6.64 6.64 6.2 6.2 1400 6.2 down down correct
IDCC.US InterDigital Inc 20230523 0 84.51 85.5 83.79 83.88 209200 83.88 down up incorrect
IDEX.US Ideanomics Inc 20230523 0 0.0444 0.0444 0.0413 0.0415 49045512 0.0415 down down correct
IDN.US Intellicheck Inc 20230523 0 2.445 2.5 2.39 2.41 49744 2.41 down down correct
IDXX.US IDEXX Laboratories Inc 20230523 0 481.56 481.56 455.46 461.08 596800 461.08 down down correct
IDYA.US IDEAYA Biosciences Inc 20230523 0 22.28 22.5 21.77 21.9 441200 21.9 down up incorrect
IEP.US Icahn Enterprises L.P 20230523 0 28.38 28.7 26.66 27.64 3764600 27.64 down down correct
IESC.US IES Holdings Inc 20230523 0 50 51.1 49.79 50.37 27300 50.37 up up correct
IFBD.US Infobird Co. Ltd 20230523 0 1.26 1.36 1.16 1.23 908400 1.23 down down correct
IFMK.US iFresh Inc 20230523 0 0.003 0.003 0.003 0.003 200 0.003
IFRX.US InflaRx N.V 20230523 0 4.54 4.54 4.26 4.34 308200 4.34 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20230523 0 8.97 9.3 8.928 9.3 68900 9.3 up up correct
IGICW.US International General Insurance Holdings Ltd 20230523 0 0.6199 0.7 0.61 0.68 21658 0.68 up up correct
IGMS.US IGM Biosciences Inc 20230523 0 12.1 13.055 12 12.01 188600 12.01 down down correct
IHRT.US iHeartMedia Inc 20230523 0 2.65 2.75 2.58 2.6 707400 2.6 down down correct
III.US Information Services Group Inc 20230523 0 5.35 5.4105 5.1 5.19 151520 5.19 down down correct
IIIV.US i3 Verticals Inc 20230523 0 23.57 24.01 23.41 23.75 109900 23.75 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230523 0 1.36 1.46 1.36 1.43 5500 1.43 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230523 0 0.17 0.17 0.17 0.17 128 0.17
IKNA.US Ikena Oncology Inc 20230523 0 6 6.275 5.81 5.81 46300 5.81 down down correct
IKT.US Inhibikase Therapeutics Inc 20230523 0 0.66 0.66 0.63 0.63 50700 0.63 down down correct
ILMN.US Illumina Inc 20230523 0 208.13 209.61 202.6 204.37 753900 204.37 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20230523 0 1.86 1.98 1.86 1.92 1074400 1.92 up down incorrect
IMAB.US I 20230523 0 3.24 3.37 3.17 3.2 135700 3.2 down down correct
IMAC.US IMAC Holdings Inc 20230523 0 0.155 0.2047 0.1505 0.16 7890181 0.16 up up correct
IMACW.US IMAC Holdings Inc 20230523 0 0.0103 0.0103 0.0103 0.0103 0 0.0103
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230523 0 10.62 10.62 10.617 10.617 500 10.617 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20230523 0 10.6376 10.6376 10.6376 10.6376 0 10.6376
IMAQW.US International Media Acquisition Corp. Warrants 20230523 0 0.0202 0.0202 0.0179 0.0179 1300 0.0179 down down correct
IMBI.US iMedia Brands Inc 20230523 0 0.23 0.24 0.22 0.22 58800 0.22 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230523 0 3.9 4.02 3.793 3.793 2800 3.793 down down correct
IMCC.US IM Cannabis Corp 20230523 0 0.991 1.19 0.99 1.06 129500 1.06 up up correct
IMCR.US Immunocore Holdings plc 20230523 0 56.47 57.79 56.11 57.41 197500 57.41 up up correct
IMGN.US ImmunoGen Inc 20230523 0 14.52 14.73 13.91 13.98 4722700 13.98 down down correct
IMKTA.US Ingles Markets Incorporated 20230523 0 82.22 83.09 81.83 82.91 61600 82.91 up up correct
IMMP.US Immutep Limited 20230523 0 2.21 2.37 2.21 2.3 553300 2.3 up up correct
IMMR.US Immersion Corporation 20230523 0 7.14 7.33 7.11 7.14 296600 7.14
IMNM.US Immunome Inc 20230523 0 5.23 5.985 5.135 5.69 39000 5.69 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230523 0 24.73 24.84 24.59 24.7 7900 24.7 down down correct
IMPL.US Impel NeuroPharma Inc 20230523 0 1.34 1.405 1.3 1.318 43500 1.318 down down correct
IMRN.US Immuron Limited 20230523 0 1.94 2.001 1.88 1.93 12700 1.93 down down correct
IMRX.US Immuneering Corporation 20230523 0 8.14 8.47 6.845 6.97 121600 6.97 down down correct
IMTE.US Integrated Media Technology Limited 20230523 0 0.512 0.593 0.512 0.562 87600 0.562 up up correct
IMTX.US Immatics N.V 20230523 0 9.98 10.1 9.72 9.8 210700 9.8 down down correct
IMUX.US Immunic Inc 20230523 0 1.95 2.105 1.91 1.92 947200 1.92 down down correct
IMV.US IMV Inc 20230523 0 0.12 0.22 0.12 0.1201 9072 0.1201 up up correct
IMVT.US Immunovant Inc 20230523 0 23.89 24.045 21.62 22.24 1532300 22.24 down down correct
IMXI.US International Money Express Inc 20230523 0 23.65 23.81 23.15 23.4 158100 23.4 down up incorrect
INAB.US IN8bio Inc. Common Stock 20230523 0 2.76 2.885 2.56 2.65 395000 2.65 down up incorrect
INBK.US First Internet Bancorp 20230523 0 11.84 13.12 11.6 12.58 161500 12.58 up down incorrect
INBKZ.US INBKZ 20230523 0 18 18.5 18 18.5 1000 18.5 up up correct
INBX.US Inhibrx Inc 20230523 0 24.71 25.14 22.97 22.98 341400 22.98 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230523 0 2.31 2.31 2.18 2.23 29300 2.23 down down correct
INCY.US Incyte Corporation 20230523 0 64.36 65.96 64.36 65.08 1844300 65.08 up up correct
INDB.US Independent Bank Corp 20230523 0 48.36 49.31 47.4 48.12 223800 48.12 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230523 0 9.06 9.385 9.01 9.27 2118400 9.27 up down incorrect
INDIW.US indie Semiconductor Inc. Warrant 20230523 0 2.47 2.55 2.45 2.51 24980 2.51 up down incorrect
INDP.US Indaptus Therapeutics Inc 20230523 0 2.061 2.127 2.061 2.08 5000 2.08 up up correct
INDT.US INDUS Realty Trust Inc 20230523 0 66.84 66.9 66.67 66.68 90600 66.68 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230523 0 0.17 0.17 0.16 0.16 437000 0.16 down down correct
INFN.US Infinera Corporation 20230523 0 4.97 5.09 4.89 4.94 2532000 4.94 down down correct
INGN.US Inogen Inc 20230523 0 11.25 11.593 11.12 11.19 148500 11.19 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230523 0 2.13 2.37 2.08 2.16 330200 2.16 up up correct
INM.US InMed Pharmaceuticals Inc 20230523 0 1.35 1.47 1.32 1.34 118300 1.34 down down correct
INMB.US INmune Bio Inc 20230523 0 7.38 7.78 7.193 7.59 30900 7.59 up up correct
INMD.US InMode Ltd 20230523 0 34.175 35.65 33.99 34.15 1658900 34.15 down down correct
INN.US PF 20230523 0 17.02 17.2 16.75 17.2 17383 17.2 up up correct
INNV.US InnovAge Holding Corp 20230523 0 7.03 7.1 6.695 6.89 22300 6.89 down down correct
INO.US Inovio Pharmaceuticals Inc 20230523 0 0.68 0.7 0.65 0.66 8866300 0.66 down down correct
INOD.US Innodata Inc 20230523 0 10.03 10.9 9.55 9.81 667900 9.81 down up incorrect
INPX.US Inpixon 20230523 0 0.22 0.23 0.22 0.221 660600 0.221 up up correct
INSE.US Inspired Entertainment Inc 20230523 0 14.12 14.12 13.52 13.6 66000 13.6 down down correct
INSG.US Inseego Corp 20230523 0 0.98 1.05 0.98 0.99 811900 0.99 up up correct
INSM.US Insmed Incorporated 20230523 0 20.38 20.51 19.12 19.16 783900 19.16 down down correct
INTA.US Intapp Inc. Common Stock 20230523 0 39.81 40.29 38.74 39.35 631800 39.35 down down correct
INTC.US Intel Corporation 20230523 0 30.05 30.2 29.49 29.51 29400900 29.51 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20230523 0 10.64 10.64 10.64 10.64 2 10.64
INTG.US The InterGroup Corporation 20230523 0 36.51 36.51 36.51 36.51 0 36.51
INTU.US Intuit Inc 20230523 0 455.58 460.75 449.8 449.8 2658600 449.8 down down correct
INTZ.US Intrusion Inc 20230523 0 1.3 1.35 1.26 1.32 68300 1.32 up down incorrect
INVA.US Innoviva Inc 20230523 0 13.61 13.69 13.5 13.54 1084600 13.54 down down correct
INVE.US Identiv Inc 20230523 0 7.36 7.49 7.17 7.21 74400 7.21 down down correct
INVO.US INVO Bioscience Inc 20230523 0 0.345 0.364 0.345 0.359 31100 0.359 up up correct
INVZ.US Innoviz Technologies Ltd 20230523 0 2.83 2.95 2.8 2.84 2028100 2.84 up up correct
INVZW.US Innoviz Technologies Ltd 20230523 0 0.9001 0.9001 0.8452 0.85 5482 0.85 down down correct
INZY.US Inozyme Pharma Inc 20230523 0 6.77 6.94 6.54 6.58 279900 6.58 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230523 0 10.63 10.63 10.63 10.63 0 10.63
IOBT.US IO Biotech Inc. Common Stock 20230523 0 2.08 2.21 2.06 2.08 37200 2.08
IONM.US Assure Holdings Corp. Common Stock 20230523 0 0.95 1.029 0.925 1 155500 1 up up correct
IONS.US Ionis Pharmaceuticals Inc 20230523 0 40.93 43.55 40.93 42.28 2114000 42.28 up up correct
IOSP.US Innospec Inc 20230523 0 99.18 101.1 97.6 99.49 100200 99.49 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20230523 0 8.22 9.36 8.21 9.06 14284100 9.06 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20230523 0 2.92 2.92 2.799 2.84 10200 2.84 down down correct
IPAR.US Inter Parfums Inc 20230523 0 133.06 133.84 130.54 131.57 101300 131.57 down down correct
IPDN.US Professional Diversity Network Inc 20230523 0 4.42 4.5 4.175 4.28 19081 4.28 down up incorrect
IPGP.US IPG Photonics Corporation 20230523 0 113.5 114.7 111.84 114.24 233800 114.24 up up correct
IPHA.US Innate Pharma S.A 20230523 0 2.91 2.91 2.87 2.885 4400 2.885 down up incorrect
IPSC.US Century Therapeutics Inc. 20230523 0 3.43 3.54 3.34 3.42 249600 3.42 down down correct
IPW.US iPower Inc. 20230523 0 0.55 0.55 0.5 0.5 10700 0.5 down down correct
IPWR.US Ideal Power Inc 20230523 0 10.5 10.75 10.455 10.67 7200 10.67 up down incorrect
IQ.US iQIYI Inc 20230523 0 4.78 4.9 4.665 4.73 13371000 4.73 down down correct
IRBT.US iRobot Corporation 20230523 0 32 32.92 31.37 32.72 490900 32.72 up down incorrect
IRDM.US Iridium Communications Inc 20230523 0 61.44 61.53 59.41 59.83 744000 59.83 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230523 0 4.07 4.29 3.72 3.76 1048000 3.76 down up incorrect
IRIX.US IRIDEX Corporation 20230523 0 2.43 2.43 2.37 2.42 4400 2.42 down down correct
IRMD.US IRadimed Corporation 20230523 0 45.77 48.22 45.77 46.91 38200 46.91 up up correct
IROQ.US IF Bancorp Inc 20230523 0 14.15 14.15 14.15 14.15 400 14.15
IRTC.US iRhythm Technologies Inc 20230523 0 129.95 131.87 124.755 126.4 285100 126.4 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230523 0 11 11.34 10.92 10.97 4423500 10.97 down down correct
ISEE.US IVERIC bio Inc 20230523 0 37.29 38.05 37.29 38 5686300 38 up down incorrect
ISIG.US Insignia Systems Inc 20230523 0 7.7 7.7 7.7 7.7 600 7.7
ISPC.US iSpecimen Inc. Common Stock 20230523 0 1.35 1.41 1.26 1.399 7300 1.399 up up correct
ISRG.US Intuitive Surgical Inc 20230523 0 311.23 311.92 297.83 301.44 1631200 301.44 down down correct
ISSC.US Innovative Solutions and Support Inc 20230523 0 6.8 6.82 6.53 6.8 3100 6.8
ISTR.US Investar Holding Corporation 20230523 0 11.75 11.995 11.42 11.635 20000 11.635 down down correct
ISUN.US iSun Inc 20230523 0 0.48 0.6199 0.48 0.5526 967528 0.5526 up up correct
ITCI.US Intra 20230523 0 62.59 63.89 61.415 61.83 586700 61.83 down down correct
ITI.US Iteris Inc 20230523 0 4.4 4.53 4.35 4.45 22100 4.45 up up correct
ITIC.US Investors Title Company 20230523 0 139.6 140 137.35 137.7 5400 137.7 down down correct
ITOS.US iTeos Therapeutics Inc 20230523 0 15.39 16.01 15.36 15.44 499000 15.44 up up correct
ITRI.US Itron Inc 20230523 0 66.57 67.74 66.32 67.28 207600 67.28 up up correct
ITRM.US Iterum Therapeutics plc 20230523 0 1.16 1.18 1.12 1.18 66900 1.18 up up correct
ITRN.US Ituran Location and Control Ltd 20230523 0 22.35 22.95 22.31 22.8 16200 22.8 up up correct
IVA.US Inventiva S.A 20230523 0 3.125 3.28 3.115 3.23 17100 3.23 up up correct
IVAC.US Intevac Inc 20230523 0 5.19 5.33 5.03 5.05 93500 5.05 down up incorrect
IXAQU.US IX Acquisition Corp. Unit 20230523 0 10.48 10.48 10.45 10.45 1500 10.45 down down correct
IZEA.US IZEA Worldwide Inc 20230523 0 0.7 0.71 0.67 0.692 117600 0.692 down down correct
JACK.US Jack in the Box Inc 20230523 0 91.83 92.46 90.6 91.9 346800 91.9 up up correct
JAGX.US Jaguar Health Inc 20230523 0 0.7 0.746 0.697 0.745 1036700 0.745 up up correct
JAKK.US JAKKS Pacific Inc 20230523 0 24.14 24.61 23.43 23.47 66800 23.47 down down correct
JAMF.US Jamf Holding Corp 20230523 0 17.93 18.29 17.871 17.89 317800 17.89 down down correct
JAN.US JanOne Inc 20230523 0 1.18 1.19 1.12 1.17 25400 1.17 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20230523 0 13.36 14.245 13.32 14.13 89900 14.13 up down incorrect
JAQC.US Jupiter Acquisition Corporation Common stock 20230523 0 10.2 10.25 10.2 10.25 5300 10.25 up up correct
JAQCU.US Jupiter Acquisition Corp 20230523 0 10.2 10.22 10.19 10.22 4200 10.22 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20230523 0 133.01 133.87 130.26 130.38 375000 130.38 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230523 0 168.71 173.19 168.47 171.54 741500 171.54 up up correct
JBLU.US JetBlue Airways Corporation 20230523 0 6.94 7.17 6.88 6.88 10347800 6.88 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230523 0 111.38 113.97 111.21 113.63 48700 113.63 up up correct
JCTCF.US Jewett 20230523 0 4.67 4.67 4.67 4.67 300 4.67
JD.US JD.com Inc 20230523 0 35.2 35.7 34.97 35.04 7889100 35.04 down down correct
JFIN.US Jiayin Group Inc 20230523 0 5.2 5.26 4.81 4.82 118900 4.82 down down correct
JFU.US 9F Inc 20230523 0 5.28 5.44 5.06 5.171 3900 5.171 down down correct
JG.US Aurora Mobile Limited 20230523 0 0.33 0.33 0.33 0.33 37400 0.33
JJSF.US J & J Snack Foods Corp 20230523 0 155.21 158.28 154.52 157.38 73200 157.38 up up correct
JKHY.US Jack Henry & Associates Inc 20230523 0 150.33 152.31 147.66 148.89 556072 148.3603 down down correct
JOAN.US JOANN Inc 20230523 0 1.62 1.71 1.61 1.66 123300 1.66 up up correct
JOUT.US Johnson Outdoors Inc 20230523 0 60.36 61.66 60.15 60.15 16000 60.15 down down correct
JPM.US PM 20230523 0 19.12 19.29 19.09 19.12 199262 19.12
JRSH.US Jerash Holdings (US) Inc 20230523 0 4.35 4.43 4.3 4.4 8500 4.4 up up correct
JRVR.US James River Group Holdings Ltd 20230523 0 21.53 21.94 21.51 21.52 104500 21.52 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230523 0 19.18 19.25 18.86 19.23 7800 19.23 up up correct
JSPR.US Jasper Therapeutics Inc 20230523 0 1.77 1.85 1.72 1.72 329800 1.72 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20230523 0 0.1678 0.1699 0.16 0.16 3900 0.16 down up incorrect
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230523 0 10.31 10.31 10.31 10.31 44100 10.31
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230523 0 10.36 10.36 10.36 10.36 2000 10.36
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20230523 0 0.1717 0.1947 0.1405 0.1405 2486 0.1405 down down correct
JUPW.US Jupiter Wellness Inc 20230523 0 0.412 0.42 0.402 0.41 40800 0.41 down down correct
JUPWW.US Jupiter Wellness Inc 20230523 0 0.066 0.066 0.06 0.066 741 0.066
JVA.US Coffee Holding Co. Inc 20230523 0 1.73 1.73 1.65 1.65 12400 1.65 down down correct
JWEL.US Jowell Global Ltd 20230523 0 0.234 0.24 0.2 0.239 238000 0.239 up down incorrect
JYNT.US The Joint Corp 20230523 0 14.5 14.705 14.145 14.22 52000 14.22 down down correct
JZXN.US Jiuzi Holdings Inc 20230523 0 0.163 0.172 0.162 0.168 387700 0.168 up up correct
KALA.US Kala Pharmaceuticals Inc 20230523 0 16.5 17.123 16.331 16.72 38800 16.72 up up correct
KALU.US Kaiser Aluminum Corporation 20230523 0 65.01 66.26 64.25 65.11 57000 65.11 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230523 0 10.57 10.95 10.55 10.57 166100 10.57
KARO.US Karooooo Ltd 20230523 0 20.95 21.555 20.95 21.355 9314 21.355 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230523 0 0.561 0.6 0.524 0.525 34100 0.525 down up incorrect
KBAL.US Kimball International Inc 20230523 0 12.41 12.58 12.38 12.52 539900 12.52 up up correct
KBNT.US Kubient Inc 20230523 0 0.513 0.53 0.51 0.52 21200 0.52 up up correct
KBNTW.US Kubient Inc 20230523 0 0.04 0.04 0.04 0.04 200 0.04
KC.US Kingsoft Cloud Holdings Limited 20230523 0 4.49 4.49 4.165 4.34 2829500 4.34 down down correct
KDNY.US Chinook Therapeutics Inc 20230523 0 21.98 22.56 21.47 21.54 568700 21.54 down up incorrect
KDP.US Keurig Dr Pepper Inc 20230523 0 32.06 32.07 31.86 32.02 6309651 32.02 down down correct
KE.US Kimball Electronics Inc 20230523 0 23.79 24.195 22.818 24.1 93700 24.1 up up correct
KELYA.US Kelly Services Inc 20230523 0 19.04 19.43 19.04 19.16 129900 19.16 up down incorrect
KELYB.US Kelly Services Inc 20230523 0 18.05 18.05 18.05 18.05 0 18.05
KEQU.US Kewaunee Scientific Corporation 20230523 0 16.66 16.66 16.66 16.66 200 16.66
KERN.US Akerna Corp 20230523 0 0.76 0.825 0.76 0.8 108800 0.8 up up correct
KERNW.US Akerna Corp 20230523 0 0.0043 0.0079 0.0043 0.0079 8419 0.0079 up up correct
KFFB.US Kentucky First Federal Bancorp 20230523 0 5.72 5.99 5.61 5.62 5900 5.62 down up incorrect
KFRC.US Kforce Inc 20230523 0 59.06 61.21 59.06 60.65 239800 60.65 up down incorrect
KHC.US The Kraft Heinz Company 20230523 0 38.755 39.04 38.5 38.69 7738600 38.69 down down correct
KIDS.US OrthoPediatrics Corp 20230523 0 44.73 45.5 43.1 43.61 78600 43.61 down down correct
KINS.US Kingstone Companies Inc 20230523 0 1.36 1.36 1.22 1.35 31600 1.35 down down correct
KIRK.US Kirkland's Inc 20230523 0 2.99 3.04 2.91 2.96 43500 2.96 down down correct
KLAC.US KLA Corporation 20230523 0 417.57 420.8 414.32 414.69 753100 414.69 down down correct
KLDO.US Kaleido Biosciences Inc 20230523 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20230523 0 51.06 51.7 50.66 50.8 213000 50.8 down down correct
KLTR.US Kaltura Inc. Common Stock 20230523 0 1.86 1.9 1.82 1.86 137000 1.86
KLXE.US KLX Energy Services Holdings Inc 20230523 0 10.1 10.54 9.9 9.94 129100 9.94 down down correct
KMDA.US Kamada Ltd 20230523 0 4.84 4.84 4.67 4.68 30200 4.68 down down correct
KNDI.US Kandi Technologies Group Inc 20230523 0 3.44 3.5 3.36 3.43 206900 3.43 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230523 0 13.52 13.81 13.45 13.7 299600 13.7 up up correct
KNSL.US Kinsale Capital Group Inc 20230523 0 321.86 322.05 308.99 312.67 226600 312.67 down down correct
KNTE.US Kinnate Biopharma Inc 20230523 0 4.05 4.35 4.05 4.18 337400 4.18 up up correct
KOD.US Kodiak Sciences Inc 20230523 0 6.81 7.24 6.64 6.79 980600 6.79 down down correct
KOPN.US Kopin Corporation 20230523 0 1.48 1.52 1.38 1.42 1054700 1.42 down down correct
KORE.US WT 20230523 0 0.1101 0.12 0.1089 0.1089 57198 0.1089 down down correct
KOSS.US Koss Corporation 20230523 0 3.95 4.21 3.95 4.14 49500 4.14 up up correct
KPLT.US Katapult Holdings Inc 20230523 0 0.602 0.62 0.58 0.608 92600 0.608 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230523 0 2.12 2.15 2.03 2.07 26000 2.07 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230523 0 2.53 2.67 2.522 2.59 2001200 2.59 up down incorrect
KRBP.US Kiromic BioPharma Inc 20230523 0 4.43 4.83 3.905 4.06 476600 4.06 down down correct
KRKR.US 36Kr Holdings Inc 20230523 0 1.008 1.01 0.99 0.996 14900 0.996 down down correct
KRMD.US Repro Med Systems Inc 20230523 0 3.82 3.87 3.72 3.72 21800 3.72 down down correct
KRNL.US Kernel Group Holdings Inc 20230523 0 10.367 10.38 10.367 10.38 5300 10.38 up up correct
KRNLU.US Kernel Group Holdings Inc 20230523 0 10.42 10.42 10.42 10.42 100 10.42
KRNLW.US Kernel Group Holdings Inc 20230523 0 0.11 0.11 0.0997 0.0997 2505 0.0997 down down correct
KRNT.US Kornit Digital Ltd 20230523 0 22.93 23.895 22.74 23.37 280000 23.37 up up correct
KRNY.US Kearny Financial Corp 20230523 0 7.08 7.34 7.06 7.26 250100 7.26 up up correct
KRON.US Kronos Bio Inc 20230523 0 1.83 1.89 1.72 1.73 210455 1.73 down down correct
KROS.US Keros Therapeutics Inc 20230523 0 48.7 50.83 48.7 50.58 302400 50.58 up up correct
KRT.US Karat Packaging Inc 20230523 0 15.36 15.45 15.2 15.45 7200 15.45 up down incorrect
KRTX.US Karuna Therapeutics Inc 20230523 0 224.7 226.59 220.81 222.64 309700 222.64 down down correct
KRUS.US Kura Sushi USA Inc 20230523 0 71.19 72.84 69.94 71.39 83700 71.39 up up correct
KRYS.US Krystal Biotech Inc 20230523 0 117.18 123.84 116.9 119.13 632400 119.13 up up correct
KSPN.US Kaspien Holdings Inc 20230523 0 0.416 0.4575 0.37 0.4099 583298 0.4099 down up incorrect
KTCC.US Key Tronic Corporation 20230523 0 5.54 5.59 5.18 5.36 84900 5.36 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20230523 0 13.94 14.26 13.83 13.83 683400 13.83 down down correct
KTRA.US Kintara Therapeutics Inc 20230523 0 3.048 3.464 2.84 3.16 113000 3.16 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20230523 0 0.337 0.37 0.325 0.369 25400 0.369 up up correct
KURA.US Kura Oncology Inc 20230523 0 13.44 14.32 13.44 13.93 1348500 13.93 up up correct
KVHI.US KVH Industries Inc 20230523 0 9.44 9.51 9.25 9.29 35800 9.29 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230523 0 10.26 10.27 10.25 10.26 563200 10.26
KXIN.US Kaixin Auto Holdings 20230523 0 0.309 0.315 0.259 0.3 426700 0.3 down down correct
KYMR.US Kymera Therapeutics Inc 20230523 0 29.58 30.16 28.65 29.3 547300 29.3 down down correct
KZIA.US Kazia Therapeutics Limited 20230523 0 1.22 1.34 1.22 1.33 18500 1.33 up down incorrect
KZR.US Kezar Life Sciences Inc 20230523 0 3.04 3.12 3 3.02 501000 3.02 down down correct
LABP.US Landos Biopharma Inc 20230523 0 0.303 0.347 0.303 0.329 3910 3.29 up up correct
LAKE.US Lakeland Industries Inc 20230523 0 10.95 11.34 10.95 11.31 24300 11.31 up up correct
LAMR.US Lamar Advertising Company (REIT) 20230523 0 93.55 94.3 91.1 92.01 625100 92.01 down down correct
LANC.US Lancaster Colony Corporation 20230523 0 205.23 209.17 204.68 206.62 161100 206.62 up up correct
LAND.US Gladstone Land Corporation 20230523 0 15.4 15.82 15.39 15.7 211000 15.7 up down incorrect
LANDM.US Gladstone Land Corporation 20230523 0 23.484 23.61 23.484 23.61 900 23.61 up up correct
LANDO.US Gladstone Land Corporation 20230523 0 22.25 22.69 22.12 22.205 16000 22.205 down down correct
LARAX.US LARAX 20230523 0 8.73 8.73 8.73 8.73 0 8.73
LARK.US Landmark Bancorp Inc 20230523 0 20.25 20.5 20.21 20.44 2100 20.44 up up correct
LASR.US nLIGHT Inc 20230523 0 13.64 13.98 13.33 13.49 243500 13.49 down down correct
LAUR.US Laureate Education Inc 20230523 0 12.25 12.34 12.095 12.32 638400 12.32 up up correct
LAZR.US Luminar Technologies Inc 20230523 0 6.95 7.11 6.43 6.46 9627900 6.46 down down correct
LAZY.US Lazydays Holdings Inc 20230523 0 11.58 12.28 11.31 11.46 85700 11.46 down down correct
LBAI.US Lakeland Bancorp Inc 20230523 0 13.43 13.9 13.36 13.57 194500 13.57 up up correct
LBC.US Luther Burbank Corporation 20230523 0 9.14 9.43 9.08 9.09 33000 9.09 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20230523 0 8.84 9.625 7.88 7.91 118700 7.91 down down correct
LBRDA.US Liberty Broadband Corporation 20230523 0 77.34 77.87 76.28 76.33 92700 76.33 down down correct
LBRDK.US Liberty Broadband Corporation 20230523 0 77.39 78.41 76.59 76.63 398300 76.63 down down correct
LBRDP.US Liberty Broadband Corporation 20230523 0 21.96 22.25 21.96 22.235 5700 22.235 up up correct
LBTYA.US Liberty Global plc 20230523 0 17 17.46 17 17.19 2152300 17.19 up down incorrect
LBTYB.US Liberty Global plc 20230523 0 17.2 17.2 17.13 17.13 3400 17.13 down up incorrect
LBTYK.US Liberty Global plc 20230523 0 17.75 18.26 17.75 17.92 2706700 17.92 up up correct
LCA.US Landcadia Holdings IV Inc 20230523 0 10.1 10.1 10.09 10.09 4700 10.09 down up incorrect
LCAA.US L Catterton Asia Acquisition Corp 20230523 0 10.33 10.35 10.33 10.35 71700 10.35 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20230523 0 10.41 10.41 10.41 10.41 0 10.41
LCAAW.US L Catterton Asia Acquisition Corp 20230523 0 0.49 0.49 0.49 0.49 1002 0.49
LCAHU.US Landcadia Holdings IV Inc 20230523 0 10.11 10.11 10.11 10.11 0 10.11
LCID.US Lucid Group Inc. Common Stock 20230523 0 7.521 7.94 7.5 7.55 14970200 7.55 up up correct
LCNB.US LCNB Corp 20230523 0 14.78 15.19 14.57 14.57 64200 14.57 down down correct
LCRDX.US LCRDX 20230523 0 8.73 8.73 8.73 8.73 0 8.73
LCRUX.US LCRUX 20230523 0 8.73 8.73 8.73 8.73 0 8.73
LCUT.US Lifetime Brands Inc 20230523 0 5.28 5.64 5.25 5.55 77500 5.55 up up correct
LE.US Lands' End Inc 20230523 0 8.06 8.45 8.06 8.27 86200 8.27 up up correct
LECO.US Lincoln Electric Holdings Inc 20230523 0 170.89 171.99 168.89 169.77 446900 169.77 down down correct
LEDS.US SemiLEDs Corporation 20230523 0 2.11 2.14 2.06 2.1 3300 2.1 down up incorrect
LEE.US Lee Enterprises Incorporated 20230523 0 12.85 12.85 12.41 12.53 1300 12.53 down down correct
LEGH.US Legacy Housing Corporation 20230523 0 20.92 21.1 20.51 20.85 72600 20.85 down down correct
LEGN.US Legend Biotech Corporation 20230523 0 68.42 68.81 66.32 66.54 548800 66.54 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230523 0 48.55 48.55 48.55 48.55 0 48.55
LESL.US Leslie's Inc 20230523 0 10.11 10.48 10.035 10.08 3174500 10.08 down down correct
LEXX.US Lexaria Bioscience Corp 20230523 0 0.76 0.88 0.7 0.781 1664000 0.781 up up correct
LEXXW.US Lexaria Bioscience Corp 20230523 0 0.15 0.15 0.15 0.15 3110 0.15
LFMD.US LifeMD Inc 20230523 0 2.17 2.18 1.96 2.12 141700 2.12 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230523 0 15.401 15.617 15 15.617 1800 15.617 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20230523 0 8.29 8.51 8.14 8.27 586000 8.27 down down correct
LFUS.US Littelfuse Inc 20230523 0 268.61 271.4 265.02 265.07 52600 264.47 down down correct
LFVN.US LifeVantage Corporation 20230523 0 4.51 4.718 4.4 4.53 103300 4.53 up up correct
LGHL.US Lion Group Holding Ltd 20230523 0 0.118 0.12 0.112 0.118 2776500 0.118
LGHLW.US Lion Financial Group Limited 20230523 0 0.0169 0.0169 0.0129 0.0129 33860 0.0129 down up incorrect
LGIH.US LGI Homes Inc 20230523 0 117.59 118.95 114.41 115.05 206300 115.05 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230523 0 75.47 78.73 75.47 77.38 161500 77.38 up up correct
LGO.US Largo Resources Ltd 20230523 0 3.9 4 3.84 3.9 92200 3.9
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230523 0 10.58 10.58 10.58 10.58 0 10.58
LGVCU.US LAMF Global Ventures Corp. I Unit 20230523 0 10.48 10.48 10.48 10.48 0 10.48
LGVN.US Longeveron Inc 20230523 0 3.27 3.395 3.26 3.365 25700 3.365 up up correct
LI.US Li Auto Inc 20230523 0 28.61 29.27 28.51 28.74 5912572 28.74 up up correct
LIAN.US LianBio American Depositary Shares 20230523 0 2.76 2.84 2.6 2.76 198100 2.76
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230523 0 10.87 10.87 10.87 10.87 0 10.87
LIDR.US Aeye Inc 20230523 0 0.19 0.202 0.183 0.2 1449300 0.2 up up correct
LIDRW.US AEye Inc 20230523 0 0.015 0.015 0.015 0.015 13300 0.015
LIFE.US aTyr Pharma Inc 20230523 0 2.49 2.55 2.45 2.49 918100 2.49
LILA.US Liberty Latin America Ltd 20230523 0 8.07 8.43 8.07 8.18 346000 8.18 up up correct
LILAK.US Liberty Latin America Ltd 20230523 0 8.06 8.435 8.06 8.18 833100 8.18 up up correct
LILM.US Lilium NV 20230523 0 1.21 1.25 1.18 1.2 2661900 1.2 down down correct
LILMW.US Lilium Equity Warrants 20230523 0 0.14 0.15 0.11 0.133 39100 0.133 down down correct
LINC.US Lincoln Educational Services Corporation 20230523 0 6.7 6.83 6.47 6.55 60800 6.55 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20230523 0 9.73 10.07 9.61 9.7 485000 9.7 down up incorrect
LINK.US Interlink Electronics Inc 20230523 0 8.8401 8.8401 8.8401 8.8401 257 8.8401
LIQT.US LiqTech International Inc 20230523 0 0.3885 0.4079 0.3819 0.4078 6803 3.2624 up up correct
LITE.US Lumentum Holdings Inc 20230523 0 48.3 48.5 46.97 47.06 928700 47.06 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230523 0 2.8 2.84 2.73 2.73 42900 2.73 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230523 0 10.22 10.23 10.21 10.225 5200 10.225 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20230523 0 10.25 10.25 10.22 10.22 2600 10.22 down up incorrect
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230523 0 0.0052 0.0052 0.0052 0.0052 100 0.0052
LIVE.US Live Ventures Incorporated 20230523 0 27.2 27.2 26.34 26.5 8100 26.5 down down correct
LIVN.US LivaNova PLC 20230523 0 45.78 47.99 44.84 44.86 396900 44.86 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20230523 0 0.7 0.7 0.63 0.65 29000 0.65 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230523 0 0.05 0.055 0.046 0.046 4200 0.046 down down correct
LIZI.US Lizhi Inc 20230523 0 0.7 0.72 0.676 0.71 99900 0.71 up up correct
LKCO.US Luokung Technology Corp 20230523 0 1.24 1.37 1.24 1.37 192200 1.37 up up correct
LKFN.US Lakeland Financial Corporation 20230523 0 50.55 52.99 50.55 50.85 394300 50.85 up up correct
LKQ.US LKQ Corporation 20230523 0 54.96 55.14 54.44 54.54 1230700 54.54 down up incorrect
LMAT.US LeMaitre Vascular Inc 20230523 0 61.89 62.21 60.93 61.04 92200 61.04 down down correct
LMB.US Limbach Holdings Inc 20230523 0 21.56 21.89 21.16 21.3 66000 21.3 down down correct
LMDX.US LumiraDx Limited Common Shares 20230523 0 0.545 0.545 0.49 0.51 108600 0.51 down down correct
LMFA.US LM Funding America Inc 20230523 0 0.77 0.81 0.75 0.768 125700 0.768 down down correct
LMNL.US Liminal BioSciences Inc 20230523 0 6.88 6.9 6.8 6.9 3100 6.9 up up correct
LMNR.US Limoneira Company 20230523 0 16.83 17.27 16.82 16.96 36600 16.96 up up correct
LMPX.US LMP Automotive Holdings Inc 20230523 0 1.33 1.33 1.32 1.32 2630 1.32 down down correct
LNSR.US LENSAR Inc 20230523 0 2.79 3.12 2.77 2.77 145400 2.77 down down correct
LNT.US Alliant Energy Corporation 20230523 0 52.45 53.06 52.36 52.44 1254900 52.44 down down correct
LNTH.US Lantheus Holdings Inc 20230523 0 98.19 100.48 95.761 96.25 716500 96.25 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230523 0 4.96 5 4.95 4.98 8700 4.98 up up correct
LOB.US Live Oak Bancshares Inc 20230523 0 22.75 23.71 22.54 22.84 255700 22.84 up up correct
LOCO.US El Pollo Loco Holdings Inc 20230523 0 9.52 9.56 9.293 9.46 281700 9.46 down down correct
LOGI.US Logitech International S.A 20230523 0 65.37 65.44 64.63 64.77 350700 64.77 down down correct
LOOP.US Loop Industries Inc 20230523 0 3.1 3.21 2.905 2.99 50400 2.99 down down correct
LOPE.US Grand Canyon Education Inc 20230523 0 109.53 109.73 107.49 108.08 201000 108.08 down down correct
LOVE.US The Lovesac Company 20230523 0 22.5 23.06 21.84 21.94 302600 21.94 down down correct
LPCN.US Lipocine Inc 20230523 0 3.95 5.581 3.95 5.37 177700 5.37 up up correct
LPLA.US LPL Financial Holdings Inc 20230523 0 198.13 201.8 195.72 197.03 501800 197.03 down down correct
LPRO.US Open Lending Corporation 20230523 0 9.91 9.995 9.695 9.73 1010900 9.73 down down correct
LPSN.US LivePerson Inc 20230523 0 4.48 4.79 4.36 4.36 1515700 4.36 down down correct
LPTH.US LightPath Technologies Inc 20230523 0 1.42 1.46 1.42 1.46 7900 1.46 up up correct
LPTX.US Leap Therapeutics Inc 20230523 0 0.699 0.84 0.67 0.82 3623200 0.82 up up correct
LQDA.US Liquidia Corporation 20230523 0 8.5 8.74 8.44 8.51 485300 8.51 up up correct
LQDT.US Liquidity Services Inc 20230523 0 15.32 15.81 15.18 15.78 106800 15.78 up up correct
LRCX.US Lam Research Corporation 20230523 0 580.11 581.47 572.12 573.49 1066700 573.49 down down correct
LRFC.US Logan Ridge Finance Corp 20230523 0 20.7 20.7 20.29 20.47 4200 20.47 down down correct
LRMR.US Larimar Therapeutics Inc 20230523 0 3.63 3.7 3.55 3.62 187900 3.62 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20230523 0 11.3 11.3 11.3 11.3 94 11.3
LSCC.US Lattice Semiconductor Corporation 20230523 0 82.88 83.05 80.27 80.56 2881100 80.56 down down correct
LSEA.US Landsea Homes Corporation 20230523 0 6.9 7.43 6.68 7.33 45000 7.33 up down incorrect
LSEAW.US Landsea Homes Corporation 20230523 0 0.19 0.19 0.1702 0.1702 5449 0.1702 down up incorrect
LSTR.US Landstar System Inc 20230523 0 174.75 176.05 174.17 175.06 190800 175.06 up up correct
LSXMA.US The Liberty SiriusXM Group 20230523 0 28.23 28.77 28.04 28.05 585200 28.05 down down correct
LSXMB.US The Liberty SiriusXM Group 20230523 0 28.15 28.15 28 28 4600 28 down down correct
LSXMK.US The Liberty SiriusXM Group 20230523 0 28.07 28.71 27.99 28 839500 28 down down correct
LTAFX.US Altst Strgs Fd A 20230523 0 5.06 5.06 5.06 5.06 0 5.06
LTBR.US Lightbridge Corporation 20230523 0 4.75 5.41 4.74 5.34 127000 5.34 up up correct
LTCFX.US Alternative Strategies Fund Class C 20230523 0 4.78 4.78 4.78 4.78 0 4.78
LTCH.US Latch Inc 20230523 0 1.11 1.11 0.95 1 669200 1 down down correct
LTCHW.US Latch Inc 20230523 0 0.1 0.1 0.08 0.08 75400 0.08 down down correct
LTIFX.US LTIFX 20230523 0 5.11 5.11 5.11 5.11 0 5.11
LTRN.US Lantern Pharma Inc 20230523 0 5.27 5.44 5.1 5.1 67500 5.1 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230523 0 0.696 0.707 0.64 0.67 264200 0.67 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230523 0 21.3 24.5 20.03 20.19 7500 20.19 down down correct
LTRX.US Lantronix Inc 20230523 0 4.83 4.88 4.57 4.57 75700 4.57 down down correct
LTRYW.US Lottery Com 20230523 0 0.0238 0.024 0.0221 0.024 15370 0.024 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20230523 0 1.54 1.55 1.51 1.54 22600 1.54
LULU.US Lululemon Athletica Inc 20230523 0 362.4 362.99 352.45 353.86 1589000 353.86 down down correct
LUMO.US Lumos Pharma Inc 20230523 0 3.73 3.93 3.58 3.58 65500 3.58 down down correct
LUNA.US Luna Innovations Incorporated 20230523 0 8.52 8.89 8.47 8.79 221000 8.79 up down incorrect
LUNG.US Pulmonx Corporation 20230523 0 12.54 12.865 12.18 12.28 158600 12.28 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230523 0 2.76 2.95 2.68 2.81 74900 2.81 up up correct
LVO.US LiveOne Inc 20230523 0 1.46 1.46 1.28 1.29 295800 1.29 down down correct
LVOX.US LiveVox Holding Inc 20230523 0 2.36 2.44 2.3 2.37 252500 2.37 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230523 0 2.68 2.68 2.68 2.68 0 2.68
LVOXW.US LiveVox Holding Inc 20230523 0 0.25 0.25 0.25 0.25 1000 0.25
LVTX.US Lava Therapeutics B.V 20230523 0 1.89 1.93 1.85 1.88 15100 1.88 down down correct
LWAY.US Lifeway Foods Inc 20230523 0 6 6.11 5.75 5.75 50100 5.75 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230523 0 5.3 5.81 5.3 5.41 632400 5.41 up up correct
LX.US LexinFintech Holdings Ltd 20230523 0 2.53 2.55 2.335 2.38 467200 2.38 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230523 0 0.57 0.66 0.57 0.6 344200 0.6 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230523 0 3.23 3.3 3.05 3.06 1807700 3.06 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230523 0 2.88 3 2.815 2.88 1004700 2.88
LYFT.US Lyft Inc 20230523 0 8.07 8.38 8.04 8.11 17962300 8.11 up up correct
LYRA.US Lyra Therapeutics Inc 20230523 0 2.68 2.689 2.56 2.68 40500 2.68
LYTS.US LSI Industries Inc 20230523 0 12.76 13.18 12.65 12.67 134100 12.67 down down correct
LZ.US LegalZoom.com Inc 20230523 0 10.68 11.03 10.605 10.71 2031100 10.71 up down incorrect
MACA.US Moringa Acquisition Corp 20230523 0 10.33 10.33 10.33 10.33 0 10.33
MACAU.US Moringa Acquisition Corp 20230523 0 10.25 10.25 10.25 10.25 0 10.25
MACK.US Merrimack Pharmaceuticals Inc 20230523 0 12.58 12.66 12.28 12.43 126600 12.43 down down correct
MANH.US Manhattan Associates Inc 20230523 0 176.36 177.69 172.15 172.47 407200 172.47 down down correct
MAPS.US WM Technology Inc 20230523 0 0.98 1.03 0.97 1 311700 1 up down incorrect
MAPSW.US WM Technology Inc 20230523 0 0.1031 0.1031 0.1031 0.1031 240 0.1031
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230523 0 11 11 11 11 0 11
MAQCU.US Maquia Capital Acquisition Corporation 20230523 0 11.2 11.2 11.2 11.2 0 11.2
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230523 0 0.0599 0.06 0.0599 0.06 2250 0.06 up up correct
MAR.US Marriott International Inc 20230523 0 173.43 173.43 168.605 169.54 2605853 169.016 down down correct
MARA.US Marathon Digital Holdings Inc 20230523 0 9.75 10.36 9.26 9.32 30437700 9.32 down down correct
MARK.US Remark Holdings Inc 20230523 0 1.15 1.19 1.1 1.12 296200 1.12 down down correct
MARPS.US Marine Petroleum Trust 20230523 0 7.25 7.39 7.2 7.28 2100 7.28 up up correct
MASI.US Masimo Corporation 20230523 0 161.59 161.79 155.1 155.24 625600 155.24 down up incorrect
MASS.US 908 Devices Inc 20230523 0 8.58 10.37 8.58 10.02 595900 10.02 up up correct
MAT.US Mattel Inc 20230523 0 18.27 18.47 18.04 18.09 2287300 18.09 down down correct
MATW.US Matthews International Corporation 20230523 0 39.06 40.44 38.67 40.13 95800 40.13 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20230523 0 30.5 31.35 28.56 29.65 2548200 29.65 down down correct
MAYS.US J.W. Mays Inc 20230523 0 45.76 45.76 45.76 45.76 200 45.76
MBCN.US Middlefield Banc Corp 20230523 0 23.35 24.33 23.35 23.74 11100 23.74 up up correct
MBIN.US Merchants Bancorp 20230523 0 23.66 24.42 23.348 23.895 43900 23.895 up up correct
MBINN.US Merchants Bancorp 20230523 0 17.648 17.85 17.5 17.75 10700 17.75 up up correct
MBINO.US Merchants Bancorp 20230523 0 18.73 19.72 18.73 19.01 4300 19.01 up up correct
MBINP.US Merchants Bancorp 20230523 0 20.181 20.24 20 20.15 3100 20.15 down down correct
MBIO.US Mustang Bio Inc 20230523 0 4.33 4.69 4.315 4.65 46000 4.65 up up correct
MBNKP.US Medallion Bank 20230523 0 22.65 22.7 22.65 22.7 700 22.7 up up correct
MBOT.US Microbot Medical Inc 20230523 0 2.71 3.47 2.17 2.19 15187100 2.19 down down correct
MBRX.US Moleculin Biotech Inc 20230523 0 0.62 0.6499 0.6101 0.64 124392 0.64 up up correct
MBTC.US Nocturne Acquisition Corporation 20230523 0 11.04 11.04 11.04 11.04 0 11.04
MBTCU.US Nocturne Acquisition Corporation 20230523 0 11 11 11 11 0 11
MBUU.US Malibu Boats Inc 20230523 0 53.89 54.975 53.65 53.92 128200 53.92 up down incorrect
MBWM.US Mercantile Bank Corporation 20230523 0 27.03 27.99 26.81 27.32 33100 27.32 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230523 0 10.9 10.9 10.9 10.9 0 10.9
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230523 0 0.1859 0.1859 0.1818 0.1818 1049 0.1818 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230523 0 10.46 10.46 10.46 10.46 0 10.46
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230523 0 10.5 10.5 10.5 10.5 0 10.5
MCBC.US Macatawa Bank Corporation 20230523 0 8.68 8.97 8.68 8.86 28300 8.86 up up correct
MCBS.US MetroCity Bankshares Inc 20230523 0 16.25 16.94 16.25 16.73 19600 16.73 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230523 0 28.01 28.4 27.837 28.04 111800 28.04 up up correct
MCHP.US Microchip Technology Incorporated 20230523 0 78.32 78.83 77.47 77.62 4555800 77.62 down down correct
MCHX.US Marchex Inc 20230523 0 1.98 1.98 1.95 1.97 2100 1.97 down down correct
MCRB.US Seres Therapeutics Inc 20230523 0 4.91 5.1099 4.88 5.05 2280301 5.05 up up correct
MCRI.US Monarch Casino & Resort Inc 20230523 0 67.5 67.82 65.87 66.08 158000 66.08 down down correct
MDB.US MongoDB Inc 20230523 0 279.59 284.59 272.77 272.81 1452000 272.81 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230523 0 285.59 302.68 280.09 282.16 285100 282.16 down down correct
MDGS.US Medigus Ltd 20230523 0 5.39 5.5 5.311 5.311 4100 5.311 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230523 0 0.1 0.1 0.0498 0.0498 408 0.0498 down down correct
MDIA.US MediaCo Holding Inc 20230523 0 1.215 1.3 1.215 1.241 3500 1.241 up up correct
MDJH.US MDJM Ltd 20230523 0 1.84 1.88 1.71 1.71 10800 1.71 down up incorrect
MDLZ.US Mondelez International Inc 20230523 0 75.97 76 75.14 75.65 4807400 75.65 down down correct
MDNA.US Medicenna Therapeutics Corp 20230523 0 0.632 0.632 0.572 0.619 162000 0.619 down down correct
MDRR.US Medalist Diversified REIT Inc 20230523 0 5.26 5.74 5.26 5.422 28000 5.422 up up correct
MDRRP.US Medalist Diversified REIT Inc 20230523 0 20.49 20.5 20.49 20.5 700 20.5 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20230523 0 12.16 12.67 12.1 12.27 1499100 12.27 up up correct
MDVL.US Medavail Holdings Inc 20230523 0 0.218 0.23 0.21 0.21 27200 0.21 down down correct
MDWD.US MediWound Ltd 20230523 0 9.91 9.92 9.6 9.68 16500 9.68 down down correct
MDWT.US Midwest Holding Inc 20230523 0 25.57 25.6 25.05 25.15 37500 25.15 down up incorrect
MDXG.US MiMedx Group Inc 20230523 0 6.12 6.12 5.84 5.89 699597 5.89 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20230523 0 3.81 3.849 3.72 3.78 123000 3.78 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20230523 0 2.03 2.2 2.02 2.16 3018700 2.16 up up correct
MEDP.US Medpace Holdings Inc 20230523 0 208.92 210.58 205.376 205.69 280700 205.69 down up incorrect
MEDS.US TRxADE HEALTH Inc 20230523 0 0.297 0.32 0.287 0.3 32400 0.3 up down incorrect
MEIP.US MEI Pharma Inc 20230523 0 7.35 7.97 7.22 7.39 444200 7.39 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230523 0 10.3 10.3 10.29 10.29 49800 10.29 down down correct
MELI.US MercadoLibre Inc 20230523 0 1328.4399 1357.55 1293 1299.83 491900 1299.83 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230523 0 11.22 11.22 10.5 11.05 2900 11.05 down down correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230523 0 10.68 10.68 10.68 10.68 0 10.68
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20230523 0 0.06 0.06 0.06 0.06 500 0.06
MEOH.US Methanex Corporation 20230523 0 42.41 43.43 42.07 42.74 194500 42.74 up down incorrect
MERC.US Mercer International Inc 20230523 0 8.98 9.36 8.94 9.13 627500 9.13 up up correct
MESA.US Mesa Air Group Inc 20230523 0 1.78 1.87 1.76 1.76 132800 1.76 down up incorrect
MESO.US Mesoblast Limited 20230523 0 3.76 3.76 3.67 3.67 105600 3.67 down down correct
METC.US Ramaco Resources Inc 20230523 0 9.04 9.19 8.91 8.98 178100 8.98 down down correct
METCL.US METCL 20230523 0 25.5 25.5 25.35 25.35 2000 25.35 down down correct
METX.US Meten EdtechX Education Group Ltd 20230523 0 0.18 0.19 0.18 0.19 185800 0.19 up up correct
METXW.US Meten EdtechX Education Group Ltd 20230523 0 0.0288 0.03 0.025 0.025 200 0.025 down down correct
MF.US Missfresh Limited American Depositary Shares 20230523 0 0.68 0.719 0.65 0.65 79600 0.65 down down correct
MFH.US Mercurity Fintech Holding Inc 20230523 0 1.84 1.998 1.8 1.85 22900 1.85 up up correct
MFIN.US Medallion Financial Corp 20230523 0 6.49 6.68 6.37 6.39 25100 6.39 down down correct
MGEE.US MGE Energy Inc 20230523 0 75.08 76.08 74.96 75.09 98200 75.09 up down incorrect
MGI.US MoneyGram International Inc 20230523 0 10.97 10.97 10.94 10.95 3218800 10.95 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20230523 0 13.58 13.58 13.11 13.14 22600 13.14 down down correct
MGNI.US Magnite Inc 20230523 0 12.34 12.51 11.58 11.63 1372000 11.63 down down correct
MGNX.US MacroGenics Inc 20230523 0 5.7 5.93 5.63 5.64 306300 5.64 down down correct
MGPI.US MGP Ingredients Inc 20230523 0 105.17 107.52 103.71 107.18 125300 107.18 up up correct
MGRC.US McGrath RentCorp 20230523 0 91.01 92.19 90.79 91.36 76900 91.36 up up correct
MGTA.US Magenta Therapeutics Inc 20230523 0 0.65 0.67 0.63 0.63 184700 0.63 down down correct
MGTX.US MeiraGTx Holdings plc 20230523 0 7.15 7.58 7.1 7.42 134600 7.42 up up correct
MGYR.US Magyar Bancorp Inc 20230523 0 10.16 10.17 10.16 10.16 2100 10.16
MHLD.US Maiden Holdings Ltd 20230523 0 2.17 2.28 2.17 2.21 172400 2.21 up up correct
MIDD.US The Middleby Corporation 20230523 0 140.67 141.7 137.535 138.04 324841 138.04 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230523 0 2.81 2.81 2.65 2.71 26300 2.71 down down correct
MIND.US MIND Technology Inc 20230523 0 0.64 0.65 0.6 0.62 135300 0.62 down down correct
MINDP.US MIND Technology Inc 20230523 0 7.478 7.5 7.35 7.5 3100 7.5 up up correct
MINM.US Minim Inc. Common Stock 20230523 0 4.56 4.75 4.4 4.5 259100 4.5 down down correct
MIR.US WT 20230523 0 1.5882 1.6 1.55 1.55 1831 1.55 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20230523 0 27.93 28.92 27.57 27.88 542900 27.88 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230523 0 1.05 1.08 1 1.05 18600 1.05
MIST.US Milestone Pharmaceuticals Inc 20230523 0 4.16 4.3 4.15 4.3 38100 4.3 up down incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230523 0 10.31 10.31 10.31 10.31 0 10.31
MITAU.US Coliseum Acquisition Corp. Unit 20230523 0 10.33 10.33 10.33 10.33 1500 10.33
MITK.US Mitek Systems Inc 20230523 0 9.85 10 9.8 9.8 289300 9.8 down down correct
MKSI.US MKS Instruments Inc 20230523 0 89.54 90.415 88.65 88.86 460544 88.6498 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20230523 0 1.95 2.25 1.93 2.19 364400 2.19 up up correct
MKTX.US MarketAxess Holdings Inc 20230523 0 284.05 284.8 277.36 278.49 364400 278.49 down up incorrect
MLAB.US Mesa Laboratories Inc 20230523 0 157.38 160.28 155.14 155.47 113800 155.47 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20230523 0 10.51 10.51 10.51 10.51 0 10.51
MLACU.US Malacca Straits Acquisition Company Limited 20230523 0 10.52 10.52 10.52 10.52 100 10.52
MLCO.US Melco Resorts & Entertainment Limited 20230523 0 11.25 11.35 10.58 10.83 5189200 10.83 down down correct
MLKN.US MillerKnoll Inc 20230523 0 15.58 15.95 15.36 15.46 627500 15.46 down down correct
MLVF.US Malvern Bancorp Inc 20230523 0 15.46 15.46 15.46 15.46 400 15.46
MMAT.US Meta Materials Inc 20230523 0 0.26 0.29 0.26 0.26 11938000 0.26
MMLP.US Martin Midstream Partners L.P 20230523 0 2.26 2.26 2.15 2.15 36000 2.15 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230523 0 2.54 2.62 2.53 2.56 76900 2.56 up up correct
MMSI.US Merit Medical Systems Inc 20230523 0 84.2 84.3 80.23 80.66 344300 80.66 down down correct
MMYT.US MakeMyTrip Limited 20230523 0 26.43 26.68 25.99 26.13 154100 26.13 down down correct
MNDO.US MIND C.T.I. Ltd 20230523 0 1.92 1.95 1.91 1.93 47300 1.93 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20230523 0 150.62 158.5 150 157.62 1713700 157.62 up up correct
MNKD.US MannKind Corporation 20230523 0 4.78 4.82 4.58 4.66 2251800 4.66 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230523 0 3.57 3.71 3.465 3.49 442100 3.49 down down correct
MNOV.US MediciNova Inc 20230523 0 2.1 2.2 2.1 2.15 10000 2.15 up down incorrect
MNPR.US Monopar Therapeutics Inc 20230523 0 0.903 0.927 0.88 0.916 7500 0.916 up up correct
MNRO.US Monro Inc 20230523 0 43 44.01 42.85 43.35 334500 43.35 up up correct
MNSB.US MainStreet Bancshares Inc 20230523 0 21.75 21.96 21.7 21.96 8100 21.96 up up correct
MNSBP.US MainStreet Bancshares Inc 20230523 0 21.35 22.96 20.4 22.35 1300 22.35 up down incorrect
MNST.US Monster Beverage Corporation 20230523 0 59.05 59.05 57.67 57.94 5003200 57.94 down down correct
MNTK.US Montauk Renewables Inc 20230523 0 6.6 6.94 6.59 6.9 234500 6.9 up up correct
MNTS.US Momentus Inc 20230523 0 0.34 0.36 0.34 0.353 419800 0.353 up up correct
MNTV.US Momentive Global Inc 20230523 0 9.39 9.41 9.39 9.41 2681400 9.41 up up correct
MNTX.US Manitex International Inc 20230523 0 4.82 5.09 4.82 4.96 9200 4.96 up down incorrect
MODV.US ModivCare Inc 20230523 0 52.06 53.09 51.03 51.41 78100 51.41 down down correct
MOFG.US MidWestOne Financial Group Inc 20230523 0 19.43 20.33 19.37 20.14 54600 20.14 up up correct
MOGO.US Mogo Inc 20230523 0 0.79 0.811 0.79 0.81 168900 0.81 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230523 0 6.56 6.56 6.55 6.55 1100 6.55 down down correct
MOMO.US Momo Inc 20230523 0 8.57 8.805 8.47 8.51 695500 8.51 down down correct
MOR.US MorphoSys AG 20230523 0 6.42 6.443 6.33 6.42 270000 6.42
MORF.US Morphic Holding Inc 20230523 0 57.07 60.23 56.67 59.5 773500 59.5 up up correct
MORN.US Morningstar Inc 20230523 0 200 201.34 197.16 198.83 156000 198.83 down down correct
MOTS.US Motus GI Holdings Inc 20230523 0 0.78 0.78 0.725 0.78 109100 0.78
MOVE.US Movano Inc 20230523 0 1.03 1.04 0.96 1.04 10100 1.04 up up correct
MOXC.US Moxian Inc 20230523 0 0.869 0.9 0.852 0.852 10500 0.852 down down correct
MPAA.US Motorcar Parts of America Inc 20230523 0 6.38 6.68 6.37 6.58 192700 6.58 up up correct
MPB.US Mid Penn Bancorp Inc 20230523 0 22.06 23.42 22.03 23.08 50800 23.08 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230523 0 10.4701 10.4701 10.4701 10.4701 0 10.4701
MPWR.US Monolithic Power Systems Inc 20230523 0 441.94 443.69 422.05 423.7 566400 423.7 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230523 0 4.7 4.81 4.63 4.65 3513400 4.65 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230523 0 0.71 0.713 0.631 0.677 58400 0.677 down down correct
MRAM.US Everspin Technologies Inc 20230523 0 7.7 7.75 7.35 7.54 59700 7.54 down down correct
MRBK.US Meridian Corporation 20230523 0 9.5 9.98 9.5 9.61 34700 9.61 up up correct
MRCC.US Monroe Capital Corporation 20230523 0 7.51 7.7 7.51 7.64 28600 7.64 up up correct
MRCY.US Mercury Systems Inc 20230523 0 41.31 41.69 40.59 40.66 133800 40.66 down down correct
MREO.US Mereo BioPharma Group plc 20230523 0 1.28 1.36 1.2 1.21 2876500 1.21 down down correct
MRIN.US Marin Software Incorporated 20230523 0 0.66 0.68 0.66 0.67 112100 0.67 up up correct
MRKR.US Marker Therapeutics Inc 20230523 0 1.29 1.29 1.2 1.28 26900 1.28 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230523 0 5.85 5.98 5.84 5.98 1800 5.98 up down incorrect
MRNA.US Moderna Inc 20230523 0 126.49 139.91 125.6 137.75 7730500 137.75 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20230523 0 7.72 7.92 7.61 7.74 798500 7.74 up up correct
MRSN.US Mersana Therapeutics Inc 20230523 0 7.68 7.85 7.52 7.55 1547700 7.55 down down correct
MRTN.US Marten Transport Ltd 20230523 0 21.44 21.81 21.39 21.64 257200 21.64 up up correct
MRTX.US Mirati Therapeutics Inc 20230523 0 45.97 46.35 44.57 45.7 628500 45.7 down down correct
MRUS.US Merus N.V 20230523 0 21.51 22 20.652 21.61 188600 21.61 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20230523 0 12.88 13.86 12.77 13.64 3394900 13.64 up up correct
MRVL.US Marvell Technology Inc 20230523 0 45.73 47.3 45.73 46.59 12710600 46.59 up up correct
MS.US PO 20230523 0 17.86 18.07 17.818 18.05 190521 18.05 up up correct
MSBI.US Midland States Bancorp Inc 20230523 0 20.02 20.68 20.02 20.23 59300 20.23 up up correct
MSDA.US MSD Acquisition Corp 20230523 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230523 0 76.9 78.94 76.56 77.42 398500 77.42 up up correct
MSFIX.US The Multi 20230523 0 10.45 10.45 10.45 10.45 0 10.45
MSFT.US Microsoft Corporation 20230523 0 320.03 322.72 315.25 315.26 30797200 315.26 down down correct
MSGM.US Motorsport Games Inc 20230523 0 4.69 4.839 4.48 4.64 28100 4.64 down down correct
MSTR.US MicroStrategy Incorporated 20230523 0 299.19 301.2 288.26 289.33 643300 289.33 down up incorrect
MSVB.US Mid 20230523 0 9.21 9.21 9.21 9.21 6 9.21
MTAC.US MedTech Acquisition Corporation 20230523 0 10.32 10.32 10.32 10.32 0 10.32
MTACU.US MedTech Acquisition Corporation 20230523 0 10.29 10.29 10.29 10.29 0 10.29
MTACW.US MedTech Acquisition Corporation 20230523 0 0.066 0.068 0.038 0.065 13100 0.065 down down correct
MTC.US Mmtec Inc 20230523 0 0.81 0.825 0.78 0.78 134500 0.78 down down correct
MTCH.US Match Group Inc 20230523 0 33.93 35.91 33.63 34.68 11164600 34.68 up up correct
MTCR.US Metacrine Inc 20230523 0 0.56 0.565 0.56 0.56 38300 0.56
MTEM.US Molecular Templates Inc 20230523 0 0.47 0.47 0.44 0.47 41100 0.47
MTEX.US Mannatech Incorporated 20230523 0 12.81 12.81 12.51 12.51 1600 12.51 down down correct
MTLS.US Materialise NV 20230523 0 9.15 9.29 9.13 9.21 37000 9.21 up up correct
MTP.US Midatech Pharma plc 20230523 0 0.195 0.199 0.19 0.1949 413539 0.1949 down down correct
MTRX.US Matrix Service Company 20230523 0 5.67 5.84 5.45 5.51 123100 5.51 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230523 0 11 11 11 11 0 11
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230523 0 10.69 10.69 10.69 10.69 0 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230523 0 0.03 0.03 0.03 0.03 0 0.03
MTSI.US MACOM Technology Solutions Holdings Inc 20230523 0 59.17 59.95 58.42 58.6 333000 58.6 down down correct
MTTR.US Matterport Inc 20230523 0 2.78 2.89 2.74 2.79 2491900 2.79 up up correct
MU.US Micron Technology Inc 20230523 0 65.85 67.56 65.71 66.01 15896200 66.01 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230523 0 14 14 14 14 0 14
MULN.US Mullen Automotive Inc 20230523 0 0.92 0.94 0.88 0.91 41968500 0.91 down down correct
MVBF.US MVB Financial Corp 20230523 0 17.2 18.51 17.15 18.21 59300 18.21 up down incorrect
MVIS.US MicroVision Inc 20230523 0 4.07 4.23 3.5 4.06 6331200 4.06 down down correct
MVST.US Microvast Holdings Inc 20230523 0 1.7 1.77 1.36 1.4 19110800 1.4 down down correct
MVSTW.US Microvast Holdings Inc 20230523 0 0.2424 0.26 0.2201 0.2475 218185 0.2475 up up correct
MXCT.US MaxCyte Inc. 20230523 0 4.09 4.185 4.03 4.07 588400 4.07 down down correct
MYFW.US First Western Financial Inc 20230523 0 17.85 18.79 17.75 18.45 25900 18.45 up down incorrect
MYGN.US Myriad Genetics Inc 20230523 0 21.97 23.25 21.86 22.68 857700 22.68 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20230523 0 2.15 2.16 1.97 2.1 564300 2.1 down down correct
MYNA.US Mynaric AG American Depository Shares 20230523 0 7.29 7.29 6.8 6.93 4200 6.93 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230523 0 5.16 5.16 4.76 4.85 25500 4.85 down down correct
MYPS.US Playstudios Inc 20230523 0 4.59 4.835 4.59 4.64 496300 4.64 up up correct
MYPSW.US MYPSW 20230523 0 0.869 0.877 0.722 0.741 5800 0.741 down down correct
MYRG.US MYR Group Inc 20230523 0 133.08 133.5 131.64 131.96 62900 131.96 down down correct
MYSZ.US My Size Inc 20230523 0 1.16 1.48 1.16 1.24 325600 1.24 up down incorrect
NAII.US Natural Alternatives International Inc 20230523 0 7.56 7.69 7.56 7.65 1100 7.65 up up correct
NAOV.US NanoVibronix Inc 20230523 0 3.646 4.34 3.61 4 15400 4 up down incorrect
NARI.US Inari Medical Inc 20230523 0 63.51 64.88 61.75 62.23 630200 62.23 down up incorrect
NATH.US Nathan's Famous Inc 20230523 0 69.5 69.5 68.35 68.35 2900 68.35 down down correct
NATI.US National Instruments Corporation 20230523 0 57.9 57.97 57.77 57.84 1197900 57.84 down down correct
NATR.US Nature's Sunshine Products Inc 20230523 0 11.29 11.72 11.02 11.17 41200 11.17 down down correct
NAUT.US Nautilus Biotechnology Inc 20230523 0 2.43 2.59 2.41 2.58 38700 2.58 up up correct
NAVI.US Navient Corporation 20230523 0 15.2 15.52 15.2 15.34 666800 15.34 up up correct
NBIX.US Neurocrine Biosciences Inc 20230523 0 93.69 94.05 92.9 93.64 992000 93.64 down down correct
NBN.US Northeast Bank 20230523 0 38.42 39.25 37.89 38.72 36700 38.72 up down incorrect
NBRV.US Nabriva Therapeutics plc 20230523 0 1.6 1.85 1.6 1.72 12800 1.72 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20230523 0 0.2 0.2099 0.1861 0.203 506475 0.203 up up correct
NBST.US Newbury Street Acquisition Corporation 20230523 0 10.3 10.3 10.3 10.3 36 10.3
NBSTU.US Newbury Street Acquisition Corporation 20230523 0 10.33 10.33 10.33 10.33 0 10.33
NBSTW.US Newbury Street Acquisition Corporation 20230523 0 0.1801 0.1801 0.1699 0.1699 4950 0.1699 down down correct
NBTB.US NBT Bancorp Inc 20230523 0 35.28 36.47 35.2 35.49 170000 35.49 up up correct
NBTX.US Nanobiotix S.A 20230523 0 5.03 5.065 4.9 4.9 23700 4.9 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20230523 0 10.53 10.53 10.53 10.53 1 10.53
NCMI.US National CineMedia Inc 20230523 0 0.32 0.32 0.31 0.32 491500 0.32
NCNA.US NuCana plc 20230523 0 0.89 0.9 0.87 0.9 31600 0.9 up up correct
NCNO.US nCino Inc 20230523 0 27.38 28.67 27.145 27.57 1338600 27.57 up up correct
NCSM.US NCS Multistage Holdings Inc 20230523 0 18.86 19.06 18.86 19.06 600 19.06 up up correct
NCTY.US The9 Limited 20230523 0 0.81 0.81 0.78 0.8 39700 0.8 down down correct
NDAQ.US Nasdaq Inc 20230523 0 55.32 55.38 54.21 54.4 1939900 54.4 down down correct
NDLS.US Noodles & Company 20230523 0 3.33 3.3699 3.235 3.25 508777 3.25 down down correct
NDRA.US ENDRA Life Sciences Inc 20230523 0 1.511 1.57 1.481 1.54 23000 1.54 up up correct
NDSN.US Nordson Corporation 20230523 0 216.96 221.3 208.91 219.58 528800 219.58 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230523 0 13 13.21 12.89 12.89 46300 12.89 down down correct
NEE.US PQ 20230523 0 48.55 48.85 48.53 48.61 189356 48.61 up down incorrect
NEGG.US Newegg Commerce Inc 20230523 0 1.22 1.23 1.19 1.22 595700 1.22
NEO.US NeoGenomics Inc 20230523 0 18.14 18.83 17.83 17.91 615800 17.91 down up incorrect
NEOG.US Neogen Corporation 20230523 0 16.27 16.81 16.1 16.45 2086000 16.45 up up correct
NEON.US Neonode Inc 20230523 0 7.55 8 7.3 7.41 104400 7.41 down up incorrect
NEPH.US Nephros Inc 20230523 0 1.23 1.23 1.17 1.19 3900 1.19 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20230523 0 0.23 0.23 0.2 0.21 1096000 0.21 down up incorrect
NERV.US Minerva Neurosciences Inc 20230523 0 6.81 7.05 6.2 6.55 143200 6.55 down down correct
NESR.US National Energy Services Reunited Corp 20230523 0 2.97 3.03 2.92 2.95 281809 2.95 down up incorrect
NEWT.US Newtek Business Services Corp 20230523 0 11.91 12.56 11.91 12.28 263500 12.28 up up correct
NEXI.US NexImmune Inc 20230523 0 0.441 0.449 0.347 0.359 702600 0.359 down up incorrect
NEXT.US NextDecade Corporation 20230523 0 5.99 6.115 5.68 5.99 941100 5.99
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230523 0 10.19 10.62 10.19 10.44 160400 10.44 up up correct
NFE.US New Fortress Energy Inc 20230523 0 28.31 28.72 27.79 28.37 890600 28.37 up down incorrect
NFLX.US Netflix Inc 20230523 0 360.24 364.17 354.31 355.99 6866100 355.99 down down correct
NFYS.US UN 20230523 0 10.29 10.29 10.29 10.29 0 10.29
NGM.US NGM Biopharmaceuticals Inc 20230523 0 3.35 3.55 3.34 3.41 154100 3.41 up up correct
NGMS.US NeoGames S.A 20230523 0 27.5 27.525 27.28 27.31 449400 27.31 down down correct
NH.US NantHealth Inc 20230523 0 2.05 2.39 1.35 1.35 232491 1.35 down down correct
NHTC.US Natural Health Trends Corp 20230523 0 5.27 5.5 5.27 5.44 10100 5.44 up down incorrect
NICE.US NICE Ltd 20230523 0 194.52 195 189.11 190.31 272700 190.31 down down correct
NICHX.US NICHX 20230523 0 29.07 29.07 29.07 29.07 0 29.07
NICK.US Nicholas Financial Inc 20230523 0 4.76 4.8 4.7 4.8 1300 4.8 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230523 0 4.22 4.319 4.05 4.1 18400 4.1 down down correct
NIU.US Niu Technologies 20230523 0 4.25 4.45 4.11 4.4 720400 4.4 up up correct
NKLA.US Nikola Corporation 20230523 0 0.8 0.844 0.773 0.781 39628900 0.781 down up incorrect
NKSH.US National Bankshares Inc 20230523 0 27.08 27.68 27.07 27.1 10800 27.1 up down incorrect
NKTR.US Nektar Therapeutics 20230523 0 0.73 0.74 0.67 0.67 3992000 0.67 down down correct
NKTX.US Nkarta Inc 20230523 0 4.36 4.61 4.36 4.51 307600 4.51 up up correct
NLSP.US NLS Pharmaceutics AG 20230523 0 1.03 1.12 1.002 1.11 4328 1.11 up up correct
NLSPW.US NLS Pharmaceutics AG 20230523 0 0.102 0.125 0.102 0.123 6500 0.123 up up correct
NLTX.US Neoleukin Therapeutics Inc 20230523 0 0.9 0.9 0.852 0.88 95400 0.88 down down correct
NMFC.US New Mountain Finance Corporation 20230523 0 12.23 12.34 12.19 12.22 203500 12.22 down up incorrect
NMIH.US NMI Holdings Inc 20230523 0 24.93 25.49 24.9 24.98 343300 24.98 up up correct
NMRD.US Nemaura Medical Inc 20230523 0 0.66 0.66 0.589 0.59 153800 0.59 down down correct
NMRK.US Newmark Group Inc 20230523 0 6.03 6.21 5.95 5.96 747600 5.96 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230523 0 1.13 1.229 1.13 1.13 81500 1.13
NMTR.US 9 Meters Biopharma Inc 20230523 0 0.785 0.85 0.78 0.81 97800 0.81 up down incorrect
NNAVW.US NextNav Inc. Warrant 20230523 0 0.6247 0.73 0.5828 0.6976 4164 0.6976 up up correct
NNBR.US NN Inc 20230523 0 1.34 1.53 1.28 1.51 1021800 1.51 up up correct
NNDM.US Nano Dimension Ltd 20230523 0 2.42 2.47 2.41 2.45 1116900 2.45 up up correct
NNOX.US Nano 20230523 0 19.61 19.67 18.01 18.39 2190100 18.39 down down correct
NODK.US NI Holdings Inc 20230523 0 13.03 13.57 13.02 13.57 116100 13.57 up up correct
NOTV.US Inotiv Inc 20230523 0 7.22 7.65 6.87 6.94 630600 6.94 down down correct
NOVN.US Novan Inc 20230523 0 1.18 1.24 1.16 1.22 75100 1.22 up up correct
NOVT.US Novanta Inc 20230523 0 166.7 168.48 162.29 162.53 149700 162.53 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230523 0 10.82 10.82 10.8 10.8 200 10.8 down down correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20230523 0 10.39 10.39 10.39 10.39 0 10.39
NPABU.US New Providence Acquisition Corp. II Unit 20230523 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230523 0 4.66 4.66 4.34 4.5 7000 4.5 down up incorrect
NRAC.US Noble Rock Acquisition Corporation 20230523 0 10.47 10.47 10.47 10.47 0 10.47
NRACU.US Noble Rock Acquisition Corporation 20230523 0 10.41 10.41 10.41 10.41 0 10.41
NRACW.US Noble Rock Acquisition Corporation 20230523 0 0.0373 0.0771 0.0353 0.0761 2041 0.0761 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20230523 0 0.61 0.62 0.6 0.613 109500 0.613 up up correct
NRC.US National Research Corporation 20230523 0 43.9 45 43.21 44.81 99500 44.81 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230523 0 9.93 10.47 9.74 9.76 582400 9.76 down down correct
NRIM.US Northrim BanCorp Inc 20230523 0 37.82 40.11 37.82 39.6 61600 39.6 up up correct
NRIX.US Nurix Therapeutics Inc 20230523 0 9.89 10.4 9.89 10.24 262700 10.24 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230523 0 19.02 19.02 19.02 19.02 0 19.02
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230523 0 19.23 19.23 19.23 19.23 0 19.23
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230523 0 19.26 19.26 19.26 19.26 0 19.26
NRXP.US NRx Pharmaceuticals Inc 20230523 0 0.68 0.72 0.66 0.665 213700 0.665 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20230523 0 0.16 0.1653 0.16 0.1653 6797 0.1653 up up correct
NSIT.US Insight Enterprises Inc 20230523 0 132.35 133.77 131.68 131.68 265000 131.68 down down correct
NSPR.US InspireMD Inc 20230523 0 1.9 1.94 1.73 1.77 60600 1.77 down down correct
NSSC.US Napco Security Technologies Inc 20230523 0 38.38 38.7 37.02 37.44 674700 37.44 down down correct
NSTG.US NanoString Technologies Inc 20230523 0 6.36 6.67 5.57 5.65 5587700 5.65 down down correct
NSYS.US Nortech Systems Incorporated 20230523 0 9.54 9.81 9.3 9.45 9700 9.45 down up incorrect
NTAP.US NetApp Inc 20230523 0 66.83 67.58 66.43 66.46 1222700 66.46 down down correct
NTCT.US NetScout Systems Inc 20230523 0 31.2 31.66 30.95 30.96 288700 30.96 down down correct
NTES.US NetEase Inc 20230523 0 86.13 86.27 83.66 83.77 1431900 83.77 down down correct
NTGR.US NETGEAR Inc 20230523 0 13.88 14.04 13.74 13.86 204500 13.86 down down correct
NTIC.US Northern Technologies International Corporation 20230523 0 11.33 11.33 11.27 11.27 4600 11.27 down down correct
NTLA.US Intellia Therapeutics Inc 20230523 0 44.42 45.64 43.29 43.45 894800 43.45 down down correct
NTNX.US Nutanix Inc 20230523 0 25.68 26.24 25.41 25.55 1967100 25.55 down down correct
NTRA.US Natera Inc 20230523 0 53.06 53.69 51.28 51.92 951400 51.92 down down correct
NTRB.US Nutriband Inc. Common Stock 20230523 0 3.25 3.3 3.25 3.3 1800 3.3 up up correct
NTRBW.US Nutriband Inc. Warrant 20230523 0 1.84 1.92 1.45 1.92 1100 1.92 up up correct
NTRS.US Northern Trust Corporation 20230523 0 72.72 74 72.54 72.95 1054300 72.95 up down incorrect
NTRSO.US Northern Trust Corporation 20230523 0 20.74 20.83 20.67 20.755 43800 20.755 up up correct
NTWK.US NetSol Technologies Inc 20230523 0 2.24 2.24 2.24 2.24 2000 2.24
NURO.US NeuroMetrix Inc 20230523 0 0.99 1.09 0.99 1.03 43500 1.03 up up correct
NUVA.US NuVasive Inc 20230523 0 40.07 40.35 38.64 38.68 665700 38.68 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230523 0 40.59 41.37 39.59 40.37 244500 40.37 down down correct
NUWE.US Nuwellis Inc 20230523 0 2.9 3 2.8 2.91 14800 2.91 up down incorrect
NUZE.US NuZee Inc 20230523 0 10.2 10.8 10.2 10.75 1400 10.75 up up correct
NVAX.US Novavax Inc 20230523 0 7.56 8.26 7.42 7.99 7151900 7.99 up up correct
NVCR.US NovoCure Limited 20230523 0 80.63 82.2 80.01 80.38 677100 80.38 down down correct
NVDA.US NVIDIA Corporation 20230523 0 310 312.88 306.31 306.88 35625300 306.88 down down correct
NVEC.US NVE Corporation 20230523 0 88.09 88.27 86.07 86.66 22800 86.66 down down correct
NVEE.US NV5 Global Inc 20230523 0 93.8 96.6 93.8 94.52 62300 94.52 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230523 0 32.8 33.6 32.41 32.43 296300 32.43 down down correct
NVFY.US Nova LifeStyle Inc 20230523 0 2.4 3.7 2.15 2.95 120160 2.95 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20230523 0 1.24 1.39 1.24 1.3 33000 1.3 up up correct
NVMI.US Nova Measuring Instruments Ltd 20230523 0 99.56 99.76 97.83 99.15 85900 99.15 down down correct
NVNO.US enVVeno Medical Corp 20230523 0 3.55 3.75 3.41 3.48 69100 3.48 down down correct
NVNOW.US enVVeno Medical Corporation 20230523 0 0.017 0.017 0.015 0.015 24900 0.015 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20230523 0 0.178 0.183 0.149 0.162 8561600 0.162 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230523 0 9 9.72 8.86 9.47 2470000 9.47 up up correct
NVVE.US Nuvve Holding Corp 20230523 0 0.5 0.56 0.49 0.558 400700 0.558 up up correct
NVVEW.US Nuvve Holding Corp 20230523 0 0.0584 0.066 0.0494 0.0547 16358 0.0547 down down correct
NWBI.US Northwest Bancshares Inc 20230523 0 10.82 11.17 10.8 10.85 813700 10.85 up up correct
NWE.US NorthWestern Corporation 20230523 0 57.92 58.65 57.61 57.67 395600 57.67 down up incorrect
NWFL.US Norwood Financial Corp 20230523 0 25.5 25.65 25.01 25.27 10500 25.27 down down correct
NWL.US Newell Brands Inc 20230523 0 8.94 9.26 8.89 9.02 5788800 9.02 up up correct
NWLI.US National Western Life Group Inc 20230523 0 385.97 387.95 377.05 380.99 15800 380.99 down down correct
NWPX.US Northwest Pipe Company 20230523 0 27.53 27.87 27.37 27.64 23600 27.64 up up correct
NWS.US News Corporation 20230523 0 18.5 18.69 18.45 18.47 585716 18.47 down down correct
NWSA.US News Corporation 20230523 0 18.42 18.61 18.36 18.37 1633800 18.37 down down correct
NXGN.US NextGen Healthcare Inc 20230523 0 15.62 16.02 15.57 15.66 420600 15.66 up up correct
NXPI.US NXP Semiconductors N.V 20230523 0 176.32 177.37 174.24 175.06 1832900 175.06 down down correct
NXST.US Nexstar Media Group Inc 20230523 0 160.01 161.64 158.85 158.9 283000 158.9 down down correct
NXTC.US NextCure Inc 20230523 0 1.86 1.92 1.81 1.82 62100 1.82 down down correct
NXTP.US Nextplay Technologies Inc 20230523 0 1.07 1.16 1.07 1.13 26600 1.13 up up correct
NYMT.US New York Mortgage Trust Inc 20230523 0 9.98 10.14 9.93 9.94 534200 9.94 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230523 0 17.41 17.48 17.25 17.25 2600 17.25 down down correct
NYMTM.US New York Mortgage Trust Inc 20230523 0 20.35 20.45 20.33 20.41 4500 20.41 up up correct
NYMTN.US New York Mortgage Trust Inc 20230523 0 19 19.15 19 19.121 4700 19.121 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20230523 0 0.44 0.44 0.4 0.4 11900 0.4 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20230523 0 7.32 7.72 6.45 7.05 34800 7.05 down down correct
OB.US Outbrain Inc 20230523 0 4.42 4.81 4.42 4.74 199500 4.74 up up correct
OBLG.US Oblong Inc 20230523 0 1.58 1.72 1.58 1.61 56000 1.61 up down incorrect
OBNK.US Origin Bancorp Inc 20230523 0 29.96 31.36 29.92 30.1 110733 30.1 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20230523 0 31.66 32.6 30.76 31.88 4800 31.88 up up correct
OCAX.US OCA Acquisition Corp 20230523 0 10.4 10.4 10.4 10.4 0 10.4
OCAXU.US OCA Acquisition Corp 20230523 0 10.36 10.36 10.36 10.36 0 10.36
OCC.US Optical Cable Corporation 20230523 0 4.22 4.22 4.22 4.22 300 4.22
OCCI.US OFS Credit Company Inc 20230523 0 9.63 9.63 9.21 9.46 80400 9.46 down up incorrect
OCCIO.US OFS Credit Company Inc 20230523 0 23.1 23.1 22.97 23.07 1100 23.07 down down correct
OCFC.US OceanFirst Financial Corp 20230523 0 14.67 15.32 14.65 14.96 227600 14.96 up up correct
OCFCP.US OceanFirst Financial Corp 20230523 0 22.75 22.75 22.6 22.6 500 22.6 down down correct
OCG.US Oriental Culture Holding LTD 20230523 0 0.6 0.6 0.548 0.548 2100 0.548 down up incorrect
OCGN.US Ocugen Inc 20230523 0 0.72 0.778 0.718 0.719 9572700 0.719 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230523 0 18.78 18.97 18.75 18.76 254800 18.76 down down correct
OCUL.US Ocular Therapeutix Inc 20230523 0 6.8 7.32 6.76 6.95 2900800 6.95 up up correct
OCUP.US Ocuphire Pharma Inc 20230523 0 4 4.22 4 4.03 277319 4.03 up up correct
OCX.US OncoCyte Corporation 20230523 0 0.235 0.24 0.218 0.218 905200 0.218 down down correct
ODFL.US Old Dominion Freight Line Inc 20230523 0 299.72 301.57 297.35 301.3 795800 301.3 up up correct
ODP.US The ODP Corporation 20230523 0 41.07 41.7 41 41.01 315318 41.01 down down correct
OESX.US Orion Energy Systems Inc 20230523 0 1.55 1.68 1.48 1.53 131800 1.53 down down correct
OFED.US Oconee Federal Financial Corp 20230523 0 18.25 18.8 17.37 17.8 8600 17.8 down down correct
OFIX.US Orthofix Medical Inc 20230523 0 20.23 20.55 19.32 19.48 233900 19.48 down down correct
OFLX.US Omega Flex Inc 20230523 0 106.35 107.5 101.12 102.99 27800 102.99 down down correct
OFS.US OFS Capital Corporation 20230523 0 9.44 9.57 9.44 9.54 15800 9.54 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230523 0 21.98 21.98 21.98 21.98 2 21.98
OGI.US OrganiGram Holdings Inc 20230523 0 0.502 0.531 0.491 0.498 1222300 0.498 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230523 0 10.2474 10.2474 10.2474 10.2474 0 10.2474
OKTA.US Okta Inc 20230523 0 84.86 86.79 83.07 83.42 1718300 83.42 down down correct
OLB.US The OLB Group Inc 20230523 0 0.8062 0.8349 0.79 0.7981 11400 0.7981 down down correct
OLED.US Universal Display Corporation 20230523 0 150.75 152.27 147.08 147.17 375200 147.17 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230523 0 10.39 10.39 10.39 10.39 0 10.39
OLK.US Olink Holding AB (publ) 20230523 0 20.82 21.65 20.68 20.94 71700 20.94 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230523 0 62.17 63.04 60.76 61.57 824300 61.57 down down correct
OLMA.US Olema Pharmaceuticals Inc 20230523 0 6.18 6.56 5.14 5.55 275800 5.55 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20230523 0 3.39 3.58 3.36 3.46 1425100 3.46 up up correct
OM.US Outset Medical Inc 20230523 0 21.96 22.35 19.82 20.2 536800 20.2 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230523 0 85.49 85.58 84.12 84.21 84100 84.21 down down correct
OMCL.US Omnicell Inc 20230523 0 74.33 76.15 71.19 72.02 455000 72.02 down down correct
OMER.US Omeros Corporation 20230523 0 6.39 6.8 6.11 6.15 1275800 6.15 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230523 0 3.105 3.11 2.99 2.99 18100 2.99 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230523 0 9.49 10.09 9.36 9.66 92500 9.66 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230523 0 1.1 1.14 1.07 1.12 291000 1.12 up up correct
OMQS.US OMNIQ Corp. Common Stock 20230523 0 5.88 5.94 5.66 5.75 23400 5.75 down down correct
ON.US ON Semiconductor Corporation 20230523 0 84.33 84.65 81.8 82.54 6675700 82.54 down up incorrect
ONB.US Old National Bancorp 20230523 0 12.92 13.39 12.89 13.17 2360100 13.17 up up correct
ONCR.US Oncorus Inc 20230523 0 0.25 0.269 0.21 0.246 817400 0.246 down down correct
ONCS.US OncoSec Medical Incorporated 20230523 0 0.52 0.53 0.5 0.51 144500 0.51 down down correct
ONCT.US Oncternal Therapeutics Inc 20230523 0 0.31 0.32 0.31 0.32 150600 0.32 up up correct
ONCY.US Oncolytics Biotech Inc 20230523 0 1.84 1.92 1.67 1.79 399200 1.79 down down correct
ONDS.US Ondas Holdings Inc 20230523 0 0.89 0.923 0.873 0.886 269800 0.886 down down correct
ONEW.US OneWater Marine Inc 20230523 0 27.94 28.68 27.94 28.1 83500 28.1 up up correct
ONTX.US Onconova Therapeutics Inc 20230523 0 1.19 1.3 1.19 1.22 84100 1.22 up up correct
ONVO.US Organovo Holdings Inc 20230523 0 1.85 1.86 1.8 1.8 21600 1.8 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230523 0 10.65 10.65 10.65 10.65 0 10.65
OPBK.US OP Bancorp 20230523 0 8.11 8.22 8 8.08 16600 8.08 down down correct
OPCH.US Option Care Health Inc 20230523 0 28.11 28.73 28 28.08 1440100 28.08 down down correct
OPEN.US Opendoor Technologies Inc 20230523 0 2.5 2.779 2.41 2.42 25316800 2.42 down down correct
OPGN.US OpGen Inc 20230523 0 0.76 0.8 0.73 0.764 115600 0.764 up up correct
OPHC.US OptimumBank Holdings Inc 20230523 0 2.8 2.91 2.8 2.9 4800 2.9 up down incorrect
OPI.US Office Properties Income Trust 20230523 0 6.9 7.61 6.89 7.09 1944700 7.09 up up correct
OPINL.US Office Properties Income Trust 20230523 0 12.75 13.313 12.7 12.95 14200 12.95 up down incorrect
OPK.US OPKO Health Inc 20230523 0 1.49 1.59 1.49 1.57 3108200 1.57 up up correct
OPOF.US Old Point Financial Corporation 20230523 0 17.63 18.68 17.63 18.66 3600 18.66 up up correct
OPRA.US Opera Limited 20230523 0 15.45 15.54 14.08 14.9 784100 14.9 down down correct
OPRT.US Oportun Financial Corporation 20230523 0 5.53 5.8 5.465 5.75 188200 5.75 up up correct
OPRX.US OptimizeRx Corporation 20230523 0 12.07 12.77 11.84 12.09 154600 12.09 up up correct
OPT.US Opthea Limited 20230523 0 3.47 3.48 3.39 3.43 3271 3.43 down down correct
OPTN.US OptiNose Inc 20230523 0 1.33 1.51 1.25 1.48 1216500 1.48 up up correct
ORGN.US Origin Materials Inc 20230523 0 4.57 4.665 4.51 4.55 861800 4.55 down down correct
ORGNW.US Origin Materials Inc Warrant 20230523 0 0.835 0.8613 0.8001 0.85 13066 0.85 up up correct
ORGO.US Organogenesis Holdings Inc 20230523 0 3.41 3.605 3.33 3.44 1459100 3.44 up up correct
ORGS.US Orgenesis Inc 20230523 0 1.18 1.24 1.18 1.23 27400 1.23 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20230523 0 5.32 5.45 5.16 5.19 109000 5.19 down down correct
ORLY.US O'Reilly Automotive Inc 20230523 0 918.88 928.1 905.46 911.99 775300 911.99 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20230523 0 4.47 4.93 4.4 4.47 1234900 4.47
ORRF.US Orrstown Financial Services Inc 20230523 0 18.13 18.38 17.96 18.29 9700 18.29 up up correct
ORTX.US Orchard Therapeutics plc 20230523 0 5.67 5.74 5.12 5.27 82500 5.27 down down correct
OSBC.US Old Second Bancorp Inc 20230523 0 12.29 12.86 12.27 12.53 239000 12.53 up up correct
OSIS.US OSI Systems Inc 20230523 0 117.2 118.16 115.59 115.89 130500 115.89 down down correct
OSPN.US OneSpan Inc 20230523 0 14.6 14.89 14.56 14.67 202100 14.67 up up correct
OSS.US One Stop Systems Inc 20230523 0 2.47 2.499 2.45 2.48 9400 2.48 up up correct
OSTK.US Overstock.com Inc 20230523 0 17.7 18.44 17.52 17.6 1319800 17.6 down down correct
OSUR.US OraSure Technologies Inc 20230523 0 5.33 5.42 5.25 5.26 452000 5.26 down down correct
OSW.US OneSpaWorld Holdings Limited 20230523 0 10.81 10.83 10.55 10.59 669100 10.59 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230523 0 10.75 10.75 10.749 10.75 4900 10.75
OTECU.US OceanTech Acquisitions I Corp. Units 20230523 0 10.42 10.42 10.42 10.42 3 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230523 0 0.025 0.025 0.025 0.025 3100 0.025
OTEX.US Open Text Corporation 20230523 0 41.7 41.96 40.66 40.72 381900 40.72 down down correct
OTLK.US Outlook Therapeutics Inc 20230523 0 1.67 1.67 1.47 1.52 2073500 1.52 down down correct
OTLY.US Oatly Group AB 20230523 0 1.85 1.89 1.84 1.86 2400300 1.86 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230523 0 0.395 0.41 0.391 0.4 144500 0.4 up up correct
OTRK.US Ontrak Inc 20230523 0 0.48 0.4849 0.445 0.45 58663 0.45 down up incorrect
OTRKP.US Ontrak Inc 20230523 0 0.694 0.76 0.694 0.76 1200 0.76 up up correct
OTTR.US Otter Tail Corporation 20230523 0 76.27 77.86 76.17 77.28 123600 77.28 up up correct
OUST.US WT 20230523 0 0.09 0.1119 0.08 0.08 13726 0.08 down down correct
OVBC.US Ohio Valley Banc Corp 20230523 0 24.3576 24.38 24.3576 24.36 1232 24.2045 up up correct
OVID.US Ovid Therapeutics Inc 20230523 0 3.48 3.68 3.4 3.45 89100 3.45 down down correct
OVLY.US Oak Valley Bancorp 20230523 0 23.25 23.6 23.25 23.44 48100 23.44 up down incorrect
OWSCX.US OWSCX 20230523 0 18.38 18.38 18.38 18.38 0 18.38
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230523 0 10.85 10.85 10.85 10.85 100 10.85
OXACU.US Oxbridge Acquisition Corp. Unit 20230523 0 10.87 10.87 10.87 10.87 0 10.87
OXACW.US Oxbridge Acquisition Corp. Warrant 20230523 0 0.047 0.047 0.047 0.047 24232 0.047
OXBR.US Oxbridge Re Holdings Limited 20230523 0 1.3 1.3 1.212 1.24 5900 1.24 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230523 0 0.099 0.099 0.061 0.061 5103 0.061 down down correct
OXLC.US Oxford Lane Capital Corp 20230523 0 5.11 5.13 5.04 5.05 1321000 5.05 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230523 0 22.35 22.47 22.35 22.47 1100 22.47 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20230523 0 24.657 24.67 24.61 24.67 2300 24.67 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20230523 0 22.95 22.95 22.95 22.95 700 22.95
OXSQ.US Oxford Square Capital Corp 20230523 0 2.87 2.94 2.87 2.93 221100 2.93 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230523 0 21.775 21.775 21.6 21.6 400 21.6 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230523 0 24.78 24.78 24.65 24.68 3600 24.68 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20230523 0 23.57 23.8 23.3 23.6 1000 23.6 up down incorrect
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230523 0 10.634 10.66 10.63 10.64 10500 10.64 up up correct
OXUSU.US Oxus Acquisition Corp Unit 20230523 0 10.5 10.5 10.5 10.5 0 10.5
OXUSW.US Oxus Acquisition Corp. Warrant 20230523 0 0.0449 0.0449 0.0449 0.0449 100 0.0449
OZK.US Bank OZK 20230523 0 35.84 37.61 35.75 36.42 1844800 36.42 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20230523 0 15.05 15.17 14.78 14.79 35800 14.79 down down correct
OZON.US Ozon Holdings PLC 20230523 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230523 0 13.63 13.74 13.56 13.65 2045300 13.65 up up correct
PAAS.US Pan American Silver Corp 20230523 0 15.54 15.86 15.36 15.82 3067200 15.82 up up correct
PACB.US Pacific Biosciences of California Inc 20230523 0 12.93 13.12 12.22 12.56 4411000 12.56 down down correct
PACW.US PacWest Bancorp 20230523 0 7.76 8.5 7.28 7.38 66741000 7.38 down down correct
PAGP.US Plains GP Holdings L.P 20230523 0 14.18 14.28 14.1 14.16 1357800 14.16 down down correct
PAHC.US Phibro Animal Health Corporation 20230523 0 14.1 14.16 13.7 13.73 85300 13.73 down down correct
PALI.US Palisade Bio Inc 20230523 0 1.48 1.6 1.47 1.57 181900 1.57 up down incorrect
PALT.US Paltalk Inc. Common Stock 20230523 0 2.91 3.03 2.77 2.78 72700 2.78 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20230523 0 6.08 6.19 6.05 6.06 89100 6.06 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20230523 0 191.56 193.2 188.83 189.74 9648900 189.74 down down correct
PASG.US Passage Bio Inc 20230523 0 1.02 1.09 1 1.07 140100 1.07 up up correct
PATI.US Patriot Transportation Holding Inc 20230523 0 9.41 9.42 9.25 9.25 2200 9.25 down down correct
PATK.US Patrick Industries Inc 20230523 0 68.54 69.54 67.97 69.01 139600 69.01 up up correct
PAVM.US PAVmed Inc 20230523 0 0.43 0.453 0.411 0.411 543300 0.411 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230523 0 0.1001 0.1375 0.1001 0.1375 1574 0.1375 up up correct
PAX.US Patria Investments Limited 20230523 0 15.44 15.7 15.26 15.35 251300 15.35 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20230523 0 4.56 4.72 4.45 4.5 3137700 4.5 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20230523 0 0.5671 0.5671 0.5671 0.5671 300 0.5671
PAYS.US PaySign Inc 20230523 0 3.2 3.3 3.12 3.12 62900 3.12 down down correct
PAYX.US Paychex Inc 20230523 0 109.96 109.98 108.53 108.85 2351100 108.85 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230523 0 10.93 10.93 10.93 10.93 0 10.93
PBBK.US PB Bankshares Inc. Common Stock 20230523 0 12.15 12.15 12.105 12.133 3000 12.133 down down correct
PBFS.US Pioneer Bancorp Inc 20230523 0 8.56 8.6 8.34 8.53 7700 8.53 down down correct
PBHC.US Pathfinder Bancorp Inc 20230523 0 12.6 12.66 12.1 12.66 7200 12.66 up up correct
PBLA.US Panbela Therapeutics Inc 20230523 0 0.388 0.4 0.385 0.399 278600 0.399 up up correct
PBPB.US Potbelly Corporation 20230523 0 8.23 8.47 8.03 8.04 146380 8.04 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20230523 0 0.059 0.062 0.058 0.061 4925600 0.061 up up correct
PBYI.US Puma Biotechnology Inc 20230523 0 3.05 3.45 3.05 3.35 666900 3.35 up down incorrect
PCAR.US PACCAR Inc 20230523 0 71.3 71.91 70.6 71.39 2553400 71.39 up up correct
PCB.US PCB Bancorp 20230523 0 14.595 15.06 14.01 14.39 30286 14.39 down up incorrect
PCCTU.US Perception Capital Corp. II Units 20230523 0 10.83 10.83 10.83 10.83 0 10.83
PCH.US PotlatchDeltic Corporation 20230523 0 46.25 46.89 46.04 46.55 386600 46.55 up up correct
PCRX.US Pacira BioSciences Inc 20230523 0 41.45 42.63 41.26 41.52 491800 41.52 up up correct
PCSA.US Processa Pharmaceuticals Inc 20230523 0 0.67 0.675 0.625 0.67 9500 0.67
PCT.US PureCycle Technologies Inc 20230523 0 7.16 7.45 7.11 7.25 1676900 7.25 up up correct
PCTI.US PCTEL Inc 20230523 0 4.69 4.84 4.69 4.75 47300 4.75 up up correct
PCTTU.US PureCycle Technologies Inc 20230523 0 8.73 9.95 8.73 9.95 3300 9.95 up up correct
PCTY.US Paylocity Holding Corporation 20230523 0 172.61 175.28 172.61 175.08 737400 175.08 up down incorrect
PCVX.US Vaxcyte Inc 20230523 0 49.08 50.98 49.08 50.5 996100 50.5 up up correct
PCYG.US Park City Group Inc 20230523 0 7.09 7.3 6.99 6.99 40200 6.99 down down correct
PCYO.US Pure Cycle Corporation 20230523 0 9.81 9.87 9.74 9.8 32900 9.8 down down correct
PDCE.US PDC Energy Inc 20230523 0 70.47 72.3 70.41 71.72 4683800 71.72 up up correct
PDCO.US Patterson Companies Inc 20230523 0 27.04 27.42 26.875 26.9 594448 26.9 down down correct
PDD.US Pinduoduo Inc 20230523 0 61.5 63.25 60.89 61.93 6895700 61.93 up down incorrect
PDEX.US Pro 20230523 0 18.74 19.1 18.45 18.7 4000 18.7 down down correct
PDFS.US PDF Solutions Inc 20230523 0 39.41 39.9 38.8 39.28 140300 39.28 down down correct
PDLB.US PDL Community Bancorp 20230523 0 7.76 8.18 7.75 7.86 158800 7.86 up up correct
PDSB.US PDS Biotechnology Corporation 20230523 0 7.88 8.19 7.65 7.66 354800 7.66 down down correct
PDSKX.US PDSKX 20230523 0 25.3 25.3 25.3 25.3 0 25.3
PDSRX.US PDSRX 20230523 0 25.21 25.21 25.21 25.21 0 25.21
PDSYX.US PDSYX 20230523 0 25.51 25.51 25.51 25.51 0 25.51
PEB.US PH 20230523 0 17.03 17.05 16.91 16.97 17671 16.97 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230523 0 17.54 18.14 17.39 17.52 12900 17.52 down down correct
PEBO.US Peoples Bancorp Inc 20230523 0 26.05 27.21 26.05 26.59 181600 26.59 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20230523 0 29.64 29.94 29.31 29.45 577900 29.45 down down correct
PEGA.US Pegasystems Inc 20230523 0 46.12 48.28 45.68 45.72 324900 45.72 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230523 0 10.35 10.35 10.29 10.29 750 10.29 down up incorrect
PENN.US Penn National Gaming Inc 20230523 0 25.18 25.68 25.02 25.29 3313000 25.29 up up correct
PEP.US PepsiCo Inc 20230523 0 186.49 186.63 184.59 186.07 6382250 186.07 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230523 0 10.42 10.812 10.37 10.4 1400 10.4 down up incorrect
PERI.US Perion Network Ltd 20230523 0 29.95 31.6 29.55 30.3 2898500 30.3 up up correct
PESI.US Perma 20230523 0 11.11 11.5 11.11 11.3 41900 11.3 up up correct
PETQ.US PetIQ Inc 20230523 0 13.35 13.67 13.35 13.45 161200 13.45 up up correct
PETS.US PetMed Express Inc 20230523 0 14.16 15.91 14.05 15.7 1120900 15.7 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20230523 0 1.96 2.03 1.96 1.99 11400 1.99 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20230523 0 0.3265 0.4 0.2861 0.4 8675 0.4 up up correct
PETZ.US TDH Holdings Inc 20230523 0 1.18 1.31 1.18 1.3 22500 1.3 up up correct
PFALX.US PFALX 20230523 0 6.94 6.94 6.94 6.94 0 6.94
PFBC.US Preferred Bank 20230523 0 47.68 50.04 47.52 49.29 132300 49.29 up up correct
PFC.US Premier Financial Corp 20230523 0 14.65 15.15 14.65 14.87 177336 14.87 up up correct
PFFLX.US PFFLX 20230523 0 6.94 6.94 6.94 6.94 0 6.94
PFG.US Principal Financial Group Inc 20230523 0 70.17 71.33 70.12 70.49 1047300 70.49 up up correct
PFIE.US Profire Energy Inc 20230523 0 1.4 1.4 1.39 1.4 58500 1.4
PFIN.US P&F Industries Inc 20230523 0 6 6.3 6 6.16 1500 6.16 up up correct
PFIS.US Peoples Financial Services Corp 20230523 0 40 40.75 39.84 40.25 9400 40.25 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230523 0 6.94 6.94 6.94 6.94 0 6.94
PFLT.US PennantPark Floating Rate Capital Ltd 20230523 0 10.78 10.86 10.76 10.78 172000 10.78
PFMT.US Performant Financial Corporation 20230523 0 2.28 2.37 2.22 2.31 141000 2.31 up up correct
PFSW.US PFSweb Inc 20230523 0 3.91 4.05 3.91 4.03 80200 4.03 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230523 0 10.34 10.34 10.34 10.34 100 10.34
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230523 0 10.3 10.31 10.3 10.31 200 10.31 up up correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230523 0 0.0984 0.2361 0.0887 0.1099 13510 0.1099 up up correct
PFX.US Phenixfin Corporation 20230523 0 36 36.125 35.5 35.7412 9258 35.7412 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230523 0 21.68 21.68 21.68 21.68 0 21.68
PGC.US Peapack 20230523 0 27.89 29.27 27.61 28.65 129300 28.65 up down incorrect
PGEN.US Precigen Inc 20230523 0 1.27 1.45 1.27 1.4 1396200 1.4 up up correct
PGNY.US Progyny Inc 20230523 0 38.56 39.44 37.9 38.16 931800 38.16 down down correct
PGSS.US UN 20230523 0 10.59 10.59 10.59 10.59 0 10.59
PHAR.US Pharming Group NV 20230523 0 12.75 12.75 12.75 12.75 1000 12.75
PHAT.US Phathom Pharmaceuticals Inc 20230523 0 13.44 13.83 12.96 13.07 236800 13.07 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230523 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
PHIO.US Phio Pharmaceuticals Corp 20230523 0 4.31 4.41 4.19 4.34 150600 4.34 up up correct
PHUN.US Phunware Inc 20230523 0 0.64 0.67 0.63 0.63 724300 0.63 down up incorrect
PHUNW.US Phunware Inc 20230523 0 0.1951 0.2062 0.1951 0.2011 6381 0.2011 up up correct
PHVS.US Pharvaris N.V 20230523 0 8.75 8.75 8.75 8.75 400 8.75
PI.US Impinj Inc 20230523 0 98.23 100.51 96.42 98.16 352600 98.16 down down correct
PIIVX.US PIIVX 20230523 0 40.74 40.74 40.74 40.74 0 40.74
PINC.US Premier Inc 20230523 0 26.62 26.78 26.3 26.33 797600 26.33 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20230523 0 0.94 0.97 0.89 0.931 1276300 0.931 down down correct
PIXY.US ShiftPixy Inc 20230523 0 2.32 2.72 2.32 2.6 88200 2.6 up up correct
PKBK.US Parke Bancorp Inc 20230523 0 16.02 16.15 15.89 15.96 46700 15.96 down down correct
PKOH.US Park 20230523 0 15.53 16.16 15.53 15.74 30300 15.74 up up correct
PLAB.US Photronics Inc 20230523 0 17.04 17.53 16.98 17.21 627700 17.21 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230523 0 33.52 34.975 33.5 33.95 983800 33.95 up down incorrect
PLBC.US Plumas Bancorp 20230523 0 33.99 33.99 33.58 33.58 2100 33.58 down down correct
PLBY.US PLBY Group Inc 20230523 0 1.72 1.78 1.66 1.67 718100 1.67 down down correct
PLCE.US The Children's Place Inc 20230523 0 23.55 24.48 23.34 23.76 1080600 23.76 up up correct
PLL.US Piedmont Lithium Inc 20230523 0 58.21 60.62 57.5 57.77 329100 57.77 down down correct
PLMI.US Plum Acquisition Corp. I 20230523 0 10.41 10.47 10.4 10.45 13400 10.45 up up correct
PLMIU.US Plum Acquisition Corp. I 20230523 0 10.44 10.44 10.44 10.44 0 10.44
PLMR.US Palomar Holdings Inc 20230523 0 52.96 53.65 51.03 51.48 144300 51.48 down down correct
PLPC.US Preformed Line Products Company 20230523 0 154.13 159.45 154.01 155.63 13500 155.63 up up correct
PLRX.US Pliant Therapeutics Inc 20230523 0 22.14 23.14 21.35 21.45 436975 21.45 down down correct
PLSE.US Pulse Biosciences Inc 20230523 0 6.16 6.755 6.1 6.28 84200 6.28 up down incorrect
PLTK.US Playtika Holding Corp 20230523 0 10.12 10.17 9.97 10.07 1312500 10.07 down down correct
PLUG.US Plug Power Inc 20230523 0 8.76 9.19 8.45 8.81 26683100 8.81 up up correct
PLUS.US ePlus inc 20230523 0 46.12 47.71 45.9 46.49 96800 46.49 up up correct
PLXP.US PLx Pharma Inc 20230523 0 0.008 0.008 0.0051 0.0058 864933 0.0058 down down correct
PLXS.US Plexus Corp 20230523 0 87.19 88.55 86.66 87.49 73900 87.49 up up correct
PLYA.US Playa Hotels & Resorts N.V 20230523 0 8.82 9.015 8.69 8.95 3705500 8.95 up up correct
PMAAX.US PMAAX 20230523 0 9.75 9.75 9.75 9.75 0 9.75
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230523 0 3.1 3.14 3.1 3.12 37000 3.12 up up correct
PMD.US Psychemedics Corporation 20230523 0 4.97 5.03 4.96 4.96 10100 4.89 down down correct
PMFLX.US PMFLX 20230523 0 9.75 9.75 9.75 9.75 0 9.75
PMGM.US Priveterra Acquisition Corp 20230523 0 10.355 10.355 10.35 10.355 600 10.355
PMGMU.US Priveterra Acquisition Corp 20230523 0 10.31 10.36 10.3 10.35 1900 10.35 up up correct
PMGMW.US Priveterra Acquisition Corp 20230523 0 0.055 0.1 0.055 0.09 1664 0.09 up down incorrect
PMIFX.US PMIFX 20230523 0 8.34 8.34 8.34 8.34 0 8.34
PMT.US PC 20230523 0 17.82 18.1 17.5 17.8801 11389 17.8801 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230523 0 27.45 29.25 27.2 27.57 67800 27.57 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20230523 0 5.73 5.98 5.65 5.67 220800 5.67 down down correct
PNBK.US Patriot National Bancorp Inc 20230523 0 7.01 7.05 6.81 6.85 26500 6.85 down down correct
PNFP.US Pinnacle Financial Partners Inc 20230523 0 50.78 53.46 50.38 52.23 773700 52.23 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20230523 0 21.23 22 21.23 21.62 16100 21.62 up up correct
PNNT.US PennantPark Investment Corporation 20230523 0 5.66 5.7 5.59 5.59 285400 5.59 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230523 0 86.77 88.21 86.77 88.21 1600 88.21 up up correct
PNT.US POINT Biopharma Global Inc 20230523 0 10.14 10.39 9.9 9.99 647900 9.99 down down correct
PNTG.US The Pennant Group Inc 20230523 0 12.43 12.93 12.35 12.88 132600 12.88 up up correct
POAI.US Predictive Oncology Inc 20230523 0 3.16 3.57 3.08 3.15 230300 3.15 down down correct
PODD.US Insulet Corporation 20230523 0 303.46 305.6 294.49 296.43 461300 296.43 down up incorrect
POLA.US Polar Power Inc 20230523 0 1.23 1.26 1.19 1.23 135800 1.23
POOL.US Pool Corporation 20230523 0 341.81 344.93 336.09 338.08 308400 338.08 down down correct
POWI.US Power Integrations Inc 20230523 0 86.21 86.69 84.58 84.75 325800 84.75 down down correct
POWL.US Powell Industries Inc 20230523 0 58.06 60.02 57.3 59.01 78000 59.01 up up correct
POWW.US AMMO Inc 20230523 0 1.75 1.82 1.73 1.77 341700 1.77 up up correct
POWWP.US AMMO Inc 20230523 0 24.35 24.585 24.35 24.585 2100 24.585 up up correct
PPBI.US Pacific Premier Bancorp Inc 20230523 0 19.92 20.89 19.8 20.17 528000 20.17 up up correct
PPBT.US Purple Biotech Ltd 20230523 0 1.92 1.98 1.877 1.95 19500 1.95 up up correct
PPC.US Pilgrim's Pride Corporation 20230523 0 23.39 23.79 23.35 23.67 887900 23.67 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230523 0 10.75 10.75 10.73 10.73 14300 10.73 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20230523 0 10.75 10.75 10.75 10.75 0 10.75
PPIH.US Perma 20230523 0 10.4 10.78 10.22 10.65 10500 10.65 up up correct
PPSI.US Pioneer Power Solutions Inc 20230523 0 5.93 5.99 5.6 5.69 57000 5.69 down down correct
PPTA.US Midas Gold Corp. 20230523 0 4.9 5.06 4.84 5 155100 5 up up correct
PRAA.US PRA Group Inc 20230523 0 18.77 20.42 18.72 20.31 1134400 20.31 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20230523 0 1.03 1.14 1.02 1.1 1644600 1.1 up up correct
PRCH.US Porch Group Inc 20230523 0 1.3 1.325 1.235 1.25 1190100 1.25 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230523 0 33.39 34.48 32.41 32.94 377300 32.94 down down correct
PRDEX.US PREDEX Funds 20230523 0 28.53 28.53 28.53 28.53 0 28.53
PRDO.US Perdoceo Education Corporation 20230523 0 12.26 12.4 12.15 12.29 254400 12.29 up up correct
PRFT.US Perficient Inc 20230523 0 78.34 80.13 77.93 78.25 316900 78.25 down down correct
PRFX.US PainReform Ltd 20230523 0 0.573 0.63 0.573 0.605 2300 0.605 up up correct
PRGS.US Progress Software Corporation 20230523 0 58.06 58.99 58.02 58.63 197500 58.63 up up correct
PRIM.US Primoris Services Corporation 20230523 0 27.3 27.61 26.79 27.1 286890 27.1 down up incorrect
PRIVX.US Sharespost 100 Fund 20230523 0 40.15 40.15 40.15 40.15 0 40.15
PRLD.US Prelude Therapeutics Incorporated 20230523 0 5.45 5.9 5.45 5.45 91000 5.45
PRLVX.US PRLVX 20230523 0 39.59 39.59 39.59 39.59 0 39.59
PROC.US Procaps Group S.A. Ordinary Shares 20230523 0 4.48 4.7 4.473 4.55 9100 4.55 up up correct
PROF.US Profound Medical Corp 20230523 0 13.13 13.274 12.66 13.05 14300 13.05 down down correct
PROV.US Provident Financial Holdings Inc 20230523 0 11.63 11.82 11.61 11.81 1800 11.81 up up correct
PRPH.US ProPhase Labs Inc 20230523 0 8.86 8.94 8.67 8.94 32200 8.94 up up correct
PRPL.US Purple Innovation Inc 20230523 0 3.58 3.78 3.545 3.57 852500 3.57 down down correct
PRPO.US Precipio Inc 20230523 0 0.669 0.669 0.6 0.645 28300 0.645 down down correct
PRQR.US ProQR Therapeutics N.V 20230523 0 1.95 1.96 1.85 1.86 294200 1.86 down down correct
PRSR.US Prospector Capital Corp 20230523 0 10.442 10.47 10.442 10.47 5300 10.47 up down incorrect
PRSRU.US Prospector Capital Corp 20230523 0 10.39 10.488 10.39 10.47 8500 10.47 up up correct
PRSRW.US Prospector Capital Corp 20230523 0 0.0539 0.0566 0.0511 0.0547 1999 0.0547 up up correct
PRTA.US Prothena Corporation plc 20230523 0 72.82 74.23 70.25 70.56 445300 70.56 down down correct
PRTC.US PureTech Health plc 20230523 0 26.12 26.12 26.12 26.12 142 26.12
PRTG.US Portage Biotech Inc 20230523 0 2.856 3.44 2.856 3.25 58900 3.25 up down incorrect
PRTH.US Priority Technology Holdings Inc 20230523 0 3.68 3.68 3.34 3.37 36400 3.37 down up incorrect
PRTK.US Paratek Pharmaceuticals Inc 20230523 0 1.91 1.98 1.87 1.88 120100 1.88 down down correct
PRTS.US CarParts.com Inc 20230523 0 4.23 4.44 4.23 4.26 469900 4.26 up up correct
PRVA.US Privia Health Group Inc 20230523 0 26.21 26.65 25.36 25.49 856700 25.49 down down correct
PSA.US PQ 20230523 0 17.71 18.0869 17.71 17.9999 6919 17.9999 up up correct
PSEC.US Prospect Capital Corporation 20230523 0 6.47 6.55 6.45 6.46 1509235 6.3991 down up incorrect
PSHG.US Performance Shipping Inc 20230523 0 0.78 0.82 0.78 0.79 441000 0.79 up up correct
PSMT.US PriceSmart Inc 20230523 0 73.72 74.8 73.08 74 198400 74 up down incorrect
PSNL.US Personalis Inc 20230523 0 2.12 2.36 2.12 2.19 482900 2.19 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20230523 0 16.77 16.77 16.77 16.77 0 16.77
PSTV.US Plus Therapeutics Inc 20230523 0 3.91 3.98 3.91 3.96 7000 3.96 up down incorrect
PSTX.US Poseida Therapeutics Inc 20230523 0 2.8 2.94 2.79 2.8 534197 2.8
PT.US Pintec Technology Holdings Limited 20230523 0 0.91 0.91 0.79 0.83 91600 0.83 down down correct
PTC.US PTC Inc 20230523 0 133.71 133.84 130.82 130.86 709500 130.86 down down correct
PTCT.US PTC Therapeutics Inc 20230523 0 58.9 59.75 58.185 58.41 782200 58.41 down down correct
PTDEX.US PREDEX 20230523 0 28.69 28.69 28.69 28.69 0 28.69
PTE.US PolarityTE Inc 20230523 0 0.4 0.4 0.38 0.39 21300 0.39 down down correct
PTEN.US Patterson 20230523 0 10.94 11.04 10.7 10.95 1718700 10.95 up up correct
PTGX.US Protagonist Therapeutics Inc 20230523 0 25.57 25.96 25.1 25.2 2036200 25.2 down down correct
PTIX.US Protagenic Therapeutics Inc 20230523 0 2.097 2.32 2.05 2.1 47800 2.1 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20230523 0 21.02 21.2 20.66 20.73 405300 20.73 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20230523 0 19.86 19.89 19.3 19.3 23600 19.3 down down correct
PTON.US Peloton Interactive Inc 20230523 0 7.23 7.635 7.15 7.25 8782700 7.25 up up correct
PTPI.US Petros Pharmaceuticals Inc 20230523 0 3.72 3.83 3.71 3.72 18200 3.72
PTRA.US Proterra Inc 20230523 0 1.23 1.34 1.22 1.25 2034000 1.25 up up correct
PTRS.US Partners Bancorp 20230523 0 5.63 5.8 5.63 5.8 2600 5.8 up up correct
PTSI.US P.A.M. Transportation Services Inc 20230523 0 24.85 24.85 24.39 24.5 8900 24.5 down down correct
PTVE.US Pactiv Evergreen Inc 20230523 0 7.7 7.889 7.67 7.79 303900 7.79 up up correct
PUBM.US PubMatic Inc 20230523 0 17.27 17.75 17 17.06 439500 17.06 down down correct
PUCK.US Goal Acquisitions Corp 20230523 0 10.29 10.29 10.29 10.29 0 10.29
PUCKU.US Goal Acquisitions Corp 20230523 0 10.302 10.302 10.302 10.302 0 10.302
PUCKW.US Goal Acquisitions Corp 20230523 0 0.0377 0.0458 0.0377 0.0458 10000 0.0458 up up correct
PULM.US Pulmatrix Inc 20230523 0 2.905 2.91 2.85 2.9 12900 2.9 down down correct
PUYI.US Puyi Inc 20230523 0 5.14 5.14 5.14 5.14 14 5.14
PVBC.US Provident Bancorp Inc 20230523 0 8.16 8.31 8.07 8.11 64200 8.11 down down correct
PWDEX.US PREDEX 20230523 0 28.69 28.69 28.69 28.69 0 28.69
PWFL.US PowerFleet Inc 20230523 0 3.09 3.09 2.96 2.97 40400 2.97 down up incorrect
PWOD.US Penns Woods Bancorp Inc 20230523 0 24.05 24.8 24.05 24.71 4400 24.71 up up correct
PWP.US Perella Weinberg Partners 20230523 0 8.32 8.34 8.17 8.19 172100 8.1194 down down correct
PXLW.US Pixelworks Inc 20230523 0 1.82 1.85 1.77 1.79 290200 1.79 down down correct
PXS.US Pyxis Tankers Inc 20230523 0 4.15 4.24 4.12 4.19 54500 4.19 up down incorrect
PXSAP.US Pyxis Tankers Inc 20230523 0 22.4 22.4 22.1 22.15 1900 22.15 down down correct
PXSAW.US Pyxis Tankers Inc 20230523 0 1.2 1.22 1.19 1.22 8160 1.22 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20230523 0 22.19 22.34 21.875 22.15 369100 22.15 down down correct
PYPD.US PolyPid Ltd 20230523 0 0.37 0.389 0.337 0.35 97300 0.35 down down correct
PYPL.US PayPal Holdings Inc 20230523 0 63.03 63.3 61.84 62 16815500 62 down down correct
PYR.US PyroGenesis Canada Inc 20230523 0 0.685 0.685 0.66 0.675 21500 0.675 down down correct
PYXS.US Pyxis Oncology Inc. 20230523 0 3.6 3.96 3.57 3.73 474600 3.73 up up correct
PZZA.US Papa John's International Inc 20230523 0 74.5 75 73.61 74.4 512700 74.4 down down correct
QCOM.US QUALCOMM Incorporated 20230523 0 104.07 105.64 103.47 103.56 7452500 103.56 down down correct
QCRH.US QCR Holdings Inc 20230523 0 39.96 41.42 39.38 40.45 45200 40.45 up up correct
QDEL.US Quidel Corporation 20230523 0 88.95 89.79 87.37 88.78 494300 88.78 down down correct
QFIN.US 360 DigiTech Inc 20230523 0 14.81 15.12 14.67 14.71 1131800 14.71 down down correct
QH.US Quhuo Limited 20230523 0 1.7 1.779 1.7 1.73 36200 1.73 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230523 0 5.88 5.89 5.55 5.57 220100 5.57 down down correct
QIWI.US QIWI plc 20230523 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230523 0 0.98 0.99 0.954 0.96 7400 0.96 down down correct
QLI.US Qilian International Holding Group Limited 20230523 0 0.98 0.98 0.98 0.98 400 0.98
QLYS.US Qualys Inc 20230523 0 121.71 122.69 120.01 120.19 276200 120.19 down down correct
QMCO.US Quantum Corporation 20230523 0 1.19 1.2 1.03 1.06 528800 1.06 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230523 0 0.488 0.488 0.47 0.478 64700 0.478 down down correct
QNST.US QuinStreet Inc 20230523 0 9.4 9.75 9.15 9.25 623300 9.25 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230523 0 24.18 24.29 23.9 23.94 92900 23.94 down down correct
QRHC.US Quest Resource Holding Corporation 20230523 0 5.3 5.5 5.3 5.39 11000 5.39 up up correct
QRTEA.US Qurate Retail Inc 20230523 0 0.93 0.99 0.9 0.91 6788100 0.91 down down correct
QRTEB.US Qurate Retail Inc 20230523 0 5.19 6 5.13 5.67 20500 5.67 up down incorrect
QRTEP.US Qurate Retail Inc 20230523 0 34.23 34.53 33.72 33.96 57900 33.96 down down correct
QRVO.US Qorvo Inc 20230523 0 93.84 96.16 93.715 94.12 883400 94.12 up up correct
QSI.US Quantum 20230523 0 1.78 1.935 1.7 1.72 974700 1.72 down down correct
QSIAW.US Quantum 20230523 0 0.25 0.2612 0.2175 0.25 4399 0.25
QTRX.US Quanterix Corporation 20230523 0 20.96 23.44 20.78 21 761800 21 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230523 0 1.57 1.65 1.04 1.16 23174500 1.16 down down correct
QUIK.US QuickLogic Corporation 20230523 0 5.74 5.78 5.71 5.78 2000 5.78 up down incorrect
QURE.US uniQure N.V 20230523 0 20.97 21.8 20.45 20.55 318600 20.55 down up incorrect
RADI.US Radius Global Infrastructure Inc 20230523 0 14.78 14.8 14.77 14.79 1251200 14.79 up up correct
RAIL.US FreightCar America Inc 20230523 0 3 3.01 2.85 2.95 17300 2.95 down down correct
RAIN.US Rain Therapeutics Inc 20230523 0 1.25 1.36 1.16 1.24 10309100 1.24 down down correct
RAND.US Rand Capital Corporation 20230523 0 13.24 13.24 13.24 13.24 62 13.24
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230523 0 4.51 4.62 4.33 4.4 58600 4.4 down down correct
RAPT.US RAPT Therapeutics Inc 20230523 0 21.13 21.62 20.7 21.12 213200 21.12 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20230523 0 50.54 52.15 50.21 51.42 891500 51.42 up up correct
RAVE.US RAVE Restaurant Group Inc 20230523 0 1.7 1.7 1.66 1.7 13300 1.7
RBB.US RBB Bancorp 20230523 0 11.11 11.91 11.11 11.37 41100 11.37 up up correct
RBBN.US Ribbon Communications Inc 20230523 0 2.94 2.98 2.86 2.87 528500 2.87 down down correct
RBCAA.US Republic Bancorp Inc 20230523 0 41.44 42.63 40.34 41.66 23900 41.66 up up correct
RBCN.US Rubicon Technology Inc 20230523 0 1.26 1.3 1.15 1.3 9600 1.3 up down incorrect
RBKB.US Rhinebeck Bancorp Inc 20230523 0 7.25 7.25 6.9 7.22 2700 7.22 down down correct
RCAT.US Red Cat Holdings Inc 20230523 0 0.958 0.969 0.933 0.96 71600 0.96 up up correct
RCEL.US AVITA Medical Inc 20230523 0 11.38 11.65 11.08 11.11 125500 11.11 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230523 0 9.72 9.72 9.72 9.72 0 9.72
RCICX.US Resource Credit Income Fund Class C 20230523 0 9.83 9.83 9.83 9.83 0 9.83
RCIIX.US Resource Credit Income Fund Class I Shar 20230523 0 9.74 9.74 9.74 9.74 0 9.74
RCILX.US RCILX 20230523 0 9.72 9.72 9.72 9.72 0 9.72
RCIWX.US Resource Credit Income Fund Class W Shar 20230523 0 9.72 9.72 9.72 9.72 0 9.72
RCKT.US Rocket Pharmaceuticals Inc 20230523 0 21.87 23.108 21.84 22.24 680300 22.24 up up correct
RCKY.US Rocky Brands Inc 20230523 0 19.57 20.2 19.13 19.2 32000 19.2 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230523 0 10.3 10.35 10.3 10.35 2400 10.35 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20230523 0 10.47 10.47 10.47 10.47 0 10.47
RCM.US R1 RCM Inc 20230523 0 16.84 16.97 15.825 15.87 2450200 15.87 down down correct
RCMT.US RCM Technologies Inc 20230523 0 15.26 15.99 15.19 15.79 67900 15.79 up up correct
RCON.US Recon Technology Ltd 20230523 0 0.4 0.41 0.39 0.4 106500 0.4
RCRT.US Recruiter.com Group Inc. Common Stock 20230523 0 0.199 0.1997 0.1917 0.1931 74300 0.1931 down down correct
RDCM.US RADCOM Ltd 20230523 0 9.68 9.68 9.49 9.49 2500 9.49 down down correct
RDFN.US Redfin Corporation 20230523 0 10.46 10.95 9.78 9.8 2860300 9.8 down up incorrect
RDHL.US RedHill Biopharma Ltd 20230523 0 2.1 2.18 2.08 2.1 38800 2.1
RDI.US Reading International Inc 20230523 0 2.93 2.94 2.9 2.9 4200 2.9 down down correct
RDIB.US Reading International Inc 20230523 0 21.2 22.5 21.005 21.05 3593 21.05 down down correct
RDNT.US RadNet Inc 20230523 0 28.06 28.77 27.82 28.37 353100 28.37 up up correct
RDVT.US Red Violet Inc 20230523 0 22.39 23.3 21.74 21.98 39300 21.98 down down correct
RDWR.US Radware Ltd 20230523 0 18.51 19.54 18.51 19.03 141400 19.03 up up correct
REAL.US The RealReal Inc 20230523 0 1.42 1.51 1.405 1.44 2724800 1.44 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20230523 0 1.17 1.2 1.15 1.19 151300 1.19 up up correct
REE.US REE Automotive Ltd. 20230523 0 0.375 0.4 0.37 0.375 1436100 0.375
REED.US Reed's Inc 20230523 0 2.7 2.9 2.55 2.8125 5382 2.8125 up up correct
REFR.US Research Frontiers Incorporated 20230523 0 1.66 1.66 1.58 1.59 17600 1.59 down down correct
REG.US Regency Centers Corporation 20230523 0 58.43 58.9 57.37 57.56 1245700 57.56 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20230523 0 753.21 756.39 748.39 748.56 411300 748.56 down down correct
REKR.US Rekor Systems Inc 20230523 0 1.54 1.58 1.41 1.42 196000 1.42 down down correct
RELI.US Reliance Global Group Inc 20230523 0 4.95 4.95 4.13 4.38 78000 4.38 down down correct
RELIW.US Reliance Global Group Inc 20230523 0 0.11 0.11 0.11 0.11 1147 0.11
RELL.US Richardson Electronics Ltd 20230523 0 18.22 18.4 17.87 17.93 186200 17.93 down down correct
RELY.US Remitly Global Inc. Common Stock 20230523 0 18.63 18.83 18.17 18.36 780300 18.36 down up incorrect
REPL.US Replimune Group Inc 20230523 0 19.71 20.44 19.335 19.47 637700 19.47 down down correct
RETA.US Reata Pharmaceuticals Inc 20230523 0 79.63 80.91 78.4 79.22 738000 79.22 down down correct
RETO.US ReTo Eco 20230523 0 1.9 2.23 1.9 1.95 102300 1.95 up up correct
REYN.US Reynolds Consumer Products Inc 20230523 0 27.71 27.83 27.55 27.61 268700 27.61 down down correct
RFIL.US RF Industries Ltd 20230523 0 4.03 4.09 3.99 4.06 3600 4.06 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230523 0 24 24 24 24 13 24
RGCO.US RGC Resources Inc 20230523 0 18.46 19.61 18.25 19 26200 19 up up correct
RGEN.US Repligen Corporation 20230523 0 166.53 171.96 166.53 170.05 772100 170.05 up down incorrect
RGLD.US Royal Gold Inc 20230523 0 128.23 128.59 126.36 127.04 274600 127.04 down down correct
RGLS.US Regulus Therapeutics Inc 20230523 0 1.32 1.4 1.24 1.37 127200 1.37 up up correct
RGNX.US REGENXBIO Inc 20230523 0 20.55 21.45 20.205 20.39 388700 20.39 down down correct
RGP.US Resources Connection Inc 20230523 0 15.8 16.22 15.71 15.95 163300 15.95 up up correct
RIBT.US RiceBran Technologies 20230523 0 0.81 0.88 0.81 0.85 12700 0.85 up up correct
RICK.US RCI Hospitality Holdings Inc 20230523 0 76.4 77.7 75.7 76.42 47500 76.42 up up correct
RIDE.US Lordstown Motors Corp 20230523 0 4.05 4.35 4.02 4.26 580840 4.26 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230523 0 1.53 1.53 1.36 1.42 2891000 1.42 down down correct
RILY.US B. Riley Financial Inc 20230523 0 37.64 38.56 37.08 37.35 243400 37.35 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230523 0 19.6 19.92 19.375 19.54 9800 19.54 down down correct
RILYM.US RILYM 20230523 0 21.69 22.2 21.481 21.59 9200 21.59 down down correct
RILYN.US B. Riley Financial Inc 20230523 0 19.605 19.605 19.145 19.26 7500 19.26 down down correct
RILYP.US B. Riley Financial Inc 20230523 0 17.054 17.07 17 17 5700 17 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230523 0 17.5 17.7 17.295 17.53 26700 17.53 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230523 0 16.3 16.49 16.05 16.15 19100 16.15 down down correct
RIOT.US Riot Blockchain Inc 20230523 0 12.39 12.611 11.25 11.28 23583000 11.28 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230523 0 14.04 14.76 14 14.2 18444200 14.2 up up correct
RKDA.US Arcadia Biosciences Inc 20230523 0 4.7 4.827 4.62 4.63 13900 4.63 down down correct
RKLB.US Rocket Lab USA Inc. 20230523 0 4.8 4.897 4.45 4.52 7344700 4.52 down up incorrect
RLAY.US Relay Therapeutics Inc 20230523 0 11.15 12.13 11.15 11.7 2741700 11.7 up up correct
RLMD.US Relmada Therapeutics Inc 20230523 0 3.32 3.39 3.03 3.13 150963 3.13 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20230523 0 6.75 7.37 6.65 7.08 92500 7.08 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20230523 0 11.23 11.25 10.67 11.21 11200 11.21 down down correct
RMBL.US RumbleON Inc 20230523 0 11.1 11.773 10.24 10.42 304400 10.42 down down correct
RMBS.US Rambus Inc 20230523 0 58.43 59.34 57.74 57.91 1191300 57.91 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230523 0 5.88 5.89 5.78 5.84 4800 5.84 down down correct
RMGC.US RMG Acquisition Corp. III 20230523 0 10.12 10.12 10.12 10.12 0 10.12
RMGCU.US RMG Acquisition Corp. III 20230523 0 10.14 10.14 10.14 10.14 0 10.14
RMGCW.US RMG Acquisition Corp. III 20230523 0 0.15 0.15 0.13 0.13 43527 0.13 down down correct
RMNI.US Rimini Street Inc 20230523 0 4.05 4.3 4.05 4.23 273600 4.23 up up correct
RMR.US The RMR Group Inc 20230523 0 21.95 22.78 21.95 22.18 88100 22.18 up up correct
RMTI.US Rockwell Medical Inc 20230523 0 2.57 2.77 2.49 2.63 94800 2.63 up up correct
RNA.US Avidity Biosciences Inc 20230523 0 12.17 12.53 11.68 11.7 1058476 11.7 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230523 0 5.23 7.74 5.23 6.19 285000 6.19 up up correct
RNLX.US Renalytix Plc 20230523 0 2.14 2.152 2.07 2.13 16300 2.13 down down correct
RNST.US Renasant Corporation 20230523 0 26.53 27.56 26.36 27 230200 27 up up correct
RNW.US Renew Energy Global PLC 20230523 0 5.7 5.8 5.54 5.68 577700 5.68 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230523 0 0.8 0.8 0.753 0.775 266000 0.775 down down correct
RNXT.US RenovoRx Inc. Common Stock 20230523 0 2.02 2.07 1.89 2.02 25800 2.02
ROAD.US Construction Partners Inc 20230523 0 29.57 30.22 29.435 29.67 143900 29.67 up down incorrect
ROCC.US Ranger Oil Corporation 20230523 0 39.12 39.44 38.795 39.02 149300 39.02 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230523 0 10.6 10.6 7.65 10 76211 10 down down correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20230523 0 9.02 10.29 9.02 10.29 2663 10.29 up up correct
ROCGW.US Roth CH Acquisition IV Co. Warrant 20230523 0 0.63 0.6499 0.54 0.63 672984 0.63
ROCK.US Gibraltar Industries Inc 20230523 0 56.69 57.22 56.44 56.54 113900 56.54 down down correct
ROIC.US Retail Opportunity Investments Corp 20230523 0 12.54 12.75 12.44 12.49 1082100 12.49 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230523 0 9.66 9.85 9.33 9.39 2864100 9.39 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230523 0 2.21 2.28 2.06 2.06 96810 2.06 down down correct
ROKU.US Roku Inc 20230523 0 56.26 58.66 55.68 55.88 6992200 55.88 down down correct
ROOT.US Root Inc 20230523 0 4.72 4.95 4.63 4.7 74347 4.7 down down correct
ROST.US Ross Stores Inc 20230523 0 103.89 104.02 101.75 101.88 2562000 101.88 down down correct
ROVR.US Rover Group Inc 20230523 0 4.6 4.6 4.484 4.5 833800 4.5 down down correct
RPAY.US Repay Holdings Corporation 20230523 0 6.75 7.07 6.73 6.8 804200 6.8 up up correct
RPD.US Rapid7 Inc 20230523 0 43.45 44.29 42.04 42.07 1210000 42.07 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230523 0 8.37 8.91 8.11 8.37 135000 8.37
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230523 0 1.05 1.18 1.02 1.13 105200 1.13 up up correct
RPRX.US Royalty Pharma plc 20230523 0 33.21 33.65 32.44 33.07 3407800 33.07 down down correct
RPTX.US Repare Therapeutics Inc 20230523 0 9.93 10.92 9.84 10.74 104800 10.74 up up correct
RRBI.US Red River Bancshares Inc 20230523 0 50.21 52 50.08 51.78 7900 51.78 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230523 0 14.01 14.65 13.62 13.96 339400 13.96 down down correct
RRR.US Red Rock Resorts Inc 20230523 0 46.61 47.07 46.11 46.54 558300 46.54 down down correct
RSLS.US ReShape Lifesciences Inc 20230523 0 2.69 2.75 2.6001 2.694 64813 2.694 up up correct
RSSS.US Research Solutions Inc 20230523 0 2.08 2.11 2.08 2.08 13300 2.08
RSVR.US Reservoir Media Inc 20230523 0 6.6 6.8 6.56 6.6 42100 6.6
RSVRW.US Reservoir Media Management Inc 20230523 0 1.47 1.47 1.47 1.47 0 1.47
RUBY.US Rubius Therapeutics Inc 20230523 0 0.017 0.019 0.017 0.0182 91211 0.0182 up up correct
RUN.US Sunrun Inc 20230523 0 15.79 17.63 15.71 16.64 14599000 16.64 up up correct
RUSHA.US Rush Enterprises Inc 20230523 0 52.69 53.58 52.29 53.48 161200 53.48 up up correct
RUSHB.US Rush Enterprises Inc 20230523 0 58.45 59.6 58.45 58.93 12200 58.93 up up correct
RUTH.US Ruth's Hospitality Group Inc 20230523 0 21.42 21.46 21.41 21.41 1825500 21.41 down down correct
RVMD.US Revolution Medicines Inc 20230523 0 26.6 27.35 26.45 26.47 873400 26.47 down down correct
RVNC.US Revance Therapeutics Inc 20230523 0 32.32 33.095 31.4 31.47 1485900 31.47 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230523 0 6.92 7.3 6.37 6.53 264000 6.53 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230523 0 2.14 2.425 2.07 2.1399 24348 2.1399 down down correct
RVSB.US Riverview Bancorp Inc 20230523 0 4.46 4.59 4.42 4.5 27200 4.5 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230523 0 11.41 11.5 11.291 11.36 84000 11.36 down down correct
RWLK.US ReWalk Robotics Ltd 20230523 0 0.61 0.633 0.61 0.625 64800 0.625 up down incorrect
RXDX.US Prometheus Biosciences Inc 20230523 0 198.8 198.99 198.68 198.7 2687198 198.7 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230523 0 7.99 10.225 7.87 9.25 9809800 9.25 up up correct
RXST.US RxSight Inc. Common Stock 20230523 0 26.1 27.53 25.388 26.07 497400 26.07 down down correct
RXT.US Rackspace Technology Inc 20230523 0 1.43 1.65 1.4 1.41 3730049 1.41 down down correct
RYAAY.US Ryanair Holdings plc 20230523 0 102.39 106.35 101.67 105.24 1245200 105.24 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230523 0 17.01 17.97 16.515 16.54 699100 16.54 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20230523 0 24.56 24.64 24.505 24.56 24300 24.56
RZLT.US Rezolute Inc 20230523 0 2.089 2.1 2.05 2.05 13200 2.05 down down correct
SABR.US Sabre Corporation 20230523 0 3.65 3.79 3.619 3.68 4659700 3.68 up up correct
SABRP.US Sabre Corporation 20230523 0 52.97 54.74 52.97 53.65 1800 53.65 up up correct
SABS.US SAB Biotherapeutics Inc 20230523 0 0.91 0.91 0.801 0.887 38200 0.887 down down correct
SABSW.US SAB Biotherapeutics Inc 20230523 0 0.105 0.14 0.08 0.08 15484 0.08 down down correct
SAFT.US Safety Insurance Group Inc 20230523 0 73 74.13 73 73.65 58800 73.65 up down incorrect
SAGE.US Sage Therapeutics Inc 20230523 0 53.38 54.5 52.005 52.44 460200 52.44 down up incorrect
SAIA.US Saia Inc 20230523 0 271.83 278.91 269.54 274.43 293000 274.43 up up correct
SAL.US Salisbury Bancorp Inc 20230523 0 25.46 26 25.46 25.54 7400 25.54 up up correct
SALM.US Salem Media Group Inc 20230523 0 0.95 0.96 0.95 0.96 11500 0.96 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230523 0 10.35 10.35 10.35 10.35 0 10.35
SAMG.US Silvercrest Asset Management Group Inc 20230523 0 19.41 19.41 18.93 18.96 24400 18.96 down down correct
SANA.US Sana Biotechnology Inc 20230523 0 7.5 8.005 7.041 7.09 2585135 7.09 down up incorrect
SANM.US Sanmina Corporation 20230523 0 51.35 52.82 50.99 51.93 728400 51.93 up up correct
SANW.US S&W Seed Company 20230523 0 1.32 1.32 1.27 1.27 12400 1.27 down down correct
SASR.US Sandy Spring Bancorp Inc 20230523 0 21.62 22.56 21.58 22.19 393100 22.19 up up correct
SATS.US EchoStar Corporation 20230523 0 16.17 16.63 15.78 16.4 169500 16.4 up down incorrect
SAVA.US Cassava Sciences Inc 20230523 0 25.33 26.25 25.18 25.31 599000 25.31 down down correct
SBAC.US SBA Communications Corporation 20230523 0 235.31 237.09 230.09 230.43 697285 229.5565 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20230523 0 21.06 22.23 20.9 21.42 670300 21.42 up up correct
SBET.US Sharplink Gaming Ltd 20230523 0 3.14 3.23 3.04 3.22 14500 3.22 up up correct
SBFG.US SB Financial Group Inc 20230523 0 13.53 14.15 13.53 13.95 14700 13.95 up up correct
SBGI.US Sinclair Broadcast Group Inc 20230523 0 16.47 17.12 16.37 16.52 467662 16.2478 up up correct
SBLK.US Star Bulk Carriers Corp 20230523 0 18.58 18.73 18.12 18.21 1245600 18.21 down up incorrect
SBNY.US Signature Bank 20230523 0 0.123 0.144 0.1175 0.1349 1474181 0.1349 up up correct
SBRA.US Sabra Health Care REIT Inc 20230523 0 10.9 11.19 10.89 10.96 3052500 10.96 up down incorrect
SBSI.US Southside Bancshares Inc 20230523 0 28.2 29.22 28.09 28.38 111700 28.38 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230523 0 5.01 5.25 4.963 5.04 37000 5.04 up up correct
SBUX.US Starbucks Corporation 20230523 0 102.12 102.14 100.08 100.34 6766300 100.34 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20230523 0 10.285 10.285 10.285 10.285 1 10.285
SCAQU.US Stratim Cloud Acquisition Corp 20230523 0 10.5 10.5 10.5 10.5 0 10.5
SCHL.US Scholastic Corporation 20230523 0 42.14 43.18 42.12 42.37 162400 42.37 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20230523 0 29.48 29.89 29.18 29.75 132100 29.75 up up correct
SCKT.US Socket Mobile Inc 20230523 0 1.44 1.44 1.39 1.39 7400 1.39 down up incorrect
SCOR.US comScore Inc 20230523 0 0.96 0.99 0.93 0.98 634300 0.98 up up correct
SCPH.US scPharmaceuticals Inc 20230523 0 11.08 11.51 10.72 10.83 736000 10.83 down down correct
SCPL.US SciPlay Corporation 20230523 0 19.62 19.65 19.53 19.57 480700 19.57 down down correct
SCPS.US Scopus BioPharma Inc 20230523 0 0.062 0.062 0.06 0.06 4700 0.06 down up incorrect
SCSC.US ScanSource Inc 20230523 0 29.25 30.04 29.1 29.17 96700 29.17 down down correct
SCVL.US Shoe Carnival Inc 20230523 0 21.53 21.99 21.36 21.75 786600 21.75 up down incorrect
SCWX.US SecureWorks Corp 20230523 0 9.09 9.24 9.02 9.08 32200 9.08 down down correct
SCYX.US SCYNEXIS Inc 20230523 0 2.79 2.86 2.76 2.77 151900 2.77 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230523 0 10.19 10.19 10.19 10.19 0 10.19
SDACU.US Sustainable Development Acquisition I Corp 20230523 0 10.22 10.22 10.22 10.22 0 10.22
SDC.US SmileDirectClub Inc 20230523 0 0.382 0.395 0.37 0.38 620400 0.38 down up incorrect
SDGR.US Schrödinger Inc 20230523 0 38.67 40.69 37.12 38.52 2356200 38.52 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230523 0 6.13 6.6 6.1 6.24 90100 6.24 up down incorrect
SEAC.US SeaChange International Inc 20230523 0 9.38 9.38 8.45 8.75 40700 8.75 down up incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20230523 0 7.85 7.97 7.73 7.82 934300 7.82 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230523 0 2.131 2.131 2.131 2.131 0 2.131
SECO.US Secoo Holding Limited 20230523 0 0.8 0.849 0.79 0.812 84600 0.812 up down incorrect
SEDG.US SolarEdge Technologies Inc 20230523 0 297.15 302.3 286.78 288.95 776700 288.95 down down correct
SEED.US Origin Agritech Limited 20230523 0 6.1 6.1 5.82 5.83 14700 5.83 down down correct
SEEL.US Seelos Therapeutics Inc 20230523 0 0.98 1.01 0.98 1 404500 1 up up correct
SEER.US Seer Inc 20230523 0 3.93 4.05 3.84 3.86 255087 3.86 down down correct
SEIC.US SEI Investments Company 20230523 0 57.71 58.3 57.58 57.87 429400 57.87 up down incorrect
SELB.US Selecta Biosciences Inc 20230523 0 1.16 1.19 1.135 1.15 481700 1.15 down down correct
SELF.US Global Self Storage Inc 20230523 0 5.1 5.1 5.05 5.07 3100 5.07 down down correct
SENEA.US Seneca Foods Corporation 20230523 0 48.35 51.69 48.35 50.9 22200 50.9 up up correct
SENEB.US Seneca Foods Corporation 20230523 0 48.45 48.45 48.45 48.45 0 48.45
SERA.US Sera Prognostics Inc. Class A Common Stock 20230523 0 3.37 3.47 3.25 3.32 8300 3.32 down down correct
SFBC.US Sound Financial Bancorp Inc 20230523 0 36.08 37.5 36.08 37.5 6400 37.5 up up correct
SFBS.US ServisFirst Bancshares Inc 20230523 0 45.4 47.09 44.84 45.38 256429 45.38 down down correct
SFIX.US Stitch Fix Inc 20230523 0 3.27 3.53 3.22 3.35 1887700 3.35 up down incorrect
SFM.US Sprouts Farmers Market Inc 20230523 0 35.73 36.329 35.33 36.06 1484827 36.06 up up correct
SFNC.US Simmons First National Corporation 20230523 0 16.73 17.59 16.71 17.06 412400 17.06 up up correct
SFST.US Southern First Bancshares Inc 20230523 0 23.59 24.9 23.03 24.47 45600 24.47 up up correct
SFT.US Shift Technologies Inc 20230523 0 1.43 1.57 1.42 1.48 141878 1.48 up up correct
SGA.US Saga Communications Inc 20230523 0 19.54 20.11 19.39 19.72 14200 19.72 up up correct
SGBX.US SG Blocks Inc 20230523 0 0.79 0.83 0.79 0.83 9000 0.83 up up correct
SGC.US Superior Group of Companies Inc 20230523 0 9.26 9.76 9.26 9.6 42900 9.6 up down incorrect
SGEN.US Seagen Inc 20230523 0 193.85 197.07 193.18 196.49 1228800 196.49 up up correct
SGH.US SMART Global Holdings Inc 20230523 0 20.6 21.1 20.36 20.48 658600 20.48 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20230523 0 9.26 9.735 8.92 9.06 84100 9.06 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230523 0 10.4 10.4 10.4 10.4 0 10.4
SGMA.US SigmaTron International Inc 20230523 0 3.48 3.61 3.48 3.53 6700 3.53 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20230523 0 40.08 41.08 39.265 39.615 578400 39.615 down down correct
SGMO.US Sangamo Therapeutics Inc 20230523 0 1.38 1.62 1.38 1.51 2675700 1.51 up up correct
SGRP.US SPAR Group Inc 20230523 0 1.18 1.2 1.12 1.19 13500 1.19 up up correct
SGRY.US Surgery Partners Inc 20230523 0 38.07 38.545 36.23 36.27 663100 36.27 down down correct
SGTX.US Sigilon Therapeutics Inc 20230523 0 6.34 9.32 6.34 7.31 57300 7.31 up down incorrect
SHBI.US Shore Bancshares Inc 20230523 0 11.52 11.84 11.45 11.5 135900 11.5 down down correct
SHC.US Sotera Health Company 20230523 0 14.55 15.03 14.505 14.57 1207000 14.57 up up correct
SHCR.US Sharecare Inc 20230523 0 1.43 1.475 1.405 1.41 865100 1.41 down up incorrect
SHCRW.US Sharecare Inc 20230523 0 0.131 0.14 0.13 0.13 2300 0.13 down down correct
SHEN.US Shenandoah Telecommunications Company 20230523 0 20.31 20.39 19.63 20.05 115900 20.05 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230523 0 4.87 4.95 4.71 4.71 117500 4.71 down down correct
SHLS.US Shoals Technologies Group Inc 20230523 0 24.03 24.41 23.66 23.84 1281500 23.84 down down correct
SHO.US PI 20230523 0 19.16 19.255 19.16 19.16 4324 19.16
SHOO.US Steven Madden Ltd 20230523 0 31.12 31.82 30.9 31.56 887000 31.56 up up correct
SHPW.US WT 20230523 0 0.015 0.0152 0.015 0.0152 43440 0.0152 up down incorrect
SHYF.US The Shyft Group Inc 20230523 0 23.56 24.18 23.5 23.76 115800 23.76 up up correct
SI.US PA 20230523 0 9.15 9.15 8.5 8.5 1369 8.5 down down correct
SIBN.US SI 20230523 0 26.27 26.79 25.12 25.57 317800 25.57 down down correct
SIEB.US Siebert Financial Corp 20230523 0 2.38 2.48 2.33 2.44 58500 2.44 up down incorrect
SIEN.US Sientra Inc 20230523 0 1.71 1.76 1.65 1.72 58500 1.72 up up correct
SIFY.US Sify Technologies Limited 20230523 0 1.22 1.35 1.2 1.33 121100 1.33 up up correct
SIGA.US SIGA Technologies Inc 20230523 0 5.62 5.79 5.61 5.73 603000 5.73 up up correct
SIGI.US Selective Insurance Group Inc 20230523 0 102.75 103.55 101.43 101.57 352400 101.57 down up incorrect
SIGIP.US Selective Insurance Group Inc 20230523 0 16.17 16.47 16.17 16.47 4400 16.47 up up correct
SILC.US Silicom Ltd 20230523 0 34.79 34.91 34.15 34.3 13200 34.3 down down correct
SILK.US Silk Road Medical Inc 20230523 0 31.49 33.57 31.1 31.52 915900 31.52 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20230523 0 52.73 52.73 51.53 51.63 385100 51.63 down down correct
SINT.US Sintx Technologies Inc 20230523 0 1.45 1.48 1.38 1.38 74100 1.38 down down correct
SIOX.US Sio Gene Therapies Inc 20230523 0 0.4015 0.4057 0.4015 0.4015 29259 0.4015
SIRI.US Sirius XM Holdings Inc 20230523 0 3.54 3.6 3.5 3.53 16868551 3.53 down down correct
SISI.US Shineco Inc 20230523 0 0.52 0.55 0.52 0.52 8000 0.52
SITM.US SiTime Corporation 20230523 0 95.41 96.785 93.91 94 191000 94 down down correct
SJ.US Scienjoy Holding Corporation 20230523 0 4.69 4.69 4.48 4.5992 17565 4.5992 down down correct
SKIN.US The Beauty Health Company 20230523 0 10.31 10.595 9.99 10 1833600 10 down down correct
SKYT.US SkyWater Technology Inc 20230523 0 10.55 11.0299 10.44 10.75 389822 10.75 up up correct
SKYW.US SkyWest Inc 20230523 0 28.34 29.11 28.33 28.63 407800 28.63 up down incorrect
SLAB.US Silicon Laboratories Inc 20230523 0 140.52 141.15 137.92 138.5 576600 138.5 down down correct
SLAMU.US Slam Corp 20230523 0 10.5 10.5 10.5 10.5 0 10.5
SLAMW.US Slam Corp 20230523 0 0.1801 0.1847 0.18 0.1801 35000 0.1801
SLCR.US Silver Crest Acquisition Corporation 20230523 0 3.12 3.22 3.07 3.15 293725 3.15 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20230523 0 0.72 0.72 0.7 0.7 15510 0.7 down down correct
SLDB.US Solid Biosciences Inc 20230523 0 6.11 6.24 6.06 6.19 6900 6.19 up up correct
SLGC.US Somalogic Inc 20230523 0 3.39 3.55 3.21 3.25 1507600 3.25 down up incorrect
SLGCW.US SomaLogic Inc 20230523 0 0.405 0.5025 0.3117 0.4684 5244 0.4684 up up correct
SLGG.US Super League Gaming Inc 20230523 0 0.58 0.59 0.552 0.552 82200 0.552 down down correct
SLGL.US Sol 20230523 0 3.45 3.553 3.212 3.51 13200 3.51 up down incorrect
SLGN.US Silgan Holdings Inc 20230523 0 47.29 47.69 47.07 47.14 383000 47.14 down down correct
SLM.US SLM Corporation 20230523 0 15.35 15.54 15.25 15.36 3081500 15.36 up up correct
SLMBP.US SLM Corporation 20230523 0 56.7 56.7 56.25 56.25 2900 56.25 down down correct
SLN.US Silence Therapeutics plc 20230523 0 5.91 6.265 5.85 6.04 52000 6.04 up down incorrect
SLNG.US Stabilis Solutions Inc 20230523 0 3.57 3.57 3.54 3.54 800 3.54 down down correct
SLNH.US Soluna Holdings Inc 20230523 0 0.22 0.22 0.2 0.2 106100 0.2 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230523 0 2 2 2 2 200 2
SLNO.US Soleno Therapeutics Inc 20230523 0 5.4 5.558 5.35 5.4 209900 5.4
SLP.US Simulations Plus Inc 20230523 0 43.48 44.95 42.72 44.52 117900 44.52 up up correct
SLRC.US SLR Investment Corp 20230523 0 13.96 14.17 13.95 14.03 168200 14.03 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230523 0 1.47 1.5 1.47 1.5 15900 1.5 up up correct
SLS.US SELLAS Life Sciences Group Inc 20230523 0 1.72 1.77 1.65 1.67 120500 1.67 down down correct
SLVRU.US SilverSPAC Inc Unit 20230523 0 10.4 10.476 10.4 10.43 1300 10.43 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230523 0 10.61 10.61 10.61 10.61 0 10.61
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230523 0 10.89 10.89 10.89 10.89 0 10.89
SMBC.US Southern Missouri Bancorp Inc 20230523 0 36.14 37.39 35.18 36.82 30900 36.82 up up correct
SMBK.US SmartFinancial Inc 20230523 0 21.88 22.73 20.12 22.36 21100 22.36 up down incorrect
SMCI.US Super Micro Computer Inc 20230523 0 162.91 165.66 159.58 161.91 1437500 161.91 down down correct
SMID.US Smith 20230523 0 16.22 16.22 16.22 16.22 300 16.22
SMIT.US Schmitt Industries Inc 20230523 0 0.013 0.013 0.013 0.013 3468 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230523 0 28.69 29.93 28.5 28.57 24900 28.57 down down correct
SMMF.US Summit Financial Group Inc 20230523 0 19.48 20 19.48 19.53 19000 19.53 up up correct
SMMT.US Summit Therapeutics Inc 20230523 0 1.6 1.82 1.6 1.7 1778600 1.7 up up correct
SMPL.US The Simply Good Foods Company 20230523 0 36.63 37.602 36.24 37.42 643800 37.42 up up correct
SMSI.US Smith Micro Software Inc 20230523 0 1.24 1.26 1.22 1.24 148600 1.24
SMTC.US Semtech Corporation 20230523 0 21.7 22.12 21.43 21.45 1196800 21.45 down up incorrect
SMTI.US Sanara MedTech Inc 20230523 0 37.01 38.74 36.48 36.7 23600 36.7 down down correct
SNAX.US Stryve Foods Inc 20230523 0 0.62 0.68 0.577 0.645 253600 0.645 up up correct
SNAXW.US Stryve Foods Inc 20230523 0 0.033 0.035 0.0221 0.0241 31126 0.0241 down down correct
SNBR.US Sleep Number Corporation 20230523 0 19.57 19.91 18.99 19.38 486700 19.38 down down correct
SNCE.US Science 37 Holdings Inc 20230523 0 0.275 0.328 0.275 0.296 167800 0.296 up up correct
SNCR.US Synchronoss Technologies Inc 20230523 0 0.89 0.95 0.89 0.94 149800 0.94 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230523 0 18.37 18.5 18.37 18.5 1000 18.5 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20230523 0 17.53 18.05 17.38 17.48 219100 17.48 down down correct
SND.US Smart Sand Inc 20230523 0 1.65 1.68 1.62 1.65 208300 1.65
SNDL.US Sundial Growers Inc 20230523 0 1.8 1.88 1.76 1.79 2705500 1.79 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20230523 0 22.31 23.05 21.605 21.9 1137000 21.9 down down correct
SNES.US SenesTech Inc 20230523 0 1.33 1.33 1.24 1.25 35100 1.25 down down correct
SNEX.US StoneX Group Inc 20230523 0 84.36 85.73 84.36 84.49 70000 84.49 up up correct
SNFCA.US Security National Financial Corporation 20230523 0 7.11 7.75 7.11 7.75 19900 7.75 up up correct
SNGX.US Soligenix Inc 20230523 0 0.77 0.77 0.74 0.76 234400 0.76 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230523 0 0.95 0.99 0.92 0.99 12600 0.99 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230523 0 8.86 9.04 8.81 9 55000 9 up down incorrect
SNPS.US Synopsys Inc 20230523 0 399.61 399.68 392 393.09 844400 393.09 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20230523 0 0.88 0.91 0.86 0.91 19500 0.91 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20230523 0 9.995 9.995 9.995 9.995 0 9.995
SNRHU.US Senior Connect Acquisition Corp. I 20230523 0 10.015 10.015 10.015 10.015 0 10.015
SNRHW.US Senior Connect Acquisition Corp. I 20230523 0 0.03 0.03 0.0284 0.0285 2250 0.0285 down down correct
SNSE.US Sensei Biotherapeutics Inc 20230523 0 1.6 1.62 1.6 1.61 25100 1.61 up up correct
SNT.US Senstar Technologies Ltd. 20230523 0 1.4 1.42 1.38 1.4 8200 1.4
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230523 0 2.2 2.31 2.19 2.24 5700 2.24 up up correct
SNY.US Sanofi 20230523 0 54.38 54.66 54.2 54.39 1193900 54.39 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20230523 0 5.24 5.49 5.22 5.29 43878300 5.29 up up correct
SOHO.US Sotherly Hotels Inc 20230523 0 1.69 1.77 1.69 1.73 32400 1.73 up up correct
SOHOB.US Sotherly Hotels Inc 20230523 0 23.9 23.9 23.9 23.9 2 23.9
SOHON.US Sotherly Hotels Inc 20230523 0 24 24 24 24 600 24
SOHOO.US Sotherly Hotels Inc 20230523 0 24 24 24 24 200 24
SOHU.US Sohu.com Limited 20230523 0 12.35 12.35 11.7 11.77 40900 11.77 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20230523 0 0.52 0.56 0.52 0.56 773100 0.56 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230523 0 0.0273 0.04 0.0212 0.0278 10665 0.0278 up up correct
SONM.US Sonim Technologies Inc 20230523 0 1.08 1.1 1.03 1.04 98100 1.04 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230523 0 0.28 0.29 0.27 0.28 2296800 0.28
SONO.US Sonos Inc 20230523 0 14.91 15.29 14.85 15.08 2433200 15.08 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20230523 0 0.824 0.882 0.824 0.865 30400 0.865 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230523 0 4.8 5 4.755 4.96 139700 4.96 up up correct
SOTK.US Sono 20230523 0 5.49 5.6 5.49 5.6 600 5.6 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20230523 0 17.42 17.83 17.3 17.56 1546000 17.56 up up correct
SP.US SP Plus Corporation 20230523 0 36.76 37.42 36.3 37.06 63900 37.06 up down incorrect
SPCB.US SuperCom Ltd 20230523 0 1.14 1.15 1.07 1.13 21100 1.13 down down correct
SPFI.US South Plains Financial Inc 20230523 0 21.35 22.46 21.14 22.17 31300 22.17 up up correct
SPI.US SPI Energy Co. Ltd 20230523 0 1.32 1.39 1.3 1.31 91000 1.31 down down correct
SPLK.US Splunk Inc 20230523 0 97.33 99.86 96.49 96.52 1658500 96.52 down up incorrect
SPNS.US Sapiens International Corporation N.V 20230523 0 24.56 24.74 24.06 24.13 106300 24.13 down up incorrect
SPOK.US Spok Holdings Inc 20230523 0 13.37 13.83 13.37 13.55 422300 13.237 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20230523 0 1.2 1.22 1.11 1.13 2016500 1.13 down down correct
SPRB.US Spruce Biosciences Inc 20230523 0 2.52 2.6 2.37 2.45 112400 2.45 down up incorrect
SPRO.US Spero Therapeutics Inc 20230523 0 1.9 1.935 1.88 1.91 295000 1.91 up up correct
SPSC.US SPS Commerce Inc 20230523 0 162.38 163.67 159.86 159.96 115000 159.96 down down correct
SPT.US Sprout Social Inc 20230523 0 45.71 46.31 45.175 45.26 1071400 45.26 down down correct
SPTN.US SpartanNash Company 20230523 0 23.89 24.3 23.67 24.06 140400 24.06 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230523 0 5.93 6.126 5.92 6.09 509700 6.09 up up correct
SPWR.US SunPower Corporation 20230523 0 10.03 10.65 9.97 10.27 5103700 10.27 up up correct
SQFT.US Presidio Property Trust Inc 20230523 0 0.9 0.9 0.84 0.88 27900 0.88 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230523 0 15.69 16 15.68 16 6000 16 up up correct
SQL.US SeqLL Inc. Common stock 20230523 0 0.495 0.667 0.43 0.561 10631700 0.561 up up correct
SQLLW.US SeqLL Inc. Warrant 20230523 0 0.0687 0.1232 0.0411 0.1176 38068 0.1176 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230523 0 12.79 12.81 12.26 12.47 264800 12.47 down down correct
SRAX.US SRAX Inc 20230523 0 0.36 0.36 0.26 0.26 5766 0.26 down down correct
SRCE.US 1st Source Corporation 20230523 0 42.25 43.97 42.12 43.27 78600 43.27 up up correct
SRCL.US Stericycle Inc 20230523 0 43.52 43.85 42.87 43.64 275800 43.64 up up correct
SRDX.US Surmodics Inc 20230523 0 18.13 18.59 18.06 18.11 64400 18.11 down down correct
SRGA.US Surgalign Holdings Inc 20230523 0 0.85 1.03 0.8 0.99 395900 0.99 up up correct
SRPT.US Sarepta Therapeutics Inc 20230523 0 149 150.16 146.69 146.91 1299800 146.91 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230523 0 45.64 45.64 45.64 45.64 0 45.64
SRRK.US Scholar Rock Holding Corporation 20230523 0 7.49 7.945 7.44 7.58 174900 7.58 up up correct
SRTS.US Sensus Healthcare Inc 20230523 0 2.91 2.985 2.84 2.87 189800 2.87 down down correct
SRZN.US Surrozen Inc. Common Stock 20230523 0 0.615 0.63 0.552 0.61 110500 0.61 down up incorrect
SSB.US South State Corporation 20230523 0 65.39 67.89 65 65.91 589800 65.91 up up correct
SSBI.US Summit State Bank 20230523 0 15.08 15.75 15.05 15.5 21000 15.5 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230523 0 20.25 20.5 20.071 20.16 6200 20.16 down down correct
SSKN.US STRATA Skin Sciences Inc 20230523 0 0.95 1.02 0.94 1.02 1900 1.02 up up correct
SSNC.US SS&C Technologies Holdings Inc 20230523 0 55.95 56.64 55.6 56.22 1277100 56.22 up up correct
SSNT.US SilverSun Technologies Inc 20230523 0 3.06 3.06 3.06 3.06 1600 3.06
SSP.US The E.W. Scripps Company 20230523 0 8.47 8.79 8.44 8.49 279900 8.49 up up correct
SSRM.US SSR Mining Inc 20230523 0 15.76 15.95 15.61 15.64 1132600 15.64 down down correct
SSSS.US SuRo Capital Corp 20230523 0 3.37 3.39 3.32 3.36 57200 3.36 down down correct
SSTI.US ShotSpotter Inc 20230523 0 26.06 26.765 26.06 26.39 93900 26.39 up up correct
SSYS.US Stratasys Ltd 20230523 0 15.4 15.46 15.21 15.26 322400 15.26 down down correct
STAA.US STAAR Surgical Company 20230523 0 64.08 64.71 56.62 58.96 1549500 58.96 down down correct
STAB.US Statera Biopharma Inc 20230523 0 0.0238 0.024 0.0201 0.0227 300599 0.0227 down down correct
STAF.US Staffing 360 Solutions Inc 20230523 0 1.14 1.17 1.09 1.13 50100 1.13 down up incorrect
STBA.US S&T Bancorp Inc 20230523 0 27.73 28.29 27.46 27.48 191100 27.48 down down correct
STCN.US Steel Connect Inc 20230523 0 0.85 0.87 0.8 0.8 81400 0.8 down up incorrect
STEP.US StepStone Group Inc 20230523 0 22.52 23.16 22.26 22.28 247600 22.28 down down correct
STER.US Sterling Check Corp. Common Stock 20230523 0 12.91 13.3 12.91 13.15 180700 13.15 up down incorrect
STGW.US MDC Partners Inc 20230523 0 6.2 6.49 6.14 6.23 963000 6.23 up up correct
STIM.US Neuronetics Inc 20230523 0 2.71 2.84 2.53 2.71 69200 2.71
STKL.US SunOpta Inc 20230523 0 7.37 7.59 7.33 7.57 760400 7.57 up up correct
STKS.US The ONE Group Hospitality Inc 20230523 0 7.32 7.47 7.24 7.34 96800 7.34 up up correct
STLD.US Steel Dynamics Inc 20230523 0 94.97 96.06 91.94 95.84 2341300 95.84 up up correct
STNE.US StoneCo Ltd 20230523 0 13.77 14.11 13.25 13.27 4126700 13.27 down down correct
STOK.US Stoke Therapeutics Inc 20230523 0 11.63 12.64 11.53 11.9 263900 11.9 up up correct
STRA.US Strategic Education Inc 20230523 0 79 79.16 78.0665 78.58 145425 77.987 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230523 0 0.34 0.405 0.34 0.38 1221800 0.38 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230523 0 0.0989 0.0999 0.0856 0.0856 1300 0.0856 down up incorrect
STRL.US Sterling Construction Company Inc 20230523 0 43.88 45.66 43.84 45.1 305600 45.1 up up correct
STRM.US Streamline Health Solutions Inc 20230523 0 1.55 1.59 1.55 1.57 2300 1.57 up up correct
STRO.US Sutro Biopharma Inc 20230523 0 5.28 5.53 5.25 5.29 362300 5.29 up up correct
STRR.US Star Equity Holdings Inc 20230523 0 0.98 1 0.91 1 98700 1 up down incorrect
STRRP.US Star Equity Holdings Inc 20230523 0 9.25 9.31 9.24 9.31 5200 9.31 up up correct
STRS.US Stratus Properties Inc 20230523 0 19.63 20.79 19.63 20.58 9300 20.58 up up correct
STRT.US Strattec Security Corporation 20230523 0 19.25 19.84 18.97 19.41 6600 19.41 up down incorrect
STSA.US Satsuma Pharmaceuticals Inc 20230523 0 1.06 1.07 1.03 1.04 670596 1.04 down down correct
STTK.US Shattuck Labs Inc 20230523 0 2.531 2.85 2.53 2.77 71200 2.77 up up correct
STX.US Seagate Technology Holdings plc 20230523 0 63.33 63.61 62.23 62.37 1304500 62.37 down down correct
SUNW.US Sunworks Inc 20230523 0 1.27 1.27 1.08 1.16 1644200 1.16 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230523 0 34.54 34.65 33.66 34.06 505600 34.06 down up incorrect
SURF.US Surface Oncology Inc 20230523 0 0.89 0.92 0.83 0.854 453200 0.854 down down correct
SURG.US SurgePays Inc. Common Stock 20230523 0 6.78 6.79 6.17 6.74 230800 6.74 down up incorrect
SURGW.US SurgePays Inc. Warrant 20230523 0 2.31 2.505 2.3 2.45 16999 2.45 up down incorrect
SVC.US Service Properties Trust 20230523 0 8.05 8.3 8.02 8.11 905300 8.11 up up correct
SVFD.US Save Foods Inc 20230523 0 0.786 0.786 0.71 0.74 69000 0.74 down down correct
SVRA.US Savara Inc 20230523 0 2.53 2.72 2.46 2.55 726500 2.55 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230523 0 0.84 0.98 0.82 0.94 29100 0.94 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230523 0 1.45 1.56 1.45 1.49 74300 1.49 up up correct
SWAV.US ShockWave Medical Inc 20230523 0 281.73 285.37 268.52 274.45 400300 274.45 down down correct
SWBI.US Smith & Wesson Brands Inc 20230523 0 12.11 12.44 12.06 12.14 392500 12.14 up down incorrect
SWIM.US Latham Group Inc 20230523 0 3.51 3.685 3.475 3.61 438600 3.61 up up correct
SWKH.US SWK Holdings Corporation 20230523 0 17.73 17.75 17.52 17.75 4800 17.75 up up correct
SWKS.US Skyworks Solutions Inc 20230523 0 100.53 102.42 100.53 100.83 1655100 100.2047 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230523 0 10.33 10.33 10.33 10.33 0 10.33
SWSSU.US Springwater Special Situations Corp Unit 20230523 0 10.59 10.59 10.59 10.59 0 10.59
SWTX.US SpringWorks Therapeutics Inc 20230523 0 32.78 33.97 32.17 32.23 815700 32.23 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20230523 0 0.226 0.249 0.222 0.243 312200 0.243 up up correct
SY.US So 20230523 0 2.36 2.36 2.22 2.25 298500 2.25 down down correct
SYBT.US Stock Yards Bancorp Inc 20230523 0 43.9 45.13 42.95 43.4 326300 43.4 down down correct
SYBX.US Synlogic Inc 20230523 0 0.55 0.581 0.55 0.56 87000 0.56 up down incorrect
SYNA.US Synaptics Incorporated 20230523 0 82.08 83.84 81.69 81.69 454000 81.69 down down correct
SYNH.US Syneos Health Inc 20230523 0 41.78 41.78 41.62 41.69 2640700 41.69 down up incorrect
SYPR.US Sypris Solutions Inc 20230523 0 1.95 1.97 1.89 1.91 13600 1.91 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230523 0 3.86 4.01 3.86 3.95 76300 3.95 up up correct
SYTA.US Siyata Mobile Inc 20230523 0 0.1269 0.131 0.124 0.1296 848981 0.1296 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230523 0 10.7316 10.7316 10.7316 10.7316 0 10.7316
TACT.US TransAct Technologies Incorporated 20230523 0 7.68 7.68 7.4 7.53 8300 7.53 down down correct
TAIT.US Taitron Components Incorporated 20230523 0 3.97 4.05 3.9 3.91 29600 3.91 down down correct
TAKMX.US TAKMX 20230523 0 8.34 8.34 8.34 8.34 0 8.34
TALK.US Talkspace Inc 20230523 0 1.08 1.1 1.04 1.08 831500 1.08
TALKW.US Talkspace Inc 20230523 0 0.06 0.07 0.06 0.07 16603 0.07 up up correct
TALS.US Talaris Therapeutics Inc 20230523 0 2.85 2.96 2.843 2.91 220400 2.91 up up correct
TANH.US Tantech Holdings Ltd 20230523 0 2.35 2.62 2.35 2.555 18700 2.555 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230523 0 25.28 25.28 25.25 25.26 17600 25.26 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20230523 0 24.99 25.03 24.99 25.03 14400 25.03 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230523 0 25.13 25.259 25.13 25.25 52200 25.25 up up correct
TAOP.US Taoping Inc 20230523 0 0.69 0.71 0.66 0.69 38500 0.69
TARA.US Protara Therapeutics Inc 20230523 0 3.06 3.122 2.94 3.04 223600 3.04 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230523 0 16.24 16.59 16 16.5 101600 16.5 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20230523 0 11.72 11.95 11.38 11.58 327500 11.58 down down correct
TAST.US Carrols Restaurant Group Inc 20230523 0 5.82 5.83 5.61 5.66 980600 5.66 down down correct
TATT.US TAT Technologies Ltd 20230523 0 6.12 6.12 5.9 5.91 1200 5.91 down down correct
TAYD.US Taylor Devices Inc 20230523 0 19.88 19.89 19.52 19.82 6200 19.82 down down correct
TBBK.US The Bancorp Inc 20230523 0 31.25 31.8 31 31.56 511300 31.56 up down incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20230523 0 10.19 10.3 10.19 10.3 3900 10.3 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20230523 0 10.25 10.35 10.25 10.34 4900 10.34 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20230523 0 2.99 3.13 2.96 2.96 620900 2.96 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20230523 0 0.669 0.669 0.4476 0.4476 808 0.4476 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230523 0 15.12 15.12 14.88 14.93 41100 14.93 down down correct
TBLT.US ToughBuilt Industries Inc 20230523 0 0.97 0.987 0.9 0.938 618800 0.938 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230523 0 0.07 0.07 0.07 0.07 0 0.07
TBNK.US Territorial Bancorp Inc 20230523 0 11.31 11.64 11.17 11.3 22400 11.3 down down correct
TBPH.US Theravance Biopharma Inc 20230523 0 10.94 11.1 10.89 11.04 464600 11.04 up up correct
TC.US TuanChe ADR 20230523 0 0.5005 0.52 0.5002 0.518 9424 0.518 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230523 0 14.01 15.33 14.01 14.37 11300 14.37 up up correct
TCBI.US Texas Capital Bancshares Inc 20230523 0 51.46 53.09 51.02 51.45 584300 51.45 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230523 0 17.75 18.72 17.75 17.92 28300 17.92 up up correct
TCBK.US TriCo Bancshares 20230523 0 34.66 36.11 34.66 35.67 149900 35.67 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230523 0 11.9 11.9 11.8 11.85 1000 11.85 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230523 0 16.3 16.96 16.3 16.81 70700 16.81 up up correct
TCCO.US Technical Communications Corporation 20230523 0 0.61 1 0.61 1 400 1 up up correct
TCFC.US The Community Financial Corporation 20230523 0 26.17 26.56 26.17 26.18 14800 26.18 up up correct
TCMD.US Tactile Systems Technology Inc 20230523 0 21.51 21.65 20.43 20.83 213500 20.83 down down correct
TCOM.US Trip.com Group Limited 20230523 0 33.51 33.59 32.71 32.96 4355640 32.96 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230523 0 0.59 0.62 0.59 0.6 61600 0.6 up up correct
TCPC.US BlackRock TCP Capital Corp 20230523 0 10.6 10.73 10.6 10.64 182900 10.64 up up correct
TCRR.US TCR2 Therapeutics Inc 20230523 0 1.78 1.861 1.72 1.73 396600 1.73 down up incorrect
TCRX.US Tscan Therapeutics Inc 20230523 0 3.14 3.24 2.4 2.57 450500 2.57 down down correct
TCX.US Tucows Inc 20230523 0 30.6 31.89 30.1 30.26 67679 30.26 down down correct
TDS.US PV 20230523 0 11.14 11.4112 11.06 11.18 104324 11.18 up down incorrect
TDUP.US ThredUp Inc 20230523 0 2.85 2.995 2.81 2.85 511100 2.85
TDW.US WT 20230523 0 3.59 3.59 3.59 3.59 357 3.59
TEAM.US Atlassian Corporation Plc 20230523 0 157.49 163.55 157.13 159.41 2268769 159.41 up up correct
TECH.US Bio 20230523 0 84.21 85.33 82.99 83.21 1226100 83.21 down down correct
TECTP.US Tectonic Financial Inc 20230523 0 10.05 10.05 10.05 10.05 0 10.05
TEDU.US Tarena International Inc 20230523 0 3.31 3.47 3.31 3.36 2900 3.36 up up correct
TELA.US TELA Bio Inc 20230523 0 9.6 9.97 9.6 9.97 155600 9.97 up up correct
TELL.US Tellurian Inc 20230523 0 1.38 1.45 1.36 1.42 7389400 1.42 up up correct
TENB.US Tenable Holdings Inc 20230523 0 39.86 40.22 37.38 37.4 1189100 37.4 down down correct
TENX.US Tenax Therapeutics Inc 20230523 0 0.349 0.349 0.32 0.331 669500 0.331 down up incorrect
TER.US Teradyne Inc 20230523 0 96.93 97.52 95.48 95.55 1725300 95.55 down down correct
TERN.US Terns Pharmaceuticals Inc 20230523 0 11.28 12.66 11.28 11.97 660816 11.97 up down incorrect
TESS.US TESSCO Technologies Incorporated 20230523 0 8.69 8.72 8.69 8.72 51400 8.72 up up correct
TFC.US PR 20230523 0 19.5 19.71 19.37 19.71 36697 19.71 up up correct
TFFP.US TFF Pharmaceuticals Inc 20230523 0 0.645 0.662 0.62 0.65 33200 0.65 up up correct
TFSL.US TFS Financial Corporation 20230523 0 11.38 11.685 11.37 11.59 413565 11.3063 up up correct
TGH.US PB 20230523 0 20.3 20.3 19.9801 20.2196 4269 20.2196 down down correct
TGLS.US Tecnoglass Inc 20230523 0 45.73 45.82 42.38 43.02 678000 43.02 down down correct
TGTX.US TG Therapeutics Inc 20230523 0 28.58 29.63 28.54 28.76 2079700 28.76 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230523 0 10.48 10.48 10.48 10.48 0 10.48
TGVCU.US TG Venture Acquisition Corp. Units 20230523 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20230523 0 0.044 0.044 0.044 0.044 0 0.044
TH.US Target Hospitality Corp 20230523 0 15.7 15.78 15.15 15.19 425400 15.19 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230523 0 10.225 10.23 10.22 10.22 69700 10.22 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230523 0 10.27 10.27 10.245 10.25 15600 10.25 down up incorrect
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230523 0 0.1501 0.1501 0.1501 0.1501 39 0.1501
THFF.US First Financial Corporation 20230523 0 34.28 35.42 33.96 34.73 33500 34.73 up up correct
THMO.US ThermoGenesis Holdings Inc 20230523 0 1.45 1.47 1.38 1.43 195400 1.43 down down correct
THRM.US Gentherm Incorporated 20230523 0 58.54 59.24 57.66 57.88 97000 57.88 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230523 0 4.41 4.89 4.39 4.69 43800 4.69 up down incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230523 0 10.47 10.56 9.28 9.32 172400 9.32 down up incorrect
THRY.US Thryv Holdings Inc 20230523 0 23.53 24.04 23.355 23.47 118600 23.47 down down correct
THTX.US Theratechnologies Inc 20230523 0 0.9 0.94 0.85 0.94 12700 0.94 up up correct
THWWW.US Target Hospitality Corp 20230523 0 5.11 5.18 4.83 4.83 4030 4.83 down down correct
TIGO.US Millicom International Cellular S.A 20230523 0 18.45 18.77 18.43 18.55 62600 18.55 up down incorrect
TIGR.US UP Fintech Holding Limited 20230523 0 2.53 2.7 2.51 2.69 1939300 2.69 up up correct
TIL.US Instil Bio Inc 20230523 0 0.6078 0.6519 0.6 0.6328 577423 0.6328 up up correct
TILE.US Interface Inc 20230523 0 7.14 7.41 7.08 7.21 306200 7.21 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20230523 0 32.69 32.69 32.69 32.69 0 32.69
TIPPX.US Total Income + Real Estate Fund CL C 20230523 0 31.03 31.03 31.03 31.03 0 31.03
TIPRX.US Totl In Rl Est A 20230523 0 33.19 33.19 33.19 33.19 0 33.19
TIPT.US Tiptree Inc 20230523 0 13.28 13.44 13.24 13.31 73900 13.31 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20230523 0 34.04 34.04 34.04 34.04 0 34.04
TIRX.US Tian Ruixiang Holdings Ltd 20230523 0 1.86 1.96 1.84 1.87 60200 1.87 up up correct
TITN.US Titan Machinery Inc 20230523 0 35.01 35.11 34.34 34.48 245200 34.48 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230523 0 0.123 0.126 0.118 0.121 5223900 0.121 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20230523 0 2.095 2.72 2.085 2.63 55200 2.63 up up correct
TLF.US Tandy Leather Factory Inc 20230523 0 4.2 4.21 4.19 4.2 9400 4.2
TLIS.US Talis Biomedical Corporation 20230523 0 0.469 0.478 0.46 0.469 138100 0.469
TLRY.US Tilray Inc 20230523 0 2.51 2.59 2.43 2.45 6353200 2.45 down down correct
TLS.US Telos Corporation 20230523 0 2.55 2.645 2.54 2.58 760100 2.58 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20230523 0 0.77 0.78 0.76 0.76 122700 0.76 down down correct
TMC.US TMC the metals company Inc 20230523 0 0.73 0.75 0.72 0.729 944700 0.729 down down correct
TMCI.US Treace Medical Concepts Inc 20230523 0 26.86 27.7 25.91 26.34 369600 26.34 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20230523 0 0.09 0.09 0.073 0.083 53100 0.083 down down correct
TMDI.US Titan Medical Inc 20230523 0 0.16 0.1695 0.155 0.1623 112256 0.1623 up up correct
TMDX.US TransMedics Group Inc 20230523 0 74.58 75.644 70.73 71.39 604400 71.39 down down correct
TMKR.US Tastemaker Acquisition Corp 20230523 0 10.58 10.58 10.55 10.58 47300 10.58
TMKRU.US Tastemaker Acquisition Corp 20230523 0 10.56 10.56 10.56 10.56 0 10.56
TMKRW.US Tastemaker Acquisition Corp 20230523 0 0.09 0.1398 0.09 0.1101 437948 0.1101 up down incorrect
TMUS.US T 20230523 0 140.93 141.77 140.32 141.37 5300200 141.37 up up correct
TNDM.US Tandem Diabetes Care Inc 20230523 0 29.79 31.037 29.02 29.4 1185200 29.4 down down correct
TNGX.US Bctg Acquisition Corp 20230523 0 3.91 4.105 3.91 4.02 60100 4.02 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230523 0 1.9 2.05 1.77 1.77 695900 1.77 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230523 0 7.44 7.95 7.2 7.6 967800 7.6 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230523 0 10.7 10.7 10.7 10.7 0 10.7
TOI.US DFP Healthcare Acquisitions Corp 20230523 0 0.46 0.46 0.419 0.42 188400 0.42 down down correct
TOIIW.US The Oncology Institute Inc 20230523 0 0.036 0.0533 0.036 0.05 4172 0.05 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20230523 0 0.57 0.58 0.56 0.57 36500 0.57
TOPS.US Top Ships Inc 20230523 0 0.74 0.83 0.72 0.77 923400 0.77 up up correct
TOUR.US Tuniu Corporation 20230523 0 1.31 1.43 1.303 1.39 166300 1.39 up up correct
TOWN.US TowneBank 20230523 0 23.53 24.38 23.53 23.87 232500 23.87 up down incorrect
TPIC.US TPI Composites Inc 20230523 0 10.68 11.479 10.67 11.12 744000 11.12 up up correct
TPST.US Tempest Therapeutics Inc 20230523 0 2.23 2.28 2.04 2.1 53200 2.1 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230523 0 12.945 13.99 12.9 13.32 69400 13.32 up up correct
TREE.US LendingTree Inc 20230523 0 20.5 22 20.31 20.32 165900 20.32 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230523 0 5.8 5.97 5.54 5.59 27000 5.59 down down correct
TRIB.US Trinity Biotech plc 20230523 0 0.96 0.97 0.91 0.92 44500 0.92 down down correct
TRIN.US Trinity Capital Inc 20230523 0 12.47 12.74 12.39 12.43 166126 12.43 down down correct
TRIP.US TripAdvisor Inc 20230523 0 16.1 16.21 15.64 15.65 1914900 15.65 down down correct
TRIS.US UN 20230523 0 10.42 10.42 10.42 10.42 0 10.42
TRKAW.US Troika Media Group Inc 20230523 0 0.0306 0.043 0.03 0.0429 35934 0.0429 up up correct
TRMB.US Trimble Inc 20230523 0 48.14 48.81 47.39 47.53 922500 47.53 down down correct
TRMD.US TORM plc 20230523 0 26.45 26.495 25.86 26.19 290900 26.19 down down correct
TRMK.US Trustmark Corporation 20230523 0 22.16 22.68 22.05 22.08 413500 22.08 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230523 0 6.36 6.51 6.25 6.4 195700 6.4 up down incorrect
TRNS.US Transcat Inc 20230523 0 90.99 94.1 88.95 91.4 46600 91.4 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230523 0 10.7 10.7 10.7 10.7 100 10.7
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230523 0 10.6 10.6 10.6 10.6 0 10.6
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230523 0 0.1 0.1 0.093 0.093 1400 0.093 down down correct
TROO.US TROOPS Inc 20230523 0 3.28 3.55 3.21 3.54 5000 3.54 up up correct
TROW.US T. Rowe Price Group Inc 20230523 0 106.85 108.38 105.99 106.02 1065900 106.02 down down correct
TRS.US TriMas Corporation 20230523 0 26.3 26.7 26.03 26.23 117800 26.23 down down correct
TRST.US TrustCo Bank Corp NY 20230523 0 28.82 29.77 28.82 29.15 61400 29.15 up up correct
TRTN.US PE 20230523 0 18.43 18.43 18.1413 18.36 3938 18.36 down down correct
TRUE.US TrueCar Inc 20230523 0 2.41 2.455 2.41 2.42 160400 2.42 up up correct
TRUP.US Trupanion Inc 20230523 0 23.83 24.16 21.18 21.42 3089800 21.42 down down correct
TRVG.US trivago N.V 20230523 0 1.2 1.255 1.19 1.2 566900 1.2
TRVI.US Trevi Therapeutics Inc 20230523 0 2.23 2.48 2.15 2.4 2292000 2.4 up down incorrect
TRVN.US Trevena Inc 20230523 0 1.15 1.25 1.12 1.19 690400 1.19 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230523 0 7.42 7.58 7.28 7.51 4400 7.51 up up correct
TSBK.US Timberland Bancorp Inc 20230523 0 23.4 23.99 23.4 23.43 23300 23.43 up down incorrect
TSCO.US Tractor Supply Company 20230523 0 220.44 222.48 218.09 218.54 1206250 217.4875 down down correct
TSEM.US Tower Semiconductor Ltd 20230523 0 40.6 40.7 39.75 40.04 691300 40.04 down down correct
TSHA.US Taysha Gene Therapies Inc 20230523 0 0.78 0.81 0.752 0.779 585300 0.779 down down correct
TSIFX.US TSIFX 20230523 0 8.88 8.88 8.88 8.88 0 8.88
TSLA.US Tesla Inc 20230523 0 186.2 192.96 185.26 185.77 156952094 185.77 down down correct
TSP.US TuSimple Holdings Inc 20230523 0 1.65 2.095 1.642 1.93 8774200 1.93 up up correct
TSRI.US TSR Inc 20230523 0 6.63 6.63 6.46 6.49 6800 6.49 down down correct
TSVT.US 2seventy bio Inc 20230523 0 11.54 12.415 11.46 12.01 1695100 12.01 up up correct
TTCF.US Tattooed Chef Inc 20230523 0 0.64 0.69 0.64 0.66 1188800 0.66 up up correct
TTD.US The Trade Desk Inc 20230523 0 67.77 69.14 66.74 66.82 2655600 66.82 down down correct
TTEC.US TTEC Holdings Inc 20230523 0 34.52 34.77 33.68 33.74 114100 33.74 down down correct
TTEK.US Tetra Tech Inc 20230523 0 143.4 143.96 140.96 141.02 234200 141.02 down down correct
TTGT.US TechTarget Inc 20230523 0 33.05 35.8 33.05 34.98 389600 34.98 up up correct
TTMI.US TTM Technologies Inc 20230523 0 13.26 13.65 13.19 13.36 582300 13.36 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230523 0 0.81 0.83 0.78 0.78 30300 0.78 down down correct
TTOO.US T2 Biosystems Inc 20230523 0 0.265 0.274 0.169 0.174 14012700 0.174 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230523 0 4.97 5.19 4.89 5.1 61100 5.1 up down incorrect
TTWO.US Take 20230523 0 136.91 136.92 134.53 135.78 1595400 135.78 down down correct
TURN.US 180 Degree Capital Corp 20230523 0 4.6 4.75 4.6 4.73 8900 4.73 up up correct
TUSK.US Mammoth Energy Services Inc 20230523 0 4.14 4.14 3.935 4 80500 4 down up incorrect
TVTX.US Travere Therapeutics Inc 20230523 0 16.95 17.41 16.82 16.98 1927315 16.98 up up correct
TW.US Tradeweb Markets Inc 20230523 0 71.02 71.255 70.07 70.37 478300 70.37 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230523 0 10.12 10.14 10.1 10.1 66800 10.1 down down correct
TWCBU.US Bilander Acquisition Corp. Unit 20230523 0 10.11 10.11 10.11 10.11 0 10.11
TWCBW.US Bilander Acquisition Corp. Warrant 20230523 0 0.1542 0.1542 0.0939 0.0939 3517 0.0939 down down correct
TWIN.US Twin Disc Incorporated 20230523 0 11.45 11.58 11.1 11.15 14900 11.15 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230523 0 8.07 8.225 7.89 7.89 482100 7.89 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20230523 0 10.274 10.274 10.274 10.274 0 10.274
TWNK.US Hostess Brands Inc 20230523 0 25.7 26.018 25.35 26 786600 26 up up correct
TWOU.US 2U Inc 20230523 0 4.08 4.455 4.07 4.22 1661400 4.22 up up correct
TWST.US Twist Bioscience Corporation 20230523 0 14.97 16.76 14.86 14.92 2596500 14.92 down up incorrect
TXG.US 10x Genomics Inc 20230523 0 55.93 57.1 52.59 53.32 1270300 53.32 down down correct
TXMD.US TherapeuticsMD Inc 20230523 0 4.31 4.52 4.27 4.49 22600 4.49 up down incorrect
TXN.US Texas Instruments Incorporated 20230523 0 169.79 170.74 169.22 169.74 5601200 169.74 down down correct
TXRH.US Texas Roadhouse Inc 20230523 0 112.09 112.48 110.05 110.85 883300 110.85 down up incorrect
TYRA.US Tyra Biosciences Inc 20230523 0 14.045 14.635 13.56 13.795 14400 13.795 down down correct
TZOO.US Travelzoo 20230523 0 8.74 9.05 8.63 8.87 97400 8.87 up up correct
UAL.US United Airlines Holdings Inc 20230523 0 47.4 49.05 47.2 47.87 6532000 47.87 up up correct
UBCP.US United Bancorp Inc 20230523 0 12.1 12.42 11.9 11.9 1000 11.9 down down correct
UBFO.US United Security Bancshares 20230523 0 6.06 6.4 6.05 6.32 17000 6.32 up up correct
UBOH.US United Bancshares Inc 20230523 0 18.25 18.25 18.25 18.25 228 18.25
UBSI.US United Bankshares Inc 20230523 0 30.1 31.05 30.1 30.4 608000 30.4 up up correct
UBX.US Unity Biotechnology Inc 20230523 0 3.24 3.375 3.05 3.09 156700 3.09 down up incorrect
UCBI.US United Community Banks Inc 20230523 0 23.34 24.18 22.99 23.41 611000 23.41 up up correct
UCBIO.US United Community Banks Inc 20230523 0 18.89 20.21 18.81 20.04 17800 20.04 up up correct
UCL.US uCloudlink Group Inc 20230523 0 3.92 3.92 3.91 3.91 1511 3.91 down down correct
UCTT.US Ultra Clean Holdings Inc 20230523 0 30.98 31.62 30.8 30.96 336100 30.96 down down correct
UDMY.US Udemy Inc. Common Stock 20230523 0 9.4 9.798 9.32 9.5 655500 9.5 up up correct
UEIC.US Universal Electronics Inc 20230523 0 9.4 9.97 9.05 9.61 102200 9.61 up up correct
UFCS.US United Fire Group Inc 20230523 0 23.2 23.49 23.11 23.27 81100 23.27 up up correct
UFPI.US UFP Industries Inc 20230523 0 82.62 83.1 80.94 81.88 268500 81.88 down down correct
UFPT.US UFP Technologies Inc 20230523 0 155.27 157.96 152.3 153.76 65200 153.76 down down correct
UG.US United 20230523 0 8.89 9.25 8.81 8.86 9500 8.86 down down correct
UGRO.US urban 20230523 0 1.52 1.6 1.49 1.535 43767 1.535 up up correct
UHAL.US AMERCO 20230523 0 63.75 64.8 63.4 63.61 219200 63.61 down down correct
UIHC.US United Insurance Holdings Corp 20230523 0 6.32 6.81 5.91 6.21 552300 6.21 down down correct
UK.US Ucommune International Ltd 20230523 0 0.72 0.7495 0.6899 0.7243 69824 0.7243 up up correct
ULBI.US Ultralife Corporation 20230523 0 4.27 4.48 4.25 4.37 6400 4.37 up up correct
ULCC.US Frontier Group Holdings Inc 20230523 0 7.92 8.26 7.91 7.96 993200 7.96 up up correct
ULH.US Universal Logistics Holdings Inc 20230523 0 26.92 27.43 26.77 27.16 40000 27.16 up up correct
ULTA.US Ulta Beauty Inc 20230523 0 479.9 481.2 475.09 480.61 906700 480.61 up up correct
UMBF.US UMB Financial Corporation 20230523 0 59.72 63.05 59.4 61.33 351900 61.33 up up correct
UNAM.US Unico American Corporation 20230523 0 1.1 1.1 1.1 1.1 2200 1.1
UNB.US Union Bankshares Inc 20230523 0 20.51 21.3 20.51 21.21 3400 21.21 up up correct
UNCY.US Unicycive Therapeutics Inc. 20230523 0 1.36 1.43 1.36 1.4 122700 1.4 up up correct
UNIT.US Uniti Group Inc 20230523 0 3.94 4.085 3.9 3.91 2142400 3.91 down up incorrect
UNTY.US Unity Bancorp Inc 20230523 0 22.39 22.77 22.33 22.7 16300 22.7 up up correct
UONE.US Urban One Inc 20230523 0 7.19 7.5 7.11 7.21 32200 7.21 up up correct
UONEK.US Urban One Inc 20230523 0 5.91 6.07 5.72 6.03 24300 6.03 up up correct
UPC.US Universe Pharmaceuticals INC 20230523 0 0.65 0.695 0.62 0.675 36200 0.675 up up correct
UPLD.US Upland Software Inc 20230523 0 3.29 3.44 3.28 3.29 355979 3.29
UPST.US Upstart Holdings Inc 20230523 0 27.39 29.99 25.91 25.98 20129100 25.98 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230523 0 10.55 10.55 10.55 10.55 0 10.55
UPWK.US Upwork Inc 20230523 0 8.34 8.46 8.28 8.34 1657500 8.34
URBN.US Urban Outfitters Inc 20230523 0 26.65 26.97 26.45 26.66 2897200 26.66 up up correct
URGN.US UroGen Pharma Ltd 20230523 0 11.51 12.075 11.42 11.43 102100 11.43 down down correct
UROY.US Uranium Royalty Corp 20230523 0 1.98 2.01 1.95 1.99 290200 1.99 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20230523 0 11.35 11.55 11.11 11.5 66100 11.5 up up correct
USAU.US U.S. Gold Corp 20230523 0 4.01 4.11 3.96 4 24200 4 down down correct
USCB.US US Century Bank 20230523 0 10.033 10.16 9.9 10.1 21100 10.1 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230523 0 10.4 10.4 10.4 10.4 1100 10.4
USEG.US U.S. Energy Corp 20230523 0 1.47 1.49 1.42 1.46 75500 1.46 down down correct
USIO.US Usio Inc 20230523 0 2.13 2.2 1.96 2.09 139000 2.09 down down correct
USLM.US United States Lime & Minerals Inc 20230523 0 188 189.19 185.51 185.51 5500 185.3067 down up incorrect
USQIX.US USQ Core Real Estate Fund 20230523 0 27.41 27.41 27.41 27.41 0 27.41
USQSX.US USQ Core Real Estate Fund 20230523 0 27.46 27.46 27.46 27.46 0 27.46
UTHR.US United Therapeutics Corporation 20230523 0 218.76 219.6 216.11 216.19 262500 216.19 down down correct
UTMD.US Utah Medical Products Inc 20230523 0 92.72 93.73 92.5 92.86 5000 92.86 up up correct
UTME.US United Time Technology Co. Ltd 20230523 0 1.04 1.04 1 1 18800 1 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20230523 0 0.169 0.193 0.165 0.182 26204200 0.182 up down incorrect
UTSI.US UTStarcom Holdings Corp 20230523 0 3.65 3.97 3.65 3.97 7200 3.97 up up correct
UVSP.US Univest Financial Corporation 20230523 0 18.85 19.55 18.85 19.13 124200 19.13 up up correct
UXIN.US Uxin Limited 20230523 0 1.57 1.623 1.48 1.5 114000 1.5 down down correct
VABK.US Virginia National Bankshares Corporation 20230523 0 29 29 28.5 28.5 5400 28.5 down down correct
VACC.US Vaccitech plc 20230523 0 2.529 2.589 2.485 2.5 36100 2.5 down down correct
VALN.US Valneva SE 20230523 0 12.416 12.416 11.949 11.95 800 11.95 down up incorrect
VALU.US Value Line Inc 20230523 0 46.03 47.95 45.36 46.3 2200 46.3 up up correct
VAQC.US Vector Acquisition Corporation II 20230523 0 10.14 10.15 10.13 10.14 3600 10.14
VAXX.US Vaxxinity Inc. Class A Common Stock 20230523 0 2.05 2.05 1.91 1.98 85000 1.98 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230523 0 45 45 45 45 0 45
VBIV.US VBI Vaccines Inc 20230523 0 3.13 3.33 3.11 3.25 92000 3.25 up up correct
VBLT.US Vascular Biogenics Ltd 20230523 0 0.22 0.229 0.211 0.215 1268700 0.215 down down correct
VBNK.US VersaBank Common Shares 20230523 0 6.63 6.7 6.58 6.625 33600 6.625 down down correct
VBTX.US Veritex Holdings Inc 20230523 0 17.19 18.04 17.06 17.31 445100 17.31 up down incorrect
VC.US Visteon Corporation 20230523 0 138.64 139.98 133.38 136.15 213900 136.15 down down correct
VCEL.US Vericel Corporation 20230523 0 34.46 35.73 34.46 35.17 356600 35.17 up up correct
VCMIX.US Versus Capital Multi 20230523 0 27.53 27.53 27.53 27.53 0 27.53
VCNX.US Vaccinex Inc 20230523 0 0.41 0.41 0.4 0.4 70000 0.4 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20230523 0 27.41 27.41 27.41 27.41 0 27.41
VCTR.US Victory Capital Holdings Inc 20230523 0 32.12 32.22 30.35 30.63 754000 30.63 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230523 0 10.25 10.25 10.25 10.25 0 10.25
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230523 0 10.28 10.28 10.28 10.28 400 10.28
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230523 0 0.1 0.101 0.091 0.101 3317 0.101 up up correct
VCYT.US Veracyte Inc 20230523 0 26.29 27.26 25.99 26 598000 26 down up incorrect
VECO.US Veeco Instruments Inc 20230523 0 22.92 23.19 22.71 22.74 432200 22.74 down up incorrect
VECT.US VectivBio Holding AG 20230523 0 16.21 16.6 16.21 16.5 8115100 16.5 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230523 0 1.738 1.738 1.64 1.64 20100 1.64 down up incorrect
VEON.US VEON Ltd 20230523 0 19.21 19.5 19.16 19.2 12300 19.2 down down correct
VERA.US Vera Therapeutics Inc 20230523 0 8.12 8.42 8 8.06 327300 8.06 down down correct
VERB.US Verb Technology Company Inc 20230523 0 1.67 1.68 1.55 1.59 46900 1.59 down down correct
VERBW.US Verb Technology Company Inc 20230523 0 0.0195 0.0195 0.0172 0.0172 623 0.0172 down up incorrect
VERI.US Veritone Inc 20230523 0 3.82 4.04 3.73 3.75 373200 3.75 down down correct
VERO.US Venus Concept Inc 20230523 0 2.5 2.64 2.47 2.56 27100 2.56 up up correct
VERU.US Veru Inc 20230523 0 1.11 1.13 1.07 1.08 1656900 1.08 down up incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20230523 0 16.8 17.48 16.52 16.71 566000 16.71 down up incorrect
VERX.US Vertex Inc 20230523 0 21.88 22.32 21.31 21.43 191400 21.43 down down correct
VERY.US Vericity Inc 20230523 0 7.15 7.15 6.771 6.771 500 6.771 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20230523 0 0.895 0.895 0.827 0.842 43200 0.842 down down correct
VFF.US Village Farms International Inc 20230523 0 0.73 0.74 0.71 0.73 369300 0.73
VFLEX.US VFLEX 20230523 0 26.33 26.33 26.33 26.33 0 26.33
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230523 0 10.48 10.48 10.48 10.48 0 10.48
VIA.US Via Renewables Inc 20230523 0 12.01 12.148 11.17 11.56 48800 11.56 down down correct
VIASP.US Via Renewables Inc 20230523 0 10.83 11.64 10.83 11.61 43400 11.61 up up correct
VIAV.US Viavi Solutions Inc 20230523 0 9.73 9.85 9.67 9.68 1229600 9.68 down down correct
VICR.US Vicor Corporation 20230523 0 49.66 51.27 48.83 48.87 188200 48.87 down down correct
VIEW.US View Inc 20230523 0 0.232 0.236 0.221 0.226 1123700 0.226 down down correct
VIEWW.US View Inc 20230523 0 0.02 0.02 0.0192 0.0192 2417 0.0192 down up incorrect
VIIAU.US 7GC & Co. Holdings Inc 20230523 0 10.54 10.54 10.54 10.54 0 10.54
VIIAW.US 7GC & Co. Holdings Inc 20230523 0 0.0616 0.0616 0.0399 0.0399 1996 0.0399 down down correct
VINC.US Vincerx Pharma Inc 20230523 0 1.6 1.94 1.6 1.805 221200 1.805 up up correct
VINO.US Gaucho Group Holdings Inc 20230523 0 0.64 0.662 0.63 0.662 61100 0.662 up up correct
VINP.US Vinci Partners Investments Ltd 20230523 0 8.59 8.71 7.99 8.06 92100 7.9 down down correct
VIOT.US Viomi Technology Co. Ltd 20230523 0 0.85 0.93 0.85 0.92 71900 0.92 up up correct
VIR.US Vir Biotechnology Inc 20230523 0 25.73 27.05 25.73 26.73 1218900 26.73 up down incorrect
VIRC.US Virco Mfg. Corporation 20230523 0 3.97 3.97 3.88 3.88 6700 3.88 down up incorrect
VIRI.US Virios Therapeutics Inc 20230523 0 1.1 1.28 1.1 1.23 1305700 1.23 up up correct
VIRT.US Virtu Financial Inc 20230523 0 18.1 18.145 17.93 17.95 709600 17.95 down down correct
VIRX.US Viracta Therapeutics Inc 20230523 0 2.1 2.13 1.71 1.8 509700 1.8 down up incorrect
VISL.US Vislink Technologies Inc 20230523 0 5.7 6.18 5.7 6.1 17100 6.1 up up correct
VITL.US Vital Farms Inc 20230523 0 15.09 15.37 14.98 15.19 240100 15.19 up up correct
VIVE.US Viveve Medical Inc 20230523 0 0.047 0.053 0.047 0.053 72600 0.053 up up correct
VJET.US voxeljet AG 20230523 0 1.82 1.93 1.77 1.82 17800 1.82
VKTX.US Viking Therapeutics Inc 20230523 0 24.48 25.72 22.65 22.78 4113200 22.78 down up incorrect
VLCN.US Volcon Inc. Common stock 20230523 0 0.711 0.72 0.601 0.675 686500 0.675 down up incorrect
VLGEA.US Village Super Market Inc 20230523 0 21.05 21.31 20.56 21.08 14800 21.08 up up correct
VLN.US WT 20230523 0 0.1449 0.145 0.14 0.14 16994 0.14 down down correct
VLY.US Valley National Bancorp 20230523 0 7.58 8.11 7.54 7.8 6433300 7.8 up down incorrect
VLYPO.US Valley National Bancorp 20230523 0 20.19 20.45 19.95 20.14 26500 20.14 down up incorrect
VLYPP.US Valley National Bancorp 20230523 0 16.26 17.2 16.26 16.8 78600 16.8 up up correct
VMAR.US Vision Marine Technologies Inc 20230523 0 3.96 4.027 3.9 3.9 6200 3.9 down up incorrect
VMD.US Viemed Healthcare Inc 20230523 0 9.88 10.025 9.66 9.75 117600 9.75 down down correct
VMEO.US Vimeo Inc 20230523 0 3.9 4.015 3.9 3.95 2693200 3.95 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230523 0 10.39 10.39 10.39 10.39 0 10.39
VNDA.US Vanda Pharmaceuticals Inc 20230523 0 6.17 6.36 6.14 6.3 402200 6.3 up up correct
VNET.US 21Vianet Group Inc 20230523 0 2.76 2.83 2.73 2.76 1080800 2.76
VNO.US PO 20230523 0 10.03 10.6 10.03 10.6 103564 10.6 up up correct
VNOM.US Viper Energy Partners LP 20230523 0 27.57 27.85 27.32 27.39 165300 27.39 down down correct
VOD.US Vodafone Group Plc 20230523 0 10.28 10.46 10.25 10.35 5979900 10.35 up up correct
VOR.US Vor Biopharma Inc 20230523 0 4.93 5.445 4.85 4.9 116700 4.9 down down correct
VOXX.US VOXX International Corporation 20230523 0 9.49 9.69 9.08 9.29 59300 9.29 down down correct
VQS.US Viq Solutions Inc 20230523 0 0.21 0.23 0.2 0.2083 341600 0.2083 down down correct
VRA.US Vera Bradley Inc 20230523 0 5.09 5.19 5.08 5.15 254200 5.15 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230523 0 4.025 4.289 3.84 4.05 73600 4.05 up up correct
VRAY.US ViewRay Inc 20230523 0 0.63 0.67 0.563 0.58 2509000 0.58 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20230523 0 5.81 6.285 5.81 6.04 155800 6.04 up up correct
VRDN.US Viridian Therapeutics Inc 20230523 0 24.67 25.17 24.45 24.88 848758 24.88 up up correct
VREX.US Varex Imaging Corporation 20230523 0 22.04 22.31 21.53 21.69 431700 21.69 down down correct
VRM.US Vroom Inc 20230523 0 0.77 0.809 0.76 0.762 1179600 0.762 down down correct
VRME.US VerifyMe Inc 20230523 0 1.41 1.59 1.41 1.42 49900 1.42 up down incorrect
VRMEW.US VerifyMe Inc 20230523 0 0.15 0.15 0.15 0.15 201 0.15
VRNA.US Verona Pharma plc 20230523 0 21.33 22 21.26 21.61 757200 21.61 up down incorrect
VRNS.US Varonis Systems Inc 20230523 0 25.11 25.69 25.045 25.43 821000 25.43 up down incorrect
VRNT.US Verint Systems Inc 20230523 0 35.38 35.77 34.99 35.27 344900 35.27 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20230523 0 0.85 0.85 0.8 0.801 19700 0.801 down down correct
VRRM.US Verra Mobility Corporation 20230523 0 17.71 17.9 17.613 17.81 1510400 17.81 up up correct
VRSK.US Verisk Analytics Inc 20230523 0 217.37 217.51 215.3 215.76 905400 215.76 down up incorrect
VRSN.US VeriSign Inc 20230523 0 227.09 228.76 222.87 223.02 368600 223.02 down down correct
VRTS.US Virtus Investment Partners Inc 20230523 0 184.3 190.47 183.83 188.11 62100 188.11 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20230523 0 340.5 340.5 332.08 333.51 1381500 333.51 down down correct
VS.US Versus Systems Inc 20230523 0 0.6 0.6066 0.5515 0.5898 257600 0.5898 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230523 0 10.68 10.68 10.68 10.68 0 10.68
VSAT.US Viasat Inc 20230523 0 44.56 45.86 43.13 43.73 558000 43.73 down down correct
VSEC.US VSE Corporation 20230523 0 49.75 50.62 49.68 50 23700 50 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20230523 0 5.77 5.77 5.77 5.77 0 5.77
VSLCX.US Invesco Senior Loan Fund Class C 20230523 0 5.78 5.78 5.78 5.78 0 5.78
VSLYX.US If Inv Snr Fnd Y 20230523 0 5.77 5.77 5.77 5.77 0 5.77
VSSYW.US Versus Systems Inc 20230523 0 0.021 0.029 0.02 0.028 13000 0.028 up up correct
VSTA.US Vasta Platform Limited 20230523 0 3.3811 3.3811 3.27 3.27 2150 3.27 down down correct
VSTM.US Verastem Inc 20230523 0 0.47 0.48 0.45 0.46 509700 0.46 down down correct
VTGN.US VistaGen Therapeutics Inc 20230523 0 0.13 0.13 0.13 0.13 2641000 0.13
VTNR.US Vertex Energy Inc 20230523 0 7.09 7.17 6.905 6.91 1365800 6.91 down down correct
VTRS.US Viatris Inc 20230523 0 9.35 9.43 9.23 9.24 7322900 9.24 down down correct
VTRU.US Vitru Limited 20230523 0 15 17.19 15 16.9 22881 16.9 up up correct
VTSI.US VirTra Inc 20230523 0 7.9 7.92 7.73 7.91 108000 7.91 up down incorrect
VTVT.US vTv Therapeutics Inc 20230523 0 0.96 0.97 0.87 0.876 40500 0.876 down up incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20230523 0 35.41 37.17 35.135 36.28 746600 36.28 up up correct
VUZI.US Vuzix Corporation 20230523 0 4.22 4.39 4.21 4.21 557100 4.21 down down correct
VVOS.US Vivos Therapeutics Inc 20230523 0 0.37 0.37 0.32 0.344 209100 0.344 down down correct
VVPR.US VivoPower International PLC 20230523 0 0.6 0.62 0.57 0.571 217000 0.571 down down correct
VWE.US Vintage Wine Estates Inc 20230523 0 1.16 1.2 1.12 1.15 199300 1.15 down up incorrect
VXRT.US Vaxart Inc 20230523 0 1.41 1.4347 1.34 1.4 2301826 1.4 down down correct
VYGR.US Voyager Therapeutics Inc 20230523 0 13.48 13.48 11.94 12.37 1527100 12.37 down down correct
VYNE.US VYNE Therapeutics Inc 20230523 0 7 7.725 7 7.38 66300 7.38 up up correct
VYNT.US Vyant Bio Inc 20230523 0 0.26 0.289 0.26 0.26 20526 0.26
WABC.US Westamerica Bancorporation 20230523 0 39.46 41.01 39.19 40.04 140800 40.04 up up correct
WAFD.US Washington Federal Inc 20230523 0 27.44 28.44 27.36 27.4 557100 27.4 down down correct
WAFDP.US Washington Federal Inc 20230523 0 14.8 15.06 14.58 14.665 75100 14.665 down down correct
WAFU.US Wah Fu Education Group Limited 20230523 0 2 2.11 1.952 2.09 37300 2.09 up up correct
WAL.US PA 20230523 0 14.83 14.9 14.09 14.17 141551 14.17 down down correct
WALD.US Waldencast Acquisition Corp 20230523 0 9.16 10.06 9.16 10.06 78500 10.06 up down incorrect
WALDW.US Waldencast Acquisition Corp 20230523 0 0.6 0.6 0.502 0.503 48400 0.503 down down correct
WASH.US Washington Trust Bancorp Inc 20230523 0 25.28 26.43 25.25 25.75 143100 25.75 up up correct
WATT.US Energous Corporation 20230523 0 0.358 0.358 0.332 0.35 167500 0.35 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230523 0 2.93 2.93 2.911 2.911 2100 2.911 down down correct
WB.US Weibo Corporation 20230523 0 16.66 16.97 16.25 16.33 1375200 16.33 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20230523 0 31.11 31.86 30.98 31.6 7485500 31.6 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230523 0 28.99 29.502 28.77 28.77 348100 28.77 down down correct
WDAY.US Workday Inc 20230523 0 194.16 196.46 192.41 192.87 1525400 192.87 down down correct
WDC.US Western Digital Corporation 20230523 0 38.34 38.73 37.75 37.8 2530600 37.8 down down correct
WDFC.US WD 20230523 0 192.56 192.56 187.66 189.18 89900 189.18 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230523 0 10.3 10.3 10.3 10.3 0 10.3
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230523 0 11.09 11.09 11.09 11.09 0 11.09
WEJO.US Wejo Group Limited Common Shares 20230523 0 0.34 0.354 0.3 0.332 530300 0.332 down down correct
WEJOW.US Wejo Group Limited Warrant 20230523 0 0.1495 0.1495 0.1495 0.1495 39198 0.1495
WEN.US The Wendy's Company 20230523 0 22.6 22.69 22.26 22.36 3565900 22.36 down up incorrect
WERN.US Werner Enterprises Inc 20230523 0 44.58 45.31 44.27 45.02 383700 45.02 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20230523 0 10.95 10.95 10.95 10.95 0 10.95
WEYS.US Weyco Group Inc 20230523 0 27.78 27.78 26.36 27.61 9900 27.3601 down down correct
WFC.US PD 20230523 0 17.15 17.3 17.07 17.3 31827 17.3 up up correct
WFCF.US Where Food Comes From Inc 20230523 0 14.02 14.18 13.8 14.18 3100 14.18 up up correct
WFCPX.US Wells Fargo & Co Non 20230523 0 16.82 16.82 16.82 16.82 0 16.82
WFRD.US Weatherford International plc Ordinary Shares 20230523 0 60.91 61.13 58.96 59.46 490000 59.46 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230523 0 20.365 20.365 20.365 20.365 0 20.365
WHF.US WhiteHorse Finance Inc 20230523 0 11.75 11.88 11.5 11.65 68700 11.65 down up incorrect
WHLM.US Wilhelmina International Inc 20230523 0 4.1 4.1 4.1 4.1 100 4.1
WHLR.US Wheeler Real Estate Investment Trust Inc 20230523 0 0.75 0.868 0.75 0.8 2300 0.8 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230523 0 12.25 12.5 11.755 12.39 34100 12.39 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230523 0 1.24 1.32 1.24 1.29 4500 1.29 up up correct
WILC.US G. Willi 20230523 0 13.02 13.02 12.85 12.85 800 12.85 down down correct
WIMI.US WiMi Hologram Cloud Inc 20230523 0 0.96 0.99 0.952 0.952 132300 0.952 down up incorrect
WINA.US Winmark Corporation 20230523 0 339.35 339.5 335.76 336.67 15300 336.67 down down correct
WING.US Wingstop Inc 20230523 0 202.44 205.42 199.67 202.45 452500 202.45 up up correct
WINT.US Windtree Therapeutics Inc 20230523 0 1.44 1.5 1.44 1.46 168200 1.46 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20230523 0 10.72 10.72 10.72 10.72 0 10.72
WINVR.US WinVest Acquisition Corp. Right 20230523 0 0.118 0.118 0.0576 0.07 8946 0.07 down down correct
WINVU.US WinVest Acquisition Corp Unit 20230523 0 11 11 11 11 0 11
WIRE.US Encore Wire Corporation 20230523 0 163.35 164.15 159 160 245100 160 down down correct
WISA.US Summit Wireless Technologies Inc 20230523 0 1.27 1.29 1.21 1.29 350900 1.29 up up correct
WISH.US ContextLogic Inc 20230523 0 8.15 8.47 8.06 8.06 553100 8.06 down down correct
WIX.US Wix.com Ltd 20230523 0 77.93 79.57 77.32 77.57 816500 77.57 down down correct
WKEY.US WISeKey International Holding AG 20230523 0 3.81 4.11 3.43 3.56 1087200 3.56 down down correct
WKHS.US Workhorse Group Inc 20230523 0 0.902 0.954 0.881 0.896 10878500 0.896 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230523 0 9.33 9.55 9.01 9.15 85700 9.15 down down correct
WKSP.US Worksport Ltd. Common Stock 20230523 0 2.48 2.825 2.48 2.71 193800 2.71 up up correct
WKSPW.US Worksport Ltd. Warrant 20230523 0 0.16 0.26 0.16 0.1976 28029 0.1976 up up correct
WLDN.US Willdan Group Inc 20230523 0 18.05 18.41 17.86 18.09 63800 18.09 up up correct
WLFC.US Willis Lease Finance Corporation 20230523 0 42.8 43.31 41.45 41.9 9900 41.9 down down correct
WMG.US Warner Music Group Corp 20230523 0 26.02 26.35 25.64 26 1744700 26 down up incorrect
WMPN.US William Penn Bancorporation 20230523 0 9.99 10.05 9.77 9.85 34400 9.85 down down correct
WNEB.US Western New England Bancorp Inc 20230523 0 6 6.28 6 6.09 85200 6.09 up up correct
WNW.US Wunong Net Technology Company Limited 20230523 0 0.1785 0.1844 0.1783 0.1826 66716 0.1826 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20230523 0 9.84 10.31 9.82 10.18 4355900 10.18 up up correct
WORX.US SCWorx Corp 20230523 0 0.273 0.295 0.261 0.28 45800 0.28 up down incorrect
WPRT.US Westport Fuel Systems Inc 20230523 0 0.7 0.73 0.67 0.69 995900 0.69 down down correct
WRAP.US Wrap Technologies Inc 20230523 0 1.14 1.2 1.14 1.17 45400 1.17 up up correct
WRLD.US World Acceptance Corporation 20230523 0 111.97 116.82 111.97 116.3 46700 116.3 up up correct
WSBC.US WesBanco Inc 20230523 0 24.02 25.48 24.02 24.91 420900 24.91 up up correct
WSBCP.US WesBanco Inc 20230523 0 21.51 21.98 21.3 21.51 16200 21.51
WSBF.US Waterstone Financial Inc 20230523 0 13.74 13.92 13.44 13.74 77300 13.74
WSC.US WillScot Mobile Mini Holdings Corp 20230523 0 45.04 45.75 44.79 44.85 1003600 44.85 down down correct
WSFS.US WSFS Financial Corporation 20230523 0 33.75 35.51 33.58 35.01 310500 35.01 up up correct
WTBA.US West Bancorporation Inc 20230523 0 16.99 17.4 16.99 17.15 64500 17.15 up down incorrect
WTER.US The Alkaline Water Company Inc 20230523 0 1.45 1.6 1.4 1.56 95900 1.56 up up correct
WTFC.US Wintrust Financial Corporation 20230523 0 67.25 68.99 66.67 66.77 556500 66.77 down up incorrect
WTFCM.US Wintrust Financial Corporation 20230523 0 21.05 21.92 21.03 21.559 2000 21.559 up up correct
WTFCP.US Wintrust Financial Corporation 20230523 0 22.74 22.98 22.48 22.95 42700 22.95 up up correct
WTW.US Weight Watchers International Inc 20230523 0 228.23 231.26 220.4 221.41 563000 221.41 down down correct
WVE.US Wave Life Sciences Ltd 20230523 0 3.22 4.09 3.2 3.81 1000700 3.81 up down incorrect
WVFC.US WVS Financial Corp 20230523 0 12.31 12.31 12.31 12.31 0 12.31
WVVI.US Willamette Valley Vineyards Inc 20230523 0 6.01 6.01 5.92 5.99 900 5.99 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20230523 0 4.75 4.88 4.75 4.88 4100 4.88 up up correct
WW.US WW International Inc 20230523 0 7.64 8 7.27 7.39 3184000 7.39 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230523 0 10.37 10.37 10.37 10.37 0 10.37
WWD.US Woodward Inc 20230523 0 108.81 109.42 107.83 108.02 308100 108.02 down down correct
WYNN.US Wynn Resorts Limited 20230523 0 107.19 107.19 101.29 101.88 3877500 101.88 down down correct
XAIR.US Beyond Air Inc 20230523 0 5.72 6.03 5.63 5.65 271900 5.65 down down correct
XBIO.US Xenetic Biosciences Inc 20230523 0 2.87 3.15 2.83 2.98 61400 2.98 up up correct
XBIOW.US Xenetic Biosciences Inc 20230523 0 1.5 1.69 1.5 1.69 2400 1.69 up down incorrect
XBIT.US XBiotech Inc 20230523 0 5 5.98 5 5.73 276500 5.73 up up correct
XCAPX.US ACAP Strategic Fund 20230523 0 16.27 16.27 16.27 16.27 0 16.27
XCUR.US Exicure Inc 20230523 0 0.9 0.915 0.89 0.89 15100 0.89 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230523 0 12.15 12.15 12.15 12.15 0 12.15
XEL.US Xcel Energy Inc 20230523 0 65.63 66.4 65.44 65.59 3966300 65.59 down down correct
XELA.US Exela Technologies Inc 20230523 0 4.56 5.64 4.56 4.86 3322500 4.86 up down incorrect
XELB.US Xcel Brands Inc 20230523 0 0.8345 0.9094 0.83 0.8958 54100 0.8958 up up correct
XENE.US Xenon Pharmaceuticals Inc 20230523 0 42.09 42.94 41.67 41.84 366500 41.84 down down correct
XERS.US Xeris Pharmaceuticals Inc 20230523 0 2.94 2.94 2.77 2.79 896300 2.79 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230523 0 10.37 10.37 10.37 10.37 0 10.37
XFOR.US X4 Pharmaceuticals Inc 20230523 0 2.16 2.27 1.98 2.06 6799800 2.06 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20230523 0 633.61 633.61 633.61 633.61 0 633.61
XGN.US Exagen Inc 20230523 0 3.16 3.22 3.048 3.17 14500 3.17 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20230523 0 8.48 8.48 8.48 8.48 0 8.48
XLO.US Xilio Therapeutics Inc. Common Stock 20230523 0 3.17 3.17 3.05 3.05 1600 3.05 down down correct
XM.US Qualtrics International Inc 20230523 0 17.94 17.98 17.94 17.94 1995148 17.94
XMTR.US Xometry Inc. Class A Common Stock 20230523 0 17.32 17.85 16.975 17.1 448800 17.1 down down correct
XNCR.US Xencor Inc 20230523 0 27.74 28.96 27.74 28.72 262800 28.72 up up correct
XNET.US Xunlei Limited 20230523 0 1.53 1.53 1.5 1.51 32400 1.51 down down correct
XOMA.US XOMA Corporation 20230523 0 19.6 19.83 18.56 18.56 28206 18.56 down down correct
XOMAO.US XOMA Corporation 20230523 0 23.14 23.55 23.112 23.55 4000 23.55 up up correct
XOMAP.US XOMA Corporation 20230523 0 23.9 23.9 23.79 23.79 300 23.79 down up incorrect
XONE.US The ExOne Company 20230523 0 49.75 49.77 49.75 49.76 40800 49.76 up up correct
XOS.US Xos Inc 20230523 0 0.385 0.394 0.38 0.39 317900 0.39 up up correct
XOSWW.US Xos Equity Warrants 20230523 0 0.0396 0.0411 0.0288 0.0358 31830 0.0358 down down correct
XP.US XP Inc 20230523 0 17.78 18.49 17.49 17.51 9309700 17.51 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230523 0 10.31 10.31 10.31 10.31 1 10.31
XPAXU.US XPAC Acquisition Corp. Unit 20230523 0 10.3 10.3 10.3 10.3 0 10.3
XPAXW.US XPAC Acquisition Corp. Warrant 20230523 0 0.0012 0.0012 0.0012 0.0012 117 0.0012
XPEL.US XPEL Inc 20230523 0 74.23 75.12 71.58 72.3 115000 72.3 down down correct
XPER.US Xperi Holding Corporation 20230523 0 10.6 10.655 10.26 10.3 230500 10.3 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230523 0 5.77 5.77 5.77 5.77 0 5.77
XRAY.US DENTSPLY SIRONA Inc 20230523 0 39.24 39.24 37.83 38.05 2093900 38.05 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20230523 0 0.802 0.81 0.741 0.741 43100 0.741 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230523 0 14.63 15.12 14.63 14.73 1218300 14.73 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230523 0 9.53 9.53 9.53 9.53 0 9.53
XSICX.US Voya Senior Income Fund Class 20230523 0 9.5 9.5 9.5 9.5 0 9.5
XSIIX.US ING Senior Incm Fd 20230523 0 9.49 9.49 9.49 9.49 0 9.49
XSIWX.US ING Senior Incm Fd 20230523 0 9.54 9.54 9.54 9.54 0 9.54
XSLCX.US Invesco Senior Loan Fund Class 20230523 0 5.77 5.77 5.77 5.77 0 5.77
XTLB.US XTL Biopharmaceuticals Ltd 20230523 0 1.28 1.28 1.28 1.28 100 1.28
XXII.US 22nd Century Group Inc. Common Stock 20230523 0 0.67 0.692 0.669 0.688 1349700 0.688 up down incorrect
YELL.US Yellow Corporation 20230523 0 1.4 1.44 1.35 1.38 453300 1.38 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230523 0 1.2 1.23 1.14 1.21 52300 1.21 up up correct
YI.US 111 Inc 20230523 0 2.71 2.74 2.61 2.66 155900 2.66 down up incorrect
YJ.US Yunji Inc 20230523 0 0.19 0.206 0.186 0.19 358600 0.19
YMAB.US Y 20230523 0 9.7 10.29 9.43 9.87 339400 9.87 up up correct
YNDX.US Yandex N.V 20230523 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230523 0 42.81 43.5 42.81 43 27800 43 up up correct
YQ.US 17 Education & Technology Group Inc 20230523 0 1.05 1.05 1 1.04 40000 1.04 down down correct
YTEN.US Yield10 Bioscience Inc 20230523 0 2.87 2.94 2.86 2.89 17000 2.89 up up correct
YTRA.US Yatra Online Inc 20230523 0 1.87 2.03 1.83 1.94 93600 1.94 up down incorrect
YVR.US Liquid Media Group Ltd 20230523 0 0.18 0.18 0.17 0.18 116100 0.18
YY.US JOYY Inc 20230523 0 27.98 28.64 27.6 28.18 447600 28.18 up up correct
Z.US Zillow Group Inc 20230523 0 45.26 46.88 45.05 45.59 3290000 45.59 up up correct
ZBRA.US Zebra Technologies Corporation 20230523 0 277.63 278.64 270.95 271.22 359600 271.22 down down correct
ZCMD.US Zhongchao Inc 20230523 0 1.18 1.18 1.14 1.14 1200 1.14 down down correct
ZD.US Ziff Davis Inc. 20230523 0 64.34 64.89 63.26 63.33 506100 63.33 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20230523 0 0.658 0.8 0.658 0.7 186600 0.7 up up correct
ZEUS.US Olympic Steel Inc 20230523 0 44.41 45.33 43.9 44.7 51300 44.7 up up correct
ZG.US Zillow Group Inc 20230523 0 44.27 46.02 44.07 44.69 348100 44.69 up up correct
ZI.US ZoomInfo Technologies Inc 20230523 0 25.15 25.435 24.68 24.74 3932700 24.74 down up incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230523 0 10.33 10.33 10.33 10.33 0 10.33
ZION.US Zions Bancorporation National Association 20230523 0 28.87 30.67 28.61 29.39 9434400 29.39 up up correct
ZIONL.US ZIONL 20230523 0 23.15 23.6 23.1 23.1 72900 23.1 down down correct
ZIONO.US Zions Bancorporation National Association 20230523 0 23.68 24.14 23.47 23.5 37300 23.5 down down correct
ZIONP.US Zions Bancorporation National Association 20230523 0 18.474 19.1 18.474 18.8 6028 18.8 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230523 0 2.89 2.98 2.89 2.97 1700 2.97 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20230523 0 0.72 0.73 0.72 0.72 9900 0.72
ZLAB.US Zai Lab Limited 20230523 0 34.1 34.71 33.57 33.73 413500 33.73 down down correct
ZM.US Zoom Video Communications Inc 20230523 0 69 69.1 65.18 65.65 16952700 65.65 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230523 0 27.44 27.45 25.72 26.74 888700 26.74 down down correct
ZS.US Zscaler Inc 20230523 0 127.5 130 124.39 124.47 2988200 124.47 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230523 0 10.22 10.24 10.22 10.235 39300 10.235 up up correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230523 0 10.29 10.29 10.29 10.29 500 10.29
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230523 0 0.01 0.04 0.0025 0.0032 108502 0.0032 down up incorrect
ZUMZ.US Zumiez Inc 20230523 0 16.2 16.99 16.2 16.76 245700 16.76 up up correct
ZVZZT.US NASDAQ TEST STOCK 20230523 0 12.1 19.32 11.86 14.62 709500 14.62 up down incorrect
ZXYZ.US A 20230523 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230523 0 0.3249 0.3289 0.32 0.3245 84977 0.3245 down down correct
ZYXI.US Zynex Inc 20230523 0 9.77 9.98 9.55 9.67 499900 9.67 down down correct

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