CollectAI

close-nasdaq_stocks

2023/05/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230525 0 6.42 6.42 6.42 6.42 0 6.42
AACG.US ATA Creativity Global 20230525 0 1.5 1.52 1.48 1.48 12600 1.48 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20230525 0 10.25 10.25 10.25 10.25 200 10.25
AACIU.US Armada Acquisition Corp. I Unit 20230525 0 10.33 10.33 10.33 10.33 0 10.33
AADI.US Aadi Bioscience Inc 20230525 0 8.13 8.13 7.75 7.77 98200 7.77 down down correct
AAIDX.US AAIDX 20230525 0 19.6 19.6 19.6 19.6 0 19.6
AAL.US American Airlines Group Inc 20230525 0 13.88 14.39 13.8 14.38 29719900 14.38 up up correct
AAME.US Atlantic American Corporation 20230525 0 2.19 2.19 2.15 2.15 800 2.15 down down correct
AAOI.US Applied Optoelectronics Inc 20230525 0 1.77 1.78 1.72 1.75 166000 1.75 down down correct
AAON.US AAON Inc 20230525 0 88.07 90.09 88.07 89.91 178400 89.91 up up correct
AAPL.US Apple Inc 20230525 0 172.41 173.9 171.69 172.99 56058300 172.99 up up correct
AATC.US Image Sensing Systems Inc 20230525 0 4.56 4.82 4.52 4.79 40300 4.53 up up correct
ABCB.US Ameris Bancorp 20230525 0 32.08 32.4 31.42 32.21 296000 32.21 up up correct
ABCL.US AbCellera Biologics Inc 20230525 0 7.01 7.56 6.68 6.91 4176989 6.91 down down correct
ABCM.US Abcam plc 20230525 0 16.9 17.01 16.22 16.31 982100 16.31 down down correct
ABEO.US Abeona Therapeutics Inc 20230525 0 3.3 3.33 3.18 3.21 86500 3.21 down down correct
ABIO.US ARCA biopharma Inc 20230525 0 2.09 2.11 2.05 2.07 16400 2.07 down down correct
ABNB.US Airbnb Inc 20230525 0 106.1 106.52 103.74 104.42 4834500 104.42 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230525 0 5.23 5.23 4.744 4.85 147700 4.85 down down correct
ABR.US PF 20230525 0 18.03 18.03 17.84 17.91 4901 17.91 down down correct
ABSI.US Absci Corporation Common Stock 20230525 0 1.75 1.96 1.57 1.61 1475800 1.61 down down correct
ABST.US Absolute Software Corporation 20230525 0 11.43 11.43 11.36 11.38 1405500 11.38 down down correct
ABUS.US Arbutus Biopharma Corporation 20230525 0 2.52 2.54 2.41 2.5 1010900 2.5 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230525 0 0.678 0.69 0.67 0.676 5100 0.676 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230525 0 26 26.04 24.05 24.45 2244300 24.45 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230525 0 10.13 10.13 10.13 10.13 500 10.13
ACAHU.US Atlantic Coastal Acquisition Corp 20230525 0 10.14 10.14 10.14 10.14 0 10.14
ACAQ.US UN 20230525 0 10.94 10.9401 10.94 10.94 1800 10.94
ACB.US Aurora Cannabis Inc 20230525 0 0.6001 0.6001 0.5515 0.56 4265126 0.56 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230525 0 10.66 10.66 10.66 10.66 100 10.66
ACBAW.US Ace Global Business Acquisition Limited 20230525 0 0.0251 0.0251 0.0251 0.0251 100 0.0251
ACCD.US Accolade Inc 20230525 0 12.02 12.13 10.96 11.21 577669 11.21 down down correct
ACER.US Acer Therapeutics Inc 20230525 0 0.8812 0.8895 0.8195 0.8448 115145 0.8448 down down correct
ACET.US Adicet Bio Inc 20230525 0 5.74 5.74 5.32 5.53 254500 5.53 down up incorrect
ACGL.US Arch Capital Group Ltd 20230525 0 71.62 73.07 71.46 72.38 1677300 72.38 up up correct
ACGLN.US Arch Capital Group Ltd 20230525 0 20.42 20.42 20.07 20.18 54300 20.18 down down correct
ACGLO.US Arch Capital Group Ltd 20230525 0 23.95 24.09 23.866 23.93 20700 23.93 down down correct
ACHC.US Acadia Healthcare Company Inc 20230525 0 70.02 70.16 67.82 67.86 458000 67.86 down down correct
ACHL.US Achilles Therapeutics plc 20230525 0 1.06 1.06 0.97 1 109113 1 down up incorrect
ACHV.US Achieve Life Sciences Inc 20230525 0 6 6.5 5.6 5.65 753300 5.65 down down correct
ACIU.US AC Immune SA 20230525 0 2.27 2.27 2.08 2.1 56000 2.1 down up incorrect
ACIW.US ACI Worldwide Inc 20230525 0 23.23 23.53 22.8 23.015 429693 23.015 down up incorrect
ACLS.US Axcelis Technologies Inc 20230525 0 148 153.33 145.61 151.89 712900 151.89 up up correct
ACMR.US ACM Research Inc 20230525 0 9.57 9.94 9.515 9.88 621900 9.88 up up correct
ACNB.US ACNB Corporation 20230525 0 30.37 31.05 30.37 30.77 6100 30.77 up up correct
ACOR.US Acorda Therapeutics Inc 20230525 0 0.64 0.7 0.61 0.65 284400 0.65 up up correct
ACRS.US Aclaris Therapeutics Inc 20230525 0 8.45 8.46 8.13 8.33 308600 8.33 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20230525 0 0.9 1.14 0.89 0.95 381200 0.95 up up correct
ACST.US Acasti Pharma Inc 20230525 0 0.52 0.53 0.51 0.53 68300 0.53 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230525 0 24.26 24.4 24.02 24.23 132700 24.23 down up incorrect
ACTG.US Acacia Research Corporation 20230525 0 3.71 3.78 3.71 3.75 67900 3.75 up up correct
ACVA.US ACV Auctions Inc 20230525 0 17.4 17.405 16.94 16.97 926800 16.97 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230525 0 2.97 2.984 2.94 2.95 9000 2.95 down down correct
ADAG.US Adagene Inc 20230525 0 1.45 1.45 1.35 1.35 10900 1.35 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20230525 0 1.21 1.23 1.11 1.17 1012600 1.17 down down correct
ADBE.US Adobe Inc 20230525 0 375.49 397.65 374.09 392.06 7030000 392.06 up up correct
ADC.US PA 20230525 0 17.71 17.71 17.15 17.17 12113 17.17 down down correct
ADER.US 26 Capital Acquisition Corp 20230525 0 10.7 10.71 10.63 10.65 17100 10.65 down down correct
ADERU.US 26 Capital Acquisition Corp 20230525 0 10.715 10.715 10.715 10.715 0 10.715
ADERW.US 26 Capital Acquisition Corp 20230525 0 0.0599 0.06 0.0599 0.0599 4829 0.0599
ADES.US Advanced Emissions Solutions Inc 20230525 0 1.35 1.38 1.3 1.3 91800 1.3 down down correct
ADI.US Analog Devices Inc 20230525 0 166.51 173.94 161.93 172.39 9915900 172.39 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230525 0 0.28 0.29 0.24 0.26 204100 0.26 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230525 0 0.009 0.017 0.009 0.017 2320 0.017 up up correct
ADMA.US ADMA Biologics Inc 20230525 0 4 4.01 3.84 3.94 2062500 3.94 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20230525 0 2.77 2.81 2.5 2.5 274500 2.5 down down correct
ADN.US Advent Technologies Holdings Inc 20230525 0 1.07 1.07 0.97 0.98 266200 0.98 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20230525 0 0.115 0.115 0.1 0.1098 6286 0.1098 down down correct
ADOC.US Edoc Acquisition Corp 20230525 0 10.9 10.9 10.9 10.9 0 10.9
ADOCR.US Edoc Acquisition Corp 20230525 0 0.1251 0.1251 0.1251 0.1251 819 0.1251
ADOCW.US Edoc Acquisition Corp 20230525 0 0.0115 0.014 0.0115 0.0123 1817 0.0123 up up correct
ADP.US Automatic Data Processing Inc 20230525 0 211.81 212.1 208.81 210.4 2066000 210.4 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230525 0 7.15 7.16 6.63 6.8 1505100 6.8 down up incorrect
ADSK.US Autodesk Inc 20230525 0 197.84 199.51 195.67 197.56 2487100 197.56 down down correct
ADTN.US ADTRAN Inc 20230525 0 8.78 9 8.56 8.67 792900 8.67 down up incorrect
ADTX.US Aditxt Inc 20230525 0 0.6 0.618 0.59 0.606 57100 0.606 up up correct
ADUS.US Addus HomeCare Corporation 20230525 0 87.83 89.27 86.96 88.84 104500 88.84 up up correct
ADV.US Advantage Solutions Inc 20230525 0 1.8 1.94 1.8 1.91 406700 1.91 up up correct
ADVM.US Adverum Biotechnologies Inc 20230525 0 0.88 1.005 0.86 0.96 498300 0.96 up up correct
ADVWW.US Advantage Solutions Inc 20230525 0 0.09 0.09 0.0829 0.083 19902 0.083 down down correct
ADXN.US Addex Therapeutics Ltd 20230525 0 0.72 0.72 0.671 0.695 101600 0.695 down down correct
ADXS.US Advaxis Inc 20230525 0 0.95 0.99 0.8415 0.99 9998 0.99 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230525 0 10.3 10.3 10.3 10.3 0 10.3
AEHL.US Antelope Enterprise Holdings Limited 20230525 0 1.39 1.51 1.23 1.31 505500 1.31 down up incorrect
AEHR.US Aehr Test Systems 20230525 0 32.26 32.55 30.86 31.27 752400 31.27 down down correct
AEI.US Alset EHome International Inc 20230525 0 1.6 1.6 1.41 1.41 37000 1.41 down down correct
AEIS.US Advanced Energy Industries Inc 20230525 0 94.59 98.07 93.99 97.94 210400 97.94 up down incorrect
AEL.US PB 20230525 0 23.42 23.62 23.33 23.43 8106 23.43 up up correct
AEMD.US Aethlon Medical Inc 20230525 0 0.32 0.32 0.29 0.3 367800 0.3 down down correct
AEP.US American Electric Power Company Inc 20230525 0 84.37 84.45 81.5 82.5 4953100 82.5 down down correct
AEPPZ.US American Electric Power Company Inc 20230525 0 48.475 48.63 48.12 48.39 42900 48.39 down down correct
AEY.US ADDvantage Technologies Group Inc 20230525 0 0.61 0.61 0.59 0.59 15300 0.59 down down correct
AEYE.US AudioEye Inc 20230525 0 5.95 5.96 5.37 5.37 18400 5.37 down down correct
AEZS.US Aeterna Zentaris Inc 20230525 0 3.03 3.03 2.8 2.89 8000 2.89 down down correct
AFBI.US Affinity Bancshares Inc 20230525 0 11.96 12.2 11.85 11.85 6653 11.85 down up incorrect
AFCG.US AFC Gamma Inc 20230525 0 11.5 11.54 11.25 11.42 165900 11.42 down down correct
AFIB.US Acutus Medical Inc 20230525 0 0.91 0.97 0.88 0.9 30800 0.9 down down correct
AFMD.US Affimed N.V 20230525 0 1 1.003 0.86 0.873 1157400 0.873 down down correct
AFRM.US Affirm Holdings Inc 20230525 0 14.57 14.76 13.5 13.71 11407300 13.71 down down correct
AFYA.US Afya Limited 20230525 0 12 13.26 12 12.7 440200 12.7 up down incorrect
AGBA.US AGBA Acquisition Limited 20230525 0 1.53 1.55 1.49 1.49 196800 1.49 down down correct
AGEN.US Agenus Inc 20230525 0 1.43 1.44 1.36 1.41 5551000 1.41 down down correct
AGFY.US Agrify Corporation 20230525 0 0.188 0.196 0.188 0.191 336200 0.191 up down incorrect
AGIL.US AgileThought Inc 20230525 0 0.86 0.86 0.68 0.68 68900 0.68 down down correct
AGILW.US AgileThought Inc 20230525 0 0.0306 0.0306 0.03 0.03 7307 0.03 down down correct
AGIO.US Agios Pharmaceuticals Inc 20230525 0 26.55 26.55 25.3 25.78 406700 25.78 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20230525 0 0.143 0.149 0.138 0.14 428900 0.14 down down correct
AGMH.US AGM Group Holdings Inc 20230525 0 1.86 1.86 1.8 1.8 400 1.8 down down correct
AGNC.US AGNC Investment Corp 20230525 0 8.86 8.86 8.57 8.75 15620200 8.75 down down correct
AGNCM.US AGNC Investment Corp 20230525 0 21.3 21.3 21 21 8900 21 down down correct
AGNCN.US AGNC Investment Corp 20230525 0 25.1 25.1 24.55 25 107900 25 down down correct
AGNCO.US AGNC Investment Corp 20230525 0 21.438 21.638 21.21 21.225 28100 21.225 down down correct
AGNCP.US AGNC Investment Corp. 20230525 0 20.06 20.08 19.7 19.82 35200 19.82 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20230525 0 0.43 0.43 0.371 0.371 150200 0.371 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230525 0 0.0448 0.0448 0.0351 0.0351 472 0.0351 down down correct
AGRX.US Agile Therapeutics Inc 20230525 0 3.92 4.015 3.5 3.69 29300 3.69 down down correct
AGYS.US Agilysys Inc 20230525 0 69.94 70.88 69.43 70.86 134100 70.86 up up correct
AHCO.US AdaptHealth Corp 20230525 0 10.84 10.86 10.46 10.57 397600 10.57 down down correct
AHPI.US Allied Healthcare Products Inc 20230525 0 0.0022 0.0022 0.0022 0.0022 0 0.0022
AIH.US Aesthetic Medical International Holdings Group Limited 20230525 0 0.934 0.935 0.934 0.934 700 0.934
AIHS.US Senmiao Technology Limited 20230525 0 0.851 0.88 0.85 0.85 22800 0.85 down down correct
AIP.US Arteris Inc. Common Stock 20230525 0 5.85 6.83 5.85 6.42 987600 6.42 up up correct
AIRG.US Airgain Inc 20230525 0 5.54 5.71 5.51 5.53 11300 5.53 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230525 0 7.7 7.8 7.18 7.46 194000 7.46 down up incorrect
AIRT.US Air T Inc 20230525 0 27.4 28.62 25.63 27.35 23700 27.35 down down correct
AIRTP.US Air T Inc 20230525 0 19.39 19.39 19.39 19.39 65 19.39
AKAM.US Akamai Technologies Inc 20230525 0 88.17 89.36 87.84 89.06 1807200 89.06 up up correct
AKBA.US Akebia Therapeutics Inc 20230525 0 1.39 1.4 1.14 1.21 3631300 1.21 down up incorrect
AKRO.US Akero Therapeutics Inc 20230525 0 43.86 44.41 42.75 43.81 440500 43.81 down down correct
AKTS.US Akoustis Technologies Inc 20230525 0 2.88 2.92 2.8 2.84 259300 2.84 down down correct
AKTX.US Akari Therapeutics Plc 20230525 0 0.189 0.208 0.152 0.173 871600 0.173 down down correct
AKU.US Akumin Inc 20230525 0 0.41 0.434 0.405 0.41 48600 0.41
AKYA.US Akoya Biosciences Inc 20230525 0 6.11 6.28 5.68 5.74 162000 5.74 down down correct
ALCO.US Alico Inc 20230525 0 24.49 24.49 23.8 23.87 24800 23.87 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230525 0 9.66 9.66 9.15 9.2 818900 9.2 down down correct
ALEC.US Alector Inc 20230525 0 7.63 7.645 7.34 7.37 404300 7.37 down up incorrect
ALGM.US Allegro MicroSystems Inc 20230525 0 37.94 38.04 36.6 37.61 1901900 37.61 down down correct
ALGN.US Align Technology Inc 20230525 0 282.96 284.89 277.76 280.08 513300 280.08 down down correct
ALGS.US Aligos Therapeutics Inc 20230525 0 1.11 1.12 1.08 1.1 71300 1.1 down down correct
ALGT.US Allegiant Travel Company 20230525 0 98.29 100.55 97.88 98.95 80100 98.95 up up correct
ALHC.US Alignment Healthcare Inc 20230525 0 6.43 6.45 6.18 6.35 705400 6.35 down down correct
ALIM.US Alimera Sciences Inc 20230525 0 2.6 2.67 2.46 2.58 160400 2.58 down down correct
ALJJ.US ALJ Regional Holdings Inc 20230525 0 1.93 1.93 1.89 1.92 174028 1.92 down down correct
ALKS.US Alkermes plc 20230525 0 29.22 29.66 29.1 29.38 936200 29.38 up up correct
ALKT.US Alkami Technology Inc 20230525 0 14.45 14.56 13.97 14.15 257900 14.15 down up incorrect
ALLK.US Allakos Inc 20230525 0 4.85 4.89 4.63 4.81 901200 4.81 down down correct
ALLO.US Allogene Therapeutics Inc 20230525 0 5.67 5.77 5.43 5.47 1970200 5.47 down down correct
ALLT.US Allot Ltd 20230525 0 2.52 2.56 2.5 2.5 19900 2.5 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20230525 0 185.93 186.47 183 186 512300 186 up down incorrect
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230525 0 10.52 10.52 10.52 10.52 0 10.52
ALOT.US AstroNova Inc 20230525 0 15.52 15.52 14.76 15.12 27800 15.12 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230525 0 10.23 10.23 10.23 10.23 0 10.23
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230525 0 10.24 10.24 10.24 10.24 3 10.24
ALPN.US Alpine Immune Sciences Inc 20230525 0 10.54 10.54 9.81 10.05 102800 10.05 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230525 0 2.48 2.49 2.3 2.41 227900 2.41 down down correct
ALRM.US Alarm.com Holdings Inc 20230525 0 50.32 50.32 49.065 49.36 188500 49.36 down down correct
ALRN.US Aileron Therapeutics Inc 20230525 0 1.49 1.61 1.49 1.538 43200 1.538 up up correct
ALRS.US Alerus Financial Corporation 20230525 0 16.5 16.55 16.07 16.37 36900 16.37 down down correct
ALT.US Altimmune Inc 20230525 0 4.35 4.35 4.18 4.21 1295700 4.21 down down correct
ALTO.US Alto Ingredients Inc 20230525 0 2.03 2.04 1.96 2.03 645100 2.03
ALTR.US Altair Engineering Inc 20230525 0 70.13 72.79 69.86 72.26 424300 72.26 up up correct
ALTU.US Altitude Acquisition Corp 20230525 0 10.09 10.099 10.09 10.09 33700 10.09
ALTUU.US Altitude Acquisition Corp 20230525 0 10.12 10.12 10.12 10.12 0 10.12
ALTUW.US Altitude Acquisition Corp 20230525 0 0.053 0.07 0.035 0.069 3800 0.069 up up correct
ALVR.US AlloVir Inc 20230525 0 4.01 4.03 3.69 3.84 199200 3.84 down down correct
ALXO.US ALX Oncology Holdings Inc 20230525 0 6.5 6.71 6.47 6.51 251400 6.51 up up correct
ALYA.US Alithya Group Inc 20230525 0 1.82 1.82 1.77 1.79 9200 1.79 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20230525 0 0.6 0.6 0.573 0.59 118900 0.59 down down correct
AMAL.US Amalgamated Financial Corp 20230525 0 15.06 15.17 14.5 14.54 241600 14.54 down down correct
AMAO.US American Acquisition Opportunity Inc 20230525 0 10.25 10.25 10.25 10.25 3 10.25
AMAOU.US American Acquisition Opportunity Inc 20230525 0 10.5 10.5 10.5 10.5 0 10.5
AMAT.US Applied Materials Inc 20230525 0 127.17 130.73 126.129 130.47 9575704 130.47 up up correct
AMBA.US Ambarella Inc 20230525 0 72.59 72.85 69.64 71.78 575300 71.78 down up incorrect
AMCX.US AMC Networks Inc 20230525 0 12.56 12.63 11.76 11.96 669000 11.96 down down correct
AMD.US Advanced Micro Devices Inc 20230525 0 117.305 120.69 115.8 120.35 108514669 120.35 up up correct
AMED.US Amedisys Inc 20230525 0 76.97 76.97 75.23 76.75 597600 76.75 down down correct
AMEH.US Apollo Medical Holdings Inc 20230525 0 31.21 31.72 30.11 31.1 173700 31.1 down down correct
AMGN.US Amgen Inc 20230525 0 220.1 220.1 214.93 217.46 2968200 217.46 down down correct
AMKR.US Amkor Technology Inc 20230525 0 23.16 24.24 23.16 24.09 996300 24.09 up up correct
AMNB.US American National Bankshares Inc 20230525 0 27.36 28.03 27.36 27.75 6900 27.75 up up correct
AMOT.US Allied Motion Technologies Inc 20230525 0 35.65 36.27 35.31 35.85 35400 35.85 up up correct
AMPG.US AmpliTech Group Inc 20230525 0 2.37 2.45 2.24 2.28 75800 2.28 down down correct
AMPGW.US AmpliTech Group Inc 20230525 0 0.403 0.46 0.323 0.388 5100 0.388 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20230525 0 44.1 44.12 43.09 44.05 235400 44.05 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20230525 0 9.36 9.49 9.01 9.13 646900 9.13 down down correct
AMRK.US A 20230525 0 36.18 36.18 34.68 34.76 105000 34.76 down down correct
AMRN.US Amarin Corporation plc 20230525 0 1.26 1.26 1.18 1.19 2289300 1.19 down down correct
AMRS.US Amyris Inc 20230525 0 0.74 0.75 0.65 0.66 1878900 0.66 down up incorrect
AMSC.US American Superconductor Corporation 20230525 0 4.19 4.19 3.97 3.99 156100 3.99 down up incorrect
AMSF.US AMERISAFE Inc 20230525 0 52.52 52.59 51.54 51.75 37700 51.75 down down correct
AMST.US Amesite Inc 20230525 0 5.13 5.23 4.47 4.48 204700 4.48 down down correct
AMSWA.US American Software Inc 20230525 0 12.77 12.91 12.5 12.52 124700 12.52 down down correct
AMTB.US Amerant Bancorp Inc 20230525 0 18.37 18.45 18.1 18.39 44800 18.39 up up correct
AMTI.US Applied Molecular Transport Inc 20230525 0 0.269 0.279 0.26 0.265 42400 0.265 down up incorrect
AMTX.US Aemetis Inc 20230525 0 4.31 4.8 4.001 4.23 1894000 4.23 down down correct
AMWD.US American Woodmark Corporation 20230525 0 57.2 63.02 56.82 58.67 245800 58.67 up up correct
AMZN.US Amazon.com Inc 20230525 0 116.63 116.87 114.31 115 66496700 115 down down correct
ANAB.US AnaptysBio Inc 20230525 0 18.89 18.89 18.43 18.64 150300 18.64 down down correct
ANDE.US The Andersons Inc 20230525 0 40.5 40.65 39.46 40.57 164300 40.57 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230525 0 2.63 2.63 2.36 2.36 3700 2.36 down down correct
ANGI.US Angi Inc 20230525 0 3.43 3.43 3.22 3.24 602800 3.24 down down correct
ANGN.US Angion Biomedica Corp 20230525 0 0.89 0.89 0.8 0.8499 197202 0.8499 down down correct
ANGO.US AngioDynamics Inc 20230525 0 9.6 9.6 9.1 9.37 338000 9.37 down up incorrect
ANIK.US Anika Therapeutics Inc 20230525 0 26.92 27.02 26.6 26.88 49700 26.88 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230525 0 46.63 46.63 45.215 46.15 102542 46.15 down down correct
ANIX.US Anixa Biosciences Inc 20230525 0 3.35 3.45 3.25 3.28 30500 3.28 down down correct
ANNX.US Annexon Inc 20230525 0 2.83 2.86 2.07 2.1 11974200 2.1 down down correct
ANPC.US AnPac Bio 20230525 0 5.155 5.155 4.65 4.77 16125 4.77 down down correct
ANSS.US ANSYS Inc 20230525 0 301.28 309.26 299.35 306.31 487900 306.31 up up correct
ANTE.US AirNet Technology Inc 20230525 0 1.09 1.16 1.09 1.16 700 1.16 up up correct
ANY.US Sphere 3D Corp 20230525 0 0.31 0.32 0.297 0.3 1253700 0.3 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230525 0 10.11 10.11 10.11 10.11 300 10.11
ANZUU.US Anzu Special Acquisition Corp I 20230525 0 10.14 10.14 10.14 10.14 0 10.14
ANZUW.US Anzu Special Acquisition Corp I 20230525 0 0.0515 0.0516 0.05 0.051 1350 0.051 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20230525 0 26.99 27.56 26.48 27.32 240800 27.32 up up correct
AOUT.US American Outdoor Brands Inc 20230525 0 7.97 8.09 7.7 7.7 30400 7.7 down down correct
APA.US APA Corporation 20230525 0 33.55 33.65 32.81 33.3 4640800 33.3 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20230525 0 10.12 10.12 10.12 10.12 0 10.12
APACW.US StoneBridge Acquisition Corporation Warrant 20230525 0 0.03 0.0321 0.0276 0.0276 13 0.0276 down down correct
APDN.US Applied DNA Sciences Inc 20230525 0 1.16 1.16 1.1 1.1 36200 1.1 down down correct
APEI.US American Public Education Inc 20230525 0 6.26 6.31 6.21 6.26 76400 6.26
API.US Agora Inc 20230525 0 2.94 2.98 2.83 2.84 332000 2.84 down down correct
APLS.US Apellis Pharmaceuticals Inc 20230525 0 86.34 86.66 84.455 85.15 997800 85.15 down down correct
APLT.US Applied Therapeutics Inc 20230525 0 1.43 1.49 1.26 1.34 345900 1.34 down down correct
APM.US Aptorum Group Limited 20230525 0 3.32 3.48 3.32 3.44 3700 3.44 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230525 0 10.2 10.2 10.2 10.2 100 10.2
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230525 0 10.23 10.23 10.23 10.23 100 10.23
APOG.US Apogee Enterprises Inc 20230525 0 38.17 38.51 37.91 38.12 121300 38.12 down down correct
APP.US AppLovin Corporation 20230525 0 24.93 25.075 23.65 24.05 1905400 24.05 down down correct
APPF.US AppFolio Inc 20230525 0 142.97 143.91 139.685 140.5 81200 140.5 down up incorrect
APPH.US AppHarvest Inc 20230525 0 0.46 0.467 0.433 0.447 1643700 0.447 down down correct
APPHW.US AppHarvest Inc 20230525 0 0.0499 0.0499 0.04 0.0475 5118 0.0475 down down correct
APPN.US Appian Corporation 20230525 0 41.58 41.99 40.065 40.23 208700 40.23 down down correct
APPS.US Digital Turbine Inc 20230525 0 9.14 9.2 8.1 8.23 20700500 8.23 down up incorrect
APRE.US Aprea Therapeutics Inc 20230525 0 3.46 3.68 3.41 3.589 10500 3.589 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230525 0 10.35 10.35 10.35 10.35 1709 10.35
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230525 0 0.1101 0.1101 0.1101 0.1101 167 0.1101
APTO.US Aptose Biosciences Inc 20230525 0 0.45 0.45 0.36 0.41 747500 0.41 down down correct
APTX.US Aptinyx Inc 20230525 0 0.0699 0.072 0.0689 0.072 357018 0.072 up up correct
APVO.US Aptevo Therapeutics Inc 20230525 0 1.735 1.735 1.615 1.63 47200 1.63 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230525 0 1.59 1.71 1.59 1.66 6800 1.66 up up correct
APYX.US Apyx Medical Corporation 20230525 0 5.91 6.11 5.81 6.01 90300 6.01 up up correct
AQB.US AquaBounty Technologies Inc 20230525 0 0.5 0.5 0.47 0.471 241800 0.471 down down correct
AQMS.US Aqua Metals Inc 20230525 0 1.07 1.08 1 1 185200 1 down down correct
AQST.US Aquestive Therapeutics Inc 20230525 0 2.3 2.38 2.17 2.22 1276100 2.22 down down correct
ARAV.US Aravive Inc 20230525 0 1.49 1.55 1.44 1.47 88300 1.47 down down correct
ARAY.US Accuray Incorporated 20230525 0 3.64 3.68 3.54 3.58 247400 3.58 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230525 0 2.41 2.41 2.2 2.25 102300 2.25 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230525 0 0.25 0.25 0.2499 0.2499 1071 0.2499 down down correct
ARBG.US Aequi Acquisition Corp 20230525 0 10.16 10.16 10.16 10.16 0 10.16
ARBGU.US Aequi Acquisition Corp 20230525 0 10.16 10.16 10.16 10.16 0 10.16
ARBK.US Argo Blockchain plc American Depositary Shares 20230525 0 1.13 1.19 1.12 1.16 48600 1.16 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230525 0 6.175 6.2 6 6.2 6600 6.2 up up correct
ARCB.US ArcBest Corporation 20230525 0 84.49 87.23 84.42 87.19 205300 87.19 up down incorrect
ARCC.US Ares Capital Corporation 20230525 0 18.7 18.83 18.59 18.67 2353200 18.67 down up incorrect
ARCE.US Arco Platform Limited 20230525 0 12 12.44 12 12.05 57300 12.05 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230525 0 28.37 28.37 26.75 27 324700 27 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20230525 0 0.19 0.19 0.18 0.18 95200 0.18 down down correct
ARDX.US Ardelyx Inc 20230525 0 3.52 3.57 3.23 3.29 8445900 3.29 down down correct
AREC.US American Resources Corporation 20230525 0 1.6 1.6 1.48 1.51 233500 1.51 down up incorrect
ARGO.US PA 20230525 0 22.45 22.45 21.86 21.86 2073 21.86 down up incorrect
ARGX.US argenx SE 20230525 0 403.13 403.41 398.5 401.06 234400 401.06 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20230525 0 7.19 7.315 7.01 7.16 536000 7.16 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230525 0 10.59 10.59 10.59 10.59 0 10.59
ARKO.US Arko Corp 20230525 0 7.44 7.53 7.38 7.45 203600 7.45 up up correct
ARKOW.US Arko Corp 20230525 0 1.26 1.26 1.26 1.26 1 1.26
ARKR.US Ark Restaurants Corp 20230525 0 18.2 18.35 18.2 18.35 1400 18.35 up up correct
ARLP.US Alliance Resource Partners L.P 20230525 0 19 19 18.37 18.56 371500 18.56 down down correct
AROW.US Arrow Financial Corporation 20230525 0 19.66 19.98 19.07 19.25 39700 19.25 down down correct
ARQQ.US Arqit Quantum Inc 20230525 0 1.2 1.26 1.07 1.12 2043800 1.12 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230525 0 0.37 0.37 0.37 0.37 13477 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230525 0 8.5 8.56 8.07 8.38 3309100 8.38 down down correct
ARRW.US Arrowroot Acquisition Corp 20230525 0 10.37 10.38 10.36 10.36 6600 10.36 down down correct
ARRWU.US Arrowroot Acquisition Corp 20230525 0 10.44 10.46 10.43 10.44 6200 10.44
ARRY.US Array Technologies Inc 20230525 0 23.64 23.65 22.92 23.08 3403600 23.08 down up incorrect
ARTEU.US Artemis Strategic Investment Corp 20230525 0 10.48 10.48 10.47 10.47 1200 10.47 down down correct
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230525 0 0.0474 0.0549 0.0474 0.0549 4433 0.0549 up up correct
ARTL.US Artelo Biosciences Inc 20230525 0 1.785 1.785 1.64 1.67 15700 1.67 down down correct
ARTLW.US Artelo Biosciences Inc 20230525 0 0.097 0.097 0.097 0.097 198 0.097
ARTNA.US Artesian Resources Corporation 20230525 0 49.17 49.21 47.53 47.86 58300 47.86 down down correct
ARTW.US Art's 20230525 0 2.34 2.44 2.34 2.4 1600 2.4 up up correct
ARVL.US Arrival 20230525 0 3.93 4.15 3.36 3.43 1045900 3.43 down down correct
ARVN.US Arvinas Inc 20230525 0 23.97 24.1 22.5 22.78 288100 22.78 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230525 0 35.51 35.61 33.15 33.57 1019800 33.57 down up incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20230525 0 10.44 10.44 10.44 10.44 0 10.44
ARYE.US ARYA Sciences Acquisition Corp V 20230525 0 10.38 10.38 10.38 10.38 200 10.38
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230525 0 20.37 20.37 20.37 20.37 0 20.37
ASLE.US AerSale Corporation 20230525 0 16.53 16.53 16.28 16.4 96300 16.4 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20230525 0 3.9 3.94 3.71 3.94 26600 3.94 up up correct
ASMB.US Assembly Biosciences Inc 20230525 0 1.02 1.05 0.9557 0.972 179890 0.972 down up incorrect
ASML.US ASML Holding N.V 20230525 0 701.02 710.99 693.76 708.48 1929800 708.48 up up correct
ASO.US Academy Sports and Outdoors Inc 20230525 0 51.01 51.09 49.52 50.35 2165882 50.35 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230525 0 10.69 10.69 10.69 10.69 0 10.69
ASPAU.US Abri SPAC I Inc Unit 20230525 0 10.36 10.36 10.36 10.36 2 10.36
ASPS.US Altisource Portfolio Solutions S.A 20230525 0 4.9 4.9 4.65 4.79 38900 4.79 down down correct
ASPU.US Aspen Group Inc 20230525 0 0.158 0.1747 0.158 0.1637 4351 0.1637 up up correct
ASRT.US Assertio Holdings Inc 20230525 0 6.51 6.56 6.29 6.39 994500 6.39 down up incorrect
ASRV.US AmeriServ Financial Inc 20230525 0 2.88 2.88 2.82 2.84 5600 2.84 down down correct
ASTC.US Astrotech Corporation 20230525 0 11.23 11.23 11 11.19 1600 11.19 down down correct
ASTE.US Astec Industries Inc 20230525 0 37.85 38.45 37.23 37.92 57800 37.92 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230525 0 7.15 7.16 6.985 7.07 517600 7.07 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230525 0 1.45 1.52 1.43 1.5 25758 1.5 up up correct
ASTR.US Astra Space Inc 20230525 0 0.379 0.389 0.35 0.35 1446600 0.35 down down correct
ASTS.US AST SpaceMobile Inc 20230525 0 5.3 5.35 5.13 5.15 981000 5.15 down down correct
ASTSW.US AST SpaceMobile Inc 20230525 0 1.6 1.6 1.5 1.56 4043 1.56 down down correct
ASUR.US Asure Software Inc 20230525 0 12.56 12.562 11.77 11.94 372198 11.94 down down correct
ASYS.US Amtech Systems Inc 20230525 0 9.49 9.49 8.96 9.03 34400 9.03 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230525 0 1.81 1.83 1.74 1.77 596100 1.77 down down correct
ATCOL.US Atlas Corp 20230525 0 23.371 23.371 23.15 23.25 9700 23.25 down down correct
ATEC.US Alphatec Holdings Inc 20230525 0 15.11 15.32 14.61 14.74 563300 14.74 down down correct
ATER.US Aterian Inc 20230525 0 0.59 0.596 0.562 0.562 419500 0.562 down down correct
ATEX.US Anterix Inc 20230525 0 32.46 32.72 32 32.4 107200 32.4 down down correct
ATHA.US Athira Pharma Inc 20230525 0 2.84 2.85 2.685 2.7 196900 2.7 down up incorrect
ATHE.US Alterity Therapeutics Limited 20230525 0 2.76 2.77 2.7 2.7 3000 2.7 down down correct
ATHX.US Athersys Inc 20230525 0 1.01 1.07 0.95 0.96 137100 0.96 down down correct
ATIF.US ATIF Holdings Limited 20230525 0 1.524 1.71 1.51 1.7 6500 1.7 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20230525 0 33.59 33.85 32.95 33.68 23700 33.68 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230525 0 21.84 22.1 21.36 22.05 9700 22.05 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230525 0 18.32 18.944 18.1 18.3 10700 18.3 down down correct
ATLO.US Ames National Corporation 20230525 0 18.01 18.32 18.01 18.15 18000 18.15 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20230525 0 0.0975 0.0975 0.08 0.09 3900 0.09 down down correct
ATNF.US 180 Life Sciences Corp 20230525 0 1.25 1.25 1.16 1.2 130400 1.2 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230525 0 0.0155 0.0155 0.0128 0.0128 2292 0.0128 down down correct
ATNI.US ATN International Inc 20230525 0 37.82 38.24 37.57 37.82 37100 37.82
ATNX.US Athenex Inc 20230525 0 0.138 0.23 0.11 0.22 691219 0.22 up up correct
ATOM.US Atomera Incorporated 20230525 0 9.49 9.75 9.32 9.47 213000 9.47 down down correct
ATOS.US Atossa Therapeutics Inc 20230525 0 0.89 1.02 0.87 0.97 2974700 0.97 up up correct
ATRA.US Atara Biotherapeutics Inc 20230525 0 1.92 1.94 1.835 1.92 1307500 1.92
ATRC.US AtriCure Inc 20230525 0 47.66 47.75 46.59 47.07 201700 47.07 down down correct
ATRI.US Atrion Corporation 20230525 0 545.1 545.1 543.05 543.05 4000 543.05 down down correct
ATRO.US Astronics Corporation 20230525 0 16.49 16.71 16.27 16.52 104000 16.52 up up correct
ATSG.US Air Transport Services Group Inc 20230525 0 17.24 17.37 17.1 17.27 332400 17.27 up up correct
ATVI.US Activision Blizzard Inc 20230525 0 77.58 77.59 76.76 77.14 6823500 77.14 down down correct
ATXI.US Avenue Therapeutics Inc 20230525 0 1.15 1.15 1.07 1.11 58700 1.11 down down correct
ATXS.US Astria Therapeutics Inc 20230525 0 12.47 12.55 11.86 12.07 177500 12.07 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230525 0 1.73 1.73 1.64 1.645 26164 1.645 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230525 0 25.95 26.33 25.18 25.53 473800 25.53 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20230525 0 19.99 19.9999 19.35 19.6599 8552 19.6599 down down correct
AUBN.US Auburn National Bancorporation Inc 20230525 0 21.2 21.2 21 21 600 21 down down correct
AUDC.US AudioCodes Ltd 20230525 0 8.49 8.63 8.4 8.58 160300 8.58 up up correct
AUGX.US Augmedix Inc. Common Stock 20230525 0 3.99 4.02 3.6 3.72 152900 3.72 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20230525 0 0.651 0.651 0.546 0.6 69800 0.6 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20230525 0 10.37 10.373 9.52 9.56 3878000 9.56 down down correct
AUR.US Aurora Innovation Inc 20230525 0 1.44 1.46 1.33 1.34 1981300 1.34 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20230525 0 11.15 11.28 10.44 10.73 49700 10.73 down down correct
AURC.US Aurora Acquisition Corp 20230525 0 10.22 10.24 10.22 10.24 10600 10.24 up up correct
AURCU.US Aurora Acquisition Corp 20230525 0 10.26 10.26 10.26 10.26 0 10.26
AUROW.US Aurora Innovation Inc 20230525 0 0.1805 0.198 0.1575 0.1671 91727 0.1671 down down correct
AUTL.US Autolus Therapeutics plc 20230525 0 3.19 3.345 3 3.05 1664600 3.05 down down correct
AUUD.US Auddia Inc 20230525 0 0.55 0.55 0.5 0.51 66100 0.51 down down correct
AUUDW.US Auddia Inc 20230525 0 0.1 0.1 0.0999 0.1 0 0.1
AUVI.US Applied UV Inc 20230525 0 0.588 0.63 0.517 0.59 841300 0.59 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230525 0 20.27 21 20.27 21 2700 21 up down incorrect
AVACU.US Avalon Acquisition Inc Unit 20230525 0 10.61 10.61 10.61 10.61 0 10.61
AVAH.US Aveanna Healthcare Holdings Inc 20230525 0 1.18 1.19 1.03 1.115 141300 1.115 down up incorrect
AVAV.US AeroVironment Inc 20230525 0 102.66 102.66 88.24 92.04 1147000 92.04 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20230525 0 0.17 0.2 0.133 0.148 104909 0.148 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230525 0 13.93 13.95 13.08 13.32 648100 13.32 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230525 0 9.35 9.39 9.13 9.24 1165200 9.24 down up incorrect
AVGO.US Broadcom Inc 20230525 0 699.41 732.39 690.77 728.8 4926300 728.8 up up correct
AVGR.US Avinger Inc 20230525 0 0.62 0.62 0.585 0.587 31800 0.587 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230525 0 10.5 10.5 10.5 10.5 0 10.5
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230525 0 0.0167 0.0167 0.011 0.011 438 0.011 down down correct
AVID.US Avid Technology Inc 20230525 0 25.11 25.23 24.08 24.18 1117500 24.18 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230525 0 4.82 4.82 4.45 4.63 1881683 4.63 down down correct
AVNW.US Aviat Networks Inc 20230525 0 30.99 31.25 30.4 30.57 44900 30.57 down up incorrect
AVO.US Mission Produce Inc 20230525 0 12.1 12.37 12.1 12.3 94909 12.3 up up correct
AVPT.US Avepoint Inc 20230525 0 6.13 6.2 6.061 6.1 712800 6.1 down down correct
AVPTW.US AVPTW 20230525 0 0.9993 1 0.9313 0.95 17148 0.95 down down correct
AVRO.US AVROBIO Inc 20230525 0 1.3 1.31 1.12 1.15 2396300 1.15 down down correct
AVT.US Avnet Inc 20230525 0 42.42 44.32 42.42 44 642200 44 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230525 0 17.17 18.15 15.012 17.43 26000 17.43 up up correct
AVTX.US Avalo Therapeutics Inc 20230525 0 2.89 2.98 2.65 2.65 11600 2.65 down down correct
AVXL.US Anavex Life Sciences Corp 20230525 0 9.22 9.26 8.88 8.96 711700 8.96 down down correct
AWH.US Aspira Women's Health Inc 20230525 0 4.31 4.31 3.64 3.74 41982 3.74 down down correct
AWRE.US Aware Inc 20230525 0 1.56 1.56 1.51 1.56 63500 1.56
AXAS.US Abraxas Petroleum Corporation 20230525 0 0.04 0.06 0.04 0.06 12900 0.06 up up correct
AXDX.US Accelerate Diagnostics Inc 20230525 0 0.71 0.75 0.7 0.72 85400 0.72 up up correct
AXGN.US AxoGen Inc 20230525 0 9.08 9.17 8.8 8.91 116000 8.91 down down correct
AXLA.US Axcella Health Inc 20230525 0 0.405 0.45 0.405 0.408 13200 0.408 up up correct
AXNX.US Axonics Inc 20230525 0 50.89 51.28 49.2 49.65 984200 49.65 down down correct
AXON.US Axon Enterprise Inc 20230525 0 193.49 194.52 189.63 193.96 816300 193.96 up up correct
AXSM.US Axsome Therapeutics Inc 20230525 0 68.92 69.2 67.07 68.09 876000 68.09 down down correct
AXTI.US AXT Inc 20230525 0 3.38 3.38 3.25 3.34 179100 3.34 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230525 0 25.12 25.22 24.85 25.01 464900 25.01 down down correct
AYRO.US Ayro Inc 20230525 0 0.5655 0.595 0.56 0.5702 53516 0.5702 up up correct
AYTU.US Aytu Biopharma Inc 20230525 0 1.81 1.81 1.62 1.68 107900 1.68 down down correct
AZN.US AstraZeneca PLC 20230525 0 72.04 72.18 71.44 71.79 4390300 71.79 down down correct
AZPN.US Aspen Technology Inc 20230525 0 165.9 166.14 162.26 165.89 219300 165.89 down down correct
AZYO.US Aziyo Biologics Inc 20230525 0 2.16 2.16 2.05 2.06 15200 2.06 down down correct
BAC.US PQ 20230525 0 18.45 18.49 18.27 18.42 42177 18.42 down up incorrect
BAND.US Bandwidth Inc 20230525 0 11.02 11.2 10.72 11.16 407300 11.16 up down incorrect
BANF.US BancFirst Corporation 20230525 0 84.47 85.76 83.75 85.58 90800 85.58 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230525 0 27 27 27 27 0 27
BANR.US Banner Corporation 20230525 0 45.87 48.01 44.97 45.31 109800 45.31 down down correct
BANX.US StoneCastle Financial Corp 20230525 0 16.38 16.59 16.35 16.57 5200 16.57 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230525 0 6.54 6.96 6.36 6.39 32200 6.39 down down correct
BASE.US Couchbase Inc. Common Stock 20230525 0 19.12 19.255 18.56 18.94 230400 18.94 down down correct
BATRA.US The Liberty Braves Group 20230525 0 38.15 38.32 37.78 37.97 37400 37.97 down up incorrect
BATRK.US The Liberty Braves Group 20230525 0 37.22 37.52 36.99 37.21 114400 37.21 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20230525 0 0.26 0.3099 0.251 0.3042 34556190 0.3042 up up correct
BBCP.US Concrete Pumping Holdings Inc 20230525 0 7.03 7.05 6.87 7.01 46600 7.01 down down correct
BBGI.US Beasley Broadcast Group Inc 20230525 0 1.04 1.1 1 1.03 66200 1.03 down down correct
BBI.US Brickell Biotech Inc 20230525 0 0.64 0.64 0.55 0.5939 30281 0.5939 down up incorrect
BBIG.US Vinco Ventures Inc 20230525 0 2.27 2.42 2.23 2.395 287700 2.395 up down incorrect
BBIO.US BridgeBio Pharma Inc 20230525 0 13.38 13.64 12.75 13.54 2120100 13.54 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230525 0 0.185 0.209 0.181 0.186 1325200 0.186 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20230525 0 0.027 0.027 0.027 0.027 1500 0.027
BBQ.US BBQ Holdings Inc 20230525 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230525 0 83.63 83.72 82.43 83.72 35900 83.72 up up correct
BCAB.US BioAtla Inc 20230525 0 3.23 3.24 2.84 3 453300 3 down down correct
BCBP.US BCB Bancorp Inc 20230525 0 11 11.02 10.76 10.89 29500 10.89 down up incorrect
BCDA.US BioCardia Inc 20230525 0 1.64 1.65 1.52 1.52 157700 1.52 down down correct
BCEL.US Atreca Inc 20230525 0 1.17 1.17 1.02 1.03 117600 1.03 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230525 0 3 3.04 2.83 2.85 89368 2.85 down down correct
BCML.US BayCom Corp 20230525 0 16.4 16.51 16.01 16.01 25600 16.01 down down correct
BCOV.US Brightcove Inc 20230525 0 4.19 4.23 4.03 4.04 81600 4.04 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20230525 0 6.875 6.875 6.8 6.84 4700 6.84 down down correct
BCPC.US Balchem Corporation 20230525 0 122.41 123.2 121.74 122.81 157600 122.81 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20230525 0 8.21 8.21 7.91 7.99 2347500 7.99 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230525 0 10.48 10.48 10.48 10.48 0 10.48
BCTX.US BriaCell Therapeutics Corp 20230525 0 6.25 6.37 5.87 6.05 163972 6.05 down down correct
BCTXW.US BriaCell Therapeutics Corp 20230525 0 2.71 2.81 2.6001 2.62 25779 2.62 down down correct
BCYC.US Bicycle Therapeutics plc 20230525 0 24.25 24.25 23.13 23.79 122200 23.79 down down correct
BDSX.US Biodesix Inc 20230525 0 1.38 1.44 1.27 1.39 88700 1.39 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230525 0 1.74 1.76 1.6881 1.73 49348 1.73 down up incorrect
BEAM.US Beam Therapeutics Inc 20230525 0 33.2 33.3 31.606 32.21 637100 32.21 down down correct
BEAT.US Heartbeam Inc. Common Stock 20230525 0 2.31 2.46 1.875 2.26 2430800 2.26 down down correct
BEATW.US Heartbeam Inc. Warrant 20230525 0 0.3999 0.4 0.2912 0.3984 22721 0.3984 down down correct
BECN.US Beacon Roofing Supply Inc 20230525 0 65.64 66.67 64.63 66 556300 66 up up correct
BEEM.US Beam Global 20230525 0 12.43 12.69 11.64 11.8 212700 11.8 down up incorrect
BELFA.US Bel Fuse Inc 20230525 0 43.39 45.15 42.7 44.52 10900 44.52 up up correct
BELFB.US Bel Fuse Inc 20230525 0 46.88 48.22 46.29 47.96 63400 47.96 up up correct
BFC.US Bank First Corporation 20230525 0 74.9 74.9 73.53 74.16 9600 74.16 down down correct
BFI.US BurgerFi International Inc 20230525 0 1.45 1.49 1.25 1.26 84200 1.26 down up incorrect
BFIIW.US BurgerFi International LLC 20230525 0 0.117 0.13 0.117 0.1194 1510 0.1194 up up correct
BFIN.US BankFinancial Corporation 20230525 0 7.35 7.98 7.32 7.32 11700 7.32 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230525 0 0.5 0.5 0.46 0.47 53300 0.47 down down correct
BFRIW.US Biofrontera Inc. Warrants 20230525 0 0.153 0.153 0.131 0.131 2872 0.131 down down correct
BFST.US Business First Bancshares Inc 20230525 0 15.01 15.01 14.73 14.79 60100 14.79 down down correct
BGCP.US BGC Partners Inc 20230525 0 4.43 4.55 4.33 4.38 3410400 4.38 down up incorrect
BGFDX.US BGFDX 20230525 0 20.88 20.88 20.88 20.88 0 20.88
BGFLX.US BGFLX 20230525 0 20.85 20.85 20.85 20.85 0 20.85
BGFTX.US BGFTX 20230525 0 20.81 20.81 20.81 20.81 0 20.81
BGFV.US Big 5 Sporting Goods Corporation 20230525 0 7.77 7.9 7.55 7.59 131200 7.59 down down correct
BGFVX.US BGFVX 20230525 0 21.73 21.73 21.73 21.73 0 21.73
BGNE.US BeiGene Ltd 20230525 0 235.4 235.4 224.66 227.73 108800 227.73 down up incorrect
BGRY.US Berkshire Grey Inc 20230525 0 1.39 1.39 1.38 1.38 248500 1.38 down down correct
BGRYW.US Berkshire Grey Inc 20230525 0 0.312 0.34 0.312 0.312 14700 0.312
BHACU.US Crixus BH3 Acquisition Company Units 20230525 0 10.27 10.27 10.27 10.27 0 10.27
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230525 0 1.17 1.21 1.14 1.2 152400 1.2 up up correct
BHF.US Brighthouse Financial Inc 20230525 0 40.12 40.8 39.98 40.78 425400 40.78 up up correct
BHFAL.US Brighthouse Financial Inc 20230525 0 23.12 23.87 22.97 23.5 6100 23.5 up up correct
BHFAM.US Brighthouse Financial Inc 20230525 0 14.6 14.73 14.36 14.5 24500 14.5 down down correct
BHFAN.US Brighthouse Financial Inc 20230525 0 16.74 16.91 16.45 16.86 27800 16.86 up up correct
BHFAO.US Brighthouse Financial Inc 20230525 0 24.06 24.24 23.91 24.24 12600 24.24 up up correct
BHFAP.US Brighthouse Financial Inc 20230525 0 22.3 22.75 22.3 22.48 13800 22.48 up up correct
BIDU.US Baidu Inc 20230525 0 119.34 120.73 117.73 118.67 2273700 118.67 down down correct
BIGC.US BigCommerce Holdings Inc 20230525 0 7.93 8.02 7.295 7.42 996300 7.42 down up incorrect
BIIB.US Biogen Inc 20230525 0 298.51 298.89 291.64 297.13 1073000 297.13 down down correct
BILI.US Bilibili Inc 20230525 0 17.04 17.091 16.33 16.55 5006000 16.55 down down correct
BIMI.US BIMI International Medical Inc 20230525 0 1.03 1.03 0.95 0.95 118800 0.95 down down correct
BIOC.US Biocept Inc 20230525 0 2.42 2.5 2.1 2.32 1281600 2.32 down down correct
BIOL.US BIOLASE Inc 20230525 0 0.08 0.08 0.08 0.08 9998100 0.08
BIOX.US Bioceres Crop Solutions Corp 20230525 0 12.24 12.26 11.89 12.21 98300 12.21 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230525 0 1.21 1.23 1.15 1.16 762500 1.16 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230525 0 1.12 1.12 1.05 1.07 2833200 1.07 down down correct
BIVI.US BioVie Inc 20230525 0 6.69 6.74 6.1 6.38 271700 6.38 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230525 0 0.25 0.25 0.23 0.231 70300 0.231 down up incorrect
BJRI.US BJ's Restaurants Inc 20230525 0 31.7 31.77 31.32 31.62 240900 31.62 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230525 0 3.16 3.21 3.13 3.15 112000 3.15 down down correct
BKNG.US Booking Holdings Inc 20230525 0 2637.46 2637.6399 2571.1299 2597.3701 380300 2597.3701 down down correct
BKR.US Baker Hughes Company 20230525 0 28.03 28.29 27.69 28 5490931 27.81 down down correct
BKSC.US Bank of South Carolina Corporation 20230525 0 13.94 13.94 13.79 13.8 3200 13.8 down down correct
BKYI.US BIO 20230525 0 0.79 0.85 0.78 0.8 19400 0.8 up up correct
BL.US BlackLine Inc 20230525 0 51.02 51.46 49.47 49.51 746400 49.51 down up incorrect
BLBD.US Blue Bird Corporation 20230525 0 26.3 27.18 26.02 26.42 164900 26.42 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20230525 0 3.49 3.63 3.31 3.47 29900 3.47 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20230525 0 0.81 0.81 0.752 0.76 85000 0.76 down down correct
BLDE.US Blade Air Mobility Inc 20230525 0 3.12 3.15 2.97 2.99 461300 2.99 down down correct
BLDEW.US Blade Air Mobility Inc 20230525 0 0.4646 0.4646 0.4275 0.44 7203 0.44 down down correct
BLDP.US Ballard Power Systems Inc 20230525 0 4.37 4.42 4.27 4.34 2085400 4.34 down down correct
BLEUU.US bleuacacia ltd Unit 20230525 0 10.3 10.3 10.3 10.3 0 10.3
BLFS.US BioLife Solutions Inc 20230525 0 22.56 22.6 22.05 22.4 247300 22.4 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230525 0 9.53 9.58 9.41 9.49 73300 9.49 down up incorrect
BLIN.US Bridgeline Digital Inc 20230525 0 1.09 1.09 1.01 1.01 28400 1.01 down down correct
BLKB.US Blackbaud Inc 20230525 0 72.01 72.94 71.71 72.48 170800 72.48 up up correct
BLMN.US Bloomin' Brands Inc 20230525 0 25.58 25.61 24.79 24.88 1471500 24.88 down down correct
BLNGU.US Belong Acquisition Corp. Units 20230525 0 10.13 10.13 10.13 10.13 0 10.13
BLNK.US Blink Charging Co 20230525 0 7.11 7.14 6.86 6.96 1326800 6.96 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230525 0 7.48 7.49 6.68 6.83 99400 6.83 down up incorrect
BLRX.US BioLineRx Ltd 20230525 0 1.56 1.66 1.52 1.55 684000 1.55 down up incorrect
BLU.US BELLUS Health Inc 20230525 0 14.57 14.61 14.55 14.57 1216400 14.57
BLUE.US bluebird bio Inc 20230525 0 3.62 3.62 3.36 3.48 3480300 3.48 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230525 0 4.21 4.25 4.06 4.06 112600 4.06 down down correct
BMAC.US UN 20230525 0 10.6 10.6 10.55 10.55 1128 10.55 down down correct
BMBL.US Bumble Inc 20230525 0 17.11 17.24 16.47 16.73 2068200 16.73 down down correct
BMEA.US Biomea Fusion Inc 20230525 0 32.77 33.19 31.015 31.49 543700 31.49 down down correct
BMRA.US Biomerica Inc 20230525 0 1.51 1.61 1.51 1.53 19600 1.53 up up correct
BMRC.US Bank of Marin Bancorp 20230525 0 17.5 17.79 17.07 17.25 81300 17.25 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20230525 0 89.95 89.95 87.81 88.73 954500 88.73 down down correct
BNGO.US Bionano Genomics Inc 20230525 0 0.7 0.7 0.62 0.65 9900100 0.65 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230525 0 0.05 0.05 0.04 0.0499 14410 0.0499 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20230525 0 10.42 10.42 10.42 10.42 600 10.42
BNIXR.US Bannix Acquisition Corp. Right 20230525 0 0.1225 0.1674 0.112 0.1674 94 0.1674 up up correct
BNR.US Burning Rock Biotech Limited 20230525 0 2.92 2.92 2.61 2.65 53700 2.65 down down correct
BNSO.US Bonso Electronics International Inc 20230525 0 2.9 2.9 2.9 2.9 150 2.9
BNTC.US Benitec Biopharma Inc 20230525 0 0.22 0.315 0.209 0.236 3071100 0.236 up down incorrect
BNTX.US BioNTech SE 20230525 0 112.07 112.14 108.21 108.73 571200 108.73 down up incorrect
BOKF.US BOK Financial Corporation 20230525 0 80.02 82.12 79.64 81.89 213600 81.89 up up correct
BOLT.US Bolt Biotherapeutics Inc 20230525 0 1.87 1.885 1.76 1.85 219718 1.85 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230525 0 0.68 0.73 0.65 0.658 634600 0.658 down down correct
BOOM.US DMC Global Inc 20230525 0 17.48 17.64 16.86 17.27 68700 17.27 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230525 0 2.77 2.77 2.55 2.67 1700 2.67 down down correct
BOTJ.US Bank of the James Financial Group Inc 20230525 0 9.5 9.55 9.12 9.12 2500 9.12 down up incorrect
BOXL.US Boxlight Corporation 20230525 0 0.276 0.283 0.253 0.258 448400 0.258 down down correct
BPMC.US Blueprint Medicines Corporation 20230525 0 58.18 58.18 54.24 54.28 529700 54.28 down up incorrect
BPOP.US Popular Inc 20230525 0 58.42 58.96 57.25 58.34 219400 58.34 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230525 0 25.19 25.19 25.19 25.19 300 25.19
BPRN.US The Bank of Princeton 20230525 0 25.13 25.13 24.835 24.87 3700 24.87 down down correct
BPTH.US Bio 20230525 0 1.68 1.73 1.58 1.58 21700 1.58 down down correct
BPTS.US Biophytis SA 20230525 0 2.54 2.745 2.44 2.511 26400 2.511 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230525 0 15.44 15.66 15.2 15.2 39900 15.2 down down correct
BPYPN.US Brookfield Property Partners L.P 20230525 0 12.87 12.97 12.405 12.548 13600 12.548 down down correct
BPYPO.US Brookfield Property Partners L.P 20230525 0 13.14 14.149 13.14 13.8 20600 13.8 up up correct
BPYPP.US Brookfield Property Partners L.P 20230525 0 14.77 15 14.41 14.41 5900 14.41 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20230525 0 3.28 3.42 3.268 3.28 7700 3.28
BREZ.US Breeze Holdings Acquisition Corp 20230525 0 10.78 10.78 10.65 10.65 2300 10.65 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20230525 0 0.1 0.1 0.0851 0.0854 16600 0.0854 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20230525 0 0.11 0.11 0.1 0.1 13465 0.1 down down correct
BRID.US Bridgford Foods Corporation 20230525 0 12.5 12.5 12.5 12.5 129 12.5
BRKL.US Brookline Bancorp Inc 20230525 0 8.5 8.63 8.35 8.47 380400 8.47 down down correct
BRKR.US Bruker Corporation 20230525 0 71.4 71.4 70.29 70.82 810400 70.82 down down correct
BRLIR.US Brilliant Acquisition Corporation 20230525 0 0.1501 0.1773 0.1 0.1773 2705 0.1773 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20230525 0 10.71 10.71 10.71 10.71 1 10.71
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230525 0 3.57 3.76 3.428 3.76 70000 3.76 up up correct
BROG.US Brooge Energy Limited 20230525 0 5.24 5.24 5.24 5.24 200 5.24
BROGW.US Brooge Energy Limited 20230525 0 0.1175 0.1175 0.0404 0.08 5013 0.08 down up incorrect
BRP.US BRP Group Inc 20230525 0 20.53 20.83 20.3 20.71 257300 20.71 up up correct
BRQS.US Borqs Technologies Inc 20230525 0 0.25 0.25 0.227 0.24 634000 0.24 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230525 0 5.91 6.0899 5.765 5.84 16900 5.84 down down correct
BRY.US Berry Corporation 20230525 0 6.69 6.76 6.49 6.57 569300 6.57 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20230525 0 32.1 32.12 30.48 30.74 574100 30.74 down down correct
BSBK.US Bogota Financial Corp 20230525 0 7.81 8.26 7.81 8 6100 8 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230525 0 13.94 14.14 13.7 13.7 50800 13.7 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230525 0 0.097 0.102 0.087 0.093 3918900 0.093 down down correct
BSGM.US BioSig Technologies Inc 20230525 0 1.46 1.65 1.45 1.505 704200 1.505 up up correct
BSQR.US BSQUARE Corporation 20230525 0 1.14 1.16 1.14 1.14 30400 1.14
BSRR.US Sierra Bancorp 20230525 0 16.35 16.35 16.15 16.19 17000 16.19 down down correct
BSVN.US Bank7 Corp 20230525 0 23.04 23.36 22.98 23.02 7600 23.02 down down correct
BSY.US Bentley Systems Incorporated 20230525 0 47.51 47.99 47.28 47.47 1046100 47.47 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20230525 0 25.92 26.22 17 19.32 3131700 19.32 down up incorrect
BTB.US Bit Brother Limited 20230525 0 0.903 0.903 0.822 0.837 46900 0.837 down down correct
BTBD.US BT Brands Inc. Common Stock 20230525 0 2.7 2.7 2.7 2.7 79 2.7
BTBT.US Bit Digital Inc 20230525 0 2.58 2.63 2.38 2.49 2656400 2.49 down up incorrect
BTCS.US BTCS Inc. Common Stock 20230525 0 1.2 1.21 1.12 1.12 83100 1.12 down down correct
BTCY.US Biotricity Inc. Common Stock 20230525 0 0.59 0.655 0.59 0.652 41400 0.652 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20230525 0 0.722 0.759 0.67 0.69 244600 0.69 down up incorrect
BTWN.US Bridgetown Holdings Limited 20230525 0 10.2 10.2 10.18 10.19 103119 10.19 down down correct
BTWNU.US Bridgetown Holdings Limited 20230525 0 10.26 10.26 10.23 10.23 2000 10.23 down down correct
BTWNW.US Bridgetown Holdings Limited 20230525 0 0.24 0.35 0.21 0.25 318800 0.25 up up correct
BUSE.US First Busey Corporation 20230525 0 18.82 19.17 18.8 19.12 170500 19.12 up up correct
BVS.US Bioventus Inc 20230525 0 2.65 2.82 2.471 2.63 909100 2.63 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230525 0 1.87 1.9 1.815 1.815 4600 1.815 down down correct
BWAC.US Better World Acquisition Corp 20230525 0 10.88 10.89 10.88 10.885 6900 10.885 up up correct
BWACU.US Better World Acquisition Corp 20230525 0 10.81 10.82 10.81 10.82 400 10.82 up down incorrect
BWACW.US Better World Acquisition Corp 20230525 0 0.03 0.03 0.0172 0.0179 500 0.0179 down down correct
BWAY.US BrainsWay Ltd 20230525 0 1.553 1.553 1.495 1.52 1500 1.52 down down correct
BWB.US Bridgewater Bancshares Inc 20230525 0 9.04 9.075 8.94 9 70200 9 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230525 0 10.07 10.07 10.07 10.07 0 10.07
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230525 0 0.06 0.14 0.06 0.14 15274 0.14 up up correct
BWEN.US Broadwind Inc 20230525 0 4.21 4.22 3.97 4.11 161100 4.11 down down correct
BWFG.US Bankwell Financial Group Inc 20230525 0 23.94 24 23.26 23.45 13100 23.45 down down correct
BWMN.US Bowman Consulting Group Ltd 20230525 0 27.69 27.844 27.5 27.63 34100 27.63 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230525 0 11.83 12.18 11.78 12.16 6300 12.16 up down incorrect
BXRX.US Baudax Bio Inc 20230525 0 0.543 0.543 0.501 0.52 217600 0.52 down up incorrect
BYFC.US Broadway Financial Corporation 20230525 0 0.92 0.97 0.92 0.93 4800 0.93 up down incorrect
BYND.US Beyond Meat Inc 20230525 0 11.43 11.43 10.58 10.86 1924872 10.86 down down correct
BYRN.US Byrna Technologies Inc 20230525 0 5.13 5.13 4.61 4.82 72100 4.82 down down correct
BYSI.US BeyondSpring Inc 20230525 0 1.08 1.11 1.02 1.04 23900 1.04 down down correct
BYTS.US BYTE Acquisition Corp 20230525 0 10.5 11.5 10.465 10.52 48100 10.52 up up correct
BYTSU.US BYTE Acquisition Corp 20230525 0 10.55 10.55 10.55 10.55 0 10.55
BYTSW.US BYTE Acquisition Corp 20230525 0 0.1184 0.1684 0.0949 0.0972 47936 0.0972 down down correct
BZ.US Kanzhun Ltd ADR 20230525 0 15.94 15.95 13.93 14.03 7372700 14.03 down up incorrect
BZUN.US Baozun Inc 20230525 0 4.1 4.319 3.81 3.84 922800 3.84 down down correct
CAAS.US China Automotive Systems Inc 20230525 0 4.93 4.95 4.68 4.79 76500 4.79 down down correct
CABA.US Cabaletta Bio Inc 20230525 0 10.27 10.335 9.33 9.42 363600 9.42 down down correct
CAC.US Camden National Corporation 20230525 0 30.8 31.08 30.42 30.73 33500 30.73 down down correct
CACC.US Credit Acceptance Corporation 20230525 0 435.27 438.36 430.9 434.26 38800 434.26 down up incorrect
CADCX.US CADCX 20230525 0 23.91 23.91 23.91 23.91 0 23.91
CADE.US PA 20230525 0 18.11 18.19 17.75 17.75 27399 17.75 down down correct
CADEX.US CADEX 20230525 0 24.1 24.1 24.1 24.1 0 24.1
CADFX.US CION Ares Diversified Credit Fund W 20230525 0 24.35 24.35 24.35 24.35 0 24.35
CADL.US Candel Therapeutics Inc. Common Stock 20230525 0 1.51 1.58 1.45 1.46 10000 1.46 down down correct
CADSX.US CADSX 20230525 0 24.17 24.17 24.17 24.17 0 24.17
CADUX.US CADUX 20230525 0 24.36 24.36 24.36 24.36 0 24.36
CADWX.US CADWX 20230525 0 24.17 24.17 24.17 24.17 0 24.17
CAKE.US The Cheesecake Factory Incorporated 20230525 0 33.54 33.54 32.15 32.54 675900 32.54 down down correct
CALA.US Calithera Biosciences Inc 20230525 0 0.335 0.365 0.335 0.365 47643 0.365 up up correct
CALB.US California BanCorp 20230525 0 14.495 14.555 14.281 14.5 7400 14.5 up up correct
CALM.US Cal 20230525 0 48.13 49.65 48 49.57 497400 49.57 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20230525 0 18.04 18.12 17.653 17.8 2700 17.8 down down correct
CAMP.US CalAmp Corp 20230525 0 1.8 1.85 1.72 1.75 212400 1.75 down down correct
CAMT.US Camtek Ltd 20230525 0 27.89 28.82 27.54 28.16 103300 28.16 up up correct
CAN.US Canaan Inc 20230525 0 2.58 2.61 2.49 2.58 1399300 2.58
CANO.US WT 20230525 0 0.23 0.2778 0.23 0.2731 998 0.2731 up up correct
CAPR.US Capricor Therapeutics Inc 20230525 0 4.67 4.75 4.61 4.65 33200 4.65 down down correct
CAR.US Avis Budget Group Inc 20230525 0 165.61 166.76 162.67 165.46 272700 165.46 down down correct
CARA.US Cara Therapeutics Inc 20230525 0 3.5 3.54 3.249 3.28 816000 3.28 down up incorrect
CARE.US Carter Bankshares Inc 20230525 0 14.14 14.45 14.11 14.28 51200 14.28 up down incorrect
CARG.US CarGurus Inc 20230525 0 18.91 18.97 18.495 18.74 756600 18.74 down down correct
CARV.US Carver Bancorp Inc 20230525 0 3.65 3.71 3.35 3.36 57500 3.36 down down correct
CASA.US Casa Systems Inc 20230525 0 1.18 1.2 1.16 1.17 176900 1.17 down down correct
CASH.US Meta Financial Group Inc 20230525 0 45.35 46.03 44.93 45.69 91400 45.69 up up correct
CASI.US CASI Pharmaceuticals Inc 20230525 0 2.34 2.63 2.3 2.54 22200 2.54 up up correct
CASS.US Cass Information Systems Inc 20230525 0 38.05 38.84 38 38.82 49200 38.82 up up correct
CASY.US Casey's General Stores Inc 20230525 0 230.34 232.93 229.41 231.91 178700 231.91 up down incorrect
CATC.US Cambridge Bancorp 20230525 0 52.12 52.64 50.83 51.75 26100 51.75 down down correct
CATY.US Cathay General Bancorp 20230525 0 30.89 31.1 30.32 30.74 273998 30.4 down down correct
CBAN.US Colony Bankcorp Inc 20230525 0 9.3 9.38 9.05 9.26 59500 9.26 down up incorrect
CBAT.US CBAK Energy Technology Inc 20230525 0 0.81 0.87 0.79 0.87 150747 0.87 up down incorrect
CBAY.US CymaBay Therapeutics Inc 20230525 0 8.54 8.68 8.39 8.55 1095300 8.55 up up correct
CBFV.US CB Financial Services Inc 20230525 0 18.82 18.82 18.82 18.82 700 18.82
CBIO.US Catalyst Biosciences Inc 20230525 0 0.24 0.24 0.22 0.22 115600 0.22 down down correct
CBNK.US Capital Bancorp Inc 20230525 0 17.08 18.02 16.9 17.08 15400 17.08
CBOE.US Cboe Global Markets Inc 20230525 0 135.06 135.06 133.39 133.85 574685 133.85 down down correct
CBRGU.US Chain Bridge I Units 20230525 0 10.47 10.47 10.47 10.47 0 10.47
CBRL.US Cracker Barrel Old Country Store Inc 20230525 0 105.25 105.98 103.32 103.6 339900 103.6 down up incorrect
CBSH.US Commerce Bancshares Inc 20230525 0 47.63 48.39 47.31 48.3 518100 48.3 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230525 0 10.51 10.52 10.51 10.52 5000 10.52 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20230525 0 10.35 10.35 10.35 10.35 0 10.35
CCAIW.US Cascadia Acquisition Corp. Warrant 20230525 0 0.045 0.045 0.045 0.045 0 0.045
CCAP.US Crescent Capital BDC Inc 20230525 0 13.66 13.692 13.37 13.47 69300 13.47 down down correct
CCB.US Coastal Financial Corporation 20230525 0 35.34 35.409 34.6 34.93 26500 34.93 down up incorrect
CCBG.US Capital City Bank Group Inc 20230525 0 29.75 29.83 29.44 29.74 16100 29.74 down up incorrect
CCCC.US C4 Therapeutics Inc 20230525 0 3.23 3.313 3.02 3.105 522400 3.105 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230525 0 22.77 22.77 22.417 22.63 53000 22.63 down down correct
CCEL.US Cryo 20230525 0 4.52 4.52 4.52 4.52 1200 4.52
CCEP.US Coca 20230525 0 63.48 63.77 62.7 62.92 1298100 62.92 down down correct
CCLFX.US CCLFX 20230525 0 10.59 10.59 10.59 10.59 0 10.59
CCLP.US CSI Compressco LP 20230525 0 1.1 1.1 1.07 1.09 19300 1.09 down down correct
CCNE.US CNB Financial Corporation 20230525 0 17.22 17.35 16.99 17.17 44500 17.17 down down correct
CCNEP.US CNB Financial Corporation 20230525 0 20.55 20.79 20.54 20.79 1900 20.79 up up correct
CCOI.US Cogent Communications Holdings Inc 20230525 0 61.3 61.64 60.28 61.15 236300 61.15 down down correct
CCRN.US Cross Country Healthcare Inc 20230525 0 25.8 26.02 25.38 25.9 370500 25.9 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230525 0 35.25 35.76 34.75 35.21 93000 35.21 down up incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230525 0 10.4501 10.4501 10.4501 10.4501 0 10.4501
CD.US Chindata Group Holdings Limited 20230525 0 5.03 5.1 4.86 4.94 926069 4.94 down down correct
CDAK.US Codiak BioSciences Inc 20230525 0 0.0135 0.016 0.0101 0.016 411570 0.016 up down incorrect
CDAQU.US Compass Digital Acquisition Corp. Unit 20230525 0 10.28 10.28 10.28 10.28 0 10.28
CDLX.US Cardlytics Inc 20230525 0 5.66 5.7 5.275 5.32 364000 5.32 down down correct
CDMO.US Avid Bioservices Inc 20230525 0 15.09 15.38 14.68 15.21 430700 15.21 up up correct
CDNA.US CareDx Inc 20230525 0 8.43 8.595 8.05 8.09 688600 8.09 down down correct
CDNS.US Cadence Design Systems Inc 20230525 0 208.75 225.46 208.5 224.49 3818800 224.49 up up correct
CDTX.US Cidara Therapeutics Inc 20230525 0 1.36 1.37 1.26 1.28 717300 1.28 down down correct
CDW.US CDW Corporation 20230525 0 168.33 171.63 168.33 170.64 655400 170.64 up up correct
CDXC.US ChromaDex Corporation 20230525 0 1.49 1.49 1.43 1.43 53300 1.43 down down correct
CDXS.US Codexis Inc 20230525 0 2.61 2.67 2.44 2.48 775800 2.48 down down correct
CDZI.US Cadiz Inc 20230525 0 4.6 5 4.56 4.95 370800 4.95 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230525 0 15.47 15.47 15.29 15.29 500 15.29 down up incorrect
CEDAX.US CEDAX 20230525 0 23.13 23.13 23.13 23.13 0 23.13
CEDIX.US Destra International & Event 20230525 0 23.15 23.15 23.15 23.15 0 23.15
CEDLX.US CEDLX 20230525 0 23.11 23.11 23.11 23.11 0 23.11
CEDTX.US CEDTX 20230525 0 23.01 23.01 23.01 23.01 0 23.01
CELC.US Celcuity Inc 20230525 0 11.04 11.16 10.2 10.23 43900 10.23 down up incorrect
CELH.US Celsius Holdings Inc 20230525 0 131.5 132.73 127.89 129.11 754100 129.11 down down correct
CELU.US Celularity Inc 20230525 0 0.65 0.68 0.6 0.605 245500 0.605 down down correct
CELUW.US Celularity Inc 20230525 0 0.053 0.053 0.05 0.05 14520 0.05 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20230525 0 0.227 0.24 0.22 0.22 48300 0.22 down up incorrect
CENT.US Central Garden & Pet Company 20230525 0 36.36 36.67 35.72 35.91 62400 35.91 down down correct
CENTA.US Central Garden & Pet Company 20230525 0 34.4 34.53 33.77 34 152800 34 down down correct
CENX.US Century Aluminum Company 20230525 0 8.08 8.21 7.87 7.95 1059000 7.95 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230525 0 33.04 33.32 31.99 32.57 445605 32.57 down down correct
CERS.US Cerus Corporation 20230525 0 2.06 2.09 1.94 1.96 1307800 1.96 down down correct
CERT.US Certara Inc 20230525 0 21.7 22.02 21.16 21.18 1259200 21.18 down down correct
CETX.US Cemtrex Inc 20230525 0 9.35 9.35 8.84 9.035 29400 9.035 down down correct
CETXP.US Cemtrex Inc 20230525 0 0.67 0.67 0.67 0.67 0 0.67
CEVA.US CEVA Inc 20230525 0 22.38 22.38 21.84 22.29 116800 22.29 down down correct
CFB.US CrossFirst Bankshares Inc 20230525 0 10.05 10.21 9.92 10.05 72500 10.05
CFBK.US CF Bankshares Inc 20230525 0 15.66 15.66 15.66 15.66 200 15.66
CFFE.US CF Acquisition Corp. VIII 20230525 0 10.75 10.75 10.75 10.75 0 10.75
CFFEU.US CF Acquisition Corp. VIII 20230525 0 10.73 10.73 10.73 10.73 0 10.73
CFFEW.US CF Acquisition Corp. VIII 20230525 0 0.0446 0.0446 0.0446 0.0446 0 0.0446
CFFI.US C&F Financial Corporation 20230525 0 51.02 51.71 50.76 51.01 4200 51.01 down down correct
CFFN.US Capitol Federal Financial Inc 20230525 0 6.07 6.12 6 6.08 605000 6.08 up up correct
CFIV.US CF Acquisition Corp. IV 20230525 0 10.44 10.44 10.44 10.44 600 10.44
CFIVU.US CF Acquisition Corp. IV 20230525 0 10.46 10.46 10.46 10.46 200 10.46
CFIVW.US CF Acquisition Corp. IV 20230525 0 0.094 0.094 0.094 0.094 100 0.094
CFLT.US Confluent Inc. Class A Common Stock 20230525 0 29.32 29.52 27.755 27.99 3465500 27.99 down down correct
CFMS.US Conformis Inc 20230525 0 1.18 1.22 1.07 1.1 45100 1.1 down down correct
CFRX.US ContraFect Corporation 20230525 0 1.52 1.52 1.46 1.47 116600 1.47 down down correct
CG.US The Carlyle Group Inc 20230525 0 27.62 27.93 27.45 27.68 2200400 27.68 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230525 0 18.75 18.96 18.51 18.59 15000 18.59 down down correct
CGBD.US TCG BDC Inc 20230525 0 13.49 13.65 13.49 13.63 124600 13.63 up up correct
CGC.US Canopy Growth Corporation 20230525 0 1.05 1.05 0.871 0.883 29446900 0.883 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20230525 0 21.2 21.2 21.2 21.2 0 21.2
CGEM.US Cullinan Oncology Inc 20230525 0 9.18 9.57 9.04 9.56 214200 9.56 up up correct
CGEN.US Compugen Ltd 20230525 0 0.99 1 0.92 0.96 843300 0.96 down down correct
CGNT.US Cognyte Software Ltd 20230525 0 4.21 4.35 4.15 4.3 142450 4.3 up up correct
CGNX.US Cognex Corporation 20230525 0 52.68 53.76 52.5 53.71 868900 53.71 up up correct
CGO.US Calamos Global Total Return Fund 20230525 0 9.07 9.08 8.98 9 27000 9 down down correct
CGRN.US Capstone Green Energy Corporation 20230525 0 1.23 1.27 1.18 1.2 46300 1.2 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20230525 0 2.22 2.35 1.97 1.97 103300 1.97 down down correct
CHCI.US Comstock Holding Companies Inc 20230525 0 4.26 4.26 4.1 4.11 1300 4.11 down down correct
CHCO.US City Holding Company 20230525 0 88.22 88.56 87.17 88.43 29700 88.43 up up correct
CHDN.US Churchill Downs Incorporated 20230525 0 139.39 140.66 138.76 139.84 313000 139.84 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20230525 0 32.24 32.67 30.69 30.71 363300 30.71 down down correct
CHEK.US Check 20230525 0 1.47 1.5 1.45 1.47 17500 1.47
CHI.US Calamos Convertible Opportunities and Income Fund 20230525 0 10.05 10.05 9.86 9.9 206700 9.9 down up incorrect
CHK.US Chesapeake Energy Corporation 20230525 0 78.82 79.67 78.375 78.96 1079400 78.96 up up correct
CHKEL.US Chesapeake Energy Corporation 20230525 0 63.142 63.142 63.142 63.142 25 63.142
CHKEW.US Chesapeake Energy Corporation 20230525 0 69.69 69.69 69.69 69.69 0 69.69
CHKEZ.US Chesapeake Energy Corporation 20230525 0 67.92 67.92 67.92 67.92 0 67.92
CHKP.US Check Point Software Technologies Ltd 20230525 0 124.46 124.59 122.9 123.04 916800 123.04 down up incorrect
CHMG.US Chemung Financial Corporation 20230525 0 34.38 34.89 34.03 34.2 20100 34.2 down down correct
CHNR.US China Natural Resources Inc 20230525 0 2.11 2.19 2.11 2.13 2500 2.13 up down incorrect
CHRS.US Coherus BioSciences Inc 20230525 0 4.4 4.4 4.16 4.29 2460500 4.29 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230525 0 99.44 99.93 98.74 99.42 663900 99.42 down down correct
CHSCL.US CHS Inc 20230525 0 25.89 25.89 25.688 25.82 15800 25.82 down down correct
CHSCM.US CHS Inc 20230525 0 24.88 24.99 24.818 24.9 8300 24.9 up up correct
CHSCN.US CHS Inc 20230525 0 25.025 25.15 24.936 25.01 8200 25.01 down down correct
CHSCO.US CHS Inc 20230525 0 25.74 25.9 25.72 25.72 14000 25.72 down down correct
CHSCP.US CHS Inc 20230525 0 28.95 28.95 28.73 28.75 4600 28.75 down down correct
CHTR.US Charter Communications Inc 20230525 0 327.4 334.17 319.62 319.66 1509900 319.66 down down correct
CHUY.US Chuy's Holdings Inc 20230525 0 37.43 37.49 36.52 36.88 80400 36.88 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230525 0 5.75 5.75 5.67 5.68 134400 5.68 down down correct
CHX.US ChampionX Corporation 20230525 0 26.83 27.11 26.36 26.64 804900 26.64 down down correct
CHY.US Calamos Convertible and High Income Fund 20230525 0 10.28 10.28 10.02 10.03 415900 10.03 down down correct
CIDM.US Cinedigm Corp 20230525 0 0.29 0.2948 0.275 0.2761 738545 0.2761 down up incorrect
CIFR.US Cipher Mining Inc 20230525 0 2.32 2.36 2.22 2.3 530100 2.3 down up incorrect
CIFRW.US Cipher Mining Inc 20230525 0 0.31 0.4455 0.2752 0.375 20079 0.375 up up correct
CIGI.US Colliers International Group Inc 20230525 0 92.12 94.05 92 93.67 55700 93.67 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230525 0 2.65 2.9 2.61 2.82 37138 2.82 up up correct
CINF.US Cincinnati Financial Corporation 20230525 0 99.8 100.09 98.11 98.49 427500 98.49 down down correct
CIVB.US Civista Bancshares Inc 20230525 0 15.9 16.14 15.25 15.51 16300 15.51 down down correct
CIZN.US Citizens Holding Company 20230525 0 12.56 12.56 12.46 12.46 300 12.46 down down correct
CJJD.US China Jo 20230525 0 0.74 0.74 0.7 0.72 770300 0.72 down down correct
CKPT.US Checkpoint Therapeutics Inc 20230525 0 2.66 2.72 2.56 2.68 174500 2.68 up down incorrect
CLAR.US Clarus Corporation 20230525 0 8.72 9.07 8.35 8.42 443300 8.42 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230525 0 10.7 10.7 10.7 10.7 0 10.7
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230525 0 0.04 0.04 0.04 0.04 17 0.04
CLBK.US Columbia Financial Inc 20230525 0 16.22 16.22 15.58 15.77 108800 15.77 down down correct
CLBT.US Cellebrite DI 20230525 0 5.75 5.81 5.45 5.78 520400 5.78 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230525 0 0.8282 0.9 0.82 0.9 0 0.9 up up correct
CLDX.US Celldex Therapeutics Inc 20230525 0 31.92 32.36 30.26 30.37 339500 30.37 down down correct
CLEU.US China Liberal Education Holdings Limited 20230525 0 0.6 0.63 0.59 0.591 51700 0.591 down down correct
CLFD.US Clearfield Inc 20230525 0 37.09 37.99 36.83 37.73 209300 37.73 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20230525 0 7.55 7.55 7.02 7.11 18700 7.11 down down correct
CLIR.US ClearSign Technologies Corporation 20230525 0 1.37 1.64 1.37 1.56 222000 1.56 up down incorrect
CLLS.US Cellectis S.A 20230525 0 1.81 1.835 1.75 1.78 34100 1.78 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230525 0 16.05 16.4 15.56 15.9 305700 15.9 down down correct
CLNE.US Clean Energy Fuels Corp 20230525 0 4.25 4.27 4.04 4.11 1418900 4.11 down down correct
CLNN.US Clene Inc 20230525 0 0.96 1.01 0.94 0.95 137400 0.95 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230525 0 11.179 11.179 11.179 11.179 0 11.179
CLOEU.US Clover Leaf Capital Corp. Unit 20230525 0 11.01 11.01 11.01 11.01 0 11.01
CLOV.US Clover Health Investments Corp 20230525 0 0.9765 0.994 0.9237 0.9795 6616141 0.9795 up up correct
CLPS.US CLPS Incorporation 20230525 0 1.2 1.2 1.11 1.15 9800 1.15 down up incorrect
CLPT.US ClearPoint Neuro Inc 20230525 0 7.95 8.07 7.57 7.87 150900 7.87 down up incorrect
CLRB.US Cellectar Biosciences Inc 20230525 0 1.54 1.54 1.5 1.5 21800 1.5 down down correct
CLRO.US ClearOne Inc 20230525 0 2.27 2.41 2.22 2.31 505300 2.31 up up correct
CLSD.US Clearside Biomedical Inc 20230525 0 1.09 1.15 1.05 1.05 69500 1.05 down down correct
CLSK.US CleanSpark Inc 20230525 0 4.53 4.58 4.17 4.25 5776900 4.25 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230525 0 10.37 10.445 10.36 10.36 600 10.36 down down correct
CLVR.US Clever Leaves Holdings Inc 20230525 0 0.28 0.28 0.251 0.252 149400 0.252 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230525 0 0.035 0.035 0.031 0.032 6100 0.032 down down correct
CLWT.US Euro Tech Holdings Company Limited 20230525 0 1.6 1.62 1.54 1.59 25600 1.59 down down correct
CLXT.US Calyxt Inc 20230525 0 5.25 5.25 4.53 4.86 76400 4.86 down down correct
CMAX.US CareMax Inc 20230525 0 2.84 2.84 2.47 2.535 198100 2.535 down up incorrect
CMAXW.US CareMax Inc 20230525 0 0.4325 0.7299 0.37 0.4 10424 0.4 down down correct
CMBM.US Cambium Networks Corporation 20230525 0 15.39 15.57 15.18 15.22 65000 15.22 down down correct
CMCO.US Columbus McKinnon Corporation 20230525 0 35.7 37.32 35.07 36.48 116100 36.48 up up correct
CMCSA.US Comcast Corporation 20230525 0 39.48 39.86 38.99 39.09 28091200 39.09 down down correct
CMCT.US CIM Commercial Trust Corporation 20230525 0 4.99 5.13 4.99 5.06 10700 5.06 up up correct
CME.US CME Group Inc 20230525 0 178.99 179.15 176.55 177.02 1212600 177.02 down down correct
CMLS.US Cumulus Media Inc 20230525 0 3.2 3.26 3.18 3.2 122700 3.2
CMMB.US Chemomab Therapeutics Ltd 20230525 0 1.68 1.7 1.62 1.64 10800 1.64 down down correct
CMPR.US Cimpress plc 20230525 0 49.92 50.36 48.2 48.93 91700 48.93 down down correct
CMPS.US COMPASS Pathways plc 20230525 0 7.9 7.96 7.37 7.48 258881 7.48 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230525 0 3.26 3.3 3.035 3.09 215200 3.09 down down correct
CMRX.US Chimerix Inc 20230525 0 1.46 1.46 1.34 1.36 803800 1.36 down up incorrect
CMTL.US Comtech Telecommunications Corp 20230525 0 11.76 11.97 11.55 11.79 88800 11.79 up up correct
CNDT.US Conduent Incorporated 20230525 0 3.28 3.291 3.19 3.24 1527600 3.24 down down correct
CNET.US ZW Data Action Technologies Inc 20230525 0 1.37 1.43 1.37 1.38 1800 1.38 up up correct
CNEY.US CN Energy Group. Inc 20230525 0 0.248 0.25 0.231 0.241 628900 0.241 down down correct
CNFR.US Conifer Holdings Inc 20230525 0 1.7 1.7 1.67 1.67 3000 1.67 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230525 0 23.5 23.5 23.46 23.5 700 23.5
CNNB.US Cincinnati Bancorp Inc 20230525 0 14.01 14.29 13.98 14 4300 14 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20230525 0 14.15 14.33 13.8 13.87 218300 13.87 down down correct
CNOBP.US ConnectOne Bancorp Inc 20230525 0 15.73 15.73 15.41 15.42 3600 15.42 down down correct
CNRLX.US CNRLX 20230525 0 12.55 12.55 12.55 12.55 0 12.55
CNROX.US CNROX 20230525 0 7.45 7.45 7.45 7.45 0 7.45
CNSL.US Consolidated Communications Holdings Inc 20230525 0 3.54 3.54 3.37 3.48 404600 3.48 down down correct
CNSP.US CNS Pharmaceuticals Inc 20230525 0 1.9 2.03 1.8 1.99 241900 1.99 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230525 0 4.375 4.59 3.96 4.29 76500 4.29 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230525 0 1.12 1.23 0.953 1.16 73397 1.16 up up correct
CNTG.US Centogene N.V 20230525 0 0.878 0.89 0.8 0.805 45500 0.805 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230525 0 0.778 0.9 0.77 0.84 607900 0.84 up up correct
CNTY.US Century Casinos Inc 20230525 0 6.96 6.96 6.85 6.85 29300 6.85 down down correct
CNXC.US Concentrix Corporation 20230525 0 93.63 95 89.93 90 535400 90 down down correct
CNXN.US PC Connection Inc 20230525 0 43.89 44.5 42.37 44.49 79600 44.49 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20230525 0 23.89 26.44 23.73 25.97 1808100 25.97 up up correct
COCP.US Cocrystal Pharma Inc 20230525 0 2.26 2.36 2.2 2.23 11300 2.23 down down correct
CODA.US Coda Octopus Group Inc 20230525 0 9.35 9.63 9.22 9.53 40700 9.53 up up correct
CODX.US Co 20230525 0 1.25 1.27 1.08 1.08 238800 1.08 down down correct
COF.US PN 20230525 0 16.24 16.24 15.81 16.07 52488 16.07 down down correct
COFS.US ChoiceOne Financial Services Inc 20230525 0 20.69 20.9 20.67 20.67 3300 20.67 down up incorrect
COGT.US Cogent Biosciences Inc 20230525 0 11.48 11.67 11.11 11.2 562135 11.2 down down correct
COHR.US Coherent Inc 20230525 0 31.28 32.61 31.28 32.39 2076100 32.39 up up correct
COHU.US Cohu Inc 20230525 0 38.01 38.04 37.02 37.09 297300 37.09 down down correct
COIN.US Coinbase Global Inc 20230525 0 58.56 59.14 55.88 56.87 7997440 56.87 down down correct
COKE.US Coca 20230525 0 659.7 672.23 659.7 668.18 20500 668.18 up up correct
COLB.US Columbia Banking System Inc 20230525 0 20.97 21.25 20.35 20.86 1506900 20.86 down down correct
COLL.US Collegium Pharmaceutical Inc 20230525 0 22.95 22.99 22.18 22.38 384400 22.38 down up incorrect
COLM.US Columbia Sportswear Company 20230525 0 73.83 75.49 73.41 73.96 428500 73.96 up up correct
COMM.US CommScope Holding Company Inc 20230525 0 4.05 4.19 4.015 4.05 2973200 4.05
COMS.US COMSovereign Holding Corp 20230525 0 1.8 1.81 1.72 1.78 59400 1.78 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230525 0 2.01 2.01 2.01 2.01 0 2.01
COMSW.US COMSovereign Holding Corp 20230525 0 0.0137 0.0137 0.0137 0.0137 2338 0.0137
CONN.US Conn's Inc 20230525 0 4.33 4.33 3.9 3.93 281700 3.93 down down correct
CONX.US CONX Corp 20230525 0 10.22 10.25 10.2 10.23 2900 10.23 up up correct
CONXU.US CONX Corp 20230525 0 10.27 10.27 10.27 10.27 0 10.27
COOLU.US Corner Growth Acquisition Corp 20230525 0 10.24 10.24 10.24 10.24 3 10.24
COOLW.US Corner Growth Acquisition Corp 20230525 0 0.04 0.04 0.036 0.036 1400 0.036 down down correct
COOP.US Mr. Cooper Group Inc 20230525 0 44.97 45.34 44.79 45.2 320100 45.2 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20230525 0 24.61 24.68 23.98 24.52 550200 24.52 down down correct
COST.US Costco Wholesale Corporation 20230525 0 480.21 488.54 476.75 486.55 3421900 486.55 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230525 0 10.4 10.4 10.16 10.16 687000 10.16 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230525 0 0.12 0.17 0.1146 0.1336 5840 0.1336 up up correct
CPHC.US Canterbury Park Holding Corporation 20230525 0 22.78 22.78 22.65 22.65 1700 22.65 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20230525 0 1.63 1.74 1.57 1.6 59600 1.6 down up incorrect
CPLP.US Capital Product Partners L.P 20230525 0 13.05 13.51 12.91 13.08 24100 13.08 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230525 0 0.59 0.655 0.59 0.62 28500 0.62 up up correct
CPRDX.US CPRDX 20230525 0 12.26 12.26 12.26 12.26 0 12.26
CPREX.US CPREX 20230525 0 12.28 12.28 12.28 12.28 0 12.28
CPRSX.US CPRSX 20230525 0 12.27 12.27 12.27 12.27 0 12.27
CPRT.US Copart Inc 20230525 0 86.3 88.14 85.98 87.75 2063300 87.75 up up correct
CPRTX.US CPRTX 20230525 0 12.25 12.25 12.25 12.25 0 12.25
CPRX.US Catalyst Pharmaceuticals Inc 20230525 0 11.7 11.75 11.37 11.59 1632100 11.59 down down correct
CPSH.US CPS Technologies Corporation 20230525 0 3.15 3.2 3.06 3.1 11800 3.1 down down correct
CPSI.US Computer Programs and Systems Inc 20230525 0 24.49 24.5 23.95 24.34 38700 24.34 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20230525 0 11.19 11.64 11.19 11.4 8900 11.4 up up correct
CPUH.US UN 20230525 0 10.56 10.61 10.55 10.61 8511 10.61 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230525 0 14.73 14.835 14.55 14.78 52000 14.78 up up correct
CRAI.US CRA International Inc 20230525 0 96.04 96.32 94.22 95.27 26132 94.91 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230525 0 11.3 11.3 10.33 10.41 33300 10.41 down down correct
CRBU.US Caribou Biosciences Inc 20230525 0 4.55 4.639 4.29 4.345 396400 4.345 down down correct
CRCT.US Cricut Inc 20230525 0 9.3 9.49 8.81 8.98 139700 8.98 down down correct
CRDF.US Cardiff Oncology Inc 20230525 0 1.7 1.7 1.62 1.62 88800 1.62 down down correct
CRDFX.US CRDFX 20230525 0 21.2 21.2 21.2 21.2 0 21.2
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230525 0 21.2 21.2 21.2 21.2 0 21.2
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230525 0 0.66 0.7 0.66 0.68 50400 0.68 up up correct
CRDLX.US CRDLX 20230525 0 21.19 21.19 21.19 21.19 0 21.19
CRDTX.US Griffin Inst Access Credit Fund CL A 20230525 0 21.2 21.2 21.2 21.2 0 21.2
CRECU.US Crescera Capital Acquisition Corp Unit 20230525 0 11.25 11.25 11.25 11.25 0 11.25
CREDX.US CREDX 20230525 0 8.61 8.61 8.61 8.61 0 8.61
CREG.US China Recycling Energy Corporation 20230525 0 2.03 2.11 1.79 2 173600 2 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230525 0 0.3301 0.3886 0.2801 0.3886 9211 0.3886 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230525 0 6.54 6.54 6.4 6.5 70300 6.5 down down correct
CREX.US Creative Realities Inc 20230525 0 2.6 2.61 2.49 2.53 12300 2.53 down down correct
CRIS.US Curis Inc 20230525 0 0.86 0.88 0.81 0.81 152700 0.81 down down correct
CRKN.US Crown ElectroKinetics Corp 20230525 0 0.157 0.164 0.15 0.16 3044700 0.16 up down incorrect
CRMD.US CorMedix Inc 20230525 0 4.85 4.93 4.66 4.77 281500 4.77 down down correct
CRMT.US America's Car 20230525 0 82.5 90.56 81.67 89.37 106700 89.37 up up correct
CRNC.US Cerence Inc 20230525 0 25.73 25.98 24.93 25.27 257500 25.27 down down correct
CRNT.US Ceragon Networks Ltd 20230525 0 1.8 1.8 1.74 1.8 82600 1.8
CRNX.US Crinetics Pharmaceuticals Inc 20230525 0 22.17 22.19 21.52 21.97 529300 21.97 down down correct
CRON.US Cronos Group Inc 20230525 0 1.89 1.89 1.77 1.8 885700 1.8 down down correct
CROX.US Crocs Inc 20230525 0 104.35 108.92 101.65 104.32 2955100 104.32 down up incorrect
CRSP.US CRISPR Therapeutics AG 20230525 0 66.26 66.499 62.16 63.85 997400 63.85 down up incorrect
CRSR.US Corsair Gaming Inc 20230525 0 19.4 19.5 19.077 19.36 408200 19.36 down down correct
CRTD.US Creatd Inc 20230525 0 0.057 0.0589 0.05 0.0539 2005709 0.0539 down down correct
CRTO.US Criteo S.A 20230525 0 32.38 32.53 31.17 31.61 183000 31.61 down down correct
CRUS.US Cirrus Logic Inc 20230525 0 75.4 76 74.72 75.3 480200 75.3 down down correct
CRVL.US CorVel Corporation 20230525 0 200.27 203.62 199.72 201.65 22000 201.65 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20230525 0 3 3.009 2.71 2.8 854500 2.8 down down correct
CRWD.US CrowdStrike Holdings Inc 20230525 0 150.65 151.13 147.19 149.61 3556400 149.61 down down correct
CRWS.US Crown Crafts Inc 20230525 0 5.15 5.15 5.11 5.11 3000 5.11 down down correct
CSBR.US Champions Oncology Inc 20230525 0 4.96 5.2145 4.8427 5.1 2339 5.1 up up correct
CSCO.US Cisco Systems Inc 20230525 0 47.77 49.23 47.72 49.03 21717000 49.03 up up correct
CSGP.US CoStar Group Inc 20230525 0 78.48 78.69 77.41 77.52 1747400 77.52 down down correct
CSGS.US CSG Systems International Inc 20230525 0 48.93 48.93 47.76 47.86 114200 47.86 down down correct
CSIQ.US Canadian Solar Inc 20230525 0 43.2 43.32 42.04 42.8 1014500 42.8 down down correct
CSPI.US CSP Inc 20230525 0 11.98 12.43 11.95 12.29 11700 12.29 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230525 0 13.41 13.47 13.32 13.42 172000 13.42 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230525 0 1.34 1.34 1.25 1.28 331500 1.28 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230525 0 23.914 23.999 23.55 23.95 4900 23.95 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230525 0 13.89 14.66 13.89 14.52 23400 14.52 up up correct
CSTE.US Caesarstone Ltd 20230525 0 4.53 4.85 4.51 4.79 222100 4.79 up up correct
CSTL.US Castle Biosciences Inc 20230525 0 25.79 26.4 24.2 25.18 257700 25.18 down down correct
CSTR.US Capstar Financial Holdings Inc 20230525 0 12.97 12.97 12.81 12.95 29300 12.95 down down correct
CSWC.US Capital Southwest Corporation 20230525 0 18.18 18.23 18 18.17 146500 18.17 down down correct
CSWI.US CSW Industrials Inc 20230525 0 135.7 143.09 135.7 140.45 59800 140.45 up up correct
CSX.US CSX Corporation 20230525 0 30.7 31.07 30.55 30.92 11791100 30.92 up up correct
CTAS.US Cintas Corporation 20230525 0 460.95 465.44 458.32 464.2 336900 464.2 up up correct
CTBI.US Community Trust Bancorp Inc 20230525 0 35.27 35.5 34.65 34.79 45200 34.79 down down correct
CTG.US Computer Task Group Incorporated 20230525 0 7.04 7.09 6.91 7 19200 7 down down correct
CTHR.US Charles & Colvard Ltd 20230525 0 0.95 0.96 0.94 0.94 44800 0.94 down down correct
CTIB.US Yunhong CTI Ltd 20230525 0 1.62 1.62 1.53 1.54 6500 1.54 down down correct
CTIC.US CTI BioPharma Corp 20230525 0 9.02 9.03 9.01 9.02 2575900 9.02
CTKB.US Cytek Biosciences Inc. Common Stock 20230525 0 7.9 8.005 7.71 7.91 877200 7.91 up up correct
CTLP.US Cantaloupe Inc 20230525 0 6.51 6.51 6.08 6.22 212800 6.22 down down correct
CTMX.US CytomX Therapeutics Inc 20230525 0 1.8 1.819 1.69 1.71 422800 1.71 down up incorrect
CTRE.US CareTrust REIT Inc 20230525 0 18.75 18.75 18.29 18.4 264908 18.4 down down correct
CTRM.US Castor Maritime Inc 20230525 0 0.55 0.577 0.43 0.473 1718500 0.473 down down correct
CTRN.US Citi Trends Inc 20230525 0 15.88 15.99 15.01 15.12 180200 15.12 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230525 0 62.6 62.64 61.92 62.16 2130000 62.16 down down correct
CTSO.US Cytosorbents Corporation 20230525 0 2.95 2.95 2.81 2.83 32900 2.83 down down correct
CTXR.US Citius Pharmaceuticals Inc 20230525 0 1.14 1.14 1.07 1.08 1213600 1.08 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230525 0 3.62 3.62 3.58 3.61 4300 3.61 down down correct
CUE.US Cue Biopharma Inc 20230525 0 3.89 3.99 3.75 3.95 228200 3.95 up up correct
CUEN.US Cuentas Inc 20230525 0 4.93 4.99 4.83 4.909 9000 4.909 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20230525 0 10.8 10.8 10.67 10.67 200 10.67 down down correct
CURI.US CuriosityStream Inc 20230525 0 0.93 0.952 0.91 0.93 73100 0.93
CUTR.US Cutera Inc 20230525 0 16.39 16.89 16 16.83 1096200 16.83 up up correct
CVAC.US CureVac N.V 20230525 0 9.93 9.93 9.12 9.43 429700 9.43 down down correct
CVBF.US CVB Financial Corp 20230525 0 12.84 12.84 12.11 12.32 1457100 12.32 down down correct
CVCO.US Cavco Industries Inc 20230525 0 278.05 278.36 269.68 270.81 37400 270.81 down down correct
CVCY.US Central Valley Community Bancorp 20230525 0 14.44 14.87 14.01 14.15 16000 14.15 down down correct
CVGI.US Commercial Vehicle Group Inc 20230525 0 10.32 10.44 10 10.39 362000 10.39 up up correct
CVGW.US Calavo Growers Inc 20230525 0 33.3 33.3 32.58 32.83 87400 32.83 down down correct
CVLG.US Covenant Logistics Group Inc 20230525 0 38.48 38.92 38.4 38.87 47500 38.87 up up correct
CVLT.US Commvault Systems Inc 20230525 0 67.26 68.68 67.09 68.65 408100 68.65 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230525 0 17.7 17.7 17.36 17.52 4300 17.52 down down correct
CVRX.US CVRx Inc. Common Stock 20230525 0 13.48 13.555 13.11 13.23 42200 13.23 down down correct
CVV.US CVD Equipment Corporation 20230525 0 7.05 7.05 6.65 6.7 14100 6.7 down down correct
CWBC.US Community West Bancshares 20230525 0 10.69 10.69 10.69 10.69 200 10.69
CWBR.US CohBar Inc 20230525 0 3.43 3.5 2.66 2.79 606100 2.79 down down correct
CWCO.US Consolidated Water Co. Ltd 20230525 0 19.94 19.94 19.22 19.36 36000 19.36 down down correct
CWST.US Casella Waste Systems Inc 20230525 0 92.76 93.02 91.62 92.26 168200 92.26 down down correct
CXDO.US Crexendo Inc 20230525 0 1.75 1.8 1.69 1.71 19000 1.71 down up incorrect
CYAD.US Celyad Oncology SA 20230525 0 0.225 0.2768 0.225 0.2768 8839 0.2768 up down incorrect
CYAN.US Cyanotech Corporation 20230525 0 0.98 1.02 0.98 0.99 3600 0.99 up down incorrect
CYBR.US CyberArk Software Ltd 20230525 0 155.71 157.61 153.57 155.06 531200 155.06 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20230525 0 0.67 0.68 0.65 0.67 28900 0.67
CYCCP.US Cyclacel Pharmaceuticals Inc 20230525 0 10 10 10 10 2 10
CYCN.US Cyclerion Therapeutics Inc 20230525 0 4.35 4.35 4.05 4.07 26200 4.07 down down correct
CYPS.US Cyclo3pss Corporation 20230525 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230525 0 19.35 19.55 18.31 19.07 417000 19.07 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230525 0 2.155 2.18 2.13 2.14 16000 2.14 down down correct
CYTH.US Cyclo Therapeutics Inc 20230525 0 1.315 1.325 1.27 1.27 32628 1.27 down up incorrect
CYTHW.US Cyclo Therapeutics Inc 20230525 0 0.285 0.285 0.285 0.285 0 0.285
CYTK.US Cytokinetics Incorporated 20230525 0 38.06 38.06 36.75 37.54 508400 37.54 down down correct
CYTO.US Auris Medical Holding Ltd 20230525 0 0.814 0.85 0.8 0.819 1406100 0.819 up up correct
CYXT.US Cyxtera Technologies Inc 20230525 0 0.197 0.225 0.143 0.153 11514400 0.153 down down correct
CZNC.US Citizens & Northern Corporation 20230525 0 19.5 19.8 19.18 19.28 13800 19.28 down down correct
CZR.US Caesars Entertainment Inc 20230525 0 42.24 42.29 40.8106 41.4 2216151 41.4 down down correct
CZWI.US Citizens Community Bancorp Inc 20230525 0 8.54 8.62 8.49 8.49 5500 8.49 down down correct
DADA.US Dada Nexus Limited 20230525 0 5.28 5.285 5.08 5.13 1968700 5.13 down down correct
DAKT.US Daktronics Inc 20230525 0 6.08 6.24 5.97 6.11 166500 6.11 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230525 0 3.94 3.95 3.82 3.82 16000 3.82 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230525 0 10.205 10.22 10.2 10.21 26000 10.21 up up correct
DARE.US Daré Bioscience Inc 20230525 0 1 1.01 0.98 0.983 173600 0.983 down down correct
DATS.US DatChat Inc. Common Stock 20230525 0 0.364 0.405 0.364 0.39 31400 0.39 up down incorrect
DATSW.US DatChat Inc. Series A Warrant 20230525 0 0.05 0.071 0.05 0.07 600 0.07 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230525 0 12.51 12.55 11.935 12.06 1135700 12.06 down down correct
DBGI.US Digital Brands Group Inc 20230525 0 0.79 0.818 0.759 0.782 78900 0.782 down down correct
DBGIW.US Digital Brands Group Inc 20230525 0 3.9 3.9 3.9 3.9 0 3.9
DBTX.US Decibel Therapeutics Inc 20230525 0 4.22 4.43 4.196 4.29 37200 4.29 up up correct
DBVT.US DBV Technologies S.A 20230525 0 1.87 1.91 1.82 1.84 41000 1.84 down down correct
DBX.US Dropbox Inc 20230525 0 22.1 22.56 22.06 22.51 3470100 22.51 up up correct
DCBO.US Docebo Inc 20230525 0 32.86 32.86 31.77 31.77 26300 31.77 down down correct
DCGO.US DocGo Inc 20230525 0 9.11 9.11 8.66 8.89 427000 8.89 down down correct
DCOM.US Dime Community Bancshares Inc 20230525 0 17.38 17.45 17.05 17.11 201400 17.11 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20230525 0 14.33 14.685 13.78 13.901 31700 13.901 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230525 0 14.42 14.43 14 14 428600 14 down down correct
DCTH.US Delcath Systems Inc 20230525 0 7.32 7.67 7.3 7.55 78326 7.55 up up correct
DDOG.US Datadog Inc 20230525 0 94.85 97.4 91.35 92.41 5408800 92.41 down down correct
DENN.US Denny's Corporation 20230525 0 11.47 11.48 11.34 11.41 271400 11.41 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20230525 0 4.14 4.14 3.82 4 3900 4 down up incorrect
DFH.US Dream Finders Homes Inc 20230525 0 17.68 18.56 17.68 18.02 201600 18.02 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230525 0 1.52 1.58 1.43 1.58 38300 1.58 up down incorrect
DGICA.US Donegal Group Inc 20230525 0 14.81 14.86 14.53 14.64 25400 14.64 down down correct
DGICB.US Donegal Group Inc 20230525 0 13.96 13.96 13.96 13.96 60 13.96
DGII.US Digi International Inc 20230525 0 34.65 35 34.33 34.76 175100 34.76 up up correct
DGLY.US Digital Ally Inc 20230525 0 3.55 3.66 3.55 3.56 3300 3.56 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20230525 0 9.42 9.545 9.265 9.48 752400 9.48 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20230525 0 10.83 10.83 10.83 10.83 0 10.83
DHC.US Diversified Healthcare Trust 20230525 0 1.13 1.16 1.06 1.15 2262000 1.15 up up correct
DHCA.US DHC Acquisition Corp 20230525 0 10.205 10.28 10.205 10.28 1400 10.28 up up correct
DHCAU.US DHC Acquisition Corp 20230525 0 10.26 10.26 10.24 10.24 800 10.24 down down correct
DHCAW.US DHC Acquisition Corp 20230525 0 0.0203 0.0203 0.0203 0.0203 600 0.0203
DHCNI.US DHCNI 20230525 0 11.92 11.95 11.53 11.93 16600 11.93 up up correct
DHCNL.US Diversified Healthcare Trust 20230525 0 12.58 12.715 12.55 12.6 15260 12.6 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230525 0 160.04 161.01 158.92 160 7500 160 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230525 0 3.71 3.72 3.61 3.69 110000 3.69 down down correct
DICE.US Dice Molecules Holdings LLC 20230525 0 33.71 33.94 32.985 33.15 256200 33.15 down down correct
DIOD.US Diodes Incorporated 20230525 0 89.45 92.02 89.25 91.91 249400 91.91 up up correct
DISA.US Disruptive Acquisition Corporation I 20230525 0 10.15 10.15 10.15 10.15 0 10.15
DISAU.US Disruptive Acquisition Corporation I 20230525 0 10.035 10.035 10.035 10.035 0 10.035
DISH.US DISH Network Corporation 20230525 0 7.32 7.44 6.55 6.67 25788400 6.67 down up incorrect
DJCO.US Daily Journal Corporation 20230525 0 282 289.28 282 289.28 1200 289.28 up down incorrect
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230525 0 10.9 10.93 10.9 10.93 800 10.93 up up correct
DKDCU.US Data Knights Acquisition Corp 20230525 0 10.67 10.67 10.67 10.67 0 10.67
DKNG.US DraftKings Inc 20230525 0 24.63 24.65 23.645 23.69 10039500 23.69 down up incorrect
DLHC.US DLH Holdings Corp 20230525 0 9.18 9.32 9.01 9.15 33100 9.15 down down correct
DLO.US DLocal Limited Class A Common Shares 20230525 0 14.25 14.25 13.72 13.8 645700 13.8 down down correct
DLPN.US Dolphin Entertainment Inc 20230525 0 2.04 2.09 1.91 1.92 34400 1.92 down down correct
DLTH.US Duluth Holdings Inc 20230525 0 5.92 5.93 5.42 5.54 74800 5.54 down down correct
DLTR.US Dollar Tree Inc 20230525 0 134.74 141.21 129.26 136.66 13120000 136.66 up up correct
DMAC.US DiaMedica Therapeutics Inc 20230525 0 2.6 2.8 2.6 2.76 60200 2.76 up up correct
DMLP.US Dorchester Minerals L.P 20230525 0 28.37 29.35 28.18 28.37 37800 28.37
DMRC.US Digimarc Corporation 20230525 0 30.79 31.2 30.27 30.35 169700 30.35 down down correct
DMTK.US DermTech Inc 20230525 0 2.55 2.6 2.45 2.46 286700 2.46 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230525 0 10.31 10.31 10.31 10.31 2500 10.31
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230525 0 10.31 10.31 10.31 10.31 3100 10.31
DNLI.US Denali Therapeutics Inc 20230525 0 31.39 31.39 29.532 29.81 758300 29.81 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20230525 0 14.94 15.04 14.745 14.78 793600 14.78 down down correct
DOCU.US DocuSign Inc 20230525 0 54.26 54.69 52.76 53.34 1947900 53.34 down down correct
DOGZ.US Dogness (International) Corporation 20230525 0 0.75 0.75 0.7299 0.74 43300 0.74 down down correct
DOMO.US Domo Inc 20230525 0 15.1 15.36 14.634 14.83 489300 14.83 down down correct
DOOO.US BRP Inc 20230525 0 72.45 73.88 72.45 73.05 18600 73.05 up down incorrect
DORM.US Dorman Products Inc 20230525 0 84.28 86.52 83.8 84.69 79100 84.69 up up correct
DOX.US Amdocs Limited 20230525 0 93.53 96.34 93.02 95.47 805200 95.47 up up correct
DOYU.US DouYu International Holdings Limited 20230525 0 1.01 1.025 0.99 0.998 491200 0.998 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230525 0 10.43 10.5942 10.42 10.44 2500 10.44 up up correct
DPRO.US Draganfly Inc. Common Shares 20230525 0 0.83 0.84 0.79 0.792 201800 0.792 down down correct
DRIO.US DarioHealth Corp 20230525 0 3.92 3.944 3.65 3.77 106900 3.77 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20230525 0 1.95 2.09 1.85 1.87 112200 1.87 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230525 0 0.0154 0.031 0.0152 0.0155 2487 0.0155 up up correct
DRRX.US DURECT Corporation 20230525 0 6.03 6.18 5.94 5.94 90600 5.94 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20230525 0 0.35 0.355 0.34 0.34 18000 0.34 down down correct
DRVN.US Driven Brands Holdings Inc 20230525 0 24.44 24.46 23.84 24.27 1003410 24.27 down down correct
DSEY.US Diversey Holdings Ltd 20230525 0 8.35 8.39 8.35 8.37 5930000 8.37 up up correct
DSGN.US Design Therapeutics Inc 20230525 0 7.49 7.49 6.93 6.95 111600 6.95 down down correct
DSGX.US The Descartes Systems Group Inc 20230525 0 75.12 76.23 75.05 75.89 94200 75.89 up up correct
DSKE.US Daseke Inc 20230525 0 5.92 6.01 5.8 5.975 180500 5.975 up down incorrect
DSP.US Viant Technology Inc 20230525 0 4.51 4.645 4.1 4.45 541923 4.45 down down correct
DSWL.US Deswell Industries Inc 20230525 0 2.67 2.71 2.67 2.71 600 2.71 up up correct
DTEA.US DAVIDsTEA Inc 20230525 0 0.43 0.43 0.43 0.43 5623 0.43
DTIL.US Precision BioSciences Inc 20230525 0 0.82 0.85 0.73 0.732 763000 0.732 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230525 0 10.25 10.25 10.25 10.25 500 10.25
DTOCU.US Digital Transformation Opportunities Corp 20230525 0 9.92 9.92 9.92 9.92 0 9.92
DTSS.US Datasea Inc 20230525 0 1.08 1.08 1 1.02 56900 1.02 down up incorrect
DTST.US Data Storage Corporation 20230525 0 2.03 2.04 1.86 1.95 56700 1.95 down down correct
DTSTW.US Data Storage Corporation 20230525 0 0.091 0.091 0.091 0.091 876 0.091
DUNE.US Dune Acquisition Corporation 20230525 0 9.93 9.93 9.93 9.93 60 9.93
DUNEU.US Dune Acquisition Corporation 20230525 0 9.96 9.96 9.96 9.96 0 9.96
DUO.US Fangdd Network Group Ltd 20230525 0 0.75 0.773 0.724 0.74 38200 0.74 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230525 0 150.27 151.155 142.38 143.02 563700 143.02 down down correct
DUOT.US Duos Technologies Group Inc 20230525 0 4.7 4.928 4.6 4.6 16400 4.6 down down correct
DVAX.US Dynavax Technologies Corporation 20230525 0 11.24 11.26 10.96 11.08 1289300 11.08 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230525 0 13.19 13.7 12.871 13.23 266100 13.23 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230525 0 14.25 14.385 14.02 14.265 1600 14.265 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20230525 0 2.49 2.68 2.46 2.55 39298 2.55 up up correct
DWSN.US Dawson Geophysical Company 20230525 0 2.05 2.05 2.03 2.03 1300 2.03 down up incorrect
DXCM.US DexCom Inc 20230525 0 116.66 116.66 112.27 114.61 2473800 114.61 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20230525 0 3.9 4.08 3.69 4 1458600 4 up up correct
DXPE.US DXP Enterprises Inc 20230525 0 31.94 32.15 31.5 31.87 170600 31.87 down up incorrect
DXYN.US The Dixie Group Inc 20230525 0 0.91 0.91 0.89 0.9 19700 0.9 down down correct
DYAI.US Dyadic International Inc 20230525 0 2.19 2.19 2.01 2.06 30200 2.06 down down correct
DYN.US Dyne Therapeutics Inc 20230525 0 13.58 13.8 12.3 12.47 293000 12.47 down down correct
DYNT.US Dynatronics Corporation 20230525 0 0.84 0.86 0.8 0.84 49100 0.84
DZSI.US DZS Inc 20230525 0 6.36 6.51 6.12 6.17 134500 6.17 down down correct
EA.US Electronic Arts Inc 20230525 0 124.82 125.8 123.95 125.4 1782300 125.4 up up correct
EACPU.US Edify Acquisition Corp 20230525 0 10.4 10.4 10.4 10.4 3 10.4
EACPW.US Edify Acquisition Corp 20230525 0 0.029 0.0325 0.029 0.03 44083 0.03 up up correct
EAR.US Eargo Inc 20230525 0 4.77 4.96 4.68 4.7 13381 4.7 down down correct
EAST.US Eastside Distilling Inc 20230525 0 3.85 3.86 3.68 3.715 13900 3.715 down down correct
EBAY.US eBay Inc 20230525 0 43.09 43.675 42.93 43.62 6799915 43.62 up down incorrect
EBC.US Eastern Bankshares Inc 20230525 0 11.35 11.42 10.9 11.32 719500 11.32 down up incorrect
EBET.US Esports Technologies Inc 20230525 0 0.29 0.299 0.23 0.251 122400 0.251 down down correct
EBIX.US Ebix Inc 20230525 0 18.47 18.61 18.02 18.55 176500 18.55 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230525 0 13.1 13.15 12.15 12.3 21700 12.3 down down correct
EBON.US Ebang International Holdings Inc 20230525 0 6.054 6.37 6.054 6.088 4200 6.088 up up correct
EBTC.US Enterprise Bancorp Inc 20230525 0 27.4 27.4 27.02 27.18 7500 27.18 down up incorrect
ECOR.US electroCore Inc 20230525 0 5.55 5.552 5.07 5.33 26300 5.33 down up incorrect
ECPG.US Encore Capital Group Inc 20230525 0 46.23 47.26 45.75 46.73 256700 46.73 up up correct
EDAP.US EDAP TMS S.A 20230525 0 9.85 10.16 9.85 10.07 78500 10.07 up up correct
EDIT.US Editas Medicine Inc 20230525 0 9.43 9.43 8.92 9.08 1523200 9.08 down down correct
EDRY.US EuroDry Ltd 20230525 0 14.74 14.91 14.53 14.75 5800 14.75 up up correct
EDSA.US Edesa Biotech Inc 20230525 0 1.01 1.01 0.88 0.9 73900 0.9 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230525 0 1.65 1.69 1.6 1.65 31100 1.65
EDUC.US Educational Development Corporation 20230525 0 1.21 1.3 1 1.08 38100 1.08 down up incorrect
EEFT.US Euronet Worldwide Inc 20230525 0 112.77 112.81 111.11 112.45 216900 112.45 down down correct
EEIQ.US Elite Education Group International Limited 20230525 0 2.01 2.41 2.01 2.41 567900 2.41 up up correct
EFOI.US Energy Focus Inc 20230525 0 0.4468 0.5225 0.41 0.469 139865 0.469 up up correct
EFSC.US Enterprise Financial Services Corp 20230525 0 41.04 41.45 40.3 41.21 170900 41.21 up up correct
EFTR.US Effector Therapeutics Inc 20230525 0 0.699 0.71 0.467 0.529 3921600 0.529 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20230525 0 0.13 0.13 0.13 0.13 2240 0.13
EGAN.US eGain Corporation 20230525 0 6.9 7.05 6.81 6.94 46900 6.94 up up correct
EGBN.US Eagle Bancorp Inc 20230525 0 20.44 20.54 20 20.29 393200 20.29 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230525 0 41.94 42.05 40.95 41.1 218400 41.1 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230525 0 0.47 0.485 0.4531 0.4599 59456 0.4599 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230525 0 20.9 20.9 20.215 20.36 145600 20.36 down down correct
EH.US EHang Holdings Limited 20230525 0 10.67 10.79 10.22 10.35 352900 10.35 down up incorrect
EHTH.US eHealth Inc 20230525 0 6.98 7.04 6.52 6.78 406800 6.78 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20230525 0 1.2 1.23 1.15 1.16 179600 1.16 down down correct
EIOAX.US EIOAX 20230525 0 8.46 8.46 8.46 8.46 0 8.46
EIOMX.US EIOMX 20230525 0 8.35 8.35 8.35 8.35 0 8.35
EJH.US E 20230525 0 0.224 0.225 0.195 0.216 1081100 0.216 down down correct
EKSO.US Ekso Bionics Holdings Inc 20230525 0 1.42 1.445 1.379 1.41 21200 1.41 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20230525 0 2.08 2.17 1.85 1.89 281300 1.89 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20230525 0 2.7 3.17 2.4 3.01 2137800 3.01 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230525 0 7.69 8.25 7.55 7.7 175704 7.7 up up correct
ELSE.US Electro 20230525 0 4.42 4.42 4.42 4.42 200 4.42
ELTK.US Eltek Ltd 20230525 0 7.57 7.63 7.08 7.59 35500 7.59 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230525 0 3 3 3 3 500 3
ELYS.US Elys Game Technology Corp 20230525 0 0.482 0.5 0.458 0.49 235600 0.49 up down incorrect
EM.US Smart Share Global Limited 20230525 0 0.81 0.8999 0.8001 0.855 18465 0.855 up up correct
EMBK.US Embark Technology Inc. Common Stock 20230525 0 3.01 3.04 2.93 2.94 157500 2.94 down down correct
EMBKW.US Embark Technology Inc. Warrants 20230525 0 0.0161 0.0195 0.016 0.016 665981 0.016 down down correct
EMKR.US EMCORE Corporation 20230525 0 0.9 0.9 0.78 0.8 781700 0.8 down up incorrect
EML.US The Eastern Company 20230525 0 16.75 16.75 16.6 16.65 4800 16.65 down down correct
ENCPU.US Energem Corp Unit 20230525 0 10.64 10.64 10.64 10.64 0 10.64
ENERU.US Accretion Acquisition Corp. Unit 20230525 0 10.42 10.42 10.42 10.42 0 10.42
ENG.US ENGlobal Corporation 20230525 0 0.51 0.52 0.46 0.47 378300 0.47 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230525 0 2.65 2.69 2.6 2.66 27100 2.66 up up correct
ENOB.US Enochian Biosciences Inc 20230525 0 0.95 1.01 0.94 0.979 24400 0.979 up up correct
ENPH.US Enphase Energy Inc 20230525 0 165.36 165.37 161.55 164.59 2562800 164.59 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230525 0 2.45 2.45 2.29 2.37 70200 2.37 down down correct
ENSG.US The Ensign Group Inc 20230525 0 91.25 91.43 88.4 88.91 265500 88.91 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230525 0 25.27 25.27 24.515 24.86 128900 24.86 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230525 0 10.65 10.65 10.65 10.65 0 10.65
ENTG.US Entegris Inc 20230525 0 96.23 100.08 95.63 99.75 2184300 99.75 up up correct
ENTX.US Entera Bio Ltd 20230525 0 0.759 0.802 0.73 0.766 71100 0.766 up up correct
ENVB.US Enveric Biosciences Inc 20230525 0 4.26 4.28 3.56 3.87 1490600 3.87 down down correct
ENVX.US Enovix Corporation 20230525 0 12.15 12.38 11.79 12.3 3203800 12.3 up down incorrect
EOLS.US Evolus Inc 20230525 0 9.3 9.335 8.9 8.98 358600 8.98 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20230525 0 2 2 1.84 1.89 5923200 1.89 down down correct
EOSEW.US Eos Energy Enterprises Inc 20230525 0 0.62 0.62 0.56 0.6 7100 0.6 down down correct
EPIX.US ESSA Pharma Inc 20230525 0 2.94 3.15 2.8 3.15 105400 3.15 up up correct
EPSN.US Epsilon Energy Ltd 20230525 0 5.15 5.16 5.08 5.08 38700 5.08 down down correct
EQ.US Equillium Inc 20230525 0 0.66 0.67 0.65 0.65 104600 0.65 down down correct
EQBK.US Equity Bancshares Inc 20230525 0 23.08 23.36 22.52 22.66 25300 22.66 down down correct
EQIX.US Equinix Inc. (REIT) 20230525 0 683.98 712.19 681.44 707.26 840500 707.26 up down incorrect
ERAS.US Erasca Inc. Common Stock 20230525 0 3 3.05 2.92 2.96 793500 2.96 down up incorrect
ERES.US East Resources Acquisition Company 20230525 0 10.29 10.29 10.29 10.29 86 10.29
ERESU.US East Resources Acquisition Company 20230525 0 9.92 9.92 9.92 9.92 0 9.92
ERESW.US East Resources Acquisition Company 20230525 0 0.2 0.2172 0.2 0.2172 10100 0.2172 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230525 0 5.17 5.18 5.11 5.14 5712100 5.14 down down correct
ERIE.US Erie Indemnity Company 20230525 0 217.88 217.88 213.38 216.47 109500 216.47 down down correct
ERII.US Energy Recovery Inc 20230525 0 24.58 25.12 24.58 24.92 333000 24.92 up up correct
ERYP.US ERYTECH Pharma S.A 20230525 0 1 1 0.87 0.91 19200 0.91 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20230525 0 10.65 10.65 10.65 10.65 0 10.65
ESCA.US Escalade Incorporated 20230525 0 11.61 11.89 11.42 11.5 16700 11.5 down down correct
ESEA.US Euroseas Ltd 20230525 0 19.9 20.13 19.9 20.12 5500 20.12 up down incorrect
ESGR.US Enstar Group Limited 20230525 0 247.41 250.73 243.99 245.77 32800 245.77 down down correct
ESGRO.US Enstar Group Limited 20230525 0 23.03 23.03 22.57 22.6 17900 22.6 down down correct
ESGRP.US Enstar Group Limited 20230525 0 21.59 21.65 21.38 21.42 33700 21.42 down down correct
ESLT.US Elbit Systems Ltd 20230525 0 193.46 194.92 191.41 193.49 12400 193.49 up down incorrect
ESPR.US Esperion Therapeutics Inc 20230525 0 1.55 1.55 1.46 1.49 1688700 1.49 down down correct
ESQ.US Esquire Financial Holdings Inc 20230525 0 42.71 42.99 42 42.52 9800 42.52 down down correct
ESSA.US ESSA Bancorp Inc 20230525 0 14 14.11 13.8 13.95 15800 13.95 down down correct
ESTA.US Establishment Labs Holdings Inc 20230525 0 66.83 67.04 63.44 64.89 104300 64.89 down down correct
ET.US PE 20230525 0 22.93 23.0799 22.9 22.925 106155 22.925 down down correct
ETNB.US 89bio Inc 20230525 0 16.37 16.77 16 16.55 1298300 16.55 up up correct
ETON.US Eton Pharmaceuticals Inc 20230525 0 3.97 3.97 3.79 3.79 21300 3.79 down down correct
ETSY.US Etsy Inc 20230525 0 87.76 88.4 84.92 86.23 2389300 86.23 down down correct
EVBG.US Everbridge Inc 20230525 0 24.33 24.38 22.5 22.93 886200 22.93 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20230525 0 12.11 12.11 11.66 11.78 141900 11.78 down down correct
EVER.US EverQuote Inc 20230525 0 9.37 9.43 9.12 9.25 325000 9.25 down down correct
EVFM.US Evofem Biosciences Inc 20230525 0 1 1.08 0.9625 1.03 25146 1.03 up up correct
EVGN.US Evogene Ltd 20230525 0 0.65 0.67 0.63 0.63 54800 0.63 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20230525 0 4.02 4.02 3.815 3.86 4618700 3.86 down down correct
EVGOW.US EVgo Equity Warrants 20230525 0 0.54 0.54 0.5 0.53 24900 0.53 down down correct
EVLO.US Evelo Biosciences Inc 20230525 0 0.137 0.137 0.12 0.129 640900 0.129 down down correct
EVLV.US Newhold Investment Corp 20230525 0 5.8 5.95 5.5 5.61 1850100 5.61 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230525 0 1.35 1.36 1.22 1.22 14486 1.22 down down correct
EVOK.US Evoke Pharma Inc 20230525 0 1.9 1.9 1.78 1.87 17000 1.87 down down correct
EVOL.US Evolving Systems Inc 20230525 0 0.95 0.95 0.95 0.95 0 0.95
EWBC.US East West Bancorp Inc 20230525 0 49.54 50.35 48.7 49.94 664700 49.94 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230525 0 17.31 17.43 16.8 17.05 436700 17.05 down down correct
EWTX.US Edgewise Therapeutics Inc 20230525 0 10.1 10.3199 9.3607 9.69 239500 9.69 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20230525 0 8.3 8.6 7.78 7.87 1308900 7.87 down up incorrect
EXAS.US Exact Sciences Corporation 20230525 0 83.56 83.56 80.72 80.83 1785400 80.83 down down correct
EXC.US Exelon Corporation 20230525 0 39.76 39.92 39.16 39.51 7033000 39.51 down down correct
EXEL.US Exelixis Inc 20230525 0 19.3 19.3 18.75 19.03 2220600 19.03 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230525 0 6.72 6.8 6.34 6.35 409600 6.35 down down correct
EXLS.US ExlService Holdings Inc 20230525 0 152.98 154 150.61 151 160800 151 down down correct
EXPD.US Expeditors International of Washington Inc 20230525 0 112.5 114.96 112.05 114.26 1602100 114.26 up up correct
EXPE.US Expedia Group Inc 20230525 0 94.22 96 92.31 95.79 2846700 95.79 up up correct
EXPI.US eXp World Holdings Inc 20230525 0 15.83 16.018 15.165 15.25 603000 15.25 down down correct
EXPO.US Exponent Inc 20230525 0 89 90.56 88.65 89.55 281200 89.55 up up correct
EXTR.US Extreme Networks Inc 20230525 0 18.72 18.86 18.23 18.41 1221900 18.41 down down correct
EYE.US National Vision Holdings Inc 20230525 0 25.51 25.57 25.13 25.43 1031000 25.43 down down correct
EYEN.US Eyenovia Inc 20230525 0 2.86 2.88 2.45 2.47 1430900 2.47 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230525 0 6.36 6.36 5.75 5.93 444600 5.93 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230525 0 2.31 2.5 2.3 2.41 10000 2.41 up up correct
EZGO.US EZGO Technologies Ltd 20230525 0 1.407 1.46 1.39 1.41 22300 1.41 up up correct
EZPW.US EZCORP Inc 20230525 0 8.45 8.55 8.45 8.48 383700 8.48 up up correct
FA.US First Advantage Corporation Common Stock 20230525 0 13.34 13.4 12.925 13.02 237200 13.02 down down correct
FAMI.US Farmmi Inc 20230525 0 0.48 0.5 0.44 0.45 335000 0.45 down down correct
FANG.US Diamondback Energy Inc 20230525 0 130.4 131.62 129.45 131 1483700 131 up up correct
FANH.US Fanhua Inc 20230525 0 7.31 7.53 6.99 7.31 50300 7.31
FARM.US Farmer Bros. Co 20230525 0 2.02 2.03 1.85 1.88 139500 1.88 down up incorrect
FARO.US FARO Technologies Inc 20230525 0 14.17 14.21 13.89 14.1 296100 14.1 down down correct
FAST.US Fastenal Company 20230525 0 53.8 54.46 53.56 54.33 2233100 54.33 up up correct
FAT.US FAT Brands Inc 20230525 0 5.664 5.7 5.318 5.63 16500 5.63 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230525 0 5.5 5.5 5.5 5.5 176 5.5
FATBP.US FAT Brands Inc 20230525 0 15.19 15.511 15.19 15.34 2200 15.34 up up correct
FATE.US Fate Therapeutics Inc 20230525 0 5.34 5.34 4.99 5.04 2295800 5.04 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20230525 0 10.92 10.92 10.92 10.92 0 10.92
FBIO.US Fortress Biotech Inc 20230525 0 0.51 0.51 0.49 0.49 1016300 0.49 down down correct
FBIOP.US Fortress Biotech Inc 20230525 0 16.5 16.74 16.43 16.605 12300 16.605 up up correct
FBIZ.US First Business Financial Services Inc 20230525 0 27.95 28 27.14 27.35 13200 27.35 down down correct
FBMS.US The First Bancshares Inc 20230525 0 26.23 26.6 25.81 26.04 49000 26.04 down down correct
FBNC.US First Bancorp 20230525 0 31.5 31.94 30.78 31.24 148100 31.24 down up incorrect
FBRT.US PE 20230525 0 18.8 18.86 18.69 18.75 5438 18.75 down down correct
FBRX.US Forte Biosciences Inc 20230525 0 0.992 1.01 0.98 0.997 45500 0.997 up up correct
FCAP.US First Capital Inc 20230525 0 25 25 25 25 4100 25
FCBC.US First Community Bankshares Inc 20230525 0 26.51 26.96 26.4 26.95 27000 26.95 up up correct
FCCO.US First Community Corporation 20230525 0 16.9 17.09 16.74 17.01 28200 17.01 up down incorrect
FCEL.US FuelCell Energy Inc 20230525 0 2.18 2.21 2 2.05 12700200 2.05 down down correct
FCFS.US FirstCash Inc 20230525 0 97.07 97.16 96.13 96.68 123000 96.68 down down correct
FCNCA.US First Citizens BancShares Inc 20230525 0 1294.0601 1298.9399 1266.77 1268.29 128900 1268.29 down down correct
FCNCP.US First Citizens BancShares Inc 20230525 0 19.69 19.99 19.58 19.835 23600 19.835 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230525 0 4.54 4.54 4.54 4.54 0 4.54
FCREX.US FCREX 20230525 0 11.79 11.79 11.79 11.79 0 11.79
FCRIX.US FCRIX 20230525 0 11.82 11.82 11.82 11.82 0 11.82
FCRUX.US FCRUX 20230525 0 11.76 11.76 11.76 11.76 0 11.76
FCUV.US Focus Universal Inc. Common Stock 20230525 0 1.6 1.65 1.49 1.495 173000 1.495 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20230525 0 38.58 38.58 35.51 38.01 6000 38.01 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20230525 0 18 18 17.32 17.42 611400 17.42 down up incorrect
FDUS.US Fidus Investment Corporation 20230525 0 18.56 18.66 18.33 18.53 60900 18.53 down down correct
FECAX.US FECAX 20230525 0 23.44 23.44 23.44 23.44 0 23.44
FEIM.US Frequency Electronics Inc 20230525 0 6.57 6.9 6.57 6.8 900 6.8 up up correct
FELE.US Franklin Electric Co. Inc 20230525 0 91.5 92.98 91.46 92.56 119100 92.56 up up correct
FEMY.US Femasys Inc. Common Stock 20230525 0 0.8 0.825 0.74 0.8 19700 0.8
FENC.US Fennec Pharmaceuticals Inc 20230525 0 7.65 7.65 7.3 7.35 37200 7.35 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230525 0 10.61 10.61 10.61 10.61 0 10.61
FFBC.US First Financial Bancorp 20230525 0 19.72 19.91 19.39 19.57 211800 19.57 down down correct
FFBW.US FFBW Inc 20230525 0 10.65 10.65 10.65 10.65 83209 10.65
FFIC.US Flushing Financial Corporation 20230525 0 11.57 11.83 11.51 11.81 169700 11.81 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20230525 0 0.214 0.218 0.18 0.207 58690500 0.207 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230525 0 0.0604 0.0604 0.0531 0.0532 158625 0.0532 down down correct
FFIN.US First Financial Bankshares Inc 20230525 0 27.14 27.39 26.41 26.68 357000 26.68 down down correct
FFIV.US F5 Networks Inc 20230525 0 143.92 145.8 143.81 144.95 631300 144.95 up up correct
FFNW.US First Financial Northwest Inc 20230525 0 10.56 10.87 10.37 10.66 1600 10.66 up up correct
FFWM.US First Foundation Inc 20230525 0 4.63 4.7 4.41 4.42 648800 4.42 down down correct
FGBI.US First Guaranty Bancshares Inc 20230525 0 13.0368 13.37 13.01 13.33 11100 13.33 up up correct
FGBIP.US First Guaranty Bancshares Inc 20230525 0 19.375 19.375 19.375 19.375 29 19.375
FGEN.US FibroGen Inc 20230525 0 16.98 17.05 16.56 16.85 633300 16.85 down down correct
FGF.US FG Financial Group Inc 20230525 0 2.03 2.27 2.03 2.24 5800 2.24 up up correct
FGFPP.US FG Financial Group Inc 20230525 0 13.75 14.9 13.15 14.7 5000 14.7 up up correct
FHB.US First Hawaiian Inc 20230525 0 16.99 17.11 16.44 16.86 638600 16.86 down down correct
FHLTU.US Future Health Esg Corp Unit 20230525 0 9.93 9.93 9.93 9.93 100 9.93
FHN.US PF 20230525 0 14.8 15.11 14.45 14.87 19353 14.87 up up correct
FHTX.US Foghorn Therapeutics Inc 20230525 0 6.77 6.775 6.33 6.44 109500 6.44 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230525 0 10.4801 10.4801 10.4801 10.4801 0 10.4801
FIBK.US First Interstate BancSystem Inc 20230525 0 23.29 23.78 23.11 23.35 833300 23.35 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230525 0 10.31 10.31 10.31 10.31 2200 10.31
FICVU.US Frontier Investment Corp Units 20230525 0 10.34 10.34 10.34 10.34 100 10.34
FICVW.US Frontier Investment Corp Warrants 20230525 0 0.1449 0.254 0.1201 0.1334 12738 0.1334 down up incorrect
FINW.US FinWise Bancorp Common Stock 20230525 0 7.84 7.97 7.81 7.81 1000 7.81 down down correct
FISI.US Financial Institutions Inc 20230525 0 16.51 16.7 16.35 16.55 26000 16.55 up down incorrect
FISV.US Fiserv Inc 20230525 0 115.38 116.05 112.49 112.81 5620400 112.81 down up incorrect
FITB.US Fifth Third Bancorp 20230525 0 25.07 25.42 24.73 25.05 5896900 25.05 down up incorrect
FITBI.US Fifth Third Bancorp 20230525 0 24.52 24.66 24.31 24.57 33200 24.57 up up correct
FITBO.US Fifth Third Bancorp 20230525 0 19.87 21.9 19.85 21.3 82900 21.3 up down incorrect
FITBP.US Fifth Third Bancorp 20230525 0 22.94 22.98 22.77 22.98 4600 22.98 up up correct
FIVE.US Five Below Inc 20230525 0 183.26 183.37 176.95 179.25 1010300 179.25 down up incorrect
FIVN.US Five9 Inc 20230525 0 58.32 58.8 55.72 56.2 1711800 56.2 down down correct
FIXX.US Homology Medicines Inc 20230525 0 1.07 1.079 1 1.01 116800 1.01 down down correct
FIZZ.US National Beverage Corp 20230525 0 50.05 50.09 49.46 49.87 68800 49.87 down down correct
FKWL.US Franklin Wireless Corp 20230525 0 3.81 3.81 3.56 3.56 6300 3.56 down down correct
FLEX.US Flex Ltd 20230525 0 24.8 25.56 24.7 25.47 6941200 25.47 up up correct
FLGC.US Flora Growth Corp 20230525 0 0.25 0.25 0.222 0.24 712200 0.24 down down correct
FLGT.US Fulgent Genetics Inc 20230525 0 40.17 40.25 38.794 39.92 276300 39.92 down down correct
FLIC.US The First of Long Island Corporation 20230525 0 10.96 11.03 10.8 10.85 88300 10.85 down down correct
FLL.US Full House Resorts Inc 20230525 0 7.19 7.31 7.1 7.13 39100 7.13 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230525 0 22.77 23.249 21.97 22.22 727600 22.22 down up incorrect
FLNT.US Fluent Inc 20230525 0 0.64 0.67 0.62 0.64 70600 0.64
FLUX.US Flux Power Holdings Inc 20230525 0 3.76 3.84 3.59 3.6 22100 3.6 down up incorrect
FLWS.US 1 20230525 0 9.23 9.23 8.37 8.64 669100 8.64 down down correct
FLXS.US Flexsteel Industries Inc 20230525 0 18.7 18.7 18.21 18.38 3600 18.38 down up incorrect
FLYW.US Flywire Corporation 20230525 0 30.63 30.63 28.935 29.72 1283200 29.72 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20230525 0 21.48 21.88 21.48 21.66 8600 21.66 up down incorrect
FMBH.US First Mid Bancshares Inc 20230525 0 24.56 24.56 23.96 24.33 29000 24.33 down down correct
FMIV.US Forum Merger IV Corporation 20230525 0 10.25 10.25 10.25 10.25 300 10.25
FMIVU.US Forum Merger IV Corporation 20230525 0 10.27 10.27 10.27 10.27 0 10.27
FMNB.US Farmers National Banc Corp 20230525 0 11.99 12.11 11.83 11.94 55200 11.94 down down correct
FNCB.US FNCB Bancorp Inc 20230525 0 5.81 5.82 5.55 5.71 53400 5.71 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20230525 0 0.29 0.29 0.27 0.284 166100 0.284 down down correct
FNKO.US Funko Inc 20230525 0 12.5 12.575 12.3 12.48 218100 12.48 down down correct
FNLC.US The First Bancorp Inc 20230525 0 24.28 24.45 23.91 24.08 5600 24.08 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230525 0 11.02 11.02 11.02 11.02 100 11.02
FNWB.US First Northwest Bancorp 20230525 0 10.97 11.27 10.819 10.98 5700 10.98 up up correct
FNWD.US Finward Bancorp Common Stock 20230525 0 24.5 24.89 22.25 22.74 5800 22.74 down down correct
FOCS.US Focus Financial Partners Inc 20230525 0 51.93 52.06 51.87 51.93 443000 51.93
FOLD.US Amicus Therapeutics Inc 20230525 0 11.68 11.68 11.09 11.14 2013200 11.14 down down correct
FONR.US FONAR Corporation 20230525 0 17.47 17.48 17.25 17.25 3200 17.25 down up incorrect
FORA.US Forian Inc 20230525 0 2.393 2.393 2.31 2.31 7200 2.31 down up incorrect
FORD.US Forward Industries Inc 20230525 0 1.02 1.03 1 1 7600 1 down down correct
FORM.US FormFactor Inc 20230525 0 30.29 30.67 29.95 30.09 553200 30.09 down up incorrect
FORR.US Forrester Research Inc 20230525 0 28.43 28.7 27.75 28.41 30100 28.41 down down correct
FORTY.US Formula Systems (1985) Ltd 20230525 0 68.88 68.88 68.88 68.88 400 68.88
FOSL.US Fossil Group Inc 20230525 0 2.18 2.32 2.18 2.29 908000 2.29 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230525 0 16 16.52 15.1 16.52 149900 16.52 up up correct
FOX.US Fox Corporation 20230525 0 28.68 29.08 28.45 28.92 4625500 28.92 up up correct
FOXA.US Fox Corporation 20230525 0 30.8 31.385 30.78 31.07 3714000 31.07 up down incorrect
FOXF.US Fox Factory Holding Corp 20230525 0 93.69 94.76 90.89 92.05 173300 92.05 down down correct
FPAY.US FlexShopper Inc 20230525 0 1.07 1.1 1.06 1.09 25700 1.09 up up correct
FRAF.US Franklin Financial Services Corporation 20230525 0 26.26 26.35 26.16 26.16 2600 26.16 down down correct
FRBA.US First Bank 20230525 0 10.66 10.67 10.31 10.34 11400 10.34 down up incorrect
FRBK.US Republic First Bancorp Inc 20230525 0 1.46 1.5 1.43 1.49 792100 1.49 up up correct
FREE.US Whole Earth Brands Inc 20230525 0 3.36 3.55 3.1 3.13 509300 3.13 down down correct
FREEW.US FREEW 20230525 0 0.1505 0.2037 0.127 0.13 37935 0.13 down down correct
FREQ.US Frequency Therapeutics Inc 20230525 0 0.36 0.38 0.36 0.36 40200 0.36
FRG.US Franchise Group Inc 20230525 0 29.3 29.33 29.17 29.17 459400 29.17 down down correct
FRGAP.US Franchise Group Inc 20230525 0 24.69 24.69 24.45 24.53 10600 24.53 down down correct
FRGI.US Fiesta Restaurant Group Inc 20230525 0 7.23 7.78 7.23 7.25 19900 7.25 up up correct
FRHC.US Freedom Holding Corp 20230525 0 82.05 82.51 80.96 81.04 188800 81.04 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230525 0 10.72 10.72 10.72 10.72 0 10.72
FRLN.US Freeline Therapeutics Holdings plc 20230525 0 2.9 3 2.11 2.5 244500 2.5 down down correct
FRME.US First Merchants Corporation 20230525 0 27.36 27.5 26.44 26.89 177000 26.89 down down correct
FROG.US JFrog Ltd 20230525 0 22.85 23.13 22.55 23.01 713800 23.01 up up correct
FROPX.US FROPX 20230525 0 18 18 18 18 0 18
FRPH.US FRP Holdings Inc 20230525 0 55.02 55.21 53.28 53.89 33500 53.89 down down correct
FRPT.US Freshpet Inc 20230525 0 66.17 66.17 63.63 64.11 541400 64.11 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20230525 0 15.27 15.3 14.37 14.44 3574900 14.44 down down correct
FRST.US Primis Financial Corp 20230525 0 7.52 7.57 7.29 7.42 35800 7.42 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230525 0 1.97 1.98 1.92 1.92 18400 1.92 down down correct
FSBC.US Five Star Bancorp 20230525 0 19.42 19.44 19.15 19.29 10547 19.29 down down correct
FSBW.US FS Bancorp Inc 20230525 0 28.6 29.5 28.6 29.08 18400 29.08 up up correct
FSEA.US First Seacoast Bancorp 20230525 0 8.08 8.15 8.03 8.06 10900 8.06 down down correct
FSFG.US First Savings Financial Group Inc 20230525 0 12.76 13.14 12.51 12.55 2300 12.55 down down correct
FSLR.US First Solar Inc 20230525 0 199.65 202.12 196.48 200.94 1488800 200.94 up down incorrect
FSRX.US FinServ Acquisition Corp. II 20230525 0 10.13 10.13 10.13 10.13 400 10.13
FSRXU.US FinServ Acquisition Corp. II 20230525 0 10 10 10 10 0 10
FSRXW.US FinServ Acquisition Corp. II 20230525 0 0.0674 0.0674 0.0333 0.038 0 0.038 down up incorrect
FSTR.US L.B. Foster Company 20230525 0 13.08 13.1 12.96 13 32300 13 down down correct
FSV.US FirstService Corporation 20230525 0 142.15 143.26 141.825 143.01 45400 143.01 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20230525 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230525 0 3.27 3.29 2.63 2.84 4800700 2.84 down down correct
FTDR.US Frontdoor Inc 20230525 0 31.38 31.7 31.16 31.42 337600 31.42 up up correct
FTEK.US Fuel Tech Inc 20230525 0 1.4 1.4 1.34 1.35 90600 1.35 down down correct
FTFT.US Future FinTech Group Inc 20230525 0 1.17 1.22 1.15 1.17 12500 1.17
FTHM.US Fathom Holdings Inc 20230525 0 6.22 6.22 5.72 5.99 12100 5.99 down down correct
FTNT.US Fortinet Inc 20230525 0 66.89 67.88 64.46 67.17 8565600 67.17 up up correct
FULC.US Fulcrum Therapeutics Inc 20230525 0 3.26 3.26 2.87 2.98 699100 2.98 down down correct
FULT.US Fulton Financial Corporation 20230525 0 11.33 11.4 11.12 11.35 1087800 11.35 up up correct
FULTP.US Fulton Financial Corporation 20230525 0 15.77 16.19 15.36 15.89 3100 15.89 up up correct
FUNC.US First United Corporation 20230525 0 13.23 13.48 13.01 13.41 34300 13.41 up up correct
FUND.US Sprott Focus Trust Inc 20230525 0 7.71 7.71 7.55 7.62 26100 7.62 down up incorrect
FUSB.US First US Bancshares Inc 20230525 0 7.22 7.25 7.05 7.15 7100 7.15 down up incorrect
FUSN.US Fusion Pharmaceuticals Inc 20230525 0 4.22 4.25 4.1417 4.25 6821 4.25 up down incorrect
FUTU.US Futu Holdings Limited 20230525 0 39.73 39.78 37.32 37.96 2420900 37.96 down down correct
FUV.US Arcimoto Inc 20230525 0 1.46 1.51 1.42 1.43 44600 1.43 down down correct
FVCB.US FVCBankcorp Inc 20230525 0 10.61 11.02 10.06 10.15 18500 10.15 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20230525 0 11 11.85 10.93 10.93 31100 10.93 down down correct
FWBI.US First Wave BioPharma Inc 20230525 0 2.1 2.11 1.84 1.85 73700 1.85 down down correct
FWONA.US Formula One Group 20230525 0 64.34 64.34 62.65 62.76 69200 62.76 down down correct
FWONK.US Formula One Group 20230525 0 71.35 71.45 69.89 70.01 1178900 70.01 down down correct
FWRD.US Forward Air Corporation 20230525 0 94.7 97.75 94.54 97.19 153600 97.19 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230525 0 18 18.12 17.64 17.9 261100 17.9 down down correct
FXNC.US First National Corporation 20230525 0 15.55 15.55 14.6138 15.01 7399 15.01 down down correct
FYBR.US Frontier Communications Parent Inc 20230525 0 15.39 15.655 14.97 15.35 3230400 15.35 down down correct
GABC.US German American Bancorp Inc 20230525 0 28.11 28.76 27.42 27.62 46900 27.62 down up incorrect
GAIA.US Gaia Inc 20230525 0 2.53 2.6 2.46 2.51 12400 2.51 down up incorrect
GAIN.US Gladstone Investment Corporation 20230525 0 12.9 12.92 12.64 12.8 86500 12.8 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230525 0 23.3 23.487 23.27 23.404 6500 23.404 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230525 0 22.604 22.604 22.604 22.604 2 22.604
GALT.US Galectin Therapeutics Inc 20230525 0 1.8 1.89 1.65 1.65 65000 1.65 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20230525 0 10.18 10.2 10.06 10.13 22100 10.13 down down correct
GAMC.US Golden Arrow Merger Corp 20230525 0 10.4 10.4 10.31 10.31 2600 10.31 down down correct
GAMCU.US Golden Arrow Merger Corp 20230525 0 10.06 10.06 10.06 10.06 100 10.06
GAMCW.US Golden Arrow Merger Corp 20230525 0 0.04 0.0402 0.04 0.0402 34 0.0402 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20230525 0 4.2 4.2 4 4.06 24600 4.06 down down correct
GAN.US GAN Limited 20230525 0 1.53 1.54 1.4 1.4 157226 1.4 down down correct
GANX.US Gain Therapeutics Inc 20230525 0 4.766 4.78 4.4 4.61 119100 4.61 down down correct
GASS.US StealthGas Inc 20230525 0 3.11 3.23 3.04 3.05 226000 3.05 down up incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230525 0 10.15 10.15 10.15 10.15 0 10.15
GATEU.US Marblegate Acquisition Corp. Unit 20230525 0 10.2 10.2 10.16 10.16 900 10.16 down down correct
GATEW.US Marblegate Acquisition Corp. Warrant 20230525 0 0.031 0.031 0.031 0.031 0 0.031
GBCI.US Glacier Bancorp Inc 20230525 0 29.39 29.68 28.73 29.23 427200 29.23 down down correct
GBDC.US Golub Capital BDC Inc 20230525 0 13.1 13.12 12.98 13.11 634000 13.11 up up correct
GBIO.US Generation Bio Co 20230525 0 4.25 4.25 3.98 4.03 73600 4.03 down down correct
GBLI.US Global Indemnity Group LLC 20230525 0 27.8 27.81 27.01 27.35 4500 27.35 down down correct
GBNH.US Greenbrook TMS Inc 20230525 0 0.66 0.68 0.66 0.68 2700 0.68 up up correct
GBNY.US Generations Bancorp NY Inc 20230525 0 8.588 8.588 8.35 8.35 3100 8.35 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20230525 0 0.1528 0.25 0.1325 0.25 225526 0.25 up up correct
GCBC.US Greene County Bancorp Inc 20230525 0 22.63 25.75 22.63 25.11 15900 25.11 up up correct
GCMG.US GCM Grosvenor Inc 20230525 0 7 7.055 6.94 7.03 89800 7.03 up up correct
GCMGW.US GCM Grosvenor Inc 20230525 0 0.3613 0.3613 0.3613 0.3613 0 0.3613
GCREX.US Griffin Institutional Access Real Estate 20230525 0 25.09 25.09 25.09 25.09 0 25.09
GDEN.US Golden Entertainment Inc 20230525 0 41.59 42.93 41.59 42.53 211900 42.53 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20230525 0 6.324 7.45 6.324 6.905 2800 6.905 up up correct
GDEVW.US Nexters Inc. Warrant 20230525 0 0.18 0.18 0.17 0.17 1352 0.17 down down correct
GDRX.US GoodRx Holdings Inc 20230525 0 5.16 5.255 4.985 5.24 1229800 5.24 up up correct
GDS.US GDS Holdings Limited 20230525 0 10.25 11 9.98 10.21 1218300 10.21 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230525 0 8.92 9.1 8.7 8.93 1129500 8.93 up down incorrect
GECC.US Great Elm Capital Corporation 20230525 0 7.95 8.05 7.9 7.9 12500 7.9 down up incorrect
GECCM.US GECCM 20230525 0 24.78 24.8 24.77 24.79 800 24.79 up up correct
GECCN.US Great Elm Capital 20230525 0 24.634 24.634 24.634 24.634 400 24.634
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230525 0 24 24 24 24 200 24
GEG.US Great Elm Group Inc 20230525 0 2.1 2.14 2.07 2.07 17800 2.07 down down correct
GENC.US Gencor Industries Inc 20230525 0 14.15 14.15 13.74 13.78 13200 13.78 down up incorrect
GENE.US Genetic Technologies Limited 20230525 0 1.01 1.02 0.95 0.99 139200 0.99 down down correct
GEOS.US Geospace Technologies Corporation 20230525 0 8.55 8.55 8.35 8.44 7500 8.44 down up incorrect
GERN.US Geron Corporation 20230525 0 3.15 3.17 3.05 3.13 4706900 3.13 down down correct
GEVO.US Gevo Inc 20230525 0 1.21 1.21 1.12 1.12 4412000 1.12 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230525 0 6.02 6.08 5.4 5.47 2743800 5.47 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230525 0 0.393 0.393 0.2832 0.3433 6238 0.3433 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20230525 0 56.61 56.91 55.04 56.41 2087900 56.41 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20230525 0 11.7 11.85 11.44 11.66 225200 11.66 down up incorrect
GH.US Guardant Health Inc 20230525 0 28.94 29.46 27.83 27.87 3722400 27.87 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230525 0 11.2 11.43 10.9 11.2 88300 11.2
GHSI.US Guardion Health Sciences Inc 20230525 0 6.47 6.591 6.366 6.591 3200 6.591 up up correct
GIFI.US Gulf Island Fabrication Inc 20230525 0 3.28 3.29 3.22 3.25 29000 3.25 down down correct
GIGM.US GigaMedia Limited 20230525 0 1.42 1.49 1.42 1.49 42300 1.49 up down incorrect
GIII.US G 20230525 0 17 17.17 16.58 16.78 358600 16.78 down down correct
GILD.US Gilead Sciences Inc 20230525 0 77.47 78.18 76.26 77.65 8118100 77.65 up up correct
GILT.US Gilat Satellite Networks Ltd 20230525 0 5.35 5.43 5.28 5.35 38000 5.35
GIPR.US Generation Income Properties Inc. Common Stock 20230525 0 4.2 4.259 4.16 4.25 2700 4.25 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20230525 0 26.59 26.59 26.59 26.59 0 26.59
GLAD.US Gladstone Capital Corporation 20230525 0 9.3 9.36 9.19 9.32 125100 9.32 up down incorrect
GLBE.US Global 20230525 0 34.3 34.3 31.5 32.47 1613400 32.47 down down correct
GLBFX.US GL Beyond Income Fund 20230525 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230525 0 1.02 1.02 0.96 0.98 32000 0.98 down down correct
GLBZ.US Glen Burnie Bancorp 20230525 0 7.89 7.89 7.32 7.44 5200 7.44 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20230525 0 6.76 6.79 6.51 6.61 355800 6.61 down down correct
GLG.US TD Holdings Inc 20230525 0 0.62 0.66 0.6 0.63 20300 0.63 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20230525 0 5.24 5.24 5.1 5.1 10100 5.1 down down correct
GLNG.US Golar LNG Limited 20230525 0 22 22.16 21.54 21.77 998700 21.77 down down correct
GLPG.US Galapagos NV 20230525 0 44.05 44.05 42.97 43.14 84500 43.14 down down correct
GLPI.US Gaming and Leisure Properties Inc 20230525 0 47.1 47.23 46.57 46.83 713900 46.83 down down correct
GLRE.US Greenlight Capital Re Ltd 20230525 0 9.77 9.83 9.55 9.74 48400 9.74 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230525 0 26.23 26.23 26.23 26.23 0 26.23
GLSI.US Greenwich LifeSciences Inc 20230525 0 11.49 11.49 10.53 10.8 32000 10.8 down up incorrect
GLTO.US Galecto Inc 20230525 0 2.42 2.45 2.24 2.27 40100 2.27 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230525 0 6.31 6.345 6.02 6.12 80100 6.12 down down correct
GLYC.US GlycoMimetics Inc 20230525 0 1.81 1.81 1.7 1.74 225700 1.74 down down correct
GMBL.US Esports Entertainment Group Inc 20230525 0 2.14 2.173 2.01 2.01 35500 2.01 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230525 0 4.52 4.82 4.51 4.82 1300 4.82 up up correct
GMBLW.US Esports Entertainment Group Inc 20230525 0 0.0315 0.0375 0.0315 0.0316 682 0.0316 up up correct
GMDA.US Gamida Cell Ltd 20230525 0 2.03 2.05 1.98 1.98 1230000 1.98 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230525 0 25.75 25.75 25.75 25.75 0 25.75
GMVD.US G Medical Innovations Holdings Ltd 20230525 0 0.43 0.437 0.39 0.401 286000 0.401 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230525 0 1.6 1.78 1.53 1.53 1097 1.53 down down correct
GNFT.US Genfit SA 20230525 0 4.155 4.27 4.155 4.27 9500 4.27 up up correct
GNLN.US Greenlane Holdings Inc 20230525 0 0.323 0.326 0.314 0.316 58200 0.316 down down correct
GNPX.US Genprex Inc 20230525 0 0.77 0.86 0.745 0.85 812900 0.85 up up correct
GNSS.US Genasys Inc 20230525 0 2.83 2.83 2.6 2.62 43700 2.62 down down correct
GNTX.US Gentex Corporation 20230525 0 26.52 26.78 26.38 26.61 1050500 26.61 up up correct
GNTY.US Guaranty Bancshares Inc 20230525 0 24.77 24.94 24.5 24.69 19100 24.69 down down correct
GNUS.US Genius Brands International Inc 20230525 0 2.69 2.78 2.5 2.51 173000 2.51 down down correct
GO.US Grocery Outlet Holding Corp 20230525 0 29.63 29.89 29.04 29.11 638700 29.11 down up incorrect
GOCO.US GoHealth Inc 20230525 0 18.34 18.34 16.87 16.95 50700 16.95 down up incorrect
GOEV.US Canoo Inc 20230525 0 0.619 0.62 0.565 0.572 14959400 0.572 down down correct
GOEVW.US Canoo Holdings Ltd 20230525 0 0.09 0.0949 0.08 0.092 68053 0.092 up up correct
GOGL.US Golden Ocean Group Limited 20230525 0 7.57 7.58 7.37 7.47 1792800 7.47 down down correct
GOGN.US UN 20230525 0 12.25 12.25 11.17 11.17 500 11.17 down down correct
GOGO.US Gogo Inc 20230525 0 14.34 14.72 14.22 14.55 438000 14.55 up up correct
GOOD.US Gladstone Commercial Corporation 20230525 0 11.22 11.28 10.99 11.1 199300 11.1 down down correct
GOODN.US Gladstone Commercial Corporation 20230525 0 17.44 17.44 17.086 17.086 1800 17.086 down down correct
GOOG.US Alphabet Inc 20230525 0 125.21 125.98 122.9 124.35 33812727 124.35 down down correct
GOOGL.US Alphabet Inc 20230525 0 124.52 125.32 121.96 123.48 42316992 123.48 down down correct
GOSS.US Gossamer Bio Inc 20230525 0 1.35 1.35 1.2 1.31 2246500 1.31 down down correct
GOVX.US GeoVax Labs Inc 20230525 0 0.7217 0.7298 0.67 0.67 462802 0.67 down down correct
GOVXW.US GeoVax Labs Inc 20230525 0 0.19 0.19 0.188 0.188 1038 0.188 down down correct
GP.US GreenPower Motor Company Inc 20230525 0 2.69 2.71 2.62 2.65 18228 2.65 down down correct
GPP.US Green Plains Partners LP 20230525 0 12.74 12.86 12.62 12.64 25900 12.64 down down correct
GPRE.US Green Plains Inc 20230525 0 31.78 31.86 30.9 31.17 919300 31.17 down down correct
GPRO.US GoPro Inc 20230525 0 4.08 4.125 3.93 3.93 1224600 3.93 down down correct
GRBK.US Green Brick Partners Inc 20230525 0 48.9 49.56 48.39 48.64 379200 48.64 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20230525 0 2.78 2.835 2.52 2.64 87600 2.64 down up incorrect
GRCY.US Greencity Acquisition Corporation 20230525 0 11.22 11.425 11.22 11.41 700 11.41 up down incorrect
GRCYU.US Greencity Acquisition Corporation 20230525 0 11.46 11.46 11.46 11.46 0 11.46
GRCYW.US Greencity Acquisition Corporation 20230525 0 0.0161 0.0161 0.0161 0.0161 100 0.0161
GREE.US Greenidge Generation Holdings Inc 20230525 0 2.86 2.86 2.42 2.58 165200 2.58 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230525 0 5.01 5.01 4.8 4.8 6000 4.8 down down correct
GRFS.US Grifols S.A 20230525 0 8.77 8.77 8.44 8.54 458100 8.54 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230525 0 27.11 27.11 27.11 27.11 0 27.11
GRIL.US Muscle Maker Inc 20230525 0 1.17 1.17 1.12 1.12 101300 1.12 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20230525 0 8.07 8.19 7.11 7.185 71168 7.185 down down correct
GRMN.US Garmin Ltd 20230525 0 103.2 104.06 103 103.64 507900 103.64 up down incorrect
GRNQ.US Greenpro Capital Corp 20230525 0 1.9 1.93 1.8 1.84 28300 1.84 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230525 0 0.35 0.39 0.341 0.35 661000 0.35
GROW.US U.S. Global Investors Inc 20230525 0 2.71 2.71 2.63 2.63 28400 2.63 down up incorrect
GRPH.US Graphite Bio Inc. Common Stock 20230525 0 2.88 2.89 2.64 2.65 45300 2.65 down down correct
GRPN.US Groupon Inc 20230525 0 4.43 5.3 4.42 5.15 2432300 5.15 up up correct
GRTS.US Gritstone bio Inc 20230525 0 1.79 1.8 1.65 1.66 996500 1.66 down up incorrect
GRTX.US Galera Therapeutics Inc 20230525 0 3.13 3.13 2.86 2.95 866500 2.95 down down correct
GRVY.US Gravity Co. Ltd 20230525 0 59.73 61 58.07 58.07 9900 58.07 down down correct
GRWG.US GrowGeneration Corp 20230525 0 3.72 3.74 3.53 3.59 847500 3.59 down up incorrect
GSBC.US Great Southern Bancorp Inc 20230525 0 50.63 50.91 49.89 50.28 20700 50.28 down down correct
GSHD.US Goosehead Insurance Inc 20230525 0 56.75 58.16 55 55.46 169000 55.46 down down correct
GSIT.US GSI Technology Inc 20230525 0 5.8 6.5 5.13 5.67 8436200 5.67 down down correct
GSM.US Ferroglobe PLC 20230525 0 4.83 4.91 4.7 4.71 660800 4.71 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230525 0 0.56 0.59 0.55 0.55 119400 0.55 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230525 0 0.0094 0.0125 0.0093 0.01 40501 0.01 up up correct
GSRDX.US GSRDX 20230525 0 9.24 9.24 9.24 9.24 0 9.24
GSREX.US GSREX 20230525 0 9.23 9.23 9.23 9.23 0 9.23
GSRHX.US GSRHX 20230525 0 9.72 9.72 9.72 9.72 0 9.72
GSRJX.US GSRJX 20230525 0 9.25 9.25 9.25 9.25 0 9.25
GSRQX.US GSRQX 20230525 0 9.41 9.41 9.41 9.41 0 9.41
GT.US The Goodyear Tire & Rubber Company 20230525 0 13.83 14.21 13.8 14.13 3799700 14.13 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230525 0 10.37 10.37 10.37 10.37 0 10.37
GTBP.US GT Biopharma Inc 20230525 0 0.299 0.303 0.28 0.28 92900 0.28 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230525 0 1.86 1.97 1.63 1.89 399800 1.89 up down incorrect
GTH.US Genetron Holdings Limited 20230525 0 0.9 0.9 0.85 0.9 16900 0.9
GTHX.US G1 Therapeutics Inc 20230525 0 2.84 2.849 2.65 2.69 1007500 2.69 down down correct
GTIM.US Good Times Restaurants Inc 20230525 0 2.78 2.83 2.7 2.78 5100 2.78
GTLB.US GitLab Inc. Class A Common Stock 20230525 0 34.62 35.22 32.655 32.99 2006000 32.99 down up incorrect
GTX.US Garrett Motion Inc 20230525 0 8.15 8.22 7.96 8.19 269021 8.19 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230525 0 8.97 9.06 8.84 8.97 50900 8.97
GURE.US Gulf Resources Inc 20230525 0 2.93 2.97 2.9 2.93 22300 2.93
GVP.US GSE Systems Inc 20230525 0 0.45 0.45 0.43 0.43 34900 0.43 down down correct
GWRS.US Global Water Resources Inc 20230525 0 11.63 11.7 11.35 11.45 15600 11.45 down up incorrect
GYRO.US Gyrodyne LLC 20230525 0 9.28 9.28 9.28 9.28 35 9.28
HA.US Hawaiian Holdings Inc 20230525 0 8.05 8.14 7.89 8.04 709600 8.04 down up incorrect
HAFC.US Hanmi Financial Corporation 20230525 0 14.98 15.09 14.62 14.72 177300 14.72 down down correct
HAIN.US The Hain Celestial Group Inc 20230525 0 13.1 13.1 12.62 12.75 1382300 12.75 down down correct
HALL.US Hallmark Financial Services Inc 20230525 0 4.16 4.41 4.1 4.35 6500 4.35 up up correct
HALO.US Halozyme Therapeutics Inc 20230525 0 33.05 33.5 32.52 33.14 840700 33.14 up up correct
HARP.US Harpoon Therapeutics Inc 20230525 0 0.77 0.78 0.677 0.712 75300 0.712 down down correct
HAS.US Hasbro Inc 20230525 0 60.65 60.65 59.36 59.72 1316100 59.72 down down correct
HAYN.US Haynes International Inc 20230525 0 45.54 46.81 44.8 46.15 55500 46.15 up up correct
HBAN.US Huntington Bancshares Incorporated 20230525 0 10.22 10.44 10.2 10.42 10914500 10.42 up up correct
HBANM.US Huntington Bancshares Incorporated 20230525 0 19.89 20.22 19.36 20.2 18000 20.2 up up correct
HBANP.US Huntington Bancshares Incorporated 20230525 0 16.44 17.47 16.225 17.42 186400 17.42 up up correct
HBCP.US Home Bancorp Inc 20230525 0 31.04 31.47 30.97 31.3 14700 31.3 up up correct
HBIO.US Harvard Bioscience Inc 20230525 0 5.56 5.71 5.37 5.63 144900 5.63 up up correct
HBNC.US Horizon Bancorp Inc 20230525 0 9.35 9.49 9.18 9.31 181400 9.31 down down correct
HBT.US HBT Financial Inc 20230525 0 18 18.129 17.7 17.88 34000 17.88 down down correct
HCAT.US Health Catalyst Inc 20230525 0 10.96 10.96 10.49 10.75 320400 10.75 down up incorrect
HCCI.US Heritage 20230525 0 33.75 33.9 33.15 33.54 70800 33.54 down down correct
HCDI.US Harbor Custom Development Inc 20230525 0 3.81 4.05 3.74 3.74 104400 3.74 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230525 0 6.04 6.37 5.7 5.88 7000 5.88 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230525 0 0.01 0.0149 0.01 0.014 5075 0.014 up up correct
HCKT.US The Hackett Group Inc 20230525 0 19.4 19.6 19.24 19.29 106900 19.29 down down correct
HCM.US HUTCHMED (China) Limited 20230525 0 12.75 12.82 12.2 12.21 70400 12.21 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230525 0 10.23 10.25 10.225 10.23 19500 10.23
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230525 0 10.25 10.25 10.25 10.25 0 10.25
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230525 0 0.1498 0.1498 0.1498 0.1498 5200 0.1498
HCSG.US Healthcare Services Group Inc 20230525 0 14.12 14.12 13.79 13.92 293500 13.92 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230525 0 0.31 0.32 0.251 0.2612 46284 2.612 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230525 0 10.18 10.18 10.18 10.18 300 10.18
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230525 0 10.22 10.22 10.22 10.22 4 10.22
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230525 0 0.118 0.12 0.1001 0.1001 32353 0.1001 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20230525 0 1.64 1.71 1.56 1.58 81200 1.58 down down correct
HDSN.US Hudson Technologies Inc 20230525 0 9.03 9.18 8.92 9.1 456700 9.1 up up correct
HEAR.US Turtle Beach Corporation 20230525 0 11.51 11.69 11.207 11.38 163500 11.38 down down correct
HEES.US H&E Equipment Services Inc 20230525 0 36.57 37.84 36.24 37.03 185700 37.03 up up correct
HELE.US Helen of Troy Limited 20230525 0 98.7 99.6 97.05 98.25 214300 98.25 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20230525 0 13.57 14.07 11.04 11.64 415600 11.64 down down correct
HEPS.US D 20230525 0 1.28 1.28 0.98 1 981900 1 down down correct
HEXO.US HEXO Corp. Common Shares 20230525 0 1.23 1.23 1.16 1.17 245400 1.17 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230525 0 16.25 16.25 16.25 16.25 0 16.25
HFFG.US HF Foods Group Inc 20230525 0 3.68 3.79 3.42 3.47 63900 3.47 down down correct
HFWA.US Heritage Financial Corporation 20230525 0 16.64 16.74 16.5 16.6 213100 16.6 down down correct
HGBL.US Heritage Global Inc 20230525 0 3.6 3.61 3.55 3.61 223300 3.61 up up correct
HGEN.US Humanigen Inc 20230525 0 0.15 0.15 0.15 0.15 521400 0.15
HHGC.US HHG Capital Corporation Ordinary Shares 20230525 0 10.5 10.5 10.5 10.5 3600 10.5
HHGCU.US HHG Capital Corp Unit 20230525 0 10.81 10.81 10.51 10.66 6900 10.66 down down correct
HHGCW.US HHG Capital Corporation Warrant 20230525 0 0.07 0.07 0.0292 0.0495 33005 0.0495 down up incorrect
HHR.US HeadHunter Group PLC 20230525 0 15.03 15.03 15.03 15.03 1 15.03
HIBB.US Hibbett Inc 20230525 0 44.84 45.43 43.69 44.16 715100 44.16 down down correct
HIFS.US Hingham Institution for Savings 20230525 0 203 204.44 197.95 200.01 24300 200.01 down down correct
HIHO.US Highway Holdings Limited 20230525 0 2.08 2.09 2.03 2.03 8300 2.03 down up incorrect
HIMX.US Himax Technologies Inc 20230525 0 6.53 6.68 6.53 6.6 705600 6.6 up down incorrect
HITI.US High Tide Inc. Common Shares 20230525 0 1.38 1.38 1.33 1.34 100000 1.34 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230525 0 3.01 3.02 2.91 2.98 394900 2.98 down down correct
HLBZ.US Helbiz Inc 20230525 0 0.4469 0.4469 0.3854 0.3855 1529491 0.3855 down down correct
HLIT.US Harmonic Inc 20230525 0 16.5 16.87 16.5 16.75 798400 16.75 up up correct
HLMN.US Hillman Solutions Corp 20230525 0 7.97 7.99 7.795 7.86 997900 7.86 down down correct
HLNE.US Hamilton Lane Incorporated 20230525 0 66 67.67 62.86 65.87 306900 65.87 down down correct
HLTH.US Cue Health Inc. Common Stock 20230525 0 0.714 0.726 0.65 0.674 325400 0.674 down down correct
HMNF.US HMN Financial Inc 20230525 0 18.43 18.43 18.43 18.43 200 18.43
HMPT.US Home Point Capital Inc 20230525 0 2.3 2.3 2.28 2.28 474230 2.28 down down correct
HMST.US HomeStreet Inc 20230525 0 6.74 6.75 6.12 6.16 446000 6.16 down down correct
HNNA.US Hennessy Advisors Inc 20230525 0 6.77 7.02 6.75 7.01 77300 7.01 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230525 0 23.45 23.45 23.45 23.45 0 23.45
HNRG.US Hallador Energy Company 20230525 0 8.4 8.58 8.335 8.39 154500 8.39 down down correct
HNST.US The Honest Company Inc 20230525 0 1.51 1.51 1.44 1.49 1148300 1.49 down down correct
HOFT.US Hooker Furniture Corporation 20230525 0 16.1 16.14 15.91 15.96 26600 15.96 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230525 0 7 7.13 6.826 6.881 23900 6.881 down down correct
HOFVW.US Hall of Fame Village LLC 20230525 0 0.047 0.0579 0.0298 0.0579 107218 0.0579 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20230525 0 15.9 16.31 15.89 16.24 111400 16.24 up up correct
HOLX.US Hologic Inc 20230525 0 79.32 79.74 78.36 78.51 1489300 78.51 down down correct
HON.US Honeywell International Inc 20230525 0 191.87 192.55 189.99 192.27 2421600 192.27 up up correct
HONE.US HarborOne Bancorp Inc 20230525 0 8.52 8.52 8.07 8.48 95400 8.48 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230525 0 8.66 8.74 8.58 8.6 5062600 8.6 down down correct
HOOK.US HOOKIPA Pharma Inc 20230525 0 1.41 1.442 1.25 1.29 915000 1.29 down up incorrect
HOPE.US Hope Bancorp Inc 20230525 0 8.35 8.46 8.18 8.29 582300 8.29 down down correct
HOTH.US Hoth Therapeutics Inc 20230525 0 1.6 1.6 1.54 1.59 34300 1.59 down down correct
HOWL.US Werewolf Therapeutics Inc 20230525 0 2.735 2.78 2.51 2.51 21400 2.51 down down correct
HPK.US HighPeak Energy Inc 20230525 0 14.63 14.74 14.04 14.3 190700 14.3 down up incorrect
HPKEW.US HighPeak Energy Inc 20230525 0 12.95 12.95 11.32 12.59 800 12.59 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230525 0 10.14 10.14 10.14 10.14 3 10.14
HPLTU.US Home Plate Acquisition Corp 20230525 0 10.13 10.13 10.13 10.13 0 10.13
HQI.US HireQuest Inc 20230525 0 24.53 25.36 23.81 23.97 16100 23.97 down down correct
HQY.US HealthEquity Inc 20230525 0 56.14 56.295 55.041 56.12 407600 56.12 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20230525 0 36.19 36.57 35.85 35.99 418200 35.99 down down correct
HROW.US Harrow Health Inc 20230525 0 23.43 24.19 21.08 21.12 491200 21.12 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230525 0 23.94 24.19 23.87 24.19 5200 24.19 up up correct
HRTX.US Heron Therapeutics Inc 20230525 0 1.31 1.337 1.16 1.25 2433025 1.25 down down correct
HRZN.US Horizon Technology Finance Corporation 20230525 0 12.79 13.03 12.7 12.98 206700 12.98 up up correct
HSDT.US Helius Medical Technologies Inc 20230525 0 0.165 0.17 0.156 0.16 159700 0.16 down down correct
HSIC.US Henry Schein Inc 20230525 0 75.16 75.4 74.31 75.08 615100 75.08 down down correct
HSII.US Heidrick & Struggles International Inc 20230525 0 25.39 25.47 24.96 25.1 53900 25.1 down down correct
HSKA.US Heska Corporation 20230525 0 116.19 116.19 115.63 115.69 128000 115.69 down down correct
HSON.US Hudson Global Inc 20230525 0 18.55 18.55 18.55 18.55 700 18.55
HST.US Host Hotels & Resorts Inc 20230525 0 16.58 16.8 16.42 16.73 7091200 16.73 up down incorrect
HSTM.US HealthStream Inc 20230525 0 23.78 23.92 23.54 23.67 77600 23.67 down down correct
HSTO.US Histogen Inc 20230525 0 0.93 0.96 0.85 0.89 21400 0.89 down down correct
HTBI.US HomeTrust Bancshares Inc 20230525 0 20.32 21.23 20 20.16 23400 20.16 down down correct
HTBK.US Heritage Commerce Corp 20230525 0 7.53 7.59 7.34 7.42 401800 7.42 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230525 0 2.59 2.59 2.27 2.29 153700 2.29 down down correct
HTHT.US Huazhu Group Limited 20230525 0 37.5 38.61 37.2 38.04 2526800 38.04 up up correct
HTIA.US Healthcare Trust Inc 20230525 0 17.25 17.46 16.25 17.19 7000 17.19 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230525 0 18.07 18.24 17.62 18.05 8200 18.05 down down correct
HTLD.US Heartland Express Inc 20230525 0 15.42 15.61 15.18 15.59 117900 15.59 up up correct
HTLF.US Heartland Financial USA Inc 20230525 0 28.76 28.99 28.15 28.23 181800 28.23 down down correct
HTLFP.US Heartland Financial USA Inc 20230525 0 22.09 22.49 21.95 22.02 3900 22.02 down down correct
HTOO.US Fusion Fuel Green PLC 20230525 0 3.53 3.68 3.29 3.385 50001 3.385 down down correct
HTOOW.US Fusion Fuel Green PLC 20230525 0 0.303 0.35 0.303 0.35 800 0.35 up up correct
HUBG.US Hub Group Inc 20230525 0 72.94 74.89 72.58 74.67 219200 74.67 up up correct
HUDI.US Huadi International Group Co. Ltd 20230525 0 5.07 5.1 4.75 4.8 130400 4.8 down down correct
HUGE.US FSD Pharma Inc 20230525 0 1.07 1.08 1 1.03 72500 1.03 down up incorrect
HUIZ.US Huize Holding Limited 20230525 0 1.03 1.05 1.02 1.04 52100 1.04 up up correct
HUMA.US Humacyte Inc 20230525 0 3.98 3.99 3.52 3.61 754600 3.61 down down correct
HUMAW.US Humacyte Inc 20230525 0 0.97 1.01 0.97 0.97 0 0.97
HURC.US Hurco Companies Inc 20230525 0 21.55 21.62 21 21.43 15500 21.43 down down correct
HURN.US Huron Consulting Group Inc 20230525 0 82.77 84.45 79.99 80.62 102400 80.62 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230525 0 1.9 1.905 1.81 1.84 3493600 1.84 down down correct
HVBC.US HV Bancorp Inc 20230525 0 30 30 29.51 29.674 7100 29.674 down down correct
HWBK.US Hawthorn Bancshares Inc 20230525 0 18.59 18.63 18.11 18.18 9800 18.18 down down correct
HWC.US Hancock Whitney Corporation 20230525 0 36.73 37.65 36.47 37.06 456300 37.06 up up correct
HWCPZ.US HWCPZ 20230525 0 20.36 20.54 20.11 20.35 26600 20.35 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230525 0 10.21 10.21 10.21 10.21 192 10.21
HWELU.US Healthwell Acquisition Corp. I Unit 20230525 0 10.24 10.24 10.24 10.24 0 10.24
HWKN.US Hawkins Inc 20230525 0 45.37 46.03 45.37 45.54 43900 45.54 up up correct
HWKZ.US UN 20230525 0 10.2 10.2 10.2 10.2 0 10.2
HYFM.US Hydrofarm Holdings Group Inc 20230525 0 1.05 1.08 0.974 0.986 296400 0.986 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230525 0 0.36 0.366 0.335 0.343 2484400 0.343 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20230525 0 0.049 0.049 0.049 0.049 10800 0.049
HYMCW.US Hycroft Mining Holding Corporation 20230525 0 0.04 0.041 0.038 0.041 31010 0.041 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20230525 0 0.577 0.624 0.553 0.609 869800 0.609 up up correct
HYZNW.US HYZON Motors Inc 20230525 0 0.06 0.0697 0.04 0.0649 32408 0.0649 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230525 0 99.5 100.23 99.24 99.88 1149000 99.88 up up correct
IART.US Integra LifeSciences Holdings Corporation 20230525 0 38.89 38.92 38.13 38.48 1371200 38.48 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230525 0 18 18.16 17.6 17.78 793100 17.78 down down correct
IBCP.US Independent Bank Corporation 20230525 0 16.7 16.85 16.56 16.8 36000 16.8 up up correct
IBEX.US IBEX Limited 20230525 0 21.01 21.01 20.17 20.41 63700 20.41 down down correct
IBKR.US Interactive Brokers Group Inc 20230525 0 75.74 77.68 75.52 77.21 917500 77.21 up up correct
IBOC.US International Bancshares Corporation 20230525 0 43.64 45.29 42.89 43.27 204300 43.27 down up incorrect
IBRX.US ImmunityBio Inc 20230525 0 2.53 2.56 2.33 2.38 3332000 2.38 down down correct
IBTX.US Independent Bank Group Inc 20230525 0 35.46 35.79 34.21 34.61 239600 34.61 down down correct
ICAD.US iCAD Inc 20230525 0 1.36 1.36 1.22 1.25 141600 1.25 down up incorrect
ICCC.US ImmuCell Corporation 20230525 0 5.06 5.25 5.06 5.15 8100 5.15 up up correct
ICCH.US ICC Holdings Inc 20230525 0 16.04 16.04 15.67 15.67 1000 15.67 down down correct
ICCM.US Icecure Medical 20230525 0 1.19 1.19 1.11 1.12 203100 1.12 down down correct
ICFI.US ICF International Inc 20230525 0 111.53 111.55 108.59 109.07 51600 109.07 down down correct
ICHR.US Ichor Holdings Ltd 20230525 0 30.06 30.67 29.78 30.46 237500 30.46 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230525 0 2.53 2.815 2.428 2.6 19700 2.6 up up correct
ICLR.US ICON Public Limited Company 20230525 0 207.07 208.49 202.59 202.99 712100 202.99 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20230525 0 3.8 3.8 3.731 3.75 4900 3.75 down down correct
ICNC.US UN 20230525 0 10.69 10.69 10.69 10.69 900 10.69
ICPT.US Intercept Pharmaceuticals Inc 20230525 0 9.21 9.78 8.89 9.75 1735700 9.75 up up correct
ICUI.US ICU Medical Inc 20230525 0 179.87 179.87 173.51 174.13 113400 174.13 down down correct
ICVX.US Icosavax Inc. Common Stock 20230525 0 9.91 9.91 8.94 9.31 108700 9.31 down down correct
IDBA.US IDEX Biometrics ASA 20230525 0 5.75 5.77 5.6 5.6 1400 5.6 down down correct
IDCC.US InterDigital Inc 20230525 0 83.7 83.95 82.03 83.2 231200 83.2 down down correct
IDEX.US Ideanomics Inc 20230525 0 0.0409 0.0413 0.039 0.0408 25846641 0.0408 down down correct
IDN.US Intellicheck Inc 20230525 0 2.58 2.7393 2.5355 2.55 29335 2.55 down down correct
IDXX.US IDEXX Laboratories Inc 20230525 0 464.32 464.32 457.11 458.06 390400 458.06 down down correct
IDYA.US IDEAYA Biosciences Inc 20230525 0 22.51 22.51 21.57 21.63 376500 21.63 down down correct
IEP.US Icahn Enterprises L.P 20230525 0 21.77 22 18.03 20.63 18006700 20.63 down down correct
IESC.US IES Holdings Inc 20230525 0 48.74 49.19 48.16 48.49 23000 48.49 down down correct
IFBD.US Infobird Co. Ltd 20230525 0 1.62 1.645 1.15 1.37 10742200 1.37 down down correct
IFMK.US iFresh Inc 20230525 0 0.004 0.004 0.004 0.004 1300 0.004
IFRX.US InflaRx N.V 20230525 0 4.24 4.25 4.09 4.1 223900 4.1 down down correct
IGIC.US International General Insurance Holdings Ltd 20230525 0 9.06 9.23 8.96 9.18 28600 9.18 up up correct
IGMS.US IGM Biosciences Inc 20230525 0 11.65 11.65 10.85 11.44 232700 11.44 down down correct
IHRT.US iHeartMedia Inc 20230525 0 2.42 2.45 2.23 2.26 747600 2.26 down down correct
III.US Information Services Group Inc 20230525 0 5.09 5.12 5.02 5.07 104465 5.07 down down correct
IIIV.US i3 Verticals Inc 20230525 0 23.59 23.94 22.8 22.85 121100 22.85 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230525 0 1.476 1.504 1.44 1.46 4000 1.46 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230525 0 0.208 0.24 0.18 0.24 3500 0.24 up up correct
IKNA.US Ikena Oncology Inc 20230525 0 5.98 6.38 5.83 6.19 29500 6.19 up up correct
IKT.US Inhibikase Therapeutics Inc 20230525 0 0.649 0.649 0.6 0.608 47800 0.608 down down correct
ILMN.US Illumina Inc 20230525 0 211.88 212.07 186 193.53 3777600 193.53 down down correct
ILPT.US Industrial Logistics Properties Trust 20230525 0 1.78 1.8 1.71 1.78 821000 1.78
IMAB.US I 20230525 0 3.18 3.18 2.98 2.99 484500 2.99 down down correct
IMAC.US IMAC Holdings Inc 20230525 0 0.14 0.1424 0.1289 0.1336 808645 0.1336 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230525 0 10.64 10.66 10.62 10.66 1900 10.66 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230525 0 10.6376 10.6376 10.6376 10.6376 0 10.6376
IMBI.US iMedia Brands Inc 20230525 0 0.25 0.26 0.23 0.23 143000 0.23 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230525 0 3.95 3.95 3.68 3.93 11600 3.93 down down correct
IMCC.US IM Cannabis Corp 20230525 0 1.08 1.08 0.989 1 46300 1 down down correct
IMCR.US Immunocore Holdings plc 20230525 0 57.86 58.09 56.2 56.67 284800 56.67 down down correct
IMGN.US ImmunoGen Inc 20230525 0 13.74 14.11 13.48 13.82 6152900 13.82 up up correct
IMKTA.US Ingles Markets Incorporated 20230525 0 81.72 82.23 81.21 81.83 100700 81.83 up up correct
IMMP.US Immutep Limited 20230525 0 2.47 2.52 2.25 2.3 614000 2.3 down down correct
IMMR.US Immersion Corporation 20230525 0 7.1 7.16 6.97 7.11 323400 7.11 up up correct
IMNM.US Immunome Inc 20230525 0 5.75 5.84 5.274 5.29 28200 5.29 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230525 0 24.96 25.13 24.88 25.06 10100 25.06 up up correct
IMPL.US Impel NeuroPharma Inc 20230525 0 1.24 1.26 1.145 1.16 49200 1.16 down up incorrect
IMRN.US Immuron Limited 20230525 0 1.88 1.95 1.88 1.88 38700 1.88
IMRX.US Immuneering Corporation 20230525 0 6.64 7.1 6.14 6.53 44100 6.53 down up incorrect
IMTE.US Integrated Media Technology Limited 20230525 0 0.56 0.56 0.54 0.543 60500 0.543 down down correct
IMTX.US Immatics N.V 20230525 0 9.73 9.73 9.25 9.45 326600 9.45 down up incorrect
IMUX.US Immunic Inc 20230525 0 1.77 1.77 1.595 1.65 945600 1.65 down down correct
IMV.US IMV Inc 20230525 0 0.1001 0.24 0.1 0.1005 12056 0.1005 up up correct
IMVT.US Immunovant Inc 20230525 0 21.33 21.48 20.58 21.07 1581700 21.07 down down correct
IMXI.US International Money Express Inc 20230525 0 22.91 22.98 22.06 22.4 470200 22.4 down down correct
INAB.US IN8bio Inc. Common Stock 20230525 0 2.55 2.66 2.5 2.59 300700 2.59 up up correct
INBK.US First Internet Bancorp 20230525 0 12.4 12.4 11.96 12.15 69700 12.15 down down correct
INBKZ.US INBKZ 20230525 0 18.5 18.5 18.5 18.5 500 18.5
INBX.US Inhibrx Inc 20230525 0 23.47 23.47 22.14 23.03 318900 23.03 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20230525 0 2.15 2.15 2.05 2.05 39300 2.05 down down correct
INCY.US Incyte Corporation 20230525 0 63.66 63.73 62.48 62.87 1716400 62.87 down down correct
INDB.US Independent Bank Corp 20230525 0 46.24 46.85 44.6 44.9 228000 44.9 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230525 0 9.29 9.32 8.8 9.09 1547100 9.09 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20230525 0 2.31 2.51 2.275 2.37 10294 2.37 up up correct
INDP.US Indaptus Therapeutics Inc 20230525 0 1.96 1.96 1.82 1.82 15200 1.82 down down correct
INDT.US INDUS Realty Trust Inc 20230525 0 66.79 66.8 66.69 66.78 50500 66.78 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230525 0 0.16 0.16 0.16 0.16 294400 0.16
INFN.US Infinera Corporation 20230525 0 4.82 4.89 4.7 4.72 2389900 4.72 down down correct
INGN.US Inogen Inc 20230525 0 11.11 11.11 10.645 10.83 142300 10.83 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20230525 0 2 2 1.81 1.94 84500 1.94 down down correct
INM.US InMed Pharmaceuticals Inc 20230525 0 1.29 1.38 1.28 1.28 40400 1.28 down down correct
INMB.US INmune Bio Inc 20230525 0 7.37 7.52 6.87 7.12 64200 7.12 down down correct
INMD.US InMode Ltd 20230525 0 33.45 33.45 31.98 32.29 829300 32.29 down down correct
INN.US PF 20230525 0 17.53 17.53 16.35 16.54 18459 16.54 down down correct
INNV.US InnovAge Holding Corp 20230525 0 6.23 6.27 6.1 6.24 11500 6.24 up up correct
INO.US Inovio Pharmaceuticals Inc 20230525 0 0.61 0.63 0.58 0.62 10170800 0.62 up up correct
INOD.US Innodata Inc 20230525 0 9.71 9.89 8.82 9.72 670000 9.72 up up correct
INPX.US Inpixon 20230525 0 0.215 0.248 0.199 0.205 6892100 0.205 down down correct
INSE.US Inspired Entertainment Inc 20230525 0 13.45 13.86 13.4 13.83 83200 13.83 up up correct
INSG.US Inseego Corp 20230525 0 1.01 1.01 0.9 0.96 558900 0.96 down down correct
INSM.US Insmed Incorporated 20230525 0 19.18 19.25 18.69 18.7 939100 18.7 down down correct
INTA.US Intapp Inc. Common Stock 20230525 0 40.15 40.15 37.6 37.94 336300 37.94 down down correct
INTC.US Intel Corporation 20230525 0 28.29 28.29 26.86 27.4 78009400 27.4 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230525 0 10.64 10.64 10.64 10.64 0 10.64
INTG.US The InterGroup Corporation 20230525 0 36.51 36.51 36.51 36.51 0 36.51
INTU.US Intuit Inc 20230525 0 418.5 421 407.54 413.1 4119800 413.1 down down correct
INTZ.US Intrusion Inc 20230525 0 1.29 1.36 1.26 1.28 40500 1.28 down down correct
INVA.US Innoviva Inc 20230525 0 13.14 13.17 12.92 13.13 499100 13.13 down down correct
INVE.US Identiv Inc 20230525 0 7.26 7.4 7.11 7.24 59800 7.24 down down correct
INVO.US INVO Bioscience Inc 20230525 0 0.368 0.368 0.33 0.33 57000 0.33 down down correct
INVZ.US Innoviz Technologies Ltd 20230525 0 2.75 2.755 2.6 2.67 891200 2.67 down down correct
INVZW.US Innoviz Technologies Ltd 20230525 0 0.81 0.86 0.8001 0.857 17156 0.857 up down incorrect
INZY.US Inozyme Pharma Inc 20230525 0 6.26 6.3 5.76 6 521100 6 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230525 0 10.63 10.63 10.63 10.63 0 10.63
IOBT.US IO Biotech Inc. Common Stock 20230525 0 2.23 2.28 1.97 2.01 22400 2.01 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20230525 0 1.07 1.115 0.95 1.04 96300 1.04 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230525 0 41 41.62 38.98 39.17 1657100 39.17 down down correct
IOSP.US Innospec Inc 20230525 0 96.57 97.83 94.22 95.09 93500 95.09 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20230525 0 8.07 8.18 7.12 7.69 9939600 7.69 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20230525 0 2.92 2.92 2.655 2.774 57000 2.774 down down correct
IPAR.US Inter Parfums Inc 20230525 0 130.65 131.34 128.28 129.71 124800 129.71 down up incorrect
IPDN.US Professional Diversity Network Inc 20230525 0 4.5 4.6891 3.13 4 1621916 4 down down correct
IPGP.US IPG Photonics Corporation 20230525 0 110.94 112.29 108.54 111.56 162400 111.56 up up correct
IPHA.US Innate Pharma S.A 20230525 0 2.9 2.935 2.845 2.89 4400 2.89 down down correct
IPSC.US Century Therapeutics Inc. 20230525 0 3.23 3.26 3.089 3.19 58800 3.19 down down correct
IPW.US iPower Inc. 20230525 0 0.54 0.54 0.501 0.526 3900 0.526 down down correct
IPWR.US Ideal Power Inc 20230525 0 10.16 10.58 10.16 10.5 8000 10.5 up up correct
IQ.US iQIYI Inc 20230525 0 4.6 4.63 4.42 4.49 7647100 4.49 down up incorrect
IRBT.US iRobot Corporation 20230525 0 34 34.12 33.55 33.87 294700 33.87 down down correct
IRDM.US Iridium Communications Inc 20230525 0 59.08 60 58.77 59.7 485700 59.7 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20230525 0 3.66 3.72 3.391 3.49 579800 3.49 down down correct
IRIX.US IRIDEX Corporation 20230525 0 2.39 2.39 2.31 2.31 17400 2.31 down down correct
IRMD.US IRadimed Corporation 20230525 0 48.56 48.75 47.83 48.26 24200 48.26 down down correct
IROQ.US IF Bancorp Inc 20230525 0 14.15 14.15 14.15 14.15 0 14.15
IRTC.US iRhythm Technologies Inc 20230525 0 123.91 123.91 117.57 120.94 305500 120.94 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230525 0 10.76 10.84 10.57 10.73 2130500 10.73 down down correct
ISEE.US IVERIC bio Inc 20230525 0 37.7 37.8 37.61 37.71 1997200 37.71 up up correct
ISIG.US Insignia Systems Inc 20230525 0 8.3 8.3 7.65 7.73 9500 7.73 down down correct
ISPC.US iSpecimen Inc. Common Stock 20230525 0 1.37 1.37 1.25 1.26 39100 1.26 down up incorrect
ISRG.US Intuitive Surgical Inc 20230525 0 299.95 305.24 297.38 303.77 1672900 303.77 up up correct
ISSC.US Innovative Solutions and Support Inc 20230525 0 6.61 6.66 6.53 6.53 6100 6.53 down down correct
ISTR.US Investar Holding Corporation 20230525 0 11.44 11.44 11.25 11.26 2600 11.26 down down correct
ISUN.US iSun Inc 20230525 0 0.6 0.6293 0.56 0.607 387974 0.607 up up correct
ITCI.US Intra 20230525 0 61 62.155 59.13 60.17 683800 60.17 down down correct
ITI.US Iteris Inc 20230525 0 4.33 4.36 4.26 4.32 29100 4.32 down down correct
ITIC.US Investors Title Company 20230525 0 136.85 137.01 135.51 137.01 2300 137.01 up down incorrect
ITOS.US iTeos Therapeutics Inc 20230525 0 14.6 14.6 13.87 13.89 219200 13.89 down down correct
ITRI.US Itron Inc 20230525 0 65.45 65.92 64.3 65.05 400800 65.05 down down correct
ITRM.US Iterum Therapeutics plc 20230525 0 1.36 1.36 1.17 1.18 183600 1.18 down down correct
ITRN.US Ituran Location and Control Ltd 20230525 0 23.82 24 23.3 23.32 19500 23.32 down down correct
IVA.US Inventiva S.A 20230525 0 2.85 2.88 2.693 2.82 17700 2.82 down down correct
IVAC.US Intevac Inc 20230525 0 5 5 4.85 4.93 49800 4.93 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230525 0 10.5 11.005 10.46 10.47 1000 10.47 down up incorrect
IZEA.US IZEA Worldwide Inc 20230525 0 0.72 0.72 0.672 0.713 200100 0.713 down down correct
JACK.US Jack in the Box Inc 20230525 0 91.36 91.9 90.48 91.72 315700 91.72 up up correct
JAGX.US Jaguar Health Inc 20230525 0 0.69 0.726 0.65 0.655 692800 0.655 down up incorrect
JAKK.US JAKKS Pacific Inc 20230525 0 23.1 23.82 22.85 23.03 51800 23.03 down down correct
JAMF.US Jamf Holding Corp 20230525 0 17.79 17.835 16.99 17.04 296500 17.04 down down correct
JAN.US JanOne Inc 20230525 0 1.06 1.09 1.05 1.09 10100 1.09 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230525 0 12.85 12.85 11.31 11.46 82200 11.46 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230525 0 10.25 10.25 10.25 10.25 0 10.25
JAQCU.US Jupiter Acquisition Corp 20230525 0 10.22 10.22 10.22 10.22 0 10.22
JAQCW.US Jupiter Acquisition Corporation Warrants 20230525 0 0.0174 0.0174 0.0174 0.0174 2379 0.0174
JAZZ.US Jazz Pharmaceuticals plc 20230525 0 127.82 128.04 125.35 127.55 473600 127.55 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230525 0 168 171.48 167.61 170.97 470700 170.97 up down incorrect
JBLU.US JetBlue Airways Corporation 20230525 0 6.8 6.94 6.77 6.83 10005500 6.83 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20230525 0 115.2 117.18 114.41 116.32 67700 116.32 up up correct
JCTCF.US Jewett 20230525 0 4.82 4.82 4.68 4.68 1300 4.68 down down correct
JD.US JD.com Inc 20230525 0 33.3 33.34 32.29 32.44 13708200 32.44 down down correct
JFIN.US Jiayin Group Inc 20230525 0 4.99 4.99 4.7 4.81 88800 4.81 down down correct
JFU.US 9F Inc 20230525 0 4.54 5.115 4.54 4.99 9900 4.99 up up correct
JG.US Aurora Mobile Limited 20230525 0 0.32 0.32 0.31 0.31 35500 0.31 down down correct
JJSF.US J & J Snack Foods Corp 20230525 0 155.2 156.63 155 156.3 47300 156.3 up up correct
JKHY.US Jack Henry & Associates Inc 20230525 0 145.51 148.57 145.175 148.31 886309 148.31 up up correct
JOAN.US JOANN Inc 20230525 0 1.69 1.7 1.55 1.58 157500 1.58 down down correct
JOUT.US Johnson Outdoors Inc 20230525 0 58.72 58.96 58.08 58.69 21600 58.69 down down correct
JPM.US PM 20230525 0 19.1 19.18 18.97 19.15 120312 19.15 up up correct
JRSH.US Jerash Holdings (US) Inc 20230525 0 4.54 4.54 4.39 4.42 3600 4.42 down down correct
JRVR.US James River Group Holdings Ltd 20230525 0 20.78 20.914 19.995 20.03 81900 20.03 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20230525 0 19.06 19.2 19.06 19.13 5000 19.13 up up correct
JSPR.US Jasper Therapeutics Inc 20230525 0 1.7 1.7 1.51 1.59 257300 1.59 down down correct
JSPRW.US Jasper Therapeutics Inc 20230525 0 0.16 0.16 0.16 0.16 2320 0.16
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230525 0 10.31 10.315 10.31 10.315 8900 10.315 up up correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230525 0 10.34 10.34 10.34 10.34 400 10.34
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20230525 0 0.1412 0.1581 0.1402 0.1402 2 0.1402 down down correct
JUPW.US Jupiter Wellness Inc 20230525 0 0.393 0.395 0.352 0.352 144200 0.352 down up incorrect
JUPWW.US Jupiter Wellness Inc 20230525 0 0.06 0.0648 0.06 0.0648 2613 0.0648 up up correct
JVA.US Coffee Holding Co. Inc 20230525 0 1.64 1.69 1.55 1.61 35400 1.61 down down correct
JWEL.US Jowell Global Ltd 20230525 0 0.24 0.25 0.21 0.22 37300 0.22 down up incorrect
JYNT.US The Joint Corp 20230525 0 13.94 13.94 13.56 13.63 113000 13.63 down down correct
JZXN.US Jiuzi Holdings Inc 20230525 0 0.169 0.169 0.142 0.15 507400 0.15 down down correct
KALA.US Kala Pharmaceuticals Inc 20230525 0 16.76 16.91 14.74 14.76 111700 14.76 down down correct
KALU.US Kaiser Aluminum Corporation 20230525 0 62.95 63.41 61.63 62.61 74900 62.61 down down correct
KALV.US KalVista Pharmaceuticals Inc 20230525 0 10.39 10.57 9.74 9.76 155500 9.76 down down correct
KARO.US Karooooo Ltd 20230525 0 21.89 22.29 21.4506 22.25 7550 22.25 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230525 0 0.556 0.598 0.55 0.59 11100 0.59 up down incorrect
KBAL.US Kimball International Inc 20230525 0 12.44 12.46 12.36 12.37 873500 12.37 down down correct
KBNT.US Kubient Inc 20230525 0 0.94 1.05 0.7 0.7 17538000 0.7 down down correct
KBNTW.US Kubient Inc 20230525 0 0.0469 0.05 0.0304 0.033 54880 0.033 down down correct
KC.US Kingsoft Cloud Holdings Limited 20230525 0 4 4.015 3.65 3.78 2984200 3.78 down down correct
KDNY.US Chinook Therapeutics Inc 20230525 0 21.51 21.63 20.975 21.56 665000 21.56 up up correct
KDP.US Keurig Dr Pepper Inc 20230525 0 31.56 31.705 31.27 31.55 9500444 31.55 down down correct
KE.US Kimball Electronics Inc 20230525 0 23.97 24.7 23.92 24.52 52700 24.52 up down incorrect
KELYA.US Kelly Services Inc 20230525 0 18.62 18.62 18.12 18.13 89800 18.13 down down correct
KELYB.US Kelly Services Inc 20230525 0 18.01 18.01 18.01 18.01 100 18.01
KEQU.US Kewaunee Scientific Corporation 20230525 0 16.99 16.99 16.99 16.99 400 16.99
KERN.US Akerna Corp 20230525 0 0.787 0.79 0.74 0.76 7100 0.76 down down correct
KERNW.US Akerna Corp 20230525 0 0.0078 0.0078 0.0072 0.0072 2421 0.0072 down down correct
KFFB.US Kentucky First Federal Bancorp 20230525 0 5.99 6.1 5.6 5.69 2000 5.69 down up incorrect
KFRC.US Kforce Inc 20230525 0 59.12 59.46 57.05 57.87 127500 57.87 down down correct
KHC.US The Kraft Heinz Company 20230525 0 38.21 38.59 38.02 38.26 7841700 38.26 up up correct
KIDS.US OrthoPediatrics Corp 20230525 0 42.52 42.915 41.14 41.64 47300 41.64 down down correct
KINS.US Kingstone Companies Inc 20230525 0 1.33 1.33 1.27 1.29 31100 1.29 down down correct
KIRK.US Kirkland's Inc 20230525 0 3.06 3.09 2.88 2.93 29100 2.93 down up incorrect
KLAC.US KLA Corporation 20230525 0 418.2 436.3 418.12 434.25 1626300 434.25 up up correct
KLDO.US Kaleido Biosciences Inc 20230525 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20230525 0 50.39 51.92 50.39 51.69 434800 51.69 up up correct
KLTR.US Kaltura Inc. Common Stock 20230525 0 1.87 1.87 1.74 1.76 113300 1.76 down down correct
KLXE.US KLX Energy Services Holdings Inc 20230525 0 9.44 9.44 8.87 8.92 156800 8.92 down down correct
KMDA.US Kamada Ltd 20230525 0 5.4 5.5 5.15 5.39 363800 5.39 down down correct
KNDI.US Kandi Technologies Group Inc 20230525 0 3.38 3.42 3.35 3.39 183100 3.39 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230525 0 14.21 14.25 13.67 13.77 343600 13.77 down down correct
KNSL.US Kinsale Capital Group Inc 20230525 0 302.36 304.71 297.33 302.1 122500 302.1 down down correct
KNTE.US Kinnate Biopharma Inc 20230525 0 3.97 3.972 3.68 3.85 200800 3.85 down down correct
KOD.US Kodiak Sciences Inc 20230525 0 6.43 6.43 5.85 5.98 367800 5.98 down up incorrect
KOPN.US Kopin Corporation 20230525 0 1.46 1.69 1.45 1.6 921500 1.6 up up correct
KOSS.US Koss Corporation 20230525 0 4.08 4.13 3.95 4 20800 4 down down correct
KPLT.US Katapult Holdings Inc 20230525 0 0.598 0.6 0.54 0.55 153100 0.55 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20230525 0 2.17 2.24 2 2.045 31200 2.045 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230525 0 2.5 2.53 2.34 2.41 1610500 2.41 down up incorrect
KRBP.US Kiromic BioPharma Inc 20230525 0 3.96 4.163 3.85 3.94 56500 3.94 down down correct
KRKR.US 36Kr Holdings Inc 20230525 0 1 1 0.99 1 29000 1
KRMD.US Repro Med Systems Inc 20230525 0 3.67 3.77 3.61 3.63 35600 3.63 down up incorrect
KRNL.US Kernel Group Holdings Inc 20230525 0 10.407 10.407 10.407 10.407 600 10.407
KRNLU.US Kernel Group Holdings Inc 20230525 0 10.47 10.47 10.41 10.41 1900 10.41 down down correct
KRNLW.US Kernel Group Holdings Inc 20230525 0 0.1 0.1 0.1 0.1 100 0.1
KRNT.US Kornit Digital Ltd 20230525 0 23.64 23.7 22.76 22.92 213200 22.92 down down correct
KRNY.US Kearny Financial Corp 20230525 0 7.1 7.18 6.95 7.09 196200 7.09 down down correct
KRON.US Kronos Bio Inc 20230525 0 1.61 1.69 1.56 1.6 219734 1.6 down up incorrect
KROS.US Keros Therapeutics Inc 20230525 0 51.08 51.155 49.915 50.25 297800 50.25 down down correct
KRT.US Karat Packaging Inc 20230525 0 15.335 15.87 15.335 15.55 18200 15.55 up up correct
KRTX.US Karuna Therapeutics Inc 20230525 0 223.69 223.69 219.395 219.81 309800 219.81 down down correct
KRUS.US Kura Sushi USA Inc 20230525 0 73.9 75.36 72.86 75.06 103500 75.06 up up correct
KRYS.US Krystal Biotech Inc 20230525 0 119.28 120.55 117 117.39 352500 117.39 down down correct
KSPN.US Kaspien Holdings Inc 20230525 0 0.385 0.3896 0.32 0.3401 189886 0.3401 down down correct
KTCC.US Key Tronic Corporation 20230525 0 5.44 5.48 5.2 5.3 12600 5.3 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20230525 0 13.42 13.42 12.91 13.1 720300 13.1 down up incorrect
KTRA.US Kintara Therapeutics Inc 20230525 0 3.11 3.15 2.96 2.97 7000 2.97 down down correct
KTTA.US Pasithea Therapeutics Corp. 20230525 0 0.37 0.384 0.365 0.365 10900 0.365 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230525 0 0.02 0.02 0.02 0.02 20 0.02
KURA.US Kura Oncology Inc 20230525 0 13.9 14.02 13.3 13.85 1065100 13.85 down down correct
KVHI.US KVH Industries Inc 20230525 0 9.29 9.4 8.49 8.56 176600 8.56 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230525 0 10.28 10.28 10.27 10.27 60000 10.27 down down correct
KXIN.US Kaixin Auto Holdings 20230525 0 0.28 0.287 0.261 0.275 90200 0.275 down down correct
KYMR.US Kymera Therapeutics Inc 20230525 0 29.24 29.34 28.335 28.96 466700 28.96 down up incorrect
KZIA.US Kazia Therapeutics Limited 20230525 0 1.32 1.32 1.23 1.26 24500 1.26 down down correct
KZR.US Kezar Life Sciences Inc 20230525 0 2.8 2.81 2.66 2.71 535300 2.71 down down correct
LABP.US Landos Biopharma Inc 20230525 0 0.33 0.339 0.31 0.31 19380 3.1 down down correct
LAKE.US Lakeland Industries Inc 20230525 0 11.39 11.39 10.75 11.24 18100 11.24 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230525 0 89.35 91.3 88.34 90.47 454200 90.47 up up correct
LANC.US Lancaster Colony Corporation 20230525 0 204.68 206.87 203.48 205.37 66900 205.37 up down incorrect
LAND.US Gladstone Land Corporation 20230525 0 15.15 15.27 15 15.16 153200 15.16 up up correct
LANDM.US Gladstone Land Corporation 20230525 0 23.75 23.75 23.4 23.4 7300 23.4 down down correct
LANDO.US Gladstone Land Corporation 20230525 0 21.6 21.937 20.81 20.85 38700 20.85 down down correct
LARAX.US LARAX 20230525 0 8.71 8.71 8.71 8.71 0 8.71
LARK.US Landmark Bancorp Inc 20230525 0 20.18 20.39 20.06 20.06 7100 20.06 down down correct
LASR.US nLIGHT Inc 20230525 0 13.52 13.689 13.3 13.53 195000 13.53 up up correct
LAUR.US Laureate Education Inc 20230525 0 12.23 12.42 11.96 12.39 499400 12.39 up up correct
LAZR.US Luminar Technologies Inc 20230525 0 6.3 6.59 6.24 6.57 6764400 6.57 up down incorrect
LAZY.US Lazydays Holdings Inc 20230525 0 12.1 12.1 11.36 11.7 32300 11.7 down down correct
LBAI.US Lakeland Bancorp Inc 20230525 0 13.19 13.37 13.12 13.26 135100 13.26 up up correct
LBC.US Luther Burbank Corporation 20230525 0 8.79 8.83 8.71 8.77 23300 8.77 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20230525 0 7.4 7.46 6.82 7.06 48300 7.06 down down correct
LBRDA.US Liberty Broadband Corporation 20230525 0 75.24 75.5 72.552 72.71 143400 72.71 down down correct
LBRDK.US Liberty Broadband Corporation 20230525 0 75.41 75.92 72.875 73.18 687200 73.18 down down correct
LBRDP.US Liberty Broadband Corporation 20230525 0 22.164 22.164 22.03 22.05 1100 22.05 down down correct
LBTYA.US Liberty Global plc 20230525 0 16.68 16.8 16.11 16.12 2061900 16.12 down up incorrect
LBTYB.US Liberty Global plc 20230525 0 17 17 17 17 48 17
LBTYK.US Liberty Global plc 20230525 0 17.41 17.55 16.93 16.94 3381000 16.94 down down correct
LCA.US Landcadia Holdings IV Inc 20230525 0 10.08 10.08 10.08 10.08 300 10.08
LCAA.US L Catterton Asia Acquisition Corp 20230525 0 10.34 10.34 10.34 10.34 1900 10.34
LCAAU.US L Catterton Asia Acquisition Corp 20230525 0 10.41 10.41 10.41 10.41 0 10.41
LCAAW.US L Catterton Asia Acquisition Corp 20230525 0 0.543 0.543 0.543 0.543 2 0.543
LCAHU.US Landcadia Holdings IV Inc 20230525 0 10.11 10.11 10.11 10.11 0 10.11
LCID.US Lucid Group Inc. Common Stock 20230525 0 7.46 7.665 7.38 7.61 11171000 7.61 up up correct
LCNB.US LCNB Corp 20230525 0 14.43 14.58 14.35 14.36 12800 14.36 down up incorrect
LCRDX.US LCRDX 20230525 0 8.71 8.71 8.71 8.71 0 8.71
LCRUX.US LCRUX 20230525 0 8.71 8.71 8.71 8.71 0 8.71
LCUT.US Lifetime Brands Inc 20230525 0 5.4 5.46 4.92 4.99 164400 4.99 down down correct
LE.US Lands' End Inc 20230525 0 8.6 8.64 7.77 7.88 146300 7.88 down down correct
LECO.US Lincoln Electric Holdings Inc 20230525 0 169.19 172.13 168.23 170.99 343100 170.99 up down incorrect
LEDS.US SemiLEDs Corporation 20230525 0 2.09 3.47 2.06 2.93 8272400 2.93 up up correct
LEE.US Lee Enterprises Incorporated 20230525 0 12.66 12.79 12.66 12.79 1200 12.79 up down incorrect
LEGH.US Legacy Housing Corporation 20230525 0 20.29 20.73 20.07 20.3 59300 20.3 up up correct
LEGN.US Legend Biotech Corporation 20230525 0 65.08 65.08 60.77 63.28 873700 63.28 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230525 0 48.54 48.54 48.54 48.54 0 48.54
LESL.US Leslie's Inc 20230525 0 9.67 9.86 9.025 9.24 2968900 9.24 down down correct
LEXX.US Lexaria Bioscience Corp 20230525 0 0.78 0.78 0.75 0.75 73000 0.75 down down correct
LEXXW.US Lexaria Bioscience Corp 20230525 0 0.1475 0.15 0.1281 0.1281 3050 0.1281 down down correct
LFMD.US LifeMD Inc 20230525 0 2.19 2.19 2.05 2.17 83000 2.17 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230525 0 15.73 16.1 15.73 16.05 12300 16.05 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20230525 0 8.16 8.23 7.97 8.13 751700 8.13 down down correct
LFUS.US Littelfuse Inc 20230525 0 262.54 266.32 261.53 264.2 68300 264.2 up up correct
LFVN.US LifeVantage Corporation 20230525 0 4.15 4.28 4.1 4.13 48500 4.13 down down correct
LGHL.US Lion Group Holding Ltd 20230525 0 0.115 0.115 0.102 0.11 2517400 0.11 down down correct
LGHLW.US Lion Financial Group Limited 20230525 0 0.0144 0.0144 0.0116 0.0116 130326 0.0116 down down correct
LGIH.US LGI Homes Inc 20230525 0 115.37 117.71 115.36 115.62 127700 115.62 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20230525 0 74.43 75.1 71.36 71.68 96800 71.68 down down correct
LGO.US Largo Resources Ltd 20230525 0 4.3 4.3 3.87 3.95 105000 3.95 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230525 0 10.58 10.58 10.58 10.58 0 10.58
LGVCU.US LAMF Global Ventures Corp. I Unit 20230525 0 10.48 10.48 10.48 10.48 0 10.48
LGVN.US Longeveron Inc 20230525 0 3.37 3.37 3.07 3.1 17300 3.1 down down correct
LI.US Li Auto Inc 20230525 0 28.53 28.68 28.11 28.23 4422650 28.23 down down correct
LIAN.US LianBio American Depositary Shares 20230525 0 2.65 2.65 2.4 2.51 137300 2.51 down up incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230525 0 10.87 10.87 10.87 10.87 0 10.87
LIDR.US Aeye Inc 20230525 0 0.203 0.21 0.184 0.187 555500 0.187 down down correct
LIDRW.US AEye Inc 20230525 0 0.016 0.016 0.016 0.016 2100 0.016
LIFE.US aTyr Pharma Inc 20230525 0 2.48 2.48 2.34 2.36 662100 2.36 down down correct
LILA.US Liberty Latin America Ltd 20230525 0 7.6 7.67 7.32 7.33 405800 7.33 down down correct
LILAK.US Liberty Latin America Ltd 20230525 0 7.59 7.665 7.28 7.29 1366900 7.29 down down correct
LILM.US Lilium NV 20230525 0 1.11 1.14 1.07 1.1 1533700 1.1 down down correct
LILMW.US Lilium Equity Warrants 20230525 0 0.106 0.145 0.098 0.145 27900 0.145 up up correct
LINC.US Lincoln Educational Services Corporation 20230525 0 6.34 6.47 6.19 6.47 78100 6.47 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230525 0 9.46 9.84 9.18 9.24 302200 9.24 down down correct
LINK.US Interlink Electronics Inc 20230525 0 9.07 9.7 8.98 9.7 16130 9.7 up up correct
LIQT.US LiqTech International Inc 20230525 0 0.4196 0.4686 0.3779 0.42 100148 3.36 up up correct
LITE.US Lumentum Holdings Inc 20230525 0 46.23 48.375 45.66 47.99 1318300 47.99 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20230525 0 2.64 2.7 2.5 2.57 46800 2.57 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230525 0 10.24 10.24 10.22 10.22 94900 10.22 down down correct
LITTU.US Logistics Innovation Technologies Corp. Units 20230525 0 10.695 10.695 10.22 10.22 2600 10.22 down up incorrect
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230525 0 0.0052 0.0052 0.0036 0.005 15971 0.005 down down correct
LIVE.US Live Ventures Incorporated 20230525 0 25.3 26.5 25.3 26.5 1200 26.5 up up correct
LIVN.US LivaNova PLC 20230525 0 44.66 44.75 43.72 44.42 306700 44.42 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20230525 0 0.67 0.69 0.6 0.68 40400 0.68 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230525 0 0.07 0.07 0.07 0.07 100 0.07
LIZI.US Lizhi Inc 20230525 0 0.79 0.88 0.723 0.82 5808200 0.82 up up correct
LKCO.US Luokung Technology Corp 20230525 0 1.45 1.48 1.4 1.465 78600 1.465 up up correct
LKFN.US Lakeland Financial Corporation 20230525 0 50.13 50.71 48.77 50.41 149600 50.41 up up correct
LKQ.US LKQ Corporation 20230525 0 52.97 54.05 52.97 53.85 881100 53.85 up up correct
LMAT.US LeMaitre Vascular Inc 20230525 0 59.96 60.2 59.36 59.63 90400 59.63 down down correct
LMB.US Limbach Holdings Inc 20230525 0 21.1 21.21 20.65 21.11 50200 21.11 up up correct
LMDX.US LumiraDx Limited Common Shares 20230525 0 0.495 0.5 0.451 0.495 136500 0.495
LMDXW.US LumiraDx Limited Warrant 20230525 0 0.0402 0.05 0.0399 0.05 0 0.05 up up correct
LMFA.US LM Funding America Inc 20230525 0 0.755 0.77 0.72 0.73 95100 0.73 down down correct
LMNL.US Liminal BioSciences Inc 20230525 0 6.84 6.95 6.84 6.95 2400 6.95 up up correct
LMNR.US Limoneira Company 20230525 0 16.9 16.9 16.27 16.35 46600 16.35 down down correct
LMPX.US LMP Automotive Holdings Inc 20230525 0 1.35 1.35 1.35 1.35 0 1.35
LNSR.US LENSAR Inc 20230525 0 2.94 3.3 2.94 3.23 37200 3.23 up up correct
LNT.US Alliant Energy Corporation 20230525 0 51.9 51.93 50.77 51.06 1113400 51.06 down down correct
LNTH.US Lantheus Holdings Inc 20230525 0 96.89 98.65 94.969 97.85 993200 97.85 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230525 0 4.97 4.98 4.8 4.8 45500 4.8 down down correct
LOB.US Live Oak Bancshares Inc 20230525 0 22.48 22.68 21.64 22.02 186000 22.02 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230525 0 9.24 9.28 9.14 9.22 352600 9.22 down down correct
LOGI.US Logitech International S.A 20230525 0 65.35 65.4 64.12 64.42 554600 64.42 down down correct
LOOP.US Loop Industries Inc 20230525 0 2.85 3 2.8 2.95 20300 2.95 up up correct
LOPE.US Grand Canyon Education Inc 20230525 0 107.67 107.85 106.52 106.54 92300 106.54 down down correct
LOVE.US The Lovesac Company 20230525 0 21.44 21.59 19.98 20.03 490000 20.03 down down correct
LPCN.US Lipocine Inc 20230525 0 5.02 5.237 4.81 5.21 56200 5.21 up up correct
LPLA.US LPL Financial Holdings Inc 20230525 0 194.01 200.52 194.01 198.06 604500 198.06 up up correct
LPRO.US Open Lending Corporation 20230525 0 10 10.01 9.75 9.99 890000 9.99 down down correct
LPSN.US LivePerson Inc 20230525 0 3.99 4.05 3.71 3.77 2170600 3.77 down down correct
LPTH.US LightPath Technologies Inc 20230525 0 1.39 1.4 1.33 1.34 33200 1.34 down up incorrect
LPTX.US Leap Therapeutics Inc 20230525 0 0.836 0.85 0.721 0.76 1216900 0.76 down up incorrect
LQDA.US Liquidia Corporation 20230525 0 8.66 8.82 8.47 8.74 452600 8.74 up up correct
LQDT.US Liquidity Services Inc 20230525 0 15.7 15.7 14.99 15.16 134900 15.16 down down correct
LRCX.US Lam Research Corporation 20230525 0 586 606.79 579.93 602.1 2055400 602.1 up down incorrect
LRFC.US Logan Ridge Finance Corp 20230525 0 20.25 20.25 20.25 20.25 900 20.25
LRMR.US Larimar Therapeutics Inc 20230525 0 3.62 3.85 3.62 3.8 195800 3.8 up up correct
LSBK.US Lake Shore Bancorp Inc 20230525 0 11.33 11.33 11.33 11.33 900 11.33
LSCC.US Lattice Semiconductor Corporation 20230525 0 75.26 78.2 75.26 77.16 4372100 77.16 up up correct
LSEA.US Landsea Homes Corporation 20230525 0 6.95 7.41 6.94 7.19 35900 7.19 up up correct
LSEAW.US Landsea Homes Corporation 20230525 0 0.1782 0.1782 0.1782 0.1782 10761 0.1782
LSTR.US Landstar System Inc 20230525 0 172.02 175.76 170.51 175.55 220000 175.55 up up correct
LSXMA.US The Liberty SiriusXM Group 20230525 0 27.94 28 27.27 27.66 647900 27.66 down down correct
LSXMB.US The Liberty SiriusXM Group 20230525 0 27.75 27.75 27.75 27.75 300 27.75
LSXMK.US The Liberty SiriusXM Group 20230525 0 27.92 28 27.225 27.63 1050500 27.63 down up incorrect
LTAFX.US Altst Strgs Fd A 20230525 0 5.02 5.02 5.02 5.02 0 5.02
LTBR.US Lightbridge Corporation 20230525 0 4.75 5.02 4.6 4.6 61600 4.6 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20230525 0 4.75 4.75 4.75 4.75 0 4.75
LTCH.US Latch Inc 20230525 0 0.94 0.94 0.85 0.851 357400 0.851 down down correct
LTCHW.US Latch Inc 20230525 0 0.1 0.1 0.1 0.1 600 0.1
LTIFX.US LTIFX 20230525 0 5.07 5.07 5.07 5.07 0 5.07
LTRN.US Lantern Pharma Inc 20230525 0 5.02 5.21 4.74 4.74 20700 4.74 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230525 0 0.64 0.66 0.62 0.64 264400 0.64
LTRPB.US Liberty TripAdvisor Holdings Inc 20230525 0 21.64 21.64 21.64 21.64 400 21.64
LTRX.US Lantronix Inc 20230525 0 4.6 4.6 4.21 4.48 94500 4.48 down up incorrect
LTRYW.US Lottery Com 20230525 0 0.0181 0.0231 0.0181 0.021 6657 0.021 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230525 0 1.52 1.54 1.42 1.5 23100 1.5 down down correct
LULU.US Lululemon Athletica Inc 20230525 0 343.09 346.53 340.95 342.34 1415000 342.34 down up incorrect
LUMO.US Lumos Pharma Inc 20230525 0 3.75 3.78 3.5 3.69 15700 3.69 down down correct
LUNA.US Luna Innovations Incorporated 20230525 0 8.94 8.94 8.4 8.51 127900 8.51 down down correct
LUNG.US Pulmonx Corporation 20230525 0 12.21 12.29 11.415 11.54 170700 11.54 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230525 0 3 3.08 2.89 3.01 89900 3.01 up up correct
LVO.US LiveOne Inc 20230525 0 1.19 1.25 1.18 1.21 250900 1.21 up down incorrect
LVOX.US LiveVox Holding Inc 20230525 0 2.39 2.52 2.3 2.5 574000 2.5 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230525 0 2.68 2.68 2.68 2.68 0 2.68
LVOXW.US LiveVox Holding Inc 20230525 0 0.24 0.25 0.24 0.24 34433 0.24
LVTX.US Lava Therapeutics B.V 20230525 0 1.85 1.911 1.8 1.89 13600 1.89 up up correct
LWAY.US Lifeway Foods Inc 20230525 0 5.91 5.91 5.89 5.9 3500 5.9 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230525 0 5.95 6.7 5.3 5.5 3736400 5.5 down down correct
LX.US LexinFintech Holdings Ltd 20230525 0 2.32 2.32 2.21 2.26 575900 2.26 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230525 0 0.59 0.62 0.563 0.566 128400 0.566 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20230525 0 3.08 3.08 2.86 2.9 1764100 2.9 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230525 0 2.88 2.908 2.765 2.84 745400 2.84 down down correct
LYFT.US Lyft Inc 20230525 0 8.03 8.195 7.91 8.14 17311300 8.14 up up correct
LYRA.US Lyra Therapeutics Inc 20230525 0 2.568 2.64 2.43 2.43 44600 2.43 down up incorrect
LYTS.US LSI Industries Inc 20230525 0 12.19 12.31 12.04 12.11 131300 12.11 down down correct
LZ.US LegalZoom.com Inc 20230525 0 10.86 10.88 10.52 10.73 1044100 10.73 down down correct
MACA.US Moringa Acquisition Corp 20230525 0 10.34 10.34 10.34 10.34 1500 10.34
MACAU.US Moringa Acquisition Corp 20230525 0 10.25 10.25 10.25 10.25 0 10.25
MACK.US Merrimack Pharmaceuticals Inc 20230525 0 12.45 12.52 12.2 12.46 58800 12.46 up up correct
MANH.US Manhattan Associates Inc 20230525 0 177.21 179.63 175.39 175.81 279600 175.81 down down correct
MAPS.US WM Technology Inc 20230525 0 0.977 0.989 0.87 0.889 230000 0.889 down down correct
MAPSW.US WM Technology Inc 20230525 0 0.1019 0.13 0.09 0.0909 92 0.0909 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230525 0 11.49 11.49 11.49 11.49 200 11.49
MAQCU.US Maquia Capital Acquisition Corporation 20230525 0 12.32 12.32 12.32 12.32 200 12.32
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230525 0 0.06 0.06 0.0303 0.0315 3059 0.0315 down down correct
MAR.US Marriott International Inc 20230525 0 167.94 172.09 167.11 171.66 1619172 171.66 up up correct
MARA.US Marathon Digital Holdings Inc 20230525 0 9.49 9.57 8.78 9.11 28309500 9.11 down up incorrect
MARK.US Remark Holdings Inc 20230525 0 1.11 1.13 1.09 1.1 103400 1.1 down down correct
MARPS.US Marine Petroleum Trust 20230525 0 7.1 7.27 7.1 7.11 5800 7.11 up up correct
MASI.US Masimo Corporation 20230525 0 158.03 158.3 155.88 157.97 390600 157.97 down down correct
MASS.US 908 Devices Inc 20230525 0 10.05 10.3 9.23 9.33 300000 9.33 down down correct
MAT.US Mattel Inc 20230525 0 18.15 18.3 17.85 17.86 1761200 17.86 down down correct
MATW.US Matthews International Corporation 20230525 0 39.52 39.61 38.04 38.79 75300 38.79 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230525 0 28.55 28.82 27.42 27.98 571500 27.98 down down correct
MAYS.US J.W. Mays Inc 20230525 0 45.76 45.76 45.76 45.76 0 45.76
MBCN.US Middlefield Banc Corp 20230525 0 23.35 23.91 23.35 23.36 8400 23.36 up up correct
MBIN.US Merchants Bancorp 20230525 0 23.45 23.59 23.13 23.39 29000 23.39 down up incorrect
MBINN.US Merchants Bancorp 20230525 0 17.53 17.536 17.12 17.46 11800 17.46 down down correct
MBINO.US Merchants Bancorp 20230525 0 18.76 19.172 18.545 19 7900 19 up up correct
MBINP.US Merchants Bancorp 20230525 0 19.762 19.86 19.626 19.86 1700 19.86 up up correct
MBIO.US Mustang Bio Inc 20230525 0 4.97 5.02 4.785 5.02 32800 5.02 up up correct
MBNKP.US Medallion Bank 20230525 0 22.02 22.02 22.02 22.02 400 22.02
MBOT.US Microbot Medical Inc 20230525 0 1.96 2.35 1.91 2.12 4121900 2.12 up down incorrect
MBRX.US Moleculin Biotech Inc 20230525 0 0.64 0.658 0.6241 0.6241 67095 0.6241 down down correct
MBTC.US Nocturne Acquisition Corporation 20230525 0 11.04 11.04 11.04 11.04 0 11.04
MBTCR.US Nocturne Acquisition Corporation 20230525 0 0.1197 0.1197 0.1197 0.1197 5000 0.1197
MBTCU.US Nocturne Acquisition Corporation 20230525 0 11 11 11 11 0 11
MBUU.US Malibu Boats Inc 20230525 0 52.87 53.7 52.57 53.41 98200 53.41 up up correct
MBWM.US Mercantile Bank Corporation 20230525 0 26.91 26.91 26.12 26.45 24300 26.45 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230525 0 10.9 11.532 10.83 10.83 2415 10.83 down down correct
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230525 0 0.1818 0.1818 0.1818 0.1818 359 0.1818
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230525 0 10.46 10.46 10.46 10.46 0 10.46
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230525 0 10.5 10.5 10.5 10.5 0 10.5
MCBC.US Macatawa Bank Corporation 20230525 0 9 9.01 8.66 8.76 38800 8.76 down down correct
MCBS.US MetroCity Bankshares Inc 20230525 0 16.78 16.901 16.32 16.58 18600 16.58 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230525 0 26.94 27.55 26.8 27.13 123200 27.13 up down incorrect
MCHP.US Microchip Technology Incorporated 20230525 0 73.12 74.43 71.35 74.14 7471600 74.14 up up correct
MCHX.US Marchex Inc 20230525 0 1.96 1.99 1.96 1.96 26400 1.96
MCRB.US Seres Therapeutics Inc 20230525 0 4.86 4.87 4.6524 4.67 1769359 4.67 down down correct
MCRI.US Monarch Casino & Resort Inc 20230525 0 65.86 66.33 65.46 65.71 68600 65.71 down down correct
MDB.US MongoDB Inc 20230525 0 283.2 293.28 277.46 284.91 2150400 284.91 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20230525 0 293.27 293.88 277.06 281.59 312400 281.59 down down correct
MDGS.US Medigus Ltd 20230525 0 5 5.14 4.9 5.14 10400 5.14 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230525 0 0.0338 0.0609 0.0337 0.05 4163 0.05 up up correct
MDIA.US MediaCo Holding Inc 20230525 0 1.17 1.25 1.16 1.24 4900 1.24 up up correct
MDJH.US MDJM Ltd 20230525 0 1.75 1.88 1.75 1.78 16300 1.78 up down incorrect
MDLZ.US Mondelez International Inc 20230525 0 74.95 75.44 74.39 75.18 5125600 75.18 up up correct
MDNA.US Medicenna Therapeutics Corp 20230525 0 0.56 0.56 0.5 0.518 116200 0.518 down down correct
MDRR.US Medalist Diversified REIT Inc 20230525 0 5.5 5.5 5.5 5.5 600 5.5
MDRRP.US Medalist Diversified REIT Inc 20230525 0 20.5 20.5 20.5 20.5 0 20.5
MDRX.US Allscripts Healthcare Solutions Inc 20230525 0 12.07 12.07 11.64 11.89 677100 11.89 down down correct
MDVL.US Medavail Holdings Inc 20230525 0 0.229 0.229 0.208 0.21 42900 0.21 down down correct
MDWD.US MediWound Ltd 20230525 0 9.62 9.8 9.5 9.5 6300 9.5 down down correct
MDWT.US Midwest Holding Inc 20230525 0 25.41 25.41 25.41 25.41 300 25.41
MDXG.US MiMedx Group Inc 20230525 0 5.99 5.99 5.6101 5.68 372036 5.68 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20230525 0 3.71 3.76 3.4 3.43 195400 3.43 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230525 0 2.12 2.15 2.02 2.04 2998200 2.04 down down correct
MEDP.US Medpace Holdings Inc 20230525 0 203.13 204.88 199.2 202.16 217300 202.16 down down correct
MEDS.US TRxADE HEALTH Inc 20230525 0 0.303 0.32 0.285 0.285 29300 0.285 down down correct
MEIP.US MEI Pharma Inc 20230525 0 7.07 7.24 6.9 7.08 37700 7.08 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230525 0 10.29 10.29 10.29 10.29 1700 10.29
MELI.US MercadoLibre Inc 20230525 0 1300.42 1307.88 1246.8101 1249.91 368300 1249.91 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230525 0 26.54 26.54 26.54 26.54 0 26.54
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230525 0 31.34 31.34 31.34 31.34 0 31.34
MEOH.US Methanex Corporation 20230525 0 42.06 42.32 40.75 41.08 201900 41.08 down down correct
MERC.US Mercer International Inc 20230525 0 8.9 9.01 8.78 9 537900 9 up up correct
MESA.US Mesa Air Group Inc 20230525 0 1.75 1.77 1.68 1.69 221600 1.69 down down correct
MESO.US Mesoblast Limited 20230525 0 3.47 3.5 3.41 3.45 69100 3.45 down down correct
METC.US Ramaco Resources Inc 20230525 0 8.78 8.86 8.43 8.57 243700 8.57 down down correct
METCL.US METCL 20230525 0 25.45 25.55 25.3 25.55 3800 25.55 up up correct
METX.US Meten EdtechX Education Group Ltd 20230525 0 0.19 0.21 0.19 0.2 381900 0.2 up up correct
MF.US Missfresh Limited American Depositary Shares 20230525 0 0.67 0.688 0.55 0.6 325200 0.6 down down correct
MFH.US Mercurity Fintech Holding Inc 20230525 0 1.8 2.04 1.8 1.93 46400 1.93 up up correct
MFIN.US Medallion Financial Corp 20230525 0 6.25 6.46 6.17 6.17 19400 6.17 down up incorrect
MGEE.US MGE Energy Inc 20230525 0 74 74.14 72.94 73.25 46300 73.25 down down correct
MGI.US MoneyGram International Inc 20230525 0 10.98 10.98 10.97 10.97 1013500 10.97 down down correct
MGIC.US Magic Software Enterprises Ltd 20230525 0 13.03 13.24 12.57 12.8 91800 12.8 down up incorrect
MGNI.US Magnite Inc 20230525 0 11.85 11.86 11.36 11.48 941700 11.48 down down correct
MGNX.US MacroGenics Inc 20230525 0 5.36 5.365 5.13 5.15 396600 5.15 down up incorrect
MGPI.US MGP Ingredients Inc 20230525 0 101.26 101.26 98.6 99.09 100700 99.09 down down correct
MGRC.US McGrath RentCorp 20230525 0 90.21 90.58 89.72 90.47 76900 90.47 up up correct
MGTA.US Magenta Therapeutics Inc 20230525 0 0.65 0.65 0.61 0.63 462500 0.63 down up incorrect
MGTX.US MeiraGTx Holdings plc 20230525 0 6.79 6.82 6.021 6.3 155400 6.3 down down correct
MGYR.US Magyar Bancorp Inc 20230525 0 10.07 10.21 10.07 10.08 15000 10.08 up down incorrect
MHLD.US Maiden Holdings Ltd 20230525 0 2.07 2.12 2.06 2.07 67600 2.07
MIDD.US The Middleby Corporation 20230525 0 134.66 135.77 133.05 134.47 341987 134.47 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230525 0 2.7 2.75 2.45 2.45 33100 2.45 down down correct
MIND.US MIND Technology Inc 20230525 0 0.6 0.62 0.58 0.6 72100 0.6
MINDP.US MIND Technology Inc 20230525 0 7.6 7.6 7.35 7.57 1200 7.57 down down correct
MINM.US Minim Inc. Common Stock 20230525 0 4.35 4.55 4.11 4.23 179300 4.23 down down correct
MIR.US WT 20230525 0 1.5 1.51 1.44 1.4501 8314 1.4501 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20230525 0 26.91 27 25.251 26.07 300300 26.07 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230525 0 1.07 1.07 0.906 0.95 41200 0.95 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230525 0 4.25 4.25 4.06 4.1 88700 4.1 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230525 0 10.33 10.333 10.32 10.333 18300 10.333 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20230525 0 10.33 10.33 10.33 10.33 500 10.33
MITK.US Mitek Systems Inc 20230525 0 9.91 9.98 9.58 9.64 294500 9.64 down down correct
MKSI.US MKS Instruments Inc 20230525 0 89.94 93.4 88.74 93 854878 92.78 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20230525 0 2.2 2.255 2.03 2.1 72400 2.1 down down correct
MKTX.US MarketAxess Holdings Inc 20230525 0 276.33 276.33 271.95 274.64 213500 274.64 down down correct
MLAB.US Mesa Laboratories Inc 20230525 0 146.86 150.3 139.76 141.06 54500 141.06 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20230525 0 10.54 10.58 10.54 10.58 3000 10.58 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20230525 0 10.23 10.23 10.23 10.23 100 10.23
MLACW.US Malacca Straits Acquisition Company Limited 20230525 0 0.0358 0.0358 0.0358 0.0358 50 0.0358
MLCO.US Melco Resorts & Entertainment Limited 20230525 0 11.06 11.41 11.04 11.09 3051200 11.09 up down incorrect
MLKN.US MillerKnoll Inc 20230525 0 14.62 14.91 14.4 14.51 814700 14.51 down down correct
MLVF.US Malvern Bancorp Inc 20230525 0 15.5 15.58 15.4 15.45 1700 15.45 down down correct
MMAT.US Meta Materials Inc 20230525 0 0.25 0.25 0.22 0.23 6036700 0.23 down down correct
MMLP.US Martin Midstream Partners L.P 20230525 0 2.2 2.31 2.2 2.26 20100 2.26 up down incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230525 0 2.54 2.54 2.28 2.52 72800 2.52 down down correct
MMSI.US Merit Medical Systems Inc 20230525 0 80.01 81.06 79.65 80.95 216400 80.95 up up correct
MMYT.US MakeMyTrip Limited 20230525 0 26.05 26.26 25.76 26.2 200100 26.2 up up correct
MNDO.US MIND C.T.I. Ltd 20230525 0 1.92 1.94 1.91 1.91 9500 1.91 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230525 0 166 171.9 165.21 165.79 1819300 165.79 down down correct
MNKD.US MannKind Corporation 20230525 0 4.7 4.71 4.53 4.55 2950100 4.55 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230525 0 3.45 3.46 3.29 3.35 282600 3.35 down down correct
MNOV.US MediciNova Inc 20230525 0 2.12 2.14 2.1 2.11 15200 2.11 down up incorrect
MNPR.US Monopar Therapeutics Inc 20230525 0 0.91 0.937 0.865 0.877 9800 0.877 down down correct
MNRO.US Monro Inc 20230525 0 42.66 43.06 42 42.23 276400 42.23 down down correct
MNSB.US MainStreet Bancshares Inc 20230525 0 21.9 22 21.6 22 12100 22 up up correct
MNSBP.US MainStreet Bancshares Inc 20230525 0 22.35 22.35 22.35 22.35 0 22.35
MNST.US Monster Beverage Corporation 20230525 0 57.21 57.59 56.81 57.33 4280100 57.33 up up correct
MNTK.US Montauk Renewables Inc 20230525 0 6.7 6.738 6.41 6.48 261000 6.48 down down correct
MNTS.US Momentus Inc 20230525 0 0.339 0.367 0.319 0.322 848900 0.322 down down correct
MNTSW.US Momentus Inc 20230525 0 0.0391 0.0391 0.0391 0.0391 400 0.0391
MNTV.US Momentive Global Inc 20230525 0 9.46 9.46 9.44 9.44 3578400 9.44 down down correct
MNTX.US Manitex International Inc 20230525 0 5 5 4.79 4.79 11100 4.79 down up incorrect
MODV.US ModivCare Inc 20230525 0 51.1 51.16 49.17 50.49 62000 50.49 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20230525 0 19.54 19.7 19.31 19.37 14700 19.37 down down correct
MOGO.US Mogo Inc 20230525 0 0.79 0.8 0.726 0.731 116500 0.731 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230525 0 6.55 6.55 6.55 6.55 0 6.55
MOMO.US Momo Inc 20230525 0 8.52 8.56 8.14 8.25 948400 8.25 down down correct
MOR.US MorphoSys AG 20230525 0 6.51 6.64 6.35 6.45 117000 6.45 down down correct
MORF.US Morphic Holding Inc 20230525 0 58.92 59.01 56.16 56.38 370300 56.38 down down correct
MORN.US Morningstar Inc 20230525 0 198.08 198.09 195.85 197.31 123300 197.31 down down correct
MOTS.US Motus GI Holdings Inc 20230525 0 0.72 0.748 0.68 0.72 89000 0.72
MOVE.US Movano Inc 20230525 0 0.99 1.05 0.97 0.98 11400 0.98 down down correct
MOXC.US Moxian Inc 20230525 0 0.853 0.853 0.85 0.853 6300 0.853
MPAA.US Motorcar Parts of America Inc 20230525 0 6.18 6.3 5.88 6.11 134400 6.11 down down correct
MPB.US Mid Penn Bancorp Inc 20230525 0 22.49 22.62 21.89 22.26 32600 22.26 down up incorrect
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230525 0 10.47 10.47 10.47 10.47 0 10.47
MPWR.US Monolithic Power Systems Inc 20230525 0 454.12 495 447 488.32 2121600 488.32 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20230525 0 4.78 4.89 4.605 4.69 5509000 4.69 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230525 0 0.7 0.72 0.66 0.683 154300 0.683 down down correct
MRAM.US Everspin Technologies Inc 20230525 0 7.65 7.8 7.536 7.69 135500 7.69 up up correct
MRBK.US Meridian Corporation 20230525 0 9.59 9.76 9.5 9.595 15100 9.595 up down incorrect
MRCC.US Monroe Capital Corporation 20230525 0 7.42 7.55 7.35 7.42 47500 7.42
MRCY.US Mercury Systems Inc 20230525 0 40 40.52 38.75 39.49 365600 39.49 down down correct
MREO.US Mereo BioPharma Group plc 20230525 0 1.13 1.14 1.01 1.06 2274700 1.06 down down correct
MRIN.US Marin Software Incorporated 20230525 0 0.68 0.69 0.66 0.68 77800 0.68
MRKR.US Marker Therapeutics Inc 20230525 0 1.23 1.23 1.18 1.19 43000 1.19 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230525 0 5.91 5.998 5.91 5.98 1500 5.98 up up correct
MRNA.US Moderna Inc 20230525 0 130 130.16 125.8 126.47 4234900 126.47 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230525 0 7.7 7.7 7 7.03 775600 7.03 down down correct
MRSN.US Mersana Therapeutics Inc 20230525 0 7.43 7.51 7.16 7.44 1364400 7.44 up up correct
MRTN.US Marten Transport Ltd 20230525 0 21.04 21.56 21.03 21.53 193300 21.53 up up correct
MRTX.US Mirati Therapeutics Inc 20230525 0 41.13 41.13 37.37 38.4 3639700 38.4 down down correct
MRUS.US Merus N.V 20230525 0 21.52 21.52 20.35 20.66 104800 20.66 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230525 0 13.46 13.46 12.88 13.22 2002000 13.22 down down correct
MRVL.US Marvell Technology Inc 20230525 0 49 49.73 46.7 49.47 37900300 49.47 up up correct
MS.US PO 20230525 0 18.14 18.2143 18.0388 18.085 234943 18.085 down down correct
MSBI.US Midland States Bancorp Inc 20230525 0 19.84 20.28 19.84 19.96 47200 19.96 up up correct
MSDA.US MSD Acquisition Corp 20230525 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230525 0 77.52 77.82 75.98 77.37 217100 77.37 down up incorrect
MSFIX.US The Multi 20230525 0 10.37 10.37 10.37 10.37 0 10.37
MSFT.US Microsoft Corporation 20230525 0 323.24 326.9 320 325.92 43301700 325.92 up down incorrect
MSGM.US Motorsport Games Inc 20230525 0 4.5 4.55 4.29 4.31 48800 4.31 down down correct
MSTR.US MicroStrategy Incorporated 20230525 0 287.91 288.84 272.85 280.99 878300 280.99 down up incorrect
MSVB.US Mid 20230525 0 9.5 9.5 9.18 9.2 20900 9.2 down down correct
MTAC.US MedTech Acquisition Corporation 20230525 0 10.4 10.41 10.399 10.41 14000 10.41 up up correct
MTACU.US MedTech Acquisition Corporation 20230525 0 10.29 10.29 10.29 10.29 0 10.29
MTACW.US MedTech Acquisition Corporation 20230525 0 0.073 0.073 0.073 0.073 1100 0.073
MTC.US Mmtec Inc 20230525 0 0.79 0.801 0.73 0.744 124700 0.744 down down correct
MTCH.US Match Group Inc 20230525 0 34.06 34.472 33.51 33.64 3317800 33.64 down down correct
MTCR.US Metacrine Inc 20230525 0 0.555 0.555 0.555 0.555 862 0.555
MTEM.US Molecular Templates Inc 20230525 0 0.46 0.47 0.45 0.45 43900 0.45 down down correct
MTEX.US Mannatech Incorporated 20230525 0 12.55 12.55 12.14 12.14 1900 12.14 down up incorrect
MTLS.US Materialise NV 20230525 0 9.09 9.1 8.7 8.79 49100 8.79 down down correct
MTP.US Midatech Pharma plc 20230525 0 0.1294 0.1355 0.125 0.1315 1914721 0.1315 up up correct
MTRX.US Matrix Service Company 20230525 0 5.4 5.58 5.35 5.55 36500 5.55 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230525 0 11 11 11 11 0 11
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230525 0 10.69 10.69 10.69 10.69 0 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230525 0 0.03 0.03 0.03 0.03 0 0.03
MTSI.US MACOM Technology Solutions Holdings Inc 20230525 0 58.48 58.88 57.47 58.35 306100 58.35 down down correct
MTTR.US Matterport Inc 20230525 0 2.79 2.81 2.68 2.72 2062700 2.72 down down correct
MU.US Micron Technology Inc 20230525 0 69.75 69.88 67.51 69.61 29021500 69.61 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230525 0 14 14 14 14 0 14
MULN.US Mullen Automotive Inc 20230525 0 0.75 0.99 0.72 0.95 92726500 0.95 up up correct
MVBF.US MVB Financial Corp 20230525 0 17.7 17.95 17.62 17.72 20000 17.72 up up correct
MVIS.US MicroVision Inc 20230525 0 4.11 4.13 3.7 3.72 2930500 3.72 down down correct
MVST.US Microvast Holdings Inc 20230525 0 1.5 1.5 1.32 1.42 4550500 1.42 down down correct
MVSTW.US Microvast Holdings Inc 20230525 0 0.2701 0.2701 0.2322 0.2392 44660 0.2392 down down correct
MXCT.US MaxCyte Inc. 20230525 0 4.04 4.081 3.99 4.04 437700 4.04
MYFW.US First Western Financial Inc 20230525 0 17.7 17.7 17 17.21 3400 17.21 down down correct
MYGN.US Myriad Genetics Inc 20230525 0 23 23.35 21.72 22.12 466800 22.12 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20230525 0 2.22 2.22 1.98 2.08 540500 2.08 down down correct
MYNA.US Mynaric AG American Depository Shares 20230525 0 6.65 6.67 6.35 6.5 14500 6.5 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230525 0 5.37 5.37 4.96 5.17 26400 5.17 down down correct
MYPS.US Playstudios Inc 20230525 0 4.57 4.69 4.455 4.47 284300 4.47 down down correct
MYPSW.US MYPSW 20230525 0 0.872 0.873 0.872 0.873 300 0.873 up up correct
MYRG.US MYR Group Inc 20230525 0 128.8 130.63 127.63 130.37 78600 130.37 up up correct
MYSZ.US My Size Inc 20230525 0 1.2 1.3 1.17 1.25 119000 1.25 up up correct
NAII.US Natural Alternatives International Inc 20230525 0 7.81 7.81 7.71 7.71 900 7.71 down up incorrect
NAOV.US NanoVibronix Inc 20230525 0 4 4.151 3.9 3.9 7600 3.9 down down correct
NARI.US Inari Medical Inc 20230525 0 61.42 61.42 59.44 59.45 644800 59.45 down down correct
NATH.US Nathan's Famous Inc 20230525 0 68.55 70.2 68.55 69.1 3100 69.1 up up correct
NATI.US National Instruments Corporation 20230525 0 57.7 57.91 57.66 57.82 1051100 57.82 up up correct
NATR.US Nature's Sunshine Products Inc 20230525 0 10.85 11.04 10.75 11 14200 11 up up correct
NAUT.US Nautilus Biotechnology Inc 20230525 0 2.69 2.7 2.55 2.63 44600 2.63 down down correct
NAVI.US Navient Corporation 20230525 0 15.03 15.26 15.01 15.23 730900 15.23 up up correct
NBIX.US Neurocrine Biosciences Inc 20230525 0 92.47 92.88 91.18 92.18 839200 92.18 down down correct
NBN.US Northeast Bank 20230525 0 38.1 38.13 37.55 37.8 13700 37.8 down down correct
NBRV.US Nabriva Therapeutics plc 20230525 0 1.71 1.81 1.57 1.6 12100 1.6 down down correct
NBSE.US NeuBase Therapeutics Inc 20230525 0 0.2086 0.2086 0.175 0.175 337857 0.175 down down correct
NBST.US Newbury Street Acquisition Corporation 20230525 0 10.316 10.33 10.3 10.316 2400 10.316
NBSTU.US Newbury Street Acquisition Corporation 20230525 0 10.38 10.38 10.38 10.38 0 10.38
NBTB.US NBT Bancorp Inc 20230525 0 34.45 35.08 34.24 34.69 163400 34.69 up up correct
NBTX.US Nanobiotix S.A 20230525 0 4.92 5 4.82 4.83 14700 4.83 down up incorrect
NCACU.US Newcourt Acquisition Corp Unit 20230525 0 10.53 10.53 10.53 10.53 1 10.53
NCMI.US National CineMedia Inc 20230525 0 0.31 0.32 0.3 0.31 888600 0.31
NCNA.US NuCana plc 20230525 0 0.851 0.9 0.8 0.8 20700 0.8 down up incorrect
NCNO.US nCino Inc 20230525 0 27.64 27.97 26.955 27.24 571800 27.24 down down correct
NCSM.US NCS Multistage Holdings Inc 20230525 0 18.42 18.42 18.3 18.4 1700 18.4 down down correct
NCTY.US The9 Limited 20230525 0 0.8 0.8 0.68 0.72 333900 0.72 down down correct
NDAQ.US Nasdaq Inc 20230525 0 53.68 53.79 53.08 53.18 2287800 53.18 down down correct
NDLS.US Noodles & Company 20230525 0 3.24 3.2606 3.115 3.21 330009 3.21 down down correct
NDRA.US ENDRA Life Sciences Inc 20230525 0 1.46 1.46 1.31 1.325 21500 1.325 down down correct
NDSN.US Nordson Corporation 20230525 0 213.87 218.23 212.8 217.15 256900 217.15 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230525 0 12.79 12.95 12.79 12.79 23400 12.79
NEE.US PQ 20230525 0 48.5 48.5 48.12 48.47 18873 48.47 down down correct
NEGG.US Newegg Commerce Inc 20230525 0 1.07 1.08 1.04 1.05 364000 1.05 down down correct
NEO.US NeoGenomics Inc 20230525 0 17.91 18.09 17.2 17.37 582000 17.37 down down correct
NEOG.US Neogen Corporation 20230525 0 16.98 17.28 16.28 16.57 1865900 16.57 down down correct
NEON.US Neonode Inc 20230525 0 7.25 7.53 7.25 7.51 37900 7.51 up up correct
NEPH.US Nephros Inc 20230525 0 1.21 1.22 1.18 1.18 800 1.18 down down correct
NEPT.US Neptune Wellness Solutions Inc 20230525 0 0.2 0.21 0.11 0.18 829800 0.18 down down correct
NERV.US Minerva Neurosciences Inc 20230525 0 6.86 7.1 6.2 6.355 104800 6.355 down down correct
NESR.US National Energy Services Reunited Corp 20230525 0 2.93 2.98 2.93 2.94 9482 2.94 up up correct
NEWT.US Newtek Business Services Corp 20230525 0 12.3 12.45 11.99 12.24 256700 12.24 down down correct
NEXI.US NexImmune Inc 20230525 0 0.345 0.361 0.293 0.293 355700 0.293 down down correct
NEXT.US NextDecade Corporation 20230525 0 5.85 5.85 5.43 5.71 742100 5.71 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230525 0 10.24 10.37 10.14 10.29 183400 10.29 up up correct
NFE.US New Fortress Energy Inc 20230525 0 27.37 27.605 26.093 26.2 2441300 26.2 down up incorrect
NFLX.US Netflix Inc 20230525 0 359.61 367.45 357.42 359 6263100 359 down down correct
NFYS.US UN 20230525 0 10.34 10.34 10.34 10.34 0 10.34
NGM.US NGM Biopharmaceuticals Inc 20230525 0 3.32 3.32 3.1 3.14 321200 3.14 down down correct
NGMS.US NeoGames S.A 20230525 0 27.32 27.32 27.15 27.27 408100 27.27 down down correct
NH.US NantHealth Inc 20230525 0 1.7 1.89 1.37 1.38 85301 1.38 down down correct
NHTC.US Natural Health Trends Corp 20230525 0 5.6 5.6 5.41 5.43 4800 5.43 down down correct
NICE.US NICE Ltd 20230525 0 189.9 191.13 182.91 184.45 797100 184.45 down down correct
NICHX.US NICHX 20230525 0 29.08 29.08 29.08 29.08 0 29.08
NICK.US Nicholas Financial Inc 20230525 0 4.79 4.85 4.78 4.85 800 4.85 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230525 0 4.02 4.19 3.69 3.77 46400 3.77 down down correct
NIU.US Niu Technologies 20230525 0 4.2 4.2 3.79 4.01 738300 4.01 down down correct
NKLA.US Nikola Corporation 20230525 0 0.772 0.781 0.584 0.615 85273800 0.615 down down correct
NKSH.US National Bankshares Inc 20230525 0 27.12 27.29 26.68 26.79 6900 26.79 down down correct
NKTR.US Nektar Therapeutics 20230525 0 0.65 0.67 0.63 0.64 3056100 0.64 down down correct
NKTX.US Nkarta Inc 20230525 0 4.62 4.62 4.4 4.5 170300 4.5 down down correct
NLSP.US NLS Pharmaceutics AG 20230525 0 1.0538 1.055 1.04 1.055 4667 1.055 up up correct
NLSPW.US NLS Pharmaceutics AG 20230525 0 0.129 0.129 0.12 0.12 3800 0.12 down up incorrect
NLTX.US Neoleukin Therapeutics Inc 20230525 0 0.863 0.898 0.805 0.81 136800 0.81 down down correct
NMFC.US New Mountain Finance Corporation 20230525 0 11.98 12.1 11.98 12.07 189500 12.07 up up correct
NMIH.US NMI Holdings Inc 20230525 0 24.5 24.7 24.44 24.58 281800 24.58 up up correct
NMRD.US Nemaura Medical Inc 20230525 0 0.549 0.549 0.52 0.53 39000 0.53 down down correct
NMRK.US Newmark Group Inc 20230525 0 5.65 5.755 5.51 5.69 959400 5.69 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230525 0 1.15 1.27 1.13 1.23 109000 1.23 up up correct
NMTR.US 9 Meters Biopharma Inc 20230525 0 0.77 0.82 0.755 0.78 43300 0.78 up down incorrect
NNAVW.US NextNav Inc. Warrant 20230525 0 0.66 0.67 0.66 0.67 768 0.67 up up correct
NNBR.US NN Inc 20230525 0 1.74 1.79 1.67 1.69 938800 1.69 down down correct
NNDM.US Nano Dimension Ltd 20230525 0 2.41 2.47 2.33 2.36 4858300 2.36 down down correct
NNOX.US Nano 20230525 0 19.01 19.24 17.31 17.98 1894600 17.98 down up incorrect
NODK.US NI Holdings Inc 20230525 0 13.46 13.46 13.21 13.3 6500 13.3 down up incorrect
NOTV.US Inotiv Inc 20230525 0 6.53 6.54 6.05 6.26 315000 6.26 down down correct
NOVN.US Novan Inc 20230525 0 1.19 1.21 1.12 1.14 132200 1.14 down down correct
NOVT.US Novanta Inc 20230525 0 162.62 164.64 161.13 161.97 115900 161.97 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230525 0 10.8 10.8 10.8 10.8 100 10.8
NOVVU.US Nova Vision Acquisition Corp. Unit 20230525 0 10.39 10.39 10.39 10.39 0 10.39
NPABU.US New Providence Acquisition Corp. II Unit 20230525 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230525 0 4.6 4.62 4.5 4.5 4900 4.5 down down correct
NRAC.US Noble Rock Acquisition Corporation 20230525 0 10.4 10.4 10.4 10.4 6 10.4
NRACU.US Noble Rock Acquisition Corporation 20230525 0 10.41 10.41 10.41 10.41 0 10.41
NRACW.US Noble Rock Acquisition Corporation 20230525 0 0.0539 0.1 0.0355 0.0968 2785 0.0968 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20230525 0 0.58 0.589 0.557 0.569 230500 0.569 down down correct
NRC.US National Research Corporation 20230525 0 43.54 44.17 43.33 43.48 17400 43.48 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230525 0 9.68 9.83 9.401 9.44 540400 9.44 down up incorrect
NRIM.US Northrim BanCorp Inc 20230525 0 39.51 39.51 38.77 38.8 11200 38.8 down down correct
NRIX.US Nurix Therapeutics Inc 20230525 0 9.92 9.92 9.57 9.73 206400 9.73 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230525 0 18.86 18.86 18.86 18.86 0 18.86
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230525 0 19.08 19.08 19.08 19.08 0 19.08
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230525 0 19.1 19.1 19.1 19.1 0 19.1
NRXP.US NRx Pharmaceuticals Inc 20230525 0 0.69 0.69 0.66 0.677 123700 0.677 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20230525 0 0.16 0.204 0.16 0.204 1793 0.204 up up correct
NSIT.US Insight Enterprises Inc 20230525 0 131.49 135.03 131.49 132.94 244800 132.94 up up correct
NSPR.US InspireMD Inc 20230525 0 1.73 1.75 1.58 1.67 55300 1.67 down up incorrect
NSSC.US Napco Security Technologies Inc 20230525 0 37.35 37.8 36.25 36.27 324700 36.27 down up incorrect
NSTG.US NanoString Technologies Inc 20230525 0 5.8 5.88 5.36 5.45 766300 5.45 down down correct
NSYS.US Nortech Systems Incorporated 20230525 0 9.8 9.8 9.41 9.41 1800 9.41 down down correct
NTAP.US NetApp Inc 20230525 0 66.66 68.82 66.6 68.74 2109500 68.74 up down incorrect
NTCT.US NetScout Systems Inc 20230525 0 30.59 31.31 30.59 31.08 264200 31.08 up down incorrect
NTES.US NetEase Inc 20230525 0 83.5 87.5 80.79 85.73 1901400 85.73 up up correct
NTGR.US NETGEAR Inc 20230525 0 13.78 13.91 13.61 13.68 226300 13.68 down down correct
NTIC.US Northern Technologies International Corporation 20230525 0 11.31 11.44 11.2 11.3 5300 11.3 down up incorrect
NTLA.US Intellia Therapeutics Inc 20230525 0 41.65 41.65 38.9 39.22 1176400 39.22 down down correct
NTNX.US Nutanix Inc 20230525 0 29.115 29.89 28 29.68 6849200 29.68 up up correct
NTRA.US Natera Inc 20230525 0 51 51 47.33 48.24 1094300 48.24 down down correct
NTRB.US Nutriband Inc. Common Stock 20230525 0 3.1 3.2 3.1 3.11 3100 3.11 up up correct
NTRBW.US Nutriband Inc. Warrant 20230525 0 1.9 1.9 1.69 1.85 2300 1.85 down down correct
NTRS.US Northern Trust Corporation 20230525 0 70.94 71.93 70.8 71.78 933900 71.78 up up correct
NTRSO.US Northern Trust Corporation 20230525 0 20.7 20.865 20.57 20.7 134000 20.7
NTWK.US NetSol Technologies Inc 20230525 0 2.35 2.35 2.25 2.26 900 2.26 down down correct
NURO.US NeuroMetrix Inc 20230525 0 1.09 1.09 1.03 1.03 23000 1.03 down down correct
NUVA.US NuVasive Inc 20230525 0 37.51 37.51 36.84 37.39 1155500 37.39 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230525 0 40.18 40.18 38.14 38.67 208500 38.67 down down correct
NUWE.US Nuwellis Inc 20230525 0 3.05 3.05 2.7 2.95 77400 2.95 down down correct
NUZE.US NuZee Inc 20230525 0 12 12 11.501 11.51 2100 11.51 down down correct
NVAX.US Novavax Inc 20230525 0 7.21 7.35 6.64 6.89 6393100 6.89 down down correct
NVCR.US NovoCure Limited 20230525 0 80.54 80.54 76.655 77.46 535700 77.46 down down correct
NVDA.US NVIDIA Corporation 20230525 0 385.23 394.8 366.35 379.8 154391100 379.8 down down correct
NVEC.US NVE Corporation 20230525 0 86.37 88.13 86 87.85 23300 87.85 up up correct
NVEE.US NV5 Global Inc 20230525 0 93.95 94.39 91.53 93.23 74000 93.23 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230525 0 31.58 31.97 31.21 31.22 569100 31.22 down down correct
NVFY.US Nova LifeStyle Inc 20230525 0 2.94 3.03 2.65 3.01 48000 3.01 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20230525 0 1.31 1.35 1.24 1.33 9100 1.33 up up correct
NVMI.US Nova Measuring Instruments Ltd 20230525 0 102.82 107.14 102.75 106.21 161900 106.21 up up correct
NVNO.US enVVeno Medical Corp 20230525 0 3.18 3.24 3.01 3.08 56000 3.08 down up incorrect
NVNOW.US enVVeno Medical Corporation 20230525 0 0.011 0.011 0.008 0.009 62300 0.009 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20230525 0 0.145 0.147 0.133 0.134 9640600 0.134 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20230525 0 7.99 8.06 7.15 7.53 4738100 7.53 down down correct
NVVE.US Nuvve Holding Corp 20230525 0 0.5 0.519 0.49 0.5 142600 0.5
NVVEW.US Nuvve Holding Corp 20230525 0 0.0464 0.0499 0.04 0.0402 2322 0.0402 down down correct
NWBI.US Northwest Bancshares Inc 20230525 0 10.62 10.75 10.55 10.66 626300 10.66 up up correct
NWE.US NorthWestern Corporation 20230525 0 57.25 57.25 56.13 56.5 132500 56.5 down down correct
NWFL.US Norwood Financial Corp 20230525 0 25.66 25.66 24.85 24.85 7000 24.85 down down correct
NWL.US Newell Brands Inc 20230525 0 8.6 8.74 8.4 8.46 5575000 8.46 down down correct
NWLI.US National Western Life Group Inc 20230525 0 385.45 391 380.67 384.86 9900 384.86 down up incorrect
NWPX.US Northwest Pipe Company 20230525 0 27.17 27.61 27.17 27.54 27600 27.54 up up correct
NWS.US News Corporation 20230525 0 18.35 18.53 18.23 18.32 572384 18.32 down up incorrect
NWSA.US News Corporation 20230525 0 18.22 18.43 18.14 18.23 2051900 18.23 up up correct
NXGN.US NextGen Healthcare Inc 20230525 0 15.52 15.61 15.28 15.45 401400 15.45 down down correct
NXPI.US NXP Semiconductors N.V 20230525 0 165.01 171.88 163.26 171.34 2833300 171.34 up down incorrect
NXST.US Nexstar Media Group Inc 20230525 0 154.84 155.86 150.99 151.81 368300 151.81 down down correct
NXTC.US NextCure Inc 20230525 0 1.817 1.817 1.71 1.72 48500 1.72 down down correct
NXTP.US Nextplay Technologies Inc 20230525 0 1.14 1.17 1.13 1.13 7400 1.13 down down correct
NYMT.US New York Mortgage Trust Inc 20230525 0 9.62 9.62 9.21 9.3 559000 9.3 down up incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20230525 0 16.61 16.72 16.61 16.72 4000 16.72 up up correct
NYMTM.US New York Mortgage Trust Inc 20230525 0 20.07 20.48 20.07 20.48 1400 20.48 up up correct
NYMTN.US New York Mortgage Trust Inc 20230525 0 19.05 19.05 18.845 19 7600 19 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20230525 0 0.44 0.45 0.41 0.45 7300 0.45 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20230525 0 7.165 7.9 7.165 7.79 26800 7.79 up up correct
OB.US Outbrain Inc 20230525 0 4.47 4.75 4.291 4.65 113500 4.65 up up correct
OBLG.US Oblong Inc 20230525 0 1.57 1.69 1.57 1.62 40100 1.62 up up correct
OBNK.US Origin Bancorp Inc 20230525 0 29.73 30.57 29.17 29.47 78235 29.47 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20230525 0 31.45 32.85 31.06 31.06 3600 31.06 down down correct
OCAX.US OCA Acquisition Corp 20230525 0 10.4 10.4 10.4 10.4 0 10.4
OCAXU.US OCA Acquisition Corp 20230525 0 10.36 10.36 10.36 10.36 0 10.36
OCC.US Optical Cable Corporation 20230525 0 4.08 4.11 4.05 4.11 1100 4.11 up up correct
OCCI.US OFS Credit Company Inc 20230525 0 9.71 9.71 9.25 9.44 55200 9.44 down down correct
OCCIO.US OFS Credit Company Inc 20230525 0 23.125 23.125 23 23.05 1300 23.05 down down correct
OCFC.US OceanFirst Financial Corp 20230525 0 14.61 14.74 14.39 14.62 186500 14.62 up up correct
OCFCP.US OceanFirst Financial Corp 20230525 0 22.107 22.35 22 22.1 5600 22.1 down up incorrect
OCG.US Oriental Culture Holding LTD 20230525 0 0.56 0.62 0.55 0.58 22500 0.58 up up correct
OCGN.US Ocugen Inc 20230525 0 0.483 0.49 0.448 0.45 15147500 0.45 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230525 0 18.46 18.6 18.43 18.52 278200 18.52 up up correct
OCUL.US Ocular Therapeutix Inc 20230525 0 6.7 6.81 6.11 6.24 1189000 6.24 down up incorrect
OCUP.US Ocuphire Pharma Inc 20230525 0 3.87 3.88 3.59 3.63 407578 3.63 down down correct
OCX.US OncoCyte Corporation 20230525 0 0.23 0.24 0.207 0.214 269600 0.214 down down correct
ODFL.US Old Dominion Freight Line Inc 20230525 0 301.53 311.28 301.53 310.19 1086800 310.19 up up correct
ODP.US The ODP Corporation 20230525 0 41 41.3 40.85 41.01 345146 41.01 up up correct
OESX.US Orion Energy Systems Inc 20230525 0 1.5 1.5 1.42 1.44 21500 1.44 down up incorrect
OFED.US Oconee Federal Financial Corp 20230525 0 17.5 17.5 16.45 17.1 900 17.1 down up incorrect
OFIX.US Orthofix Medical Inc 20230525 0 18.71 18.97 18 18.94 303200 18.94 up up correct
OFLX.US Omega Flex Inc 20230525 0 102.51 102.7 101.95 102.62 16300 102.62 up up correct
OFS.US OFS Capital Corporation 20230525 0 9.4 9.47 9.39 9.47 19200 9.47 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230525 0 21.98 21.98 21.98 21.98 0 21.98
OGI.US OrganiGram Holdings Inc 20230525 0 0.45 0.46 0.432 0.443 1712600 0.443 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230525 0 10.2474 10.2474 10.2474 10.2474 0 10.2474
OKTA.US Okta Inc 20230525 0 85.41 85.73 83.54 84.57 1547800 84.57 down up incorrect
OLB.US The OLB Group Inc 20230525 0 0.7701 0.7878 0.71 0.7254 91500 0.7254 down down correct
OLED.US Universal Display Corporation 20230525 0 149.49 150.11 147.25 147.49 414900 147.49 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230525 0 10.34 10.34 10.34 10.34 0 10.34
OLK.US Olink Holding AB (publ) 20230525 0 19.79 20 18.91 19.74 272000 19.74 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230525 0 60.35 61.03 56.57 56.78 1928800 56.78 down down correct
OLMA.US Olema Pharmaceuticals Inc 20230525 0 5.57 5.66 5.25 5.39 257200 5.39 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20230525 0 3.36 3.375 3.19 3.24 823800 3.24 down down correct
OM.US Outset Medical Inc 20230525 0 20.21 20.34 19.52 20.23 426300 20.23 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230525 0 84.86 84.87 83.84 84.34 39500 84.34 down down correct
OMCL.US Omnicell Inc 20230525 0 72.92 73.29 71.5 72.66 200700 72.66 down down correct
OMER.US Omeros Corporation 20230525 0 6.2 6.24 5.71 5.72 502100 5.72 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230525 0 3.11 3.11 2.97 2.97 4600 2.97 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230525 0 8.86 8.92 7.655 7.96 66900 7.96 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230525 0 1.04 1.08 1.04 1.06 120100 1.06 up up correct
OMQS.US OMNIQ Corp. Common Stock 20230525 0 5.581 5.581 5.27 5.3 24900 5.3 down up incorrect
ON.US ON Semiconductor Corporation 20230525 0 80.12 82.71 77.92 82 9598500 82 up up correct
ONB.US Old National Bancorp 20230525 0 12.81 12.9 12.57 12.74 1696900 12.74 down up incorrect
ONCR.US Oncorus Inc 20230525 0 0.22 0.22 0.19 0.2 335200 0.2 down down correct
ONCS.US OncoSec Medical Incorporated 20230525 0 0.5 0.5 0.4 0.45 224400 0.45 down down correct
ONCT.US Oncternal Therapeutics Inc 20230525 0 0.32 0.32 0.29 0.3 158200 0.3 down up incorrect
ONCY.US Oncolytics Biotech Inc 20230525 0 2.2 2.2 2.01 2.16 458300 2.16 down down correct
ONDS.US Ondas Holdings Inc 20230525 0 0.861 0.876 0.819 0.825 262400 0.825 down up incorrect
ONEW.US OneWater Marine Inc 20230525 0 28.06 28.12 27.305 27.82 70100 27.82 down down correct
ONTX.US Onconova Therapeutics Inc 20230525 0 1.26 1.33 1.16 1.2 162100 1.2 down down correct
ONVO.US Organovo Holdings Inc 20230525 0 1.81 1.84 1.8 1.8 36700 1.8 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230525 0 10.65 10.65 10.65 10.65 0 10.65
OPBK.US OP Bancorp 20230525 0 8.23 8.35 7.98 8.1 40900 8.1 down down correct
OPCH.US Option Care Health Inc 20230525 0 27.68 27.76 27.18 27.62 1977100 27.62 down down correct
OPEN.US Opendoor Technologies Inc 20230525 0 2.69 2.69 2.26 2.32 22971600 2.32 down down correct
OPGN.US OpGen Inc 20230525 0 0.759 0.759 0.689 0.694 103200 0.694 down down correct
OPHC.US OptimumBank Holdings Inc 20230525 0 2.85 2.85 2.8 2.8 1500 2.8 down down correct
OPI.US Office Properties Income Trust 20230525 0 6.68 6.84 6.61 6.75 1014500 6.75 up up correct
OPINL.US Office Properties Income Trust 20230525 0 12.895 13.239 12.52 12.66 8300 12.66 down down correct
OPK.US OPKO Health Inc 20230525 0 1.48 1.5 1.4 1.42 2095400 1.42 down down correct
OPOF.US Old Point Financial Corporation 20230525 0 17.78 18.48 16.41 16.79 8000 16.79 down down correct
OPRA.US Opera Limited 20230525 0 15 15.28 14.53 15.11 488400 15.11 up up correct
OPRT.US Oportun Financial Corporation 20230525 0 5.52 5.54 5.28 5.36 109700 5.36 down down correct
OPRX.US OptimizeRx Corporation 20230525 0 13.5 14.02 13.16 13.56 245000 13.56 up up correct
OPT.US Opthea Limited 20230525 0 3.36 3.36 3.34 3.34 3659 3.34 down down correct
OPTN.US OptiNose Inc 20230525 0 1.35 1.36 1.24 1.27 658800 1.27 down down correct
ORGN.US Origin Materials Inc 20230525 0 4.44 4.454 4.28 4.36 778800 4.36 down down correct
ORGNW.US Origin Materials Inc Warrant 20230525 0 0.78 0.8475 0.76 0.8475 36571 0.8475 up up correct
ORGO.US Organogenesis Holdings Inc 20230525 0 3.98 4.02 3.75 3.81 865100 3.81 down down correct
ORGS.US Orgenesis Inc 20230525 0 1.2 1.21 1.18 1.18 9000 1.18 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20230525 0 5.16 5.25 5.08 5.15 86900 5.15 down down correct
ORLY.US O'Reilly Automotive Inc 20230525 0 920.99 939.54 916.77 935.02 466000 935.02 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230525 0 4.5 4.51 3.61 3.66 1420900 3.66 down down correct
ORRF.US Orrstown Financial Services Inc 20230525 0 18.7 18.7 18.19 18.19 4800 18.19 down down correct
ORTX.US Orchard Therapeutics plc 20230525 0 5.32 5.59 4.8 4.97 59300 4.97 down down correct
OSBC.US Old Second Bancorp Inc 20230525 0 12.36 12.5 11.96 12.08 158600 12.08 down down correct
OSIS.US OSI Systems Inc 20230525 0 117.99 120.45 117.95 120.33 92400 120.33 up down incorrect
OSPN.US OneSpan Inc 20230525 0 14.91 15.15 14.63 14.75 167300 14.75 down down correct
OSS.US One Stop Systems Inc 20230525 0 2.46 2.53 2.46 2.48 11100 2.48 up down incorrect
OSTK.US Overstock.com Inc 20230525 0 17.98 18.08 17.5 17.71 1091900 17.71 down down correct
OSUR.US OraSure Technologies Inc 20230525 0 5.09 5.14 4.96 5.05 823100 5.05 down down correct
OSW.US OneSpaWorld Holdings Limited 20230525 0 10.77 10.86 10.72 10.83 500700 10.83 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230525 0 10.82 10.82 10.743 10.75 7500 10.75 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20230525 0 10.42 10.42 10.42 10.42 3 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230525 0 0.025 0.025 0.025 0.025 0 0.025
OTEX.US Open Text Corporation 20230525 0 40.49 41.28 40.27 40.79 384300 40.79 up up correct
OTLK.US Outlook Therapeutics Inc 20230525 0 1.53 1.53 1.33 1.35 1178500 1.35 down down correct
OTLY.US Oatly Group AB 20230525 0 1.78 1.78 1.68 1.71 2909000 1.71 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230525 0 0.39 0.41 0.375 0.4 109600 0.4 up down incorrect
OTRK.US Ontrak Inc 20230525 0 0.47 0.5379 0.45 0.5 405693 0.5 up down incorrect
OTRKP.US Ontrak Inc 20230525 0 0.77 0.781 0.698 0.781 4600 0.781 up up correct
OTTR.US Otter Tail Corporation 20230525 0 76.62 76.8 74.81 74.94 165300 74.94 down down correct
OUST.US WT 20230525 0 0.098 0.098 0.098 0.098 5401 0.098
OVBC.US Ohio Valley Banc Corp 20230525 0 24 24.28 23.4 23.5 7306 23.35 down down correct
OVID.US Ovid Therapeutics Inc 20230525 0 3.55 3.55 3.35 3.39 72700 3.39 down down correct
OVLY.US Oak Valley Bancorp 20230525 0 23.2 23.82 22.89 23.01 22700 23.01 down down correct
OWSCX.US OWSCX 20230525 0 18.42 18.42 18.42 18.42 0 18.42
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230525 0 10.89 10.89 10.89 10.89 100 10.89
OXACU.US Oxbridge Acquisition Corp. Unit 20230525 0 10.87 10.87 10.87 10.87 0 10.87
OXACW.US Oxbridge Acquisition Corp. Warrant 20230525 0 0.047 0.047 0.047 0.047 35196 0.047
OXBR.US Oxbridge Re Holdings Limited 20230525 0 1.29 1.29 1.18 1.19 3300 1.19 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230525 0 0.0862 0.0923 0.08 0.0923 978 0.0923 up down incorrect
OXLC.US Oxford Lane Capital Corp 20230525 0 5.06 5.1 4.99 5.04 1593700 5.04 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230525 0 22.45 22.47 22.3 22.44 900 22.44 down down correct
OXLCM.US Oxford Lane Capital Corp 20230525 0 24.78 24.78 24.61 24.76 2300 24.76 down down correct
OXLCP.US Oxford Lane Capital Corp 20230525 0 22.41 22.87 22.37 22.75 5800 22.75 up up correct
OXSQ.US Oxford Square Capital Corp 20230525 0 2.86 2.88 2.75 2.78 511100 2.78 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230525 0 21.6 21.6 21.6 21.6 0 21.6
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230525 0 24.76 24.76 24.76 24.76 200 24.76
OXSQZ.US Oxford Square Capital Corp. 20230525 0 23.386 23.386 23.386 23.386 0 23.386
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230525 0 10.65 10.65 10.64 10.64 400 10.64 down down correct
OXUSU.US Oxus Acquisition Corp Unit 20230525 0 10.71 10.71 10.71 10.71 1100 10.71
OXUSW.US Oxus Acquisition Corp. Warrant 20230525 0 0.0282 0.0283 0.0282 0.0283 1000 0.0283 up down incorrect
OZK.US Bank OZK 20230525 0 35.49 35.73 34.85 35.46 804000 35.46 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230525 0 14.74 14.98 14.51 14.56 40700 14.56 down down correct
OZON.US Ozon Holdings PLC 20230525 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230525 0 13.5 13.6 13.39 13.6 2598100 13.6 up up correct
PAAS.US Pan American Silver Corp 20230525 0 15.22 15.24 14.86 14.98 5184600 14.98 down down correct
PACB.US Pacific Biosciences of California Inc 20230525 0 12.02 12.17 11.68 11.97 3990100 11.97 down down correct
PACW.US PacWest Bancorp 20230525 0 7.02 7.2 6.55 6.81 21450600 6.81 down down correct
PAGP.US Plains GP Holdings L.P 20230525 0 14.02 14.17 13.95 14.16 1873500 14.16 up down incorrect
PAHC.US Phibro Animal Health Corporation 20230525 0 13.17 13.205 12.654 12.96 56700 12.96 down down correct
PALI.US Palisade Bio Inc 20230525 0 1.45 1.46 1.27 1.33 832900 1.33 down down correct
PALT.US Paltalk Inc. Common Stock 20230525 0 2.82 2.97 2.81 2.82 18400 2.82
PANL.US Pangaea Logistics Solutions Ltd 20230525 0 5.9 5.95 5.81 5.86 161000 5.86 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20230525 0 206.27 208.87 202.6 207.98 6143700 207.98 up down incorrect
PASG.US Passage Bio Inc 20230525 0 1.02 1.035 1 1 99200 1 down down correct
PATI.US Patriot Transportation Holding Inc 20230525 0 8.91 9 8.834 9 900 9 up down incorrect
PATK.US Patrick Industries Inc 20230525 0 68.07 69.43 67.6 69.34 108000 69.34 up up correct
PAVM.US PAVmed Inc 20230525 0 0.38 0.409 0.38 0.393 393500 0.393 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230525 0 0.1275 0.1275 0.101 0.101 7759 0.101 down down correct
PAX.US Patria Investments Limited 20230525 0 15.38 15.69 15.38 15.43 344200 15.43 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20230525 0 4.36 4.39 4.165 4.19 2453600 4.19 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20230525 0 0.525 0.525 0.5 0.52 156400 0.52 down down correct
PAYS.US PaySign Inc 20230525 0 3.02 3.02 2.77 2.8 193800 2.8 down down correct
PAYX.US Paychex Inc 20230525 0 107.65 108.09 106.07 107.88 2619700 107.88 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230525 0 10.93 10.93 10.93 10.93 0 10.93
PBBK.US PB Bankshares Inc. Common Stock 20230525 0 12.01 12.09 11.9 12 3400 12 down down correct
PBFS.US Pioneer Bancorp Inc 20230525 0 8.555 8.7 8.466 8.68 3400 8.68 up up correct
PBHC.US Pathfinder Bancorp Inc 20230525 0 13.03 13.03 13.03 13.03 400 13.03
PBLA.US Panbela Therapeutics Inc 20230525 0 0.38 0.39 0.331 0.36 398800 0.36 down down correct
PBPB.US Potbelly Corporation 20230525 0 7.93 7.9734 7.72 7.79 99833 7.79 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20230525 0 0.059 0.059 0.055 0.057 4105200 0.057 down down correct
PBYI.US Puma Biotechnology Inc 20230525 0 3.31 3.31 2.95 3.2 298200 3.2 down down correct
PCAR.US PACCAR Inc 20230525 0 70.26 71.1 69.8 71.02 2460000 71.02 up up correct
PCB.US PCB Bancorp 20230525 0 14.05 14.37 13.7 13.92 16773 13.92 down down correct
PCCTU.US Perception Capital Corp. II Units 20230525 0 10.83 10.83 10.83 10.83 0 10.83
PCH.US PotlatchDeltic Corporation 20230525 0 45.58 45.81 45 45.53 224000 45.53 down down correct
PCRX.US Pacira BioSciences Inc 20230525 0 40.35 40.35 39.51 39.74 218800 39.74 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230525 0 0.601 0.66 0.601 0.65 4300 0.65 up up correct
PCT.US PureCycle Technologies Inc 20230525 0 7.3 7.3 6.92 7.14 1719400 7.14 down down correct
PCTI.US PCTEL Inc 20230525 0 4.72 4.76 4.66 4.75 55300 4.75 up up correct
PCTTU.US PureCycle Technologies Inc 20230525 0 9.4 9.7 9.4 9.7 900 9.7 up down incorrect
PCTTW.US PureCycle Technologies Inc 20230525 0 3 3.16 3 3.16 1631 3.16 up up correct
PCTY.US Paylocity Holding Corporation 20230525 0 175.36 175.36 170.87 171.28 333600 171.28 down down correct
PCVX.US Vaxcyte Inc 20230525 0 50.98 50.98 48.39 48.59 559700 48.59 down down correct
PCYG.US Park City Group Inc 20230525 0 7.12 7.38 7.12 7.24 18300 7.24 up up correct
PCYO.US Pure Cycle Corporation 20230525 0 9.79 9.91 9.65 9.82 32300 9.82 up up correct
PDCE.US PDC Energy Inc 20230525 0 70.85 71.14 70.2 70.63 2115900 70.63 down down correct
PDCO.US Patterson Companies Inc 20230525 0 26.42 26.53 26.09 26.2 520778 26.2 down down correct
PDD.US Pinduoduo Inc 20230525 0 61.03 61.92 59.98 60.02 11727400 60.02 down down correct
PDEX.US Pro 20230525 0 18.65 18.65 18.28 18.64 1800 18.64 down down correct
PDFS.US PDF Solutions Inc 20230525 0 39.14 40.83 39.03 40.62 220700 40.62 up up correct
PDLB.US PDL Community Bancorp 20230525 0 7.57 7.66 7.5 7.57 64600 7.57
PDSB.US PDS Biotechnology Corporation 20230525 0 7.22 7.22 6.64 6.72 727200 6.72 down down correct
PDSKX.US PDSKX 20230525 0 25.09 25.09 25.09 25.09 0 25.09
PDSRX.US PDSRX 20230525 0 25 25 25 25 0 25
PDSYX.US PDSYX 20230525 0 25.3 25.3 25.3 25.3 0 25.3
PEB.US PH 20230525 0 16.98 16.99 16.95 16.99 8220 16.99 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230525 0 17.5 17.89 17.5 17.6 9100 17.6 up up correct
PEBO.US Peoples Bancorp Inc 20230525 0 26.12 26.58 26.12 26.52 113600 26.52 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230525 0 28.51 28.56 27.85 28.14 473600 28.14 down down correct
PEGA.US Pegasystems Inc 20230525 0 45.69 45.71 44.85 44.99 159900 44.99 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230525 0 10.3 10.3001 10.3 10.3 1416 10.3
PENN.US Penn National Gaming Inc 20230525 0 24.96 25.3 24.56 24.97 2202700 24.97 up up correct
PEP.US PepsiCo Inc 20230525 0 182.7 184.22 181.95 183.8 4712884 183.8 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230525 0 10.44 10.44 10.4 10.42 3200 10.42 down down correct
PERI.US Perion Network Ltd 20230525 0 31.15 31.98 30.61 31.92 1060900 31.92 up up correct
PESI.US Perma 20230525 0 10.97 11.37 10.81 10.92 64400 10.92 down up incorrect
PETQ.US PetIQ Inc 20230525 0 13.28 13.28 12.33 12.58 191100 12.58 down down correct
PETS.US PetMed Express Inc 20230525 0 15.02 15.09 14.72 14.84 353000 14.84 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20230525 0 1.88 1.98 1.8 1.95 32600 1.95 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20230525 0 0.4 0.4 0.3685 0.3999 2204 0.3999 down down correct
PETZ.US TDH Holdings Inc 20230525 0 1.26 1.3 1.23 1.245 12100 1.245 down down correct
PFALX.US PFALX 20230525 0 6.89 6.89 6.89 6.89 0 6.89
PFBC.US Preferred Bank 20230525 0 47.12 47.44 46.51 47.15 58800 47.15 up up correct
PFC.US Premier Financial Corp 20230525 0 14.4 14.43 14.05 14.2 116858 14.2 down down correct
PFFLX.US PFFLX 20230525 0 6.89 6.89 6.89 6.89 0 6.89
PFG.US Principal Financial Group Inc 20230525 0 68.21 68.59 67.38 68.01 1379400 68.01 down down correct
PFIE.US Profire Energy Inc 20230525 0 1.36 1.37 1.3 1.31 45800 1.31 down down correct
PFIN.US P&F Industries Inc 20230525 0 6.05 6.05 6.03 6.03 500 6.03 down down correct
PFIS.US Peoples Financial Services Corp 20230525 0 39.88 40.4 39.88 40.4 2800 40.4 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230525 0 6.89 6.89 6.89 6.89 0 6.89
PFLT.US PennantPark Floating Rate Capital Ltd 20230525 0 10.7 10.84 10.68 10.8 191900 10.8 up down incorrect
PFMT.US Performant Financial Corporation 20230525 0 2.35 2.4 2.29 2.29 71700 2.29 down down correct
PFSW.US PFSweb Inc 20230525 0 3.97 4.1 3.93 4.01 242300 4.01 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230525 0 10.32 10.37 10.32 10.37 6600 10.37 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230525 0 10.32 10.32 10.3 10.3 15800 10.3 down down correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230525 0 0.1561 0.1561 0.051 0.0622 13276 0.0622 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230525 0 22.19 22.19 22.19 22.19 23 22.19
PGC.US Peapack 20230525 0 27.14 27.58 26.97 27.24 44100 27.24 up down incorrect
PGEN.US Precigen Inc 20230525 0 1.32 1.32 1.2 1.2 676900 1.2 down up incorrect
PGNY.US Progyny Inc 20230525 0 38.31 38.41 36.39 37.39 712500 37.39 down down correct
PGSS.US UN 20230525 0 10.59 10.59 10.59 10.59 0 10.59
PHAR.US Pharming Group NV 20230525 0 12.398 12.409 11.65 12.3 3800 12.3 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20230525 0 11.81 11.85 11.4 11.72 433800 11.72 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230525 0 0.0004 0.0004 0.0004 0.0004 13192 0.0004
PHIO.US Phio Pharmaceuticals Corp 20230525 0 3.82 4 3.701 3.76 154000 3.76 down down correct
PHUN.US Phunware Inc 20230525 0 0.642 0.642 0.592 0.601 504900 0.601 down down correct
PHUNW.US Phunware Inc 20230525 0 0.1954 0.1955 0.1954 0.1955 316 0.1955 up up correct
PHVS.US Pharvaris N.V 20230525 0 8.37 8.831 8.37 8.5 4400 8.5 up up correct
PI.US Impinj Inc 20230525 0 97.28 99.31 94.61 98.68 316400 98.68 up down incorrect
PIIVX.US PIIVX 20230525 0 40.74 40.74 40.74 40.74 0 40.74
PINC.US Premier Inc 20230525 0 25.63 25.75 25.295 25.46 1527500 25.46 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20230525 0 0.877 0.88 0.82 0.82 532600 0.82 down down correct
PIXY.US ShiftPixy Inc 20230525 0 2.34 2.38 2.11 2.14 42100 2.14 down down correct
PKBK.US Parke Bancorp Inc 20230525 0 16 16.29 15.73 16.01 16000 16.01 up up correct
PKOH.US Park 20230525 0 15.4 15.69 14.85 14.9 21500 14.9 down down correct
PLAB.US Photronics Inc 20230525 0 18.92 20.38 18.71 20.25 1325600 20.25 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230525 0 33.73 34 33.08 33.42 753000 33.42 down down correct
PLBC.US Plumas Bancorp 20230525 0 34 34 33.85 34 5300 34
PLBY.US PLBY Group Inc 20230525 0 1.67 1.705 1.55 1.58 1522000 1.58 down down correct
PLCE.US The Children's Place Inc 20230525 0 18.68 18.68 16.88 17.34 1690100 17.34 down down correct
PLL.US Piedmont Lithium Inc 20230525 0 55.26 55.26 53.6 54.39 233200 54.39 down down correct
PLMI.US Plum Acquisition Corp. I 20230525 0 10.45 10.5 10.45 10.48 3700 10.48 up up correct
PLMIU.US Plum Acquisition Corp. I 20230525 0 10.44 10.44 10.44 10.44 0 10.44
PLMIW.US Plum Acquisition Corp. I 20230525 0 0.1501 0.1501 0.1501 0.1501 10301 0.1501
PLMR.US Palomar Holdings Inc 20230525 0 48.85 49.745 47.455 48.8 139800 48.8 down down correct
PLPC.US Preformed Line Products Company 20230525 0 154.19 158.72 152.29 154.66 10400 154.66 up up correct
PLRX.US Pliant Therapeutics Inc 20230525 0 21.61 21.85 20.69 20.99 390063 20.99 down down correct
PLSE.US Pulse Biosciences Inc 20230525 0 5.97 6.41 5.95 5.95 101800 5.95 down down correct
PLTK.US Playtika Holding Corp 20230525 0 10.13 10.17 9.96 10.07 659900 10.07 down down correct
PLUG.US Plug Power Inc 20230525 0 8.5 8.61 8.14 8.38 16632700 8.38 down down correct
PLUS.US ePlus inc 20230525 0 49.04 50.28 48.05 48.79 223900 48.79 down down correct
PLXP.US PLx Pharma Inc 20230525 0 0.0052 0.006 0.004 0.0055 144550 0.0055 up up correct
PLXS.US Plexus Corp 20230525 0 87.28 90.71 87.28 90.24 161700 90.24 up up correct
PLYA.US Playa Hotels & Resorts N.V 20230525 0 8.9 9.017 8.78 9 1369700 9 up up correct
PMAAX.US PMAAX 20230525 0 9.78 9.78 9.78 9.78 0 9.78
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230525 0 3.12 3.14 3.11 3.11 33700 3.11 down down correct
PMD.US Psychemedics Corporation 20230525 0 5 5 4.88 4.88 3200 4.88 down up incorrect
PMFLX.US PMFLX 20230525 0 9.78 9.78 9.78 9.78 0 9.78
PMGM.US Priveterra Acquisition Corp 20230525 0 10.37 10.37 10.37 10.37 200 10.37
PMGMU.US Priveterra Acquisition Corp 20230525 0 10.4 10.41 10.35 10.35 1200 10.35 down down correct
PMGMW.US Priveterra Acquisition Corp 20230525 0 0.1 0.1 0.0943 0.095 0 0.095 down up incorrect
PMIFX.US PMIFX 20230525 0 8.33 8.33 8.33 8.33 0 8.33
PMT.US PC 20230525 0 17.7 17.9499 17.4 17.44 22443 17.44 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230525 0 26.95 27.48 26.245 26.49 34300 26.49 down down correct
PMVP.US PMV Pharmaceuticals Inc 20230525 0 5.6 5.64 5.4 5.46 144200 5.46 down down correct
PNBK.US Patriot National Bancorp Inc 20230525 0 6.58 7.19 6.58 7.19 1400 7.19 up up correct
PNFP.US Pinnacle Financial Partners Inc 20230525 0 50.34 50.95 49.13 49.75 674400 49.75 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230525 0 21.95 22.28 21.67 21.69 6400 21.69 down down correct
PNNT.US PennantPark Investment Corporation 20230525 0 5.57 5.58 5.5 5.54 378300 5.54 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230525 0 88.03 88.03 88.03 88.03 1000 88.03
PNT.US POINT Biopharma Global Inc 20230525 0 9.76 9.77 9.31 9.39 657500 9.39 down down correct
PNTG.US The Pennant Group Inc 20230525 0 12.46 12.47 11.4 11.6 167400 11.6 down down correct
POAI.US Predictive Oncology Inc 20230525 0 3.4 3.57 2.9 2.95 168100 2.95 down down correct
PODD.US Insulet Corporation 20230525 0 292.74 292.74 268.76 277.05 1925500 277.05 down down correct
POLA.US Polar Power Inc 20230525 0 1.35 1.36 1.3 1.3 73500 1.3 down down correct
POOL.US Pool Corporation 20230525 0 334.02 337.11 326.23 327.08 290700 327.08 down down correct
POWI.US Power Integrations Inc 20230525 0 84.77 86.09 83.31 85.66 369600 85.66 up up correct
POWL.US Powell Industries Inc 20230525 0 58.29 58.7 57.25 58.29 47000 58.29
POWW.US AMMO Inc 20230525 0 1.74 1.77 1.71 1.73 346200 1.73 down down correct
POWWP.US AMMO Inc 20230525 0 24.78 24.78 24.76 24.76 300 24.76 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20230525 0 19.74 19.88 19.23 19.53 378700 19.53 down down correct
PPBT.US Purple Biotech Ltd 20230525 0 1.9 1.9 1.82 1.82 20400 1.82 down down correct
PPC.US Pilgrim's Pride Corporation 20230525 0 23.75 23.78 23.04 23.21 1572100 23.21 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230525 0 10.72 10.72 10.72 10.72 0 10.72
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230525 0 0.1501 0.1501 0.1501 0.1501 0 0.1501
PPHPU.US PHP Ventures Acquisition Corp. Units 20230525 0 10.75 10.75 10.75 10.75 0 10.75
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20230525 0 0.0255 0.0435 0.0255 0.0435 0 0.0435 up up correct
PPIH.US Perma 20230525 0 10.69 10.75 10.59 10.68 3600 10.68 down down correct
PPSI.US Pioneer Power Solutions Inc 20230525 0 5.68 5.863 5.64 5.73 37900 5.73 up up correct
PPTA.US Midas Gold Corp. 20230525 0 4.94 4.94 4.43 4.46 141300 4.46 down down correct
PRAA.US PRA Group Inc 20230525 0 19.81 20.07 19.11 19.82 472900 19.82 up up correct
PRAX.US Praxis Precision Medicines Inc 20230525 0 1.04 1.06 1.01 1.015 317200 1.015 down up incorrect
PRCH.US Porch Group Inc 20230525 0 1.27 1.32 1.185 1.25 912900 1.25 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230525 0 32.32 32.68 31.16 32.09 228100 32.09 down down correct
PRDEX.US PREDEX Funds 20230525 0 28.47 28.47 28.47 28.47 0 28.47
PRDO.US Perdoceo Education Corporation 20230525 0 12.16 12.28 11.91 12.01 228000 12.01 down down correct
PRFT.US Perficient Inc 20230525 0 77.5 78.42 77.28 78.06 184200 78.06 up up correct
PRFX.US PainReform Ltd 20230525 0 0.587 0.587 0.46 0.544 103200 0.544 down down correct
PRGS.US Progress Software Corporation 20230525 0 59.05 60.43 58.93 59.85 379000 59.85 up up correct
PRIM.US Primoris Services Corporation 20230525 0 26.96 26.99 26.29 26.9 229526 26.9 down down correct
PRIVX.US Sharespost 100 Fund 20230525 0 40.15 40.15 40.15 40.15 0 40.15
PRLD.US Prelude Therapeutics Incorporated 20230525 0 5.56 5.6 5.08 5.26 130800 5.26 down down correct
PRLVX.US PRLVX 20230525 0 39.59 39.59 39.59 39.59 0 39.59
PROC.US Procaps Group S.A. Ordinary Shares 20230525 0 4.26 4.26 4.25 4.25 1200 4.25 down down correct
PROCW.US Procaps Group S.A. Warrants 20230525 0 0.236 0.25 0.175 0.21 14728 0.21 down down correct
PROF.US Profound Medical Corp 20230525 0 12.77 12.77 11.36 11.44 40700 11.44 down down correct
PROV.US Provident Financial Holdings Inc 20230525 0 11.96 11.99 11.91 11.99 1800 11.99 up up correct
PRPH.US ProPhase Labs Inc 20230525 0 9.46 9.65 9.1 9.26 86400 9.26 down down correct
PRPL.US Purple Innovation Inc 20230525 0 3.45 3.45 3.165 3.33 547500 3.33 down down correct
PRPO.US Precipio Inc 20230525 0 0.63 0.658 0.63 0.63 37000 0.63
PRQR.US ProQR Therapeutics N.V 20230525 0 1.74 1.745 1.65 1.67 412900 1.67 down down correct
PRSR.US Prospector Capital Corp 20230525 0 10.47 10.5 10.46 10.46 14300 10.46 down down correct
PRSRU.US Prospector Capital Corp 20230525 0 10.41 10.49 10.41 10.49 2800 10.49 up up correct
PRSRW.US Prospector Capital Corp 20230525 0 0.0519 0.0519 0.0519 0.0519 168 0.0519
PRTA.US Prothena Corporation plc 20230525 0 69.78 69.95 66.83 67.25 367700 67.25 down up incorrect
PRTC.US PureTech Health plc 20230525 0 26.95 26.95 26.95 26.95 35 26.95
PRTG.US Portage Biotech Inc 20230525 0 3.33 3.458 3.15 3.18 35900 3.18 down up incorrect
PRTH.US Priority Technology Holdings Inc 20230525 0 3.3 3.32 3.05 3.26 21200 3.26 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230525 0 1.76 1.76 1.61 1.62 212500 1.62 down down correct
PRTS.US CarParts.com Inc 20230525 0 4.28 4.3 4.18 4.19 375400 4.19 down down correct
PRVA.US Privia Health Group Inc 20230525 0 25.2 25.22 23.25 24.44 1216500 24.44 down down correct
PSA.US PQ 20230525 0 17.95 17.95 17.78 17.92 3051 17.92 down down correct
PSEC.US Prospect Capital Corporation 20230525 0 6.27 6.285 6.17 6.21 1387472 6.21 down down correct
PSHG.US Performance Shipping Inc 20230525 0 0.82 0.82 0.79 0.8 103000 0.8 down down correct
PSMT.US PriceSmart Inc 20230525 0 73.66 73.8 71.41 72.72 79000 72.72 down down correct
PSNL.US Personalis Inc 20230525 0 2.05 2.08 1.92 1.94 297700 1.94 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230525 0 16.76 16.76 16.76 16.76 0 16.76
PSTV.US Plus Therapeutics Inc 20230525 0 3.91 4.29 3.9 4.09 14600 4.09 up up correct
PSTX.US Poseida Therapeutics Inc 20230525 0 2.6 2.619 2.25 2.36 542017 2.36 down down correct
PT.US Pintec Technology Holdings Limited 20230525 0 0.87 0.9 0.85 0.9 19800 0.9 up up correct
PTC.US PTC Inc 20230525 0 130.98 131.7 129.91 130.93 1147700 130.93 down down correct
PTCT.US PTC Therapeutics Inc 20230525 0 46.76 46.76 42.84 43.46 1671000 43.46 down down correct
PTDEX.US PREDEX 20230525 0 28.63 28.63 28.63 28.63 0 28.63
PTE.US PolarityTE Inc 20230525 0 0.4 0.41 0.36 0.39 23100 0.39 down down correct
PTEN.US Patterson 20230525 0 10.73 10.79 10.49 10.57 1759500 10.57 down down correct
PTGX.US Protagonist Therapeutics Inc 20230525 0 26.07 26.54 25.34 25.36 1149600 25.36 down down correct
PTIX.US Protagenic Therapeutics Inc 20230525 0 2.09 2.23 2.05 2.13 10900 2.13 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20230525 0 20.38 20.38 19.655 19.69 682000 19.69 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20230525 0 18.92 19.19 18.76 18.88 20500 18.88 down down correct
PTNR.US Partner Communications Company Ltd 20230525 0 3.8 4.25 3.8 4.01 9958 4.01 up up correct
PTON.US Peloton Interactive Inc 20230525 0 7.15 7.15 6.9 6.99 7565100 6.99 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230525 0 3.49 3.51 3.2 3.25 73200 3.25 down down correct
PTRA.US Proterra Inc 20230525 0 1.23 1.23 1.11 1.12 1223500 1.12 down down correct
PTRS.US Partners Bancorp 20230525 0 5.71 5.71 5.52 5.52 4500 5.52 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230525 0 24.82 25.45 24.1 25.06 22400 25.06 up up correct
PTVE.US Pactiv Evergreen Inc 20230525 0 7.65 7.73 7.23 7.44 225300 7.44 down down correct
PUBM.US PubMatic Inc 20230525 0 17.18 17.36 16.79 17.21 422300 17.21 up up correct
PUCK.US Goal Acquisitions Corp 20230525 0 10.3 10.3 10.3 10.3 3100 10.3
PUCKU.US Goal Acquisitions Corp 20230525 0 10.34 10.34 10.34 10.34 2000 10.34
PUCKW.US Goal Acquisitions Corp 20230525 0 0.03 0.03 0.03 0.03 1600 0.03
PULM.US Pulmatrix Inc 20230525 0 2.88 2.88 2.67 2.67 9500 2.67 down down correct
PUYI.US Puyi Inc 20230525 0 5.4 5.62 5.06 5.59 1700 5.59 up up correct
PVBC.US Provident Bancorp Inc 20230525 0 8.14 8.21 7.91 8.06 29000 8.06 down down correct
PWDEX.US PREDEX 20230525 0 28.63 28.63 28.63 28.63 0 28.63
PWFL.US PowerFleet Inc 20230525 0 2.96 3.11 2.9 2.98 1812700 2.98 up up correct
PWOD.US Penns Woods Bancorp Inc 20230525 0 25.33 25.33 24.53 24.8 4900 24.8 down up incorrect
PWP.US Perella Weinberg Partners 20230525 0 8.06 8.15 7.835 7.96 127100 7.96 down down correct
PXLW.US Pixelworks Inc 20230525 0 1.68 1.7 1.63 1.68 259500 1.68
PXS.US Pyxis Tankers Inc 20230525 0 4.12 4.2 4.1 4.13 65800 4.13 up up correct
PXSAP.US Pyxis Tankers Inc 20230525 0 21.62 21.62 21.35 21.35 900 21.35 down up incorrect
PXSAW.US Pyxis Tankers Inc 20230525 0 1.17 1.22 1.15 1.15 53870 1.15 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20230525 0 21.65 22.45 21.26 21.32 536400 21.32 down down correct
PYPD.US PolyPid Ltd 20230525 0 0.361 0.389 0.35 0.376 97000 0.376 up up correct
PYPL.US PayPal Holdings Inc 20230525 0 61.74 61.74 59.315 59.37 24461300 59.37 down down correct
PYR.US PyroGenesis Canada Inc 20230525 0 0.7 0.7 0.67 0.683 18100 0.683 down down correct
PYXS.US Pyxis Oncology Inc. 20230525 0 3.3 3.32 3.1 3.105 383700 3.105 down down correct
PZZA.US Papa John's International Inc 20230525 0 74.27 74.61 72.45 72.63 484300 72.63 down down correct
QCOM.US QUALCOMM Incorporated 20230525 0 101.93 104.11 101.47 104.02 11677400 104.02 up up correct
QCRH.US QCR Holdings Inc 20230525 0 39.47 40.04 38.2 39.87 73700 39.87 up up correct
QDEL.US Quidel Corporation 20230525 0 86.4 87.81 84.48 84.72 403900 84.72 down down correct
QFIN.US 360 DigiTech Inc 20230525 0 14.23 14.23 13.7 14 1317700 14 down down correct
QH.US Quhuo Limited 20230525 0 1.63 1.7 1.6 1.68 34900 1.68 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230525 0 5.52 5.52 5.11 5.17 394700 5.17 down down correct
QIWI.US QIWI plc 20230525 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230525 0 0.99 0.99 0.923 0.923 22400 0.923 down down correct
QLI.US Qilian International Holding Group Limited 20230525 0 1 1 1 1 300 1
QLYS.US Qualys Inc 20230525 0 123.97 125.4 123.02 123.93 321700 123.93 down down correct
QMCO.US Quantum Corporation 20230525 0 1.07 1.07 0.99 1 155000 1 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230525 0 0.465 0.465 0.42 0.44 215300 0.44 down down correct
QNST.US QuinStreet Inc 20230525 0 9.06 9.19 8.95 9.1 352900 9.1 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230525 0 23.89 24.18 23.86 24.13 167400 24.13 up up correct
QRHC.US Quest Resource Holding Corporation 20230525 0 5.48 5.5 5.25 5.3 14900 5.3 down down correct
QRTEA.US Qurate Retail Inc 20230525 0 0.93 0.95 0.85 0.87 7162800 0.87 down down correct
QRTEB.US Qurate Retail Inc 20230525 0 5.35 5.75 5.15 5.2 3600 5.2 down down correct
QRTEP.US Qurate Retail Inc 20230525 0 33.9 35.53 33.9 34.8 210200 34.8 up down incorrect
QRVO.US Qorvo Inc 20230525 0 93.32 94.69 91.28 94.29 1911900 94.29 up up correct
QSI.US Quantum 20230525 0 1.68 1.706 1.57 1.57 283000 1.57 down up incorrect
QSIAW.US Quantum 20230525 0 0.21 0.21 0.2 0.21 27671 0.21
QTRX.US Quanterix Corporation 20230525 0 21.28 21.93 20.05 20.76 369100 20.76 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20230525 0 1.31 1.33 1.11 1.18 2134200 1.18 down down correct
QUIK.US QuickLogic Corporation 20230525 0 5.85 5.85 5.62 5.66 22700 5.66 down down correct
QURE.US uniQure N.V 20230525 0 20.32 20.32 19.15 19.62 496300 19.62 down down correct
RADI.US Radius Global Infrastructure Inc 20230525 0 14.78 14.8 14.76 14.77 1472000 14.77 down down correct
RAIL.US FreightCar America Inc 20230525 0 2.81 2.91 2.79 2.79 13500 2.79 down down correct
RAIN.US Rain Therapeutics Inc 20230525 0 1.21 1.219 1.05 1.14 5003300 1.14 down down correct
RAND.US Rand Capital Corporation 20230525 0 12.9001 13 12.9001 13 73 13 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230525 0 4.18 4.25 4.085 4.11 25900 4.11 down down correct
RAPT.US RAPT Therapeutics Inc 20230525 0 20.96 20.96 19.67 20.05 208000 20.05 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20230525 0 50.17 50.5 49.55 49.92 760700 49.92 down down correct
RAVE.US RAVE Restaurant Group Inc 20230525 0 1.7 1.7 1.62 1.69 18700 1.69 down down correct
RBB.US RBB Bancorp 20230525 0 10.63 11.005 10.63 10.88 40000 10.88 up down incorrect
RBBN.US Ribbon Communications Inc 20230525 0 2.73 2.73 2.62 2.71 316600 2.71 down down correct
RBCAA.US Republic Bancorp Inc 20230525 0 41.93 42.44 41.46 41.76 16200 41.76 down down correct
RBCN.US Rubicon Technology Inc 20230525 0 1.21 1.21 1.16 1.16 600 1.16 down down correct
RBKB.US Rhinebeck Bancorp Inc 20230525 0 6.93 6.93 6.93 6.93 100 6.93
RCAT.US Red Cat Holdings Inc 20230525 0 0.93 0.969 0.92 0.93 31700 0.93
RCEL.US AVITA Medical Inc 20230525 0 10.86 11.28 10.52 10.7 129000 10.7 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230525 0 9.68 9.68 9.68 9.68 0 9.68
RCICX.US Resource Credit Income Fund Class C 20230525 0 9.79 9.79 9.79 9.79 0 9.79
RCIIX.US Resource Credit Income Fund Class I Shar 20230525 0 9.7 9.7 9.7 9.7 0 9.7
RCILX.US RCILX 20230525 0 9.68 9.68 9.68 9.68 0 9.68
RCIWX.US Resource Credit Income Fund Class W Shar 20230525 0 9.68 9.68 9.68 9.68 0 9.68
RCKT.US Rocket Pharmaceuticals Inc 20230525 0 21.67 21.67 20.81 20.87 480100 20.87 down down correct
RCKY.US Rocky Brands Inc 20230525 0 19.52 19.81 18.37 18.74 39900 18.74 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230525 0 10.56 10.88 10.47 10.47 59500 10.47 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20230525 0 10.6 10.6 10.6 10.6 5900 10.6
RCLFW.US Rosecliff Acquisition Corp I 20230525 0 0.1089 0.1089 0.0944 0.0944 0 0.0944 down down correct
RCM.US R1 RCM Inc 20230525 0 15.85 16 15.63 15.82 2264800 15.82 down up incorrect
RCMT.US RCM Technologies Inc 20230525 0 15.71 15.98 15.41 15.86 115600 15.86 up up correct
RCON.US Recon Technology Ltd 20230525 0 0.4 0.43 0.39 0.41 523200 0.41 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230525 0 0.1898 0.23 0.1898 0.2 598000 0.2 up down incorrect
RCRTW.US Recruiter.com Group Inc. Warrant 20230525 0 0.03 0.03 0.03 0.03 0 0.03
RDCM.US RADCOM Ltd 20230525 0 9.45 9.88 9.42 9.76 13700 9.76 up up correct
RDFN.US Redfin Corporation 20230525 0 9.9 9.91 9.44 9.55 1724200 9.55 down down correct
RDHL.US RedHill Biopharma Ltd 20230525 0 2.13 2.2 2.04 2.17 73800 2.17 up down incorrect
RDI.US Reading International Inc 20230525 0 2.91 2.99 2.91 2.91 1500 2.91
RDIB.US Reading International Inc 20230525 0 21.1 22.15 20.62 21.51 10715 21.51 up down incorrect
RDNT.US RadNet Inc 20230525 0 27.97 28.42 27.625 28.3 229300 28.3 up up correct
RDVT.US Red Violet Inc 20230525 0 19.94 20.12 19.12 19.14 6200 19.14 down down correct
RDWR.US Radware Ltd 20230525 0 19.44 19.46 19.07 19.09 135800 19.09 down up incorrect
REAL.US The RealReal Inc 20230525 0 1.38 1.43 1.36 1.42 2085600 1.42 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20230525 0 1.16 1.193 1.16 1.17 31000 1.17 up up correct
REE.US REE Automotive Ltd. 20230525 0 0.43 0.43 0.375 0.39 413800 0.39 down down correct
REED.US Reed's Inc 20230525 0 2.9 2.96 2.89 2.96 4045 2.96 up up correct
REFR.US Research Frontiers Incorporated 20230525 0 1.59 1.62 1.55 1.58 38500 1.58 down down correct
REG.US Regency Centers Corporation 20230525 0 56.33 56.33 54.72 55.16 1312200 55.16 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20230525 0 733.04 736.19 724.03 725 569300 725 down down correct
REKR.US Rekor Systems Inc 20230525 0 1.37 1.37 1.25 1.29 201500 1.29 down down correct
RELI.US Reliance Global Group Inc 20230525 0 4.62 5.2 4.33 4.68 407300 4.68 up up correct
RELIW.US Reliance Global Group Inc 20230525 0 0.105 0.105 0.1049 0.105 200 0.105
RELL.US Richardson Electronics Ltd 20230525 0 17.69 17.92 17.2 17.4 152900 17.4 down down correct
RELY.US Remitly Global Inc. Common Stock 20230525 0 17.88 17.88 17.18 17.5 618900 17.5 down up incorrect
REPL.US Replimune Group Inc 20230525 0 18.99 19.315 18.595 19.21 605900 19.21 up up correct
RETA.US Reata Pharmaceuticals Inc 20230525 0 95.19 95.94 90.59 92.54 1077500 92.54 down down correct
RETO.US ReTo Eco 20230525 0 1.991 2 1.7 1.96 138700 1.96 down down correct
REYN.US Reynolds Consumer Products Inc 20230525 0 27.27 27.3 27.005 27.1 314200 27.1 down down correct
RFIL.US RF Industries Ltd 20230525 0 4.41 4.76 4.37 4.4 4600 4.4 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230525 0 22.02 22.02 22.02 22.02 300 22.02
RGCO.US RGC Resources Inc 20230525 0 19.16 19.33 18.81 19 22300 19 down down correct
RGEN.US Repligen Corporation 20230525 0 165.98 170.89 165.34 167.86 605900 167.86 up up correct
RGLD.US Royal Gold Inc 20230525 0 124.5 124.89 123.16 123.83 260600 123.83 down down correct
RGLS.US Regulus Therapeutics Inc 20230525 0 1.37 1.39 1.31 1.33 34700 1.33 down down correct
RGNX.US REGENXBIO Inc 20230525 0 19.62 19.62 17.615 18.26 428700 18.26 down down correct
RGP.US Resources Connection Inc 20230525 0 15.59 15.71 15.34 15.37 74400 15.37 down up incorrect
RIBT.US RiceBran Technologies 20230525 0 0.88 0.88 0.83 0.87 22400 0.87 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20230525 0 76.25 76.5 73.37 74.39 46200 74.39 down down correct
RIDE.US Lordstown Motors Corp 20230525 0 3.75 4.03 3.45 3.66 873300 3.66 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230525 0 1.33 1.36 1.26 1.29 1709900 1.29 down down correct
RILY.US B. Riley Financial Inc 20230525 0 36.87 37.89 36.25 37.13 186700 37.13 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230525 0 19.3 19.43 19.12 19.35 7700 19.35 up up correct
RILYM.US RILYM 20230525 0 21.53 21.88 21.35 21.35 5200 21.35 down down correct
RILYN.US B. Riley Financial Inc 20230525 0 19.077 19.199 18.85 18.95 14200 18.95 down down correct
RILYP.US B. Riley Financial Inc 20230525 0 17.04 17.332 17.002 17.05 3300 17.05 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230525 0 17.26 17.57 17.09 17.1 15500 17.1 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230525 0 15.91 16.401 15.68 16.04 10600 16.04 up up correct
RIOT.US Riot Blockchain Inc 20230525 0 11.35 11.53 10.66 11.07 13904600 11.07 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230525 0 14.27 14.66 14.14 14.57 16133200 14.57 up up correct
RKDA.US Arcadia Biosciences Inc 20230525 0 4.352 4.56 4.2 4.21 19000 4.21 down down correct
RKLB.US Rocket Lab USA Inc. 20230525 0 4.65 4.7 4.455 4.59 3260800 4.59 down down correct
RLAY.US Relay Therapeutics Inc 20230525 0 11.57 11.59 11.16 11.22 1503900 11.22 down down correct
RLMD.US Relmada Therapeutics Inc 20230525 0 3.11 3.11 2.71 2.84 186980 2.84 down down correct
RLYB.US Rallybio Corporation Common Stock 20230525 0 7.42 7.82 5.9 6.16 71100 6.16 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20230525 0 11.4 11.4 11.08 11.12 3200 11.12 down down correct
RMBL.US RumbleON Inc 20230525 0 10 10.32 9.58 9.98 112000 9.98 down down correct
RMBS.US Rambus Inc 20230525 0 61.42 64.34 60.8 63.24 3798000 63.24 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230525 0 5.55 5.59 5.41 5.41 23900 5.41 down down correct
RMGC.US RMG Acquisition Corp. III 20230525 0 10.12 10.12 10.12 10.12 300 10.12
RMGCU.US RMG Acquisition Corp. III 20230525 0 10.14 10.14 10.14 10.14 100 10.14
RMNI.US Rimini Street Inc 20230525 0 4.19 4.26 4.12 4.15 251600 4.15 down down correct
RMR.US The RMR Group Inc 20230525 0 21.47 21.96 21.4 21.53 53900 21.53 up up correct
RMTI.US Rockwell Medical Inc 20230525 0 2.52 2.57 2.36 2.38 99000 2.38 down down correct
RNA.US Avidity Biosciences Inc 20230525 0 11.26 11.275 10.79 10.93 611371 10.93 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230525 0 5.6 5.715 4.8 4.87 35600 4.87 down down correct
RNLX.US Renalytix Plc 20230525 0 2.2 2.2 2.05 2.14 21200 2.14 down up incorrect
RNST.US Renasant Corporation 20230525 0 26.64 27.13 26.25 26.69 229100 26.69 up up correct
RNW.US Renew Energy Global PLC 20230525 0 5.6 5.63 5.46 5.47 355800 5.47 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230525 0 0.75 0.815 0.73 0.73 2600 0.73 down down correct
RNXT.US RenovoRx Inc. Common Stock 20230525 0 1.93 2.09 1.85 1.9 15800 1.9 down down correct
ROAD.US Construction Partners Inc 20230525 0 28.7 29.05 28.29 28.84 91700 28.84 up up correct
ROCC.US Ranger Oil Corporation 20230525 0 38.4 38.4 37.5 37.75 255200 37.75 down down correct
ROCK.US Gibraltar Industries Inc 20230525 0 54.4 55.41 53.73 54.66 81800 54.66 up up correct
ROIC.US Retail Opportunity Investments Corp 20230525 0 12.23 12.34 11.97 12.07 881900 12.07 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230525 0 9.26 9.33 8.962 9.23 1965800 9.23 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230525 0 1.98 2.045 1.94 2.045 45480 2.045 up up correct
ROKU.US Roku Inc 20230525 0 58.73 58.93 54.44 54.58 5792500 54.58 down down correct
ROOT.US Root Inc 20230525 0 4.51 4.59 4.31 4.42 70294 4.42 down down correct
ROST.US Ross Stores Inc 20230525 0 101.87 104.14 101.53 102.34 2951300 102.34 up up correct
ROVR.US Rover Group Inc 20230525 0 4.56 4.56 4.38 4.42 855300 4.42 down down correct
RPAY.US Repay Holdings Corporation 20230525 0 6.6 6.6 6.27 6.28 590600 6.28 down down correct
RPD.US Rapid7 Inc 20230525 0 45.88 47.13 44.555 46.93 1211700 46.93 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20230525 0 8.79 8.85 8.21 8.3 72700 8.3 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230525 0 1.05 1.12 1.02 1.05 96400 1.05
RPRX.US Royalty Pharma plc 20230525 0 32.22 32.39 32.02 32.24 2310500 32.24 up up correct
RPTX.US Repare Therapeutics Inc 20230525 0 10.39 10.425 9.88 10.19 121100 10.19 down down correct
RRBI.US Red River Bancshares Inc 20230525 0 48.37 49.35 48 49.35 3400 49.35 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230525 0 16.42 16.5 14.57 14.64 1475900 14.64 down down correct
RRR.US Red Rock Resorts Inc 20230525 0 46.05 46.84 45.62 45.64 341100 45.64 down down correct
RSLS.US ReShape Lifesciences Inc 20230525 0 2.53 2.6301 2.47 2.47 33900 2.47 down down correct
RSSS.US Research Solutions Inc 20230525 0 2.07 2.1 2.07 2.08 3200 2.08 up down incorrect
RSVR.US Reservoir Media Inc 20230525 0 6.66 6.66 6.55 6.61 16400 6.61 down down correct
RSVRW.US Reservoir Media Management Inc 20230525 0 1.53 1.53 1.4 1.53 400 1.53
RUBY.US Rubius Therapeutics Inc 20230525 0 0.0198 0.0234 0.016 0.0173 256589 0.0173 down up incorrect
RUN.US Sunrun Inc 20230525 0 16.51 16.895 16.13 16.66 6767500 16.66 up up correct
RUSHA.US Rush Enterprises Inc 20230525 0 52.54 53.12 51.8 53.1 186400 53.1 up up correct
RUSHB.US Rush Enterprises Inc 20230525 0 57.92 58.46 57.05 58.46 10300 58.46 up up correct
RUTH.US Ruth's Hospitality Group Inc 20230525 0 21.43 21.44 21.42 21.43 1487500 21.43
RVMD.US Revolution Medicines Inc 20230525 0 26.26 26.26 25.15 25.31 806500 25.31 down down correct
RVNC.US Revance Therapeutics Inc 20230525 0 31.78 31.99 30.128 30.81 860000 30.81 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230525 0 6.5 6.69 5.21 5.59 637400 5.59 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230525 0 2.44 2.44 1.75 1.85 111408 1.85 down down correct
RVSB.US Riverview Bancorp Inc 20230525 0 4.48 4.68 4.48 4.5 5400 4.5 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230525 0 11 11.094 10.905 11.09 70600 11.09 up up correct
RWLK.US ReWalk Robotics Ltd 20230525 0 0.62 0.62 0.6 0.606 90700 0.606 down down correct
RXDX.US Prometheus Biosciences Inc 20230525 0 198.7 198.745 198.56 198.6 2172849 198.6 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230525 0 9.34 9.57 8.11 8.66 2672400 8.66 down down correct
RXST.US RxSight Inc. Common Stock 20230525 0 25.91 26.14 25.4 25.56 242100 25.56 down up incorrect
RXT.US Rackspace Technology Inc 20230525 0 1.34 1.34 1.22 1.27 1129657 1.27 down down correct
RYAAY.US Ryanair Holdings plc 20230525 0 105.82 107.7 105.13 107.31 925000 107.31 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230525 0 16.42 16.6 15.99 16.45 670900 16.45 up up correct
RZB.US Reinsurance Group of America Incorporated 20230525 0 24.52 24.53 24.349 24.44 16300 24.44 down down correct
RZLT.US Rezolute Inc 20230525 0 2.21 2.27 2.11 2.11 7900 2.11 down down correct
SABR.US Sabre Corporation 20230525 0 3.7 3.88 3.48 3.54 7536900 3.54 down down correct
SABRP.US Sabre Corporation 20230525 0 53.75 55.16 51.58 51.58 1100 51.58 down down correct
SABS.US SAB Biotherapeutics Inc 20230525 0 0.91 0.91 0.83 0.85 49700 0.85 down down correct
SABSW.US SAB Biotherapeutics Inc 20230525 0 0.13 0.13 0.13 0.13 118 0.13
SAFT.US Safety Insurance Group Inc 20230525 0 71.39 72.2 70.75 72.13 56900 72.13 up up correct
SAGE.US Sage Therapeutics Inc 20230525 0 51.37 51.37 48.9 49.15 507200 49.15 down down correct
SAIA.US Saia Inc 20230525 0 274.75 283.29 274.75 280.92 292500 280.92 up up correct
SAL.US Salisbury Bancorp Inc 20230525 0 25.01 25.35 24.7 24.71 1900 24.71 down down correct
SALM.US Salem Media Group Inc 20230525 0 0.96 0.97 0.95 0.96 17000 0.96
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230525 0 10.35 10.35 10.35 10.35 0 10.35
SAMG.US Silvercrest Asset Management Group Inc 20230525 0 18.98 19.08 18.59 18.62 17800 18.62 down down correct
SANA.US Sana Biotechnology Inc 20230525 0 6.47 6.56 6.23 6.24 1295009 6.24 down down correct
SANM.US Sanmina Corporation 20230525 0 52.44 54.21 52.44 53.76 475300 53.76 up up correct
SANW.US S&W Seed Company 20230525 0 1.25 1.25 1.16 1.17 13900 1.17 down down correct
SASR.US Sandy Spring Bancorp Inc 20230525 0 21.18 21.4 20.77 21.02 226600 21.02 down down correct
SATS.US EchoStar Corporation 20230525 0 15.99 16.18 15.88 16.03 146300 16.03 up up correct
SAVA.US Cassava Sciences Inc 20230525 0 25.41 25.45 23.58 24.2 805300 24.2 down down correct
SBAC.US SBA Communications Corporation 20230525 0 223.41 223.59 219.8352 221.7 965724 221.7 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20230525 0 20.97 21.84 20.9 21.1 521500 21.1 up down incorrect
SBET.US Sharplink Gaming Ltd 20230525 0 3.17 3.35 3.04 3.08 11900 3.08 down down correct
SBFG.US SB Financial Group Inc 20230525 0 13.4 13.42 13.04 13.05 3000 13.05 down down correct
SBGI.US Sinclair Broadcast Group Inc 20230525 0 15.85 16.13 15.13 15.17 570435 14.92 down down correct
SBLK.US Star Bulk Carriers Corp 20230525 0 17.89 17.96 17.37 17.6 1482400 17.6 down down correct
SBNY.US Signature Bank 20230525 0 0.115 0.13 0.114 0.1299 617945 0.1299 up up correct
SBRA.US Sabra Health Care REIT Inc 20230525 0 10.71 10.76 10.45 10.48 1783100 10.48 down down correct
SBSI.US Southside Bancshares Inc 20230525 0 27.62 27.79 27.14 27.24 153900 27.24 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230525 0 5.05 5.059 4.84 4.94 11200 4.94 down up incorrect
SBUX.US Starbucks Corporation 20230525 0 98.7 98.9 97.73 98.44 8177000 98.44 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20230525 0 10.29 10.29 10.27 10.27 5600 10.27 down up incorrect
SCAQU.US Stratim Cloud Acquisition Corp 20230525 0 10.5 10.5 10.5 10.5 0 10.5
SCAQW.US Stratim Cloud Acquisition Corp 20230525 0 0.2386 0.29 0.2236 0.25 0 0.25 up up correct
SCHL.US Scholastic Corporation 20230525 0 42.08 42.56 41.38 42.27 155400 42.27 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20230525 0 28.79 29.12 28.45 28.87 95800 28.87 up up correct
SCKT.US Socket Mobile Inc 20230525 0 1.38 1.39 1.32 1.32 24600 1.32 down down correct
SCOR.US comScore Inc 20230525 0 1.02 1.02 0.92 0.93 179500 0.93 down down correct
SCPH.US scPharmaceuticals Inc 20230525 0 10.77 10.77 10.12 10.27 193800 10.27 down up incorrect
SCPL.US SciPlay Corporation 20230525 0 19.62 19.63 19.54 19.58 336300 19.58 down down correct
SCPS.US Scopus BioPharma Inc 20230525 0 0.055 0.07 0.05 0.06 23600 0.06 up up correct
SCSC.US ScanSource Inc 20230525 0 28.24 29.06 28.12 28.74 167000 28.74 up up correct
SCVL.US Shoe Carnival Inc 20230525 0 20.22 20.22 19.32 19.69 611700 19.69 down down correct
SCWX.US SecureWorks Corp 20230525 0 8.44 8.595 8.28 8.56 42100 8.56 up up correct
SCYX.US SCYNEXIS Inc 20230525 0 2.74 2.78 2.65 2.655 224400 2.655 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230525 0 10.19 10.2 10.19 10.2 8700 10.2 up down incorrect
SDACU.US Sustainable Development Acquisition I Corp 20230525 0 10.22 10.22 10.22 10.22 0 10.22
SDC.US SmileDirectClub Inc 20230525 0 0.36 0.375 0.35 0.35 952500 0.35 down down correct
SDGR.US Schrödinger Inc 20230525 0 37.77 38.22 33.06 35.62 1475600 35.62 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230525 0 6.1 6.35 5.96 6.24 60500 6.24 up up correct
SEAC.US SeaChange International Inc 20230525 0 8.6 8.6 8.1 8.16 27300 8.16 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230525 0 7.61 7.71 7.44 7.52 870400 7.52 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230525 0 1.8 2.02 1.8 1.9 900 1.9 up down incorrect
SECO.US Secoo Holding Limited 20230525 0 0.84 0.894 0.785 0.838 154700 0.838 down up incorrect
SEDG.US SolarEdge Technologies Inc 20230525 0 290 297.57 287.11 296.96 1049300 296.96 up up correct
SEED.US Origin Agritech Limited 20230525 0 5.45 5.57 5.23 5.35 19100 5.35 down down correct
SEEL.US Seelos Therapeutics Inc 20230525 0 0.92 0.95 0.91 0.91 135400 0.91 down down correct
SEER.US Seer Inc 20230525 0 3.95 3.97 3.66 3.68 151703 3.68 down down correct
SEIC.US SEI Investments Company 20230525 0 57.33 57.57 56.82 57.13 538300 57.13 down up incorrect
SELB.US Selecta Biosciences Inc 20230525 0 1.1 1.11 1.03 1.05 1113400 1.05 down down correct
SELF.US Global Self Storage Inc 20230525 0 5.02 5.1 5 5.03 12100 5.03 up up correct
SENEA.US Seneca Foods Corporation 20230525 0 49.46 49.99 48.67 49.63 30800 49.63 up up correct
SENEB.US Seneca Foods Corporation 20230525 0 49.23 49.31 46.8 49.21 7000 49.21 down up incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20230525 0 3.48 3.48 3.34 3.36 11900 3.36 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20230525 0 37.9 37.92 37.39 37.51 5400 37.51 down down correct
SFBS.US ServisFirst Bancshares Inc 20230525 0 42.87 43.56 42.04 42.44 197037 42.44 down down correct
SFIX.US Stitch Fix Inc 20230525 0 3.48 3.61 3.34 3.46 2849200 3.46 down down correct
SFM.US Sprouts Farmers Market Inc 20230525 0 35.87 36.1 35.51 36.09 1490281 36.09 up up correct
SFNC.US Simmons First National Corporation 20230525 0 16.53 16.82 16.36 16.72 382400 16.72 up up correct
SFST.US Southern First Bancshares Inc 20230525 0 24.55 24.72 23.77 24.26 18100 24.26 down down correct
SFT.US Shift Technologies Inc 20230525 0 1.55 1.57 1.48 1.57 56497 1.57 up down incorrect
SGA.US Saga Communications Inc 20230525 0 19.5 19.65 19.07 19.45 30200 19.45 down down correct
SGBX.US SG Blocks Inc 20230525 0 0.82 0.82 0.79 0.79 7900 0.79 down up incorrect
SGC.US Superior Group of Companies Inc 20230525 0 9.46 9.47 8.94 9.02 30600 9.02 down down correct
SGEN.US Seagen Inc 20230525 0 194.57 195.08 193.8 194.44 854400 194.44 down down correct
SGH.US SMART Global Holdings Inc 20230525 0 21.29 22.33 20.95 21.98 1207900 21.98 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230525 0 9.18 9.29 8.72 8.97 66700 8.97 down up incorrect
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230525 0 10.4 10.4 10.4 10.4 0 10.4
SGMA.US SigmaTron International Inc 20230525 0 3.59 3.85 3.58 3.73 33200 3.73 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20230525 0 39.16 39.39 37.54 38.01 398000 38.01 down down correct
SGMO.US Sangamo Therapeutics Inc 20230525 0 1.42 1.42 1.27 1.33 2790900 1.33 down down correct
SGRP.US SPAR Group Inc 20230525 0 1.19 1.2 1.15 1.15 5800 1.15 down down correct
SGRY.US Surgery Partners Inc 20230525 0 35.19 35.355 33.95 34.13 479500 34.13 down down correct
SGTX.US Sigilon Therapeutics Inc 20230525 0 7.19 7.19 5.58 5.59 31400 5.59 down up incorrect
SHBI.US Shore Bancshares Inc 20230525 0 11.36 11.66 11.14 11.19 52100 11.19 down up incorrect
SHC.US Sotera Health Company 20230525 0 14.29 14.963 13.87 14.12 1128400 14.12 down down correct
SHCR.US Sharecare Inc 20230525 0 1.42 1.45 1.355 1.43 1120500 1.43 up down incorrect
SHCRW.US Sharecare Inc 20230525 0 0.13 0.131 0.129 0.13 2100 0.13
SHEN.US Shenandoah Telecommunications Company 20230525 0 19.4 19.4 18.35 18.87 62600 18.87 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230525 0 4.49 4.6 4.11 4.13 301700 4.13 down down correct
SHLS.US Shoals Technologies Group Inc 20230525 0 23.7 23.97 23.21 23.45 1271900 23.45 down down correct
SHO.US PI 20230525 0 18.99 19.125 18.15 18.15 9279 18.15 down down correct
SHOO.US Steven Madden Ltd 20230525 0 30.64 30.88 29.92 30.69 813900 30.69 up up correct
SHPW.US WT 20230525 0 0.0179 0.0179 0.0132 0.0132 977 0.0132 down down correct
SHYF.US The Shyft Group Inc 20230525 0 23.18 24.03 23.18 24 220400 24 up up correct
SI.US PA 20230525 0 8.75 9.25 8.51 9 30172 9 up up correct
SIBN.US SI 20230525 0 25.31 25.47 24.49 24.54 263100 24.54 down down correct
SIEB.US Siebert Financial Corp 20230525 0 2.51 2.51 2.36 2.36 47700 2.36 down down correct
SIEN.US Sientra Inc 20230525 0 1.7 1.7 1.56 1.57 166500 1.57 down down correct
SIFY.US Sify Technologies Limited 20230525 0 1.31 1.35 1.26 1.29 186800 1.29 down up incorrect
SIGA.US SIGA Technologies Inc 20230525 0 5.62 5.62 5.48 5.58 516800 5.58 down down correct
SIGI.US Selective Insurance Group Inc 20230525 0 99.36 99.5 97.21 98.53 378900 98.53 down down correct
SIGIP.US Selective Insurance Group Inc 20230525 0 16.32 16.32 16.06 16.19 2700 16.19 down down correct
SILC.US Silicom Ltd 20230525 0 34.69 34.69 33.87 34.67 4800 34.67 down down correct
SILK.US Silk Road Medical Inc 20230525 0 32.02 32.02 29.89 29.92 541700 29.92 down down correct
SIMO.US Silicon Motion Technology Corporation 20230525 0 55.48 58.27 55.1 57.79 926800 57.79 up up correct
SINT.US Sintx Technologies Inc 20230525 0 1.33 1.44 1.323 1.39 46200 1.39 up up correct
SIOX.US Sio Gene Therapies Inc 20230525 0 0.4005 0.4099 0.4005 0.4087 101590 0.4087 up up correct
SIRI.US Sirius XM Holdings Inc 20230525 0 3.48 3.52 3.45 3.49 10179280 3.49 up up correct
SISI.US Shineco Inc 20230525 0 0.515 0.537 0.507 0.53 2900 0.53 up up correct
SITM.US SiTime Corporation 20230525 0 94.46 95.21 92.2 94.31 171400 94.31 down down correct
SJ.US Scienjoy Holding Corporation 20230525 0 4.67 4.67 4.48 4.6686 9219 4.6686 down down correct
SKIN.US The Beauty Health Company 20230525 0 9.63 9.69 9.375 9.67 921100 9.67 up up correct
SKYT.US SkyWater Technology Inc 20230525 0 10.04 10.08 9.63 9.88 184329 9.88 down up incorrect
SKYW.US SkyWest Inc 20230525 0 28.6 29.2 28.55 29.14 495200 29.14 up up correct
SLAB.US Silicon Laboratories Inc 20230525 0 135.75 140.52 135.65 140.03 686400 140.03 up down incorrect
SLAMU.US Slam Corp 20230525 0 10.5 10.675 10.5 10.675 800 10.675 up up correct
SLAMW.US Slam Corp 20230525 0 0.19 0.191 0.1801 0.181 31285 0.181 down down correct
SLCR.US Silver Crest Acquisition Corporation 20230525 0 2.98 3.05 2.9 2.98 159587 2.98
SLCRW.US Silver Crest Acquisition Corporation 20230525 0 0.69 0.72 0.68 0.68 87713 0.68 down down correct
SLDB.US Solid Biosciences Inc 20230525 0 6 6.312 6 6 9200 6
SLGC.US Somalogic Inc 20230525 0 3.1 3.16 2.88 2.91 728800 2.91 down up incorrect
SLGCW.US SomaLogic Inc 20230525 0 0.3452 0.3455 0.3452 0.3455 202 0.3455 up up correct
SLGG.US Super League Gaming Inc 20230525 0 0.551 0.558 0.53 0.53 72200 0.53 down down correct
SLGL.US Sol 20230525 0 3.45 3.462 3.33 3.34 4600 3.34 down up incorrect
SLGN.US Silgan Holdings Inc 20230525 0 46.13 46.53 45.79 46.35 466700 46.35 up down incorrect
SLM.US SLM Corporation 20230525 0 15.26 15.7 15.25 15.54 2367400 15.54 up up correct
SLMBP.US SLM Corporation 20230525 0 55.98 56.59 55.21 55.21 9200 55.21 down down correct
SLN.US Silence Therapeutics plc 20230525 0 5.85 6.14 5.7 5.97 54800 5.97 up up correct
SLNG.US Stabilis Solutions Inc 20230525 0 3.82 3.9 3.78 3.78 4900 3.78 down down correct
SLNH.US Soluna Holdings Inc 20230525 0 0.21 0.22 0.18 0.18 139300 0.18 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20230525 0 1.77 1.88 1.75 1.88 4200 1.88 up up correct
SLNO.US Soleno Therapeutics Inc 20230525 0 5.51 5.55 4.95 5.03 146700 5.03 down down correct
SLP.US Simulations Plus Inc 20230525 0 44.49 44.59 43.44 44.48 97600 44.48 down down correct
SLRC.US SLR Investment Corp 20230525 0 13.76 13.93 13.75 13.88 111800 13.88 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230525 0 1.47 1.51 1.44 1.5 37600 1.5 up up correct
SLS.US SELLAS Life Sciences Group Inc 20230525 0 1.58 1.62 1.53 1.57 94700 1.57 down down correct
SLVRU.US SilverSPAC Inc Unit 20230525 0 10.43 10.43 10.43 10.43 0 10.43
SLVRW.US SilverSPAC Inc. Warrant 20230525 0 0.1601 0.1601 0.1601 0.1601 58 0.1601
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230525 0 10.5 10.5 10.5 10.5 500 10.5
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230525 0 10.89 10.89 10.89 10.89 0 10.89
SMBC.US Southern Missouri Bancorp Inc 20230525 0 36.57 36.58 35.35 36.41 37700 36.41 down down correct
SMBK.US SmartFinancial Inc 20230525 0 21.68 21.75 21.56 21.66 10700 21.66 down down correct
SMCI.US Super Micro Computer Inc 20230525 0 196.01 213.41 192.5 206.86 7137200 206.86 up up correct
SMID.US Smith 20230525 0 16.99 16.99 15.4 15.4 3300 15.4 down down correct
SMIT.US Schmitt Industries Inc 20230525 0 0.013 0.013 0.013 0.013 300 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230525 0 28.3 28.45 27.61 27.87 36000 27.87 down down correct
SMMF.US Summit Financial Group Inc 20230525 0 19.44 19.75 19.2 19.26 7500 19.26 down down correct
SMMT.US Summit Therapeutics Inc 20230525 0 1.75 1.785 1.54 1.55 1531300 1.55 down down correct
SMPL.US The Simply Good Foods Company 20230525 0 36.45 36.71 36.245 36.5 365600 36.5 up up correct
SMSI.US Smith Micro Software Inc 20230525 0 1.23 1.23 1.16 1.19 431800 1.19 down down correct
SMTC.US Semtech Corporation 20230525 0 21.05 21.48 20.58 21.15 1008700 21.15 up up correct
SMTI.US Sanara MedTech Inc 20230525 0 35.61 36.83 34.06 35.19 24200 35.19 down down correct
SNAX.US Stryve Foods Inc 20230525 0 0.7 0.71 0.626 0.705 151300 0.705 up down incorrect
SNAXW.US Stryve Foods Inc 20230525 0 0.0373 0.0399 0.03 0.0397 31899 0.0397 up up correct
SNBR.US Sleep Number Corporation 20230525 0 18.69 19.02 18.04 18.15 678700 18.15 down down correct
SNCE.US Science 37 Holdings Inc 20230525 0 0.3 0.3 0.263 0.282 171300 0.282 down up incorrect
SNCR.US Synchronoss Technologies Inc 20230525 0 0.92 0.94 0.89 0.92 132300 0.92
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230525 0 18.5 18.5 18.22 18.47 1500 18.47 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20230525 0 17.47 17.725 17.37 17.54 288100 17.54 up up correct
SND.US Smart Sand Inc 20230525 0 1.64 1.65 1.55 1.57 230200 1.57 down down correct
SNDL.US Sundial Growers Inc 20230525 0 1.72 1.72 1.53 1.565 5259700 1.565 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20230525 0 21.24 21.24 20.1 20.33 971400 20.33 down down correct
SNES.US SenesTech Inc 20230525 0 1.33 1.37 1.3 1.3 13200 1.3 down up incorrect
SNEX.US StoneX Group Inc 20230525 0 81.26 82.63 80.67 82.53 66800 82.53 up down incorrect
SNFCA.US Security National Financial Corporation 20230525 0 7.93 7.94 7.57 7.85 24700 7.85 down down correct
SNGX.US Soligenix Inc 20230525 0 0.74 0.74 0.69 0.71 177100 0.71 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230525 0 0.93 0.97 0.9 0.94 24300 0.94 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230525 0 8.53 8.63 8.251 8.56 26800 8.56 up down incorrect
SNPS.US Synopsys Inc 20230525 0 410.03 440.64 409.84 434.2 2576300 434.2 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20230525 0 0.88 0.92 0.865 0.891 58700 0.891 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20230525 0 10 10 10 10 400 10
SNRHU.US Senior Connect Acquisition Corp. I 20230525 0 10.01 10.01 10.01 10.01 100 10.01
SNSE.US Sensei Biotherapeutics Inc 20230525 0 1.53 1.55 1.38 1.38 6600 1.38 down down correct
SNT.US Senstar Technologies Ltd. 20230525 0 1.38 1.41 1.36 1.39 13100 1.39 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230525 0 2.29 2.59 2.25 2.305 27000 2.305 up up correct
SNY.US Sanofi 20230525 0 53.32 53.32 52.17 52.59 1493800 52.59 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20230525 0 5.39 5.4 5.09 5.21 24474900 5.21 down down correct
SOHO.US Sotherly Hotels Inc 20230525 0 1.71 1.77 1.66 1.66 48800 1.66 down up incorrect
SOHOB.US Sotherly Hotels Inc 20230525 0 23.9 23.9 23.9 23.9 2 23.9
SOHON.US Sotherly Hotels Inc 20230525 0 23.67 23.67 23.65 23.65 900 23.65 down down correct
SOHOO.US Sotherly Hotels Inc 20230525 0 23.65 23.65 23.65 23.65 0 23.65
SOHU.US Sohu.com Limited 20230525 0 11.83 11.83 11.43 11.52 55000 11.52 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230525 0 0.54 0.56 0.52 0.55 483800 0.55 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230525 0 0.0304 0.0304 0.0202 0.022 7161 0.022 down down correct
SONM.US Sonim Technologies Inc 20230525 0 1.04 1.06 0.95 0.96 108700 0.96 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230525 0 0.31 0.49 0.3 0.4 53031300 0.4 up up correct
SONO.US Sonos Inc 20230525 0 14.45 14.58 14.2 14.39 1969900 14.39 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230525 0 0.83 0.838 0.81 0.81 26600 0.81 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230525 0 4.83 4.9 4.33 4.37 22000 4.37 down down correct
SOTK.US Sono 20230525 0 5.38 5.58 5.02 5.25 9300 5.25 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20230525 0 18.68 18.92 18.29 18.71 680700 18.71 up up correct
SP.US SP Plus Corporation 20230525 0 36.67 36.92 35.86 36.25 53000 36.25 down down correct
SPCB.US SuperCom Ltd 20230525 0 1.11 1.15 1.08 1.12 22400 1.12 up up correct
SPFI.US South Plains Financial Inc 20230525 0 21.62 21.92 21.515 21.71 23300 21.71 up down incorrect
SPI.US SPI Energy Co. Ltd 20230525 0 1.33 1.33 1.21 1.265 54800 1.265 down down correct
SPLK.US Splunk Inc 20230525 0 104.53 107.66 94.73 95.7 6552700 95.7 down down correct
SPNS.US Sapiens International Corporation N.V 20230525 0 24.45 24.63 24.26 24.47 63700 24.47 up up correct
SPOK.US Spok Holdings Inc 20230525 0 12.54 12.54 12.06 12.18 321200 12.18 down up incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20230525 0 1.12 1.14 1.09 1.09 615600 1.09 down up incorrect
SPRB.US Spruce Biosciences Inc 20230525 0 2.64 2.648 2.23 2.26 225000 2.26 down down correct
SPRO.US Spero Therapeutics Inc 20230525 0 1.83 1.87 1.74 1.75 369500 1.75 down down correct
SPSC.US SPS Commerce Inc 20230525 0 158.65 160.19 157.53 159.59 106900 159.59 up up correct
SPT.US Sprout Social Inc 20230525 0 45.67 46.69 42.5 42.63 820400 42.63 down down correct
SPTN.US SpartanNash Company 20230525 0 23.6 23.8 23.38 23.5 180900 23.5 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230525 0 5.93 5.93 5.535 5.59 643500 5.59 down down correct
SPWR.US SunPower Corporation 20230525 0 10.34 10.43 10.13 10.35 3110400 10.35 up down incorrect
SQFT.US Presidio Property Trust Inc 20230525 0 0.89 0.93 0.872 0.882 9900 0.882 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230525 0 16.55 16.55 15.565 15.93 1100 15.93 down down correct
SQL.US SeqLL Inc. Common stock 20230525 0 0.479 0.569 0.47 0.521 748100 0.521 up up correct
SQLLW.US SeqLL Inc. Warrant 20230525 0 0.139 0.1399 0.0521 0.13 11500 0.13 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230525 0 12.56 12.56 12.21 12.25 178400 12.25 down down correct
SRAX.US SRAX Inc 20230525 0 0.36 0.36 0.36 0.36 0 0.36
SRCE.US 1st Source Corporation 20230525 0 42.81 43.03 42.01 42.17 54400 42.17 down down correct
SRCL.US Stericycle Inc 20230525 0 43.15 43.25 41.8 42.49 335900 42.49 down down correct
SRDX.US Surmodics Inc 20230525 0 17.58 17.74 16.79 17.73 100400 17.73 up up correct
SRGA.US Surgalign Holdings Inc 20230525 0 0.91 0.96 0.86 0.87 49500 0.87 down down correct
SRPT.US Sarepta Therapeutics Inc 20230525 0 129.3 131.17 125.5 128.86 1302700 128.86 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230525 0 45.74 45.74 45.74 45.74 0 45.74
SRRK.US Scholar Rock Holding Corporation 20230525 0 6.87 6.87 6.32 6.32 191900 6.32 down down correct
SRTS.US Sensus Healthcare Inc 20230525 0 2.73 2.8 2.61 2.62 127700 2.62 down down correct
SRZN.US Surrozen Inc. Common Stock 20230525 0 0.63 0.63 0.58 0.6 37500 0.6 down down correct
SRZNW.US Surrozen Inc. Warrant 20230525 0 0.0638 0.0638 0.0638 0.0638 125 0.0638
SSB.US South State Corporation 20230525 0 64.2 65.12 63.06 64.02 695700 64.02 down down correct
SSBI.US Summit State Bank 20230525 0 15.26 15.6 14.75 14.75 107000 14.75 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230525 0 20.16 20.21 20 20.1 3700 20.1 down down correct
SSKN.US STRATA Skin Sciences Inc 20230525 0 0.95 0.96 0.92 0.92 7700 0.92 down down correct
SSNC.US SS&C Technologies Holdings Inc 20230525 0 55.39 55.44 54.23 54.63 1597400 54.63 down down correct
SSNT.US SilverSun Technologies Inc 20230525 0 3.22 3.22 3.16 3.2 2300 3.2 down down correct
SSP.US The E.W. Scripps Company 20230525 0 8.2 8.23 7.99 8.19 264700 8.19 down down correct
SSRM.US SSR Mining Inc 20230525 0 15.08 15.09 14.71 14.73 1404300 14.73 down up incorrect
SSSS.US SuRo Capital Corp 20230525 0 3.25 3.25 3.19 3.22 83100 3.22 down up incorrect
SSTI.US ShotSpotter Inc 20230525 0 26.55 26.79 25.42 26.26 68900 26.26 down up incorrect
SSYS.US Stratasys Ltd 20230525 0 15.45 16 14.15 14.26 1551500 14.26 down up incorrect
STAA.US STAAR Surgical Company 20230525 0 60.45 60.45 58.6 59.32 458200 59.32 down down correct
STAB.US Statera Biopharma Inc 20230525 0 0.0213 0.038 0.02 0.03 252461 0.03 up up correct
STAF.US Staffing 360 Solutions Inc 20230525 0 1.06 1.1 0.96 1 148500 1 down down correct
STBA.US S&T Bancorp Inc 20230525 0 27.32 27.77 27.25 27.43 164600 27.43 up up correct
STCN.US Steel Connect Inc 20230525 0 0.82 0.83 0.8 0.81 18000 0.81 down down correct
STEP.US StepStone Group Inc 20230525 0 21.45 21.45 19.83 21.14 354100 21.14 down down correct
STER.US Sterling Check Corp. Common Stock 20230525 0 13.32 13.4 12.85 12.96 200700 12.96 down down correct
STGW.US MDC Partners Inc 20230525 0 5.93 6.07 5.81 5.93 738500 5.93
STIM.US Neuronetics Inc 20230525 0 2.74 2.77 2.57 2.75 101000 2.75 up up correct
STKL.US SunOpta Inc 20230525 0 7.1 7.22 6.97 7.19 955000 7.19 up up correct
STKS.US The ONE Group Hospitality Inc 20230525 0 7.32 7.37 7.21 7.25 45000 7.25 down down correct
STLD.US Steel Dynamics Inc 20230525 0 93.04 95.08 92.83 94.73 1353800 94.73 up up correct
STNE.US StoneCo Ltd 20230525 0 12.77 13.16 12.53 12.97 4384500 12.97 up up correct
STOK.US Stoke Therapeutics Inc 20230525 0 10.95 10.95 10.395 10.61 102800 10.61 down down correct
STRA.US Strategic Education Inc 20230525 0 79.08 79.62 77.9 78.37 129045 78.37 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230525 0 0.46 0.46 0.41 0.413 314900 0.413 down up incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230525 0 0.1 0.1 0.1 0.1 1 0.1
STRL.US Sterling Construction Company Inc 20230525 0 45.91 46.5 45.64 46.48 295300 46.48 up up correct
STRM.US Streamline Health Solutions Inc 20230525 0 1.54 1.57 1.5 1.54 32600 1.54
STRO.US Sutro Biopharma Inc 20230525 0 5.1 5.18 4.99 5.06 377600 5.06 down down correct
STRR.US Star Equity Holdings Inc 20230525 0 1.12 1.12 1.01 1.01 86300 1.01 down down correct
STRRP.US Star Equity Holdings Inc 20230525 0 9.25 9.31 9.25 9.3 2500 9.3 up up correct
STRS.US Stratus Properties Inc 20230525 0 21.19 22.49 21 21.57 10800 21.57 up up correct
STRT.US Strattec Security Corporation 20230525 0 19.07 19.23 19.07 19.23 600 19.23 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20230525 0 1.05 1.08 1.05 1.07 164196 1.07 up up correct
STTK.US Shattuck Labs Inc 20230525 0 2.96 2.96 2.76 2.77 16100 2.77 down down correct
STX.US Seagate Technology Holdings plc 20230525 0 61.78 62.24 59.57 60.11 2866500 60.11 down up incorrect
SUNW.US Sunworks Inc 20230525 0 1.14 1.17 1.06 1.08 838200 1.08 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230525 0 33.46 34.5 33.16 33.54 372900 33.54 up up correct
SURF.US Surface Oncology Inc 20230525 0 0.78 0.815 0.739 0.744 124000 0.744 down down correct
SURG.US SurgePays Inc. Common Stock 20230525 0 7.03 7.1 6.238 6.64 216400 6.64 down down correct
SURGW.US SurgePays Inc. Warrant 20230525 0 2.4 2.51 2.2 2.41 5809 2.41 up up correct
SVC.US Service Properties Trust 20230525 0 8.05 8.14 7.98 8.03 884800 8.03 down down correct
SVFD.US Save Foods Inc 20230525 0 0.74 0.759 0.71 0.74 34800 0.74
SVRA.US Savara Inc 20230525 0 2.55 2.62 2.55 2.58 251200 2.58 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20230525 0 0.86 0.9 0.82 0.86 6200 0.86
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230525 0 1.43 1.49 1.32 1.45 43600 1.45 up up correct
SWAV.US ShockWave Medical Inc 20230525 0 281.48 281.48 275.9 278.71 356000 278.71 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20230525 0 12.02 12.1 11.96 12.08 252800 12.08 up up correct
SWIM.US Latham Group Inc 20230525 0 3.53 4.01 3.53 4 697600 4 up down incorrect
SWKH.US SWK Holdings Corporation 20230525 0 17.5 17.56 17.13 17.5 4600 17.5
SWKS.US Skyworks Solutions Inc 20230525 0 98.45 100.37 96.9 99.98 2358300 99.36 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230525 0 10.33 10.33 10.33 10.33 0 10.33
SWSSU.US Springwater Special Situations Corp Unit 20230525 0 10.59 10.59 10.59 10.59 0 10.59
SWTX.US SpringWorks Therapeutics Inc 20230525 0 32.18 32.18 29.84 29.97 496600 29.97 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20230525 0 0.232 0.239 0.21 0.215 308300 0.215 down down correct
SY.US So 20230525 0 2.15 2.25 2.07 2.09 268600 2.09 down down correct
SYBT.US Stock Yards Bancorp Inc 20230525 0 43.02 43.64 42.11 42.58 94600 42.58 down down correct
SYBX.US Synlogic Inc 20230525 0 0.553 0.577 0.53 0.545 176300 0.545 down down correct
SYNA.US Synaptics Incorporated 20230525 0 80.1 81.41 78.23 80.9 544500 80.9 up up correct
SYNH.US Syneos Health Inc 20230525 0 41.68 41.73 41.56 41.58 3794500 41.58 down down correct
SYPR.US Sypris Solutions Inc 20230525 0 1.92 1.92 1.9 1.9 8200 1.9 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230525 0 3.94 3.94 3.74 3.75 115400 3.75 down down correct
SYTA.US Siyata Mobile Inc 20230525 0 0.1359 0.145 0.1118 0.1125 31431049 0.1125 down down correct
SYTAW.US Siyata Mobile Inc 20230525 0 0.0889 0.0889 0.0725 0.0725 2016 0.0725 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230525 0 10.7316 10.7316 10.7316 10.7316 0 10.7316
TACT.US TransAct Technologies Incorporated 20230525 0 7.54 7.54 7.17 7.21 8800 7.21 down down correct
TAIT.US Taitron Components Incorporated 20230525 0 3.91 4 3.85 3.95 26300 3.95 up up correct
TAKMX.US TAKMX 20230525 0 8.34 8.34 8.34 8.34 0 8.34
TALK.US Talkspace Inc 20230525 0 1.08 1.08 1 1.05 454800 1.05 down down correct
TALKW.US Talkspace Inc 20230525 0 0.06 0.0601 0.055 0.055 80803 0.055 down down correct
TALS.US Talaris Therapeutics Inc 20230525 0 2.72 2.725 2.63 2.67 113700 2.67 down down correct
TANH.US Tantech Holdings Ltd 20230525 0 2.38 2.42 2.3 2.315 33300 2.315 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230525 0 25.27 25.29 25.27 25.29 14700 25.29 up up correct
TANNL.US TravelCenters of America LLC SR NT 20230525 0 25 25.03 25 25.01 39200 25.01 up down incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230525 0 25.26 25.27 25.26 25.26 21100 25.26
TAOP.US Taoping Inc 20230525 0 0.68 0.71 0.65 0.66 13800 0.66 down down correct
TARA.US Protara Therapeutics Inc 20230525 0 3 3.03 2.95 3.01 25400 3.01 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20230525 0 16.14 16.21 15.855 15.91 55700 15.91 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20230525 0 11.26 11.41 11.02 11.3 227400 11.3 up up correct
TAST.US Carrols Restaurant Group Inc 20230525 0 5.6 5.74 5.44 5.71 524000 5.71 up up correct
TATT.US TAT Technologies Ltd 20230525 0 5.88 5.88 5.88 5.88 200 5.88
TAYD.US Taylor Devices Inc 20230525 0 19.4 19.4 18.12 19.25 8000 19.25 down down correct
TBBK.US The Bancorp Inc 20230525 0 31.77 32.46 31.77 32.34 304500 32.34 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230525 0 10.3 10.32 10.3 10.32 500 10.32 up down incorrect
TBCPU.US Thunder Bridge Capital Partners III Inc 20230525 0 10.34 10.34 10.34 10.34 0 10.34
TBLA.US Taboola.com Ltd. Ordinary Shares 20230525 0 2.93 2.93 2.805 2.82 355700 2.82 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20230525 0 0.4225 0.4299 0.41 0.4257 0 0.4257 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230525 0 14.96 14.99 14.87 14.96 45600 14.96
TBLT.US ToughBuilt Industries Inc 20230525 0 0.93 0.94 0.88 0.89 149000 0.89 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230525 0 0.05 0.058 0.05 0.05 12900 0.05
TBNK.US Territorial Bancorp Inc 20230525 0 11.37 11.64 11.17 11.5 81000 11.5 up down incorrect
TBPH.US Theravance Biopharma Inc 20230525 0 10.87 11.15 10.77 11.04 488700 11.04 up up correct
TC.US TuanChe ADR 20230525 0 0.5117 0.518 0.5001 0.5151 24178 0.5151 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230525 0 14.185 14.23 14.07 14.07 600 14.07 down down correct
TCBI.US Texas Capital Bancshares Inc 20230525 0 49.84 50.6 48.46 49.37 385300 49.37 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230525 0 17.92 18.166 17.65 17.75 30800 17.75 down up incorrect
TCBK.US TriCo Bancshares 20230525 0 35.01 35.61 33.75 34.14 76400 34.14 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230525 0 11.75 11.75 11.75 11.75 184 11.75
TCBX.US Third Coast Bancshares Inc. Common Stock 20230525 0 16.48 16.72 16.25 16.47 9900 16.47 down down correct
TCCO.US Technical Communications Corporation 20230525 0 1 1 1 1 25 1
TCFC.US The Community Financial Corporation 20230525 0 26 26.11 25.44 25.64 16600 25.64 down down correct
TCMD.US Tactile Systems Technology Inc 20230525 0 20.88 21.142 19.67 19.82 206300 19.82 down down correct
TCOM.US Trip.com Group Limited 20230525 0 30.85 31.53 30.7 31.21 9250023 31.21 up up correct
TCON.US TRACON Pharmaceuticals Inc 20230525 0 0.6 0.618 0.58 0.6 46900 0.6
TCPC.US BlackRock TCP Capital Corp 20230525 0 10.41 10.44 10.33 10.38 148800 10.38 down up incorrect
TCRR.US TCR2 Therapeutics Inc 20230525 0 1.71 1.77 1.64 1.75 377400 1.75 up up correct
TCRX.US Tscan Therapeutics Inc 20230525 0 2.46 2.655 2.3 2.43 260400 2.43 down down correct
TCX.US Tucows Inc 20230525 0 30.06 31.155 30.06 31.07 45663 31.07 up down incorrect
TDS.US PV 20230525 0 11.21 11.34 10.9 10.95 115248 10.95 down down correct
TDUP.US ThredUp Inc 20230525 0 2.77 2.81 2.46 2.56 558800 2.56 down down correct
TDW.US WT 20230525 0 3.8 3.8 3.69 3.79 696 3.79 down down correct
TEAM.US Atlassian Corporation Plc 20230525 0 162.6 165.71 158.58 158.88 1874049 158.88 down down correct
TECH.US Bio 20230525 0 81.86 83.12 81.43 82.31 853100 82.31 up down incorrect
TECTP.US Tectonic Financial Inc 20230525 0 10.12 10.12 10.12 10.12 33 10.12
TEDU.US Tarena International Inc 20230525 0 3.17 3.27 3.17 3.21 2100 3.21 up up correct
TELA.US TELA Bio Inc 20230525 0 10.75 11.115 10.51 10.8 92500 10.8 up up correct
TELL.US Tellurian Inc 20230525 0 1.35 1.36 1.27 1.27 6576100 1.27 down down correct
TENB.US Tenable Holdings Inc 20230525 0 38.72 38.94 37.36 37.63 766800 37.63 down down correct
TENX.US Tenax Therapeutics Inc 20230525 0 0.335 0.335 0.304 0.32 341000 0.32 down down correct
TER.US Teradyne Inc 20230525 0 95.52 98.39 94.73 97.27 3968600 97.27 up up correct
TERN.US Terns Pharmaceuticals Inc 20230525 0 11.77 11.77 11.02 11.33 496927 11.33 down down correct
TESS.US TESSCO Technologies Incorporated 20230525 0 8.84 8.91 8.81 8.84 152300 8.84
TFC.US PR 20230525 0 19.83 20.06 19.75 20 125000 20 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20230525 0 0.6 0.614 0.48 0.55 375100 0.55 down up incorrect
TFSL.US TFS Financial Corporation 20230525 0 11.54 11.6199 11.445 11.54 470515 11.2575
TGH.US PB 20230525 0 20.2 20.26 19.19 19.73 14592 19.73 down down correct
TGLS.US Tecnoglass Inc 20230525 0 41.34 41.73 39.8 40.45 407400 40.45 down up incorrect
TGTX.US TG Therapeutics Inc 20230525 0 28 28 25.95 27.03 3474700 27.03 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230525 0 10.48 10.48 10.48 10.48 0 10.48
TGVCU.US TG Venture Acquisition Corp. Units 20230525 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20230525 0 0.044 0.044 0.044 0.044 0 0.044
TH.US Target Hospitality Corp 20230525 0 15.02 15.25 14.395 14.54 547100 14.54 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230525 0 10.23 10.23 10.225 10.23 900 10.23
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230525 0 10.25 10.25 10.25 10.25 9600 10.25
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230525 0 0.1501 0.1501 0.1501 0.1501 0 0.1501
THFF.US First Financial Corporation 20230525 0 34.05 34.42 33.5 33.97 19400 33.97 down down correct
THMO.US ThermoGenesis Holdings Inc 20230525 0 1.25 1.39 1.25 1.35 96100 1.35 up up correct
THRM.US Gentherm Incorporated 20230525 0 56.39 56.61 55.85 56.03 106700 56.03 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230525 0 4.43 4.43 4.31 4.37 19000 4.37 down up incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230525 0 8.88 9.142 8.435 8.72 145300 8.72 down down correct
THRY.US Thryv Holdings Inc 20230525 0 23.18 23.28 22.5 22.58 149300 22.58 down down correct
THTX.US Theratechnologies Inc 20230525 0 0.92 0.95 0.87 0.95 115100 0.95 up up correct
THWWW.US Target Hospitality Corp 20230525 0 4.58 4.58 4.34 4.34 3438 4.34 down down correct
TIGO.US Millicom International Cellular S.A 20230525 0 18.1 18.1 17.866 17.91 51000 17.91 down down correct
TIGR.US UP Fintech Holding Limited 20230525 0 2.62 2.66 2.51 2.53 703000 2.53 down down correct
TIL.US Instil Bio Inc 20230525 0 0.609 0.634 0.6034 0.6274 189863 0.6274 up up correct
TILE.US Interface Inc 20230525 0 7.12 7.19 7.03 7.12 227000 7.12
TIPLX.US Total Income + Real Estate Fund Class L 20230525 0 32.65 32.65 32.65 32.65 0 32.65
TIPPX.US Total Income + Real Estate Fund CL C 20230525 0 30.99 30.99 30.99 30.99 0 30.99
TIPRX.US Totl In Rl Est A 20230525 0 33.15 33.15 33.15 33.15 0 33.15
TIPT.US Tiptree Inc 20230525 0 13.12 13.4 13.05 13.36 45200 13.36 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20230525 0 33.99 33.99 33.99 33.99 0 33.99
TIRX.US Tian Ruixiang Holdings Ltd 20230525 0 1.85 1.87 1.6 1.6 109100 1.6 down down correct
TITN.US Titan Machinery Inc 20230525 0 35.05 35.88 27.18 28.3 1002100 28.3 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20230525 0 0.117 0.121 0.111 0.12 2956800 0.12 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20230525 0 2.93 3.06 2.83 3 42100 3 up up correct
TLF.US Tandy Leather Factory Inc 20230525 0 4.2 4.2 4.16 4.16 7400 4.16 down up incorrect
TLIS.US Talis Biomedical Corporation 20230525 0 0.517 0.523 0.46 0.491 260000 0.491 down down correct
TLRY.US Tilray Inc 20230525 0 2.44 2.44 2.32 2.36 12293900 2.36 down up incorrect
TLS.US Telos Corporation 20230525 0 2.55 2.64 2.48 2.61 640700 2.61 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20230525 0 0.73 0.75 0.71 0.75 21400 0.75 up down incorrect
TMC.US TMC the metals company Inc 20230525 0 0.715 0.72 0.709 0.715 963500 0.715
TMCI.US Treace Medical Concepts Inc 20230525 0 26.25 26.25 25.235 26 238300 26 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230525 0 0.075 0.08 0.068 0.073 63700 0.073 down up incorrect
TMDI.US Titan Medical Inc 20230525 0 0.15 0.16 0.15 0.154 85177 0.154 up down incorrect
TMDX.US TransMedics Group Inc 20230525 0 72.12 72.12 69.88 71.33 415700 71.33 down down correct
TMKR.US Tastemaker Acquisition Corp 20230525 0 10.55 10.57 10.55 10.56 1200 10.56 up up correct
TMKRU.US Tastemaker Acquisition Corp 20230525 0 10.62 10.62 10.62 10.62 200 10.62
TMKRW.US Tastemaker Acquisition Corp 20230525 0 0.0799 0.0971 0.0742 0.08 552456 0.08 up up correct
TMUS.US T 20230525 0 136.43 137.3 134.92 135.76 9328400 135.76 down down correct
TNDM.US Tandem Diabetes Care Inc 20230525 0 27.85 27.89 26.105 26.29 1234400 26.29 down up incorrect
TNGX.US Bctg Acquisition Corp 20230525 0 3.48 3.59 2.88 2.92 203100 2.92 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230525 0 1.75 1.77 1.7 1.7 278600 1.7 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230525 0 7.23 7.28 6.86 6.89 311900 6.89 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230525 0 10.7001 10.82 10.7001 10.79 2100 10.79 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20230525 0 0.423 0.48 0.418 0.46 283700 0.46 up down incorrect
TOIIW.US The Oncology Institute Inc 20230525 0 0.05 0.0512 0.05 0.0512 303 0.0512 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20230525 0 0.55 0.55 0.54 0.54 27100 0.54 down up incorrect
TOPS.US Top Ships Inc 20230525 0 0.77 0.78 0.71 0.72 305400 0.72 down down correct
TOUR.US Tuniu Corporation 20230525 0 1.3 1.318 1.25 1.25 72500 1.25 down down correct
TOWN.US TowneBank 20230525 0 23.4 23.68 23.16 23.37 146400 23.37 down down correct
TPIC.US TPI Composites Inc 20230525 0 11.43 11.79 11.35 11.49 538100 11.49 up down incorrect
TPST.US Tempest Therapeutics Inc 20230525 0 2.12 2.12 1.9 2.05 54800 2.05 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230525 0 12.99 13.63 11.69 11.92 40800 11.92 down down correct
TREE.US LendingTree Inc 20230525 0 19.73 20.19 18.62 19.03 139700 19.03 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20230525 0 5.34 5.36 5.04 5.19 208700 5.19 down down correct
TRIB.US Trinity Biotech plc 20230525 0 0.89 0.9 0.86 0.89 26700 0.89
TRIN.US Trinity Capital Inc 20230525 0 12.28 12.42 12.22 12.34 91682 12.34 up up correct
TRIP.US TripAdvisor Inc 20230525 0 15.31 15.53 15.11 15.44 1735200 15.44 up up correct
TRIS.US UN 20230525 0 10.45 10.45 10.41 10.41 1302 10.41 down down correct
TRKAW.US Troika Media Group Inc 20230525 0 0.0425 0.0425 0.033 0.033 2315 0.033 down down correct
TRMB.US Trimble Inc 20230525 0 46.91 46.92 45.93 46.4 834600 46.4 down up incorrect
TRMD.US TORM plc 20230525 0 25.37 25.755 25.25 25.52 261800 25.52 up down incorrect
TRMK.US Trustmark Corporation 20230525 0 21.7 21.82 21.3 21.46 224500 21.46 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230525 0 6.23 6.25 5.86 5.99 40200 5.99 down up incorrect
TRNS.US Transcat Inc 20230525 0 89.7 89.7 86.98 87.66 31700 87.66 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230525 0 10.7 10.7 10.7 10.7 0 10.7
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230525 0 10.6 10.6 10.6 10.6 0 10.6
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230525 0 0.096 0.096 0.088 0.088 100 0.088 down down correct
TROO.US TROOPS Inc 20230525 0 3.21 3.54 3.21 3.34 6200 3.34 up up correct
TROW.US T. Rowe Price Group Inc 20230525 0 104.19 105.25 103.73 104.09 1050600 104.09 down down correct
TRS.US TriMas Corporation 20230525 0 25.86 26.08 25.28 25.49 95800 25.49 down down correct
TRST.US TrustCo Bank Corp NY 20230525 0 28.53 28.98 28.35 28.58 50600 28.58 up up correct
TRTN.US PE 20230525 0 18.1525 18.2744 18.1525 18.24 2890 18.24 up up correct
TRUE.US TrueCar Inc 20230525 0 2.41 2.41 2.26 2.3 114800 2.3 down down correct
TRUP.US Trupanion Inc 20230525 0 21.38 21.38 20.44 20.64 825500 20.64 down down correct
TRVG.US trivago N.V 20230525 0 1.22 1.25 1.17 1.21 351600 1.21 down down correct
TRVI.US Trevi Therapeutics Inc 20230525 0 2.54 2.58 2.4 2.45 700800 2.45 down down correct
TRVN.US Trevena Inc 20230525 0 1.19 1.21 1.07 1.08 577200 1.08 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230525 0 7.36 7.5 6.93 7 24400 7 down up incorrect
TSBK.US Timberland Bancorp Inc 20230525 0 23.45 23.69 23.11 23.54 15300 23.54 up up correct
TSCO.US Tractor Supply Company 20230525 0 218.36 218.36 212.53 213.86 1516147 212.83 down down correct
TSEM.US Tower Semiconductor Ltd 20230525 0 37.85 38.47 37.7 38 739400 38 up up correct
TSHA.US Taysha Gene Therapies Inc 20230525 0 0.75 0.789 0.7 0.702 339400 0.702 down down correct
TSIFX.US TSIFX 20230525 0 8.88 8.88 8.88 8.88 0 8.88
TSLA.US Tesla Inc 20230525 0 186.54 186.78 180.58 184.47 96870719 184.47 down down correct
TSP.US TuSimple Holdings Inc 20230525 0 2.07 2.14 1.97 2.01 2953700 2.01 down down correct
TSRI.US TSR Inc 20230525 0 6.5 6.59 6.5 6.59 5300 6.59 up up correct
TSVT.US 2seventy bio Inc 20230525 0 12.07 12.14 11.32 11.42 559500 11.42 down down correct
TTCF.US Tattooed Chef Inc 20230525 0 0.6 0.6 0.5 0.54 2372100 0.54 down up incorrect
TTD.US The Trade Desk Inc 20230525 0 67.26 67.6 65.68 66.26 2006400 66.26 down down correct
TTEC.US TTEC Holdings Inc 20230525 0 32.53 32.98 31.61 31.76 147800 31.76 down down correct
TTEK.US Tetra Tech Inc 20230525 0 137.19 137.19 132.29 132.63 348600 132.63 down down correct
TTGT.US TechTarget Inc 20230525 0 34.29 35 34.1 34.33 345700 34.33 up down incorrect
TTMI.US TTM Technologies Inc 20230525 0 13.21 13.63 13.2 13.6 558800 13.6 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230525 0 0.76 0.76 0.75 0.75 17600 0.75 down down correct
TTOO.US T2 Biosystems Inc 20230525 0 0.107 0.13 0.098 0.107 18943200 0.107
TTSH.US Tile Shop Holdings Inc. Common Stock 20230525 0 5.1 5.17 5.06 5.1 32200 5.1
TTWO.US Take 20230525 0 137.16 137.44 134.65 136.73 1614500 136.73 down down correct
TURN.US 180 Degree Capital Corp 20230525 0 4.72 4.72 4.7 4.7 1400 4.7 down up incorrect
TUSK.US Mammoth Energy Services Inc 20230525 0 3.88 3.97 3.71 3.74 92000 3.74 down down correct
TVTX.US Travere Therapeutics Inc 20230525 0 16.72 16.72 16.25 16.31 697861 16.31 down down correct
TW.US Tradeweb Markets Inc 20230525 0 69.86 70.25 67.95 68.48 561700 68.48 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230525 0 10.11 10.11 10.11 10.11 7 10.11
TWCBU.US Bilander Acquisition Corp. Unit 20230525 0 10.11 10.11 10.11 10.11 0 10.11
TWCBW.US Bilander Acquisition Corp. Warrant 20230525 0 0.1728 0.1728 0.121 0.145 2787 0.145 down down correct
TWIN.US Twin Disc Incorporated 20230525 0 11.45 11.45 10.9 10.9 4000 10.9 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230525 0 7.77 7.845 7.66 7.81 567300 7.81 up up correct
TWLVU.US Twelve Seas Investment Company II 20230525 0 10.274 10.274 10.274 10.274 0 10.274
TWLVW.US Twelve Seas Investment Company II 20230525 0 0.0458 0.0458 0.0458 0.0458 6 0.0458
TWNK.US Hostess Brands Inc 20230525 0 25.68 26.01 25.6 25.98 552500 25.98 up up correct
TWOU.US 2U Inc 20230525 0 4.15 4.22 3.865 3.99 724400 3.99 down down correct
TWST.US Twist Bioscience Corporation 20230525 0 15 15.25 14.45 14.96 1979100 14.96 down up incorrect
TXG.US 10x Genomics Inc 20230525 0 53.71 53.81 51.14 51.24 1126900 51.24 down down correct
TXMD.US TherapeuticsMD Inc 20230525 0 4.28 4.34 3.75 3.84 41100 3.84 down down correct
TXN.US Texas Instruments Incorporated 20230525 0 165 170.51 163.6 169.62 7747200 169.62 up up correct
TXRH.US Texas Roadhouse Inc 20230525 0 112.37 112.37 110.35 111.61 1064000 111.61 down down correct
TYRA.US Tyra Biosciences Inc 20230525 0 12.31 13 12.31 13 8000 13 up up correct
TZOO.US Travelzoo 20230525 0 8.14 8.47 7.71 8.36 135300 8.36 up up correct
UAL.US United Airlines Holdings Inc 20230525 0 47.21 47.85 46.67 47.48 6113300 47.48 up up correct
UBCP.US United Bancorp Inc 20230525 0 11.71 11.75 11.71 11.75 400 11.75 up down incorrect
UBFO.US United Security Bancshares 20230525 0 6.19 6.52 6.15 6.48 42000 6.48 up up correct
UBOH.US United Bancshares Inc 20230525 0 18.22 18.22 18.22 18.22 0 18.22
UBSI.US United Bankshares Inc 20230525 0 29.57 29.79 28.82 29.47 493100 29.47 down down correct
UBX.US Unity Biotechnology Inc 20230525 0 2.96 3.07 2.63 2.72 316800 2.72 down down correct
UCBI.US United Community Banks Inc 20230525 0 22.8 23.09 22.4 22.94 381100 22.94 up up correct
UCBIO.US United Community Banks Inc 20230525 0 19.37 19.39 18.55 18.72 14700 18.72 down up incorrect
UCL.US uCloudlink Group Inc 20230525 0 3.85 3.85 3.6821 3.7603 19378 3.7603 down down correct
UCTT.US Ultra Clean Holdings Inc 20230525 0 31.41 33.14 31.41 32.99 300400 32.99 up up correct
UDMY.US Udemy Inc. Common Stock 20230525 0 9.85 10.42 9.53 9.57 982800 9.57 down down correct
UEIC.US Universal Electronics Inc 20230525 0 9.13 9.13 8.63 8.68 75200 8.68 down down correct
UFCS.US United Fire Group Inc 20230525 0 22.85 22.99 22.06 22.42 58900 22.42 down down correct
UFPI.US UFP Industries Inc 20230525 0 80.18 81.19 79.76 80.53 237700 80.53 up up correct
UFPT.US UFP Technologies Inc 20230525 0 152.89 154.98 150.11 151.63 54000 151.63 down down correct
UG.US United 20230525 0 8.87 8.88 8.81 8.85 5700 8.85 down down correct
UGRO.US urban 20230525 0 1.43 1.43 1.33 1.33 18736 1.33 down down correct
UHAL.US AMERCO 20230525 0 62.75 63.35 61.83 62.57 176000 62.57 down down correct
UIHC.US United Insurance Holdings Corp 20230525 0 5.71 5.83 5.32 5.37 179300 5.37 down down correct
UK.US Ucommune International Ltd 20230525 0 0.692 0.77 0.66 0.7 341336 0.7 up down incorrect
ULBI.US Ultralife Corporation 20230525 0 4.31 4.33 4.21 4.27 16700 4.27 down down correct
ULCC.US Frontier Group Holdings Inc 20230525 0 7.91 8.11 7.765 7.9 1298200 7.9 down up incorrect
ULH.US Universal Logistics Holdings Inc 20230525 0 26.79 27.19 26.73 27.1 27700 27.1 up up correct
ULTA.US Ulta Beauty Inc 20230525 0 487.21 489.61 481.7 485.12 2104900 485.12 down down correct
UMBF.US UMB Financial Corporation 20230525 0 59.53 60.75 58.56 59.33 258300 59.33 down down correct
UNAM.US Unico American Corporation 20230525 0 1.1 1.14 1.1 1.13 3500 1.13 up up correct
UNB.US Union Bankshares Inc 20230525 0 21.86 21.95 21.75 21.8 2900 21.8 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230525 0 1.39 1.45 1.39 1.435 79300 1.435 up up correct
UNIT.US Uniti Group Inc 20230525 0 3.48 3.55 3.4 3.46 2875200 3.46 down down correct
UNTY.US Unity Bancorp Inc 20230525 0 22.87 22.87 22.5 22.75 21200 22.75 down down correct
UONE.US Urban One Inc 20230525 0 7.1 7.1 6.3 6.4 120600 6.4 down down correct
UONEK.US Urban One Inc 20230525 0 5.84 5.9 5.35 5.66 28700 5.66 down up incorrect
UPC.US Universe Pharmaceuticals INC 20230525 0 0.621 0.634 0.59 0.595 9900 0.595 down down correct
UPLD.US Upland Software Inc 20230525 0 3 3 2.875 2.9 235912 2.9 down down correct
UPST.US Upstart Holdings Inc 20230525 0 27.825 27.9 23.59 23.73 14088000 23.73 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230525 0 10.55 10.55 10.55 10.55 0 10.55
UPTDW.US TradeUP Acquisition Corp. Warrant 20230525 0 0.0916 0.2332 0.0779 0.0779 23677 0.0779 down down correct
UPWK.US Upwork Inc 20230525 0 8.07 8.08 7.54 7.6 13313000 7.6 down up incorrect
URBN.US Urban Outfitters Inc 20230525 0 31.56 31.99 30.07 30.18 3366200 30.18 down down correct
URGN.US UroGen Pharma Ltd 20230525 0 11.2 11.2 9.771 10.7 151900 10.7 down up incorrect
UROY.US Uranium Royalty Corp 20230525 0 1.91 1.94 1.88 1.91 307400 1.91
USAP.US Universal Stainless & Alloy Products Inc 20230525 0 11.45 11.54 11.31 11.49 36500 11.49 up up correct
USAU.US U.S. Gold Corp 20230525 0 3.86 4 3.81 3.96 37400 3.96 up up correct
USCB.US US Century Bank 20230525 0 9.85 9.915 9.75 9.75 18400 9.75 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230525 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230525 0 1.48 1.48 1.41 1.42 45400 1.42 down down correct
USIO.US Usio Inc 20230525 0 2.14 2.17 2.02 2.02 100500 2.02 down down correct
USLM.US United States Lime & Minerals Inc 20230525 0 184.98 184.98 180.55 180.55 4500 180.55 down down correct
USQIX.US USQ Core Real Estate Fund 20230525 0 27.36 27.36 27.36 27.36 0 27.36
USQSX.US USQ Core Real Estate Fund 20230525 0 27.42 27.42 27.42 27.42 0 27.42
UTHR.US United Therapeutics Corporation 20230525 0 212.15 213.89 209.94 212.14 478900 212.14 down down correct
UTMD.US Utah Medical Products Inc 20230525 0 92.86 93.99 92.86 93.49 2800 93.49 up up correct
UTME.US United Time Technology Co. Ltd 20230525 0 0.995 1.01 0.995 1.001 6000 1.001 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230525 0 0.275 0.29 0.231 0.252 7454700 0.252 down down correct
UTSI.US UTStarcom Holdings Corp 20230525 0 3.7 3.8 3.7 3.8 800 3.8 up up correct
UVSP.US Univest Financial Corporation 20230525 0 18.59 18.84 18.05 18.15 101400 18.15 down down correct
UXIN.US Uxin Limited 20230525 0 1.49 1.501 1.36 1.39 387500 1.39 down down correct
VABK.US Virginia National Bankshares Corporation 20230525 0 28.22 29 28.22 28.32 2500 28.32 up down incorrect
VACC.US Vaccitech plc 20230525 0 2.58 2.71 2.49 2.5 41600 2.5 down down correct
VALN.US Valneva SE 20230525 0 11.98 12.08 11.59 11.625 4500 11.625 down down correct
VALU.US Value Line Inc 20230525 0 46.32 47.31 44.72 46.3 1700 46.3 down down correct
VAQC.US Vector Acquisition Corporation II 20230525 0 10.15 10.201 10.12 10.201 1700 10.201 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20230525 0 1.9 1.95 1.68 1.77 328200 1.77 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230525 0 44.5 45 44.5 45 400 45 up up correct
VBIV.US VBI Vaccines Inc 20230525 0 3.05 3.05 2.56 2.78 99600 2.78 down down correct
VBLT.US Vascular Biogenics Ltd 20230525 0 0.21 0.215 0.195 0.198 352000 0.198 down down correct
VBNK.US VersaBank Common Shares 20230525 0 6.6 6.6 6.6 6.6 6000 6.6
VBTX.US Veritex Holdings Inc 20230525 0 16.83 17.09 16.66 16.85 287900 16.85 up up correct
VC.US Visteon Corporation 20230525 0 135.85 137.23 133.94 134.78 191300 134.78 down down correct
VCEL.US Vericel Corporation 20230525 0 34.48 34.48 32.08 33.07 371600 33.07 down down correct
VCMIX.US Versus Capital Multi 20230525 0 27.42 27.42 27.42 27.42 0 27.42
VCNX.US Vaccinex Inc 20230525 0 0.42 0.44 0.38 0.38 105200 0.38 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230525 0 27.31 27.31 27.31 27.31 0 27.31
VCTR.US Victory Capital Holdings Inc 20230525 0 30.73 31.16 30.081 30.58 306900 30.58 down up incorrect
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230525 0 10.24 10.25 10.2 10.2 1700 10.2 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230525 0 10.28 10.29 10.28 10.28 2300 10.28
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230525 0 0.1 0.1 0.0999 0.1 1200 0.1
VCYT.US Veracyte Inc 20230525 0 26.32 26.52 25.2 25.49 564600 25.49 down down correct
VECO.US Veeco Instruments Inc 20230525 0 23.12 23.43 22.77 23.3 793400 23.3 up up correct
VECT.US VectivBio Holding AG 20230525 0 16.35 16.6 16.32 16.34 1897100 16.34 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20230525 0 1.63 1.71 1.5 1.5 22100 1.5 down down correct
VEON.US VEON Ltd 20230525 0 19.4 19.49 19.21 19.32 33400 19.32 down down correct
VERA.US Vera Therapeutics Inc 20230525 0 7.53 7.53 7.16 7.19 141200 7.19 down up incorrect
VERB.US Verb Technology Company Inc 20230525 0 1.55 1.56 1.53 1.55 39500 1.55
VERBW.US Verb Technology Company Inc 20230525 0 0.019 0.019 0.0151 0.0171 2442 0.0171 down down correct
VERI.US Veritone Inc 20230525 0 3.82 3.86 3.66 3.745 590400 3.745 down down correct
VERO.US Venus Concept Inc 20230525 0 2.42 2.57 2.25 2.28 18700 2.28 down down correct
VERU.US Veru Inc 20230525 0 1.04 1.05 1.01 1.03 1660600 1.03 down up incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20230525 0 16.35 16.82 15.57 15.87 866900 15.87 down down correct
VERX.US Vertex Inc 20230525 0 21.8 21.93 21.03 21.1 174900 21.1 down down correct
VERY.US Vericity Inc 20230525 0 6.965 6.965 6.965 6.965 233 6.965
VEV.US Vicinity Motor Corp. Common Stock 20230525 0 0.83 0.83 0.785 0.808 34900 0.808 down down correct
VFF.US Village Farms International Inc 20230525 0 0.747 0.75 0.709 0.71 305000 0.71 down down correct
VFLEX.US VFLEX 20230525 0 26.32 26.32 26.32 26.32 0 26.32
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230525 0 10.48 10.48 10.48 10.48 0 10.48
VIA.US Via Renewables Inc 20230525 0 11.09 11.35 9.94 10.24 108500 10.24 down down correct
VIASP.US Via Renewables Inc 20230525 0 11.11 11.715 11 11.35 25500 11.35 up up correct
VIAV.US Viavi Solutions Inc 20230525 0 9.48 9.69 9.48 9.65 1167400 9.65 up up correct
VICR.US Vicor Corporation 20230525 0 49 54.9 49 54 914000 54 up up correct
VIEW.US View Inc 20230525 0 0.223 0.255 0.191 0.23 11880000 0.23 up up correct
VIEWW.US View Inc 20230525 0 0.0191 0.02 0.0184 0.02 24039 0.02 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20230525 0 10.54 10.54 10.54 10.54 0 10.54
VIIAW.US 7GC & Co. Holdings Inc 20230525 0 0.044 0.094 0.0366 0.041 10512 0.041 down down correct
VINC.US Vincerx Pharma Inc 20230525 0 1.7 1.794 1.6 1.62 61000 1.62 down down correct
VINO.US Gaucho Group Holdings Inc 20230525 0 0.63 0.644 0.585 0.605 105200 0.605 down down correct
VINP.US Vinci Partners Investments Ltd 20230525 0 8.47 8.47 8.24 8.41 113300 8.41 down down correct
VIOT.US Viomi Technology Co. Ltd 20230525 0 0.94 0.98 0.91 0.92 20200 0.92 down down correct
VIR.US Vir Biotechnology Inc 20230525 0 25.31 26.398 25.31 25.77 710500 25.77 up up correct
VIRC.US Virco Mfg. Corporation 20230525 0 3.83 3.89 3.82 3.82 1800 3.82 down down correct
VIRI.US Virios Therapeutics Inc 20230525 0 1.34 1.44 1.2 1.21 1240900 1.21 down up incorrect
VIRT.US Virtu Financial Inc 20230525 0 17.85 18 17.61 17.64 505000 17.64 down down correct
VIRX.US Viracta Therapeutics Inc 20230525 0 1.67 1.67 1.38 1.48 398900 1.48 down down correct
VISL.US Vislink Technologies Inc 20230525 0 8.02 8.26 7.1 7.32 68300 7.32 down down correct
VITL.US Vital Farms Inc 20230525 0 15 15.04 14.62 14.66 124400 14.66 down down correct
VIVE.US Viveve Medical Inc 20230525 0 0.05 0.058 0.04 0.04 5800 0.04 down down correct
VJET.US voxeljet AG 20230525 0 1.81 1.87 1.8 1.81 3500 1.81
VKTX.US Viking Therapeutics Inc 20230525 0 21.76 21.87 20.05 20.9 3297600 20.9 down down correct
VLCN.US Volcon Inc. Common stock 20230525 0 0.7 0.74 0.67 0.725 382900 0.725 up up correct
VLGEA.US Village Super Market Inc 20230525 0 20.88 21.19 20.81 20.91 18100 20.91 up up correct
VLN.US WT 20230525 0 0.14 0.1401 0.127 0.1353 8211 0.1353 down down correct
VLY.US Valley National Bancorp 20230525 0 7.53 7.64 7.44 7.55 3193600 7.55 up up correct
VLYPO.US Valley National Bancorp 20230525 0 20.34 20.34 20.01 20.1 17900 20.1 down down correct
VLYPP.US Valley National Bancorp 20230525 0 16.57 16.57 16.1 16.5 26500 16.5 down down correct
VMAR.US Vision Marine Technologies Inc 20230525 0 3.94 4.015 3.9 3.99 13900 3.99 up up correct
VMD.US Viemed Healthcare Inc 20230525 0 9.69 9.79 9.55 9.63 104300 9.63 down down correct
VMEO.US Vimeo Inc 20230525 0 3.9 3.949 3.74 3.76 888200 3.76 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20230525 0 6.32 6.32 5.97 5.99 804200 5.99 down down correct
VNET.US 21Vianet Group Inc 20230525 0 2.83 2.84 2.53 2.54 1400600 2.54 down up incorrect
VNO.US PO 20230525 0 10.47 10.47 10.1 10.23 43415 10.23 down down correct
VNOM.US Viper Energy Partners LP 20230525 0 27.04 27.14 26.45 26.61 248800 26.61 down down correct
VOD.US Vodafone Group Plc 20230525 0 10.03 10.06 9.87 9.9 10828400 9.9 down down correct
VOR.US Vor Biopharma Inc 20230525 0 5.21 5.22 4.52 4.69 96700 4.69 down down correct
VOXX.US VOXX International Corporation 20230525 0 8.83 9.15 8.77 9.02 67600 9.02 up up correct
VQS.US Viq Solutions Inc 20230525 0 0.23 0.2367 0.215 0.23 96800 0.23
VRA.US Vera Bradley Inc 20230525 0 5.04 5.1 4.72 4.76 215800 4.76 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20230525 0 4.15 4.45 4.106 4.2 133700 4.2 up up correct
VRAY.US ViewRay Inc 20230525 0 0.562 0.576 0.51 0.534 2820600 0.534 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20230525 0 5.98 6.019 5.72 5.86 82400 5.86 down down correct
VRDN.US Viridian Therapeutics Inc 20230525 0 23.9 24.02 23.25 23.81 422708 23.81 down down correct
VREX.US Varex Imaging Corporation 20230525 0 21.67 21.685 21.28 21.58 191400 21.58 down up incorrect
VRM.US Vroom Inc 20230525 0 0.766 0.78 0.735 0.754 1683900 0.754 down down correct
VRME.US VerifyMe Inc 20230525 0 1.37 1.5 1.33 1.38 20300 1.38 up up correct
VRMEW.US VerifyMe Inc 20230525 0 0.2481 0.2481 0.1106 0.14 3006 0.14 down down correct
VRNA.US Verona Pharma plc 20230525 0 21.9 22.068 21.3 21.55 349100 21.55 down down correct
VRNS.US Varonis Systems Inc 20230525 0 26.05 26.05 25.015 25.02 521500 25.02 down down correct
VRNT.US Verint Systems Inc 20230525 0 34.91 35.01 34.55 34.96 274100 34.96 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20230525 0 0.785 0.808 0.779 0.788 12500 0.788 up down incorrect
VRRM.US Verra Mobility Corporation 20230525 0 17.58 17.71 17.41 17.68 822700 17.68 up up correct
VRSK.US Verisk Analytics Inc 20230525 0 215.41 219.3 215.17 218.68 1231800 218.68 up up correct
VRSN.US VeriSign Inc 20230525 0 222.96 225.38 221.85 223.85 385200 223.85 up up correct
VRTS.US Virtus Investment Partners Inc 20230525 0 185.96 189.87 184.91 189.06 44400 189.06 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230525 0 330.92 333.99 327.59 332.63 1368300 332.63 up up correct
VS.US Versus Systems Inc 20230525 0 0.59 0.595 0.575 0.588 301700 0.588 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230525 0 10.68 10.68 10.68 10.68 0 10.68
VSAT.US Viasat Inc 20230525 0 43.98 44.93 43.8 44.44 387100 44.44 up up correct
VSEC.US VSE Corporation 20230525 0 48.31 48.92 46.94 47.34 18700 47.34 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230525 0 5.76 5.76 5.76 5.76 0 5.76
VSLCX.US Invesco Senior Loan Fund Class C 20230525 0 5.77 5.77 5.77 5.77 0 5.77
VSLYX.US If Inv Snr Fnd Y 20230525 0 5.76 5.76 5.76 5.76 0 5.76
VSSYW.US Versus Systems Inc 20230525 0 0.033 0.033 0.025 0.03 3600 0.03 down down correct
VSTA.US Vasta Platform Limited 20230525 0 3.22 3.22 3.17 3.17 2759 3.17 down down correct
VSTM.US Verastem Inc 20230525 0 0.44 0.49 0.41 0.45 1272000 0.45 up up correct
VTGN.US VistaGen Therapeutics Inc 20230525 0 0.13 0.14 0.13 0.13 801000 0.13
VTNR.US Vertex Energy Inc 20230525 0 6.9 6.9 6.58 6.6 1563500 6.6 down down correct
VTRS.US Viatris Inc 20230525 0 8.92 9.06 8.84 9.03 9529300 9.03 up up correct
VTRU.US Vitru Limited 20230525 0 15.88 16.663 15.28 16.08 16050 16.08 up up correct
VTSI.US VirTra Inc 20230525 0 7.44 7.4869 6.94 7.25 144500 7.25 down down correct
VTVT.US vTv Therapeutics Inc 20230525 0 0.86 0.88 0.77 0.77 162000 0.77 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230525 0 35.87 35.87 33.39 33.45 580600 33.45 down down correct
VUZI.US Vuzix Corporation 20230525 0 4.23 4.37 4.18 4.33 519700 4.33 up up correct
VVOS.US Vivos Therapeutics Inc 20230525 0 0.4 0.41 0.38 0.399 149800 0.399 down down correct
VVPR.US VivoPower International PLC 20230525 0 0.55 0.599 0.521 0.525 183300 0.525 down down correct
VWE.US Vintage Wine Estates Inc 20230525 0 1.14 1.16 1.102 1.13 121700 1.13 down down correct
VXRT.US Vaxart Inc 20230525 0 1.29 1.31 1.21 1.21 1235606 1.21 down down correct
VYGR.US Voyager Therapeutics Inc 20230525 0 13.01 13.01 11.8 11.94 692700 11.94 down up incorrect
VYNE.US VYNE Therapeutics Inc 20230525 0 7 7.48 6.73 7.06 41300 7.06 up up correct
VYNT.US Vyant Bio Inc 20230525 0 0.241 0.259 0.223 0.223 76524 0.223 down down correct
WABC.US Westamerica Bancorporation 20230525 0 39.34 39.88 38.68 39.05 113500 39.05 down down correct
WAFD.US Washington Federal Inc 20230525 0 26.59 26.81 26.17 26.46 433700 26.46 down down correct
WAFDP.US Washington Federal Inc 20230525 0 14.49 14.654 14.31 14.61 60900 14.61 up up correct
WAFU.US Wah Fu Education Group Limited 20230525 0 2.15 2.232 2.1 2.1 19300 2.1 down down correct
WAL.US PA 20230525 0 14.22 14.22 13.62 13.62 31519 13.62 down up incorrect
WALD.US Waldencast Acquisition Corp 20230525 0 9.85 9.95 9.85 9.95 37200 9.95 up up correct
WALDW.US Waldencast Acquisition Corp 20230525 0 0.5 0.511 0.5 0.51 5500 0.51 up up correct
WASH.US Washington Trust Bancorp Inc 20230525 0 25.5 25.6 24.97 25.38 85100 25.38 down down correct
WATT.US Energous Corporation 20230525 0 0.333 0.338 0.302 0.31 223600 0.31 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230525 0 2.95 3 2.9 2.9 1800 2.9 down down correct
WB.US Weibo Corporation 20230525 0 15.27 16.05 15.18 15.31 1818600 15.31 up up correct
WBA.US Walgreens Boots Alliance Inc 20230525 0 30.26 30.46 29.75 29.97 8881600 29.97 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230525 0 29.17 29.311 28.52 28.58 186900 28.58 down down correct
WDAY.US Workday Inc 20230525 0 198.65 198.67 192.68 196.41 5213000 196.41 down down correct
WDC.US Western Digital Corporation 20230525 0 37.89 38.12 36.92 37.85 3327900 37.85 down up incorrect
WDFC.US WD 20230525 0 190.2 191.5 189.38 189.93 68300 189.93 down up incorrect
WE.US WT 20230525 0 0.035 0.035 0.035 0.035 100 0.035
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230525 0 10.29 10.29 10.29 10.29 0 10.29
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230525 0 11.07 11.07 11.07 11.07 0 11.07
WEJO.US Wejo Group Limited Common Shares 20230525 0 0.322 0.322 0.278 0.286 354900 0.286 down up incorrect
WEJOW.US Wejo Group Limited Warrant 20230525 0 0.1495 0.1495 0.1495 0.1495 97883 0.1495
WEN.US The Wendy's Company 20230525 0 22.28 22.44 22 22.22 2394800 22.22 down down correct
WERN.US Werner Enterprises Inc 20230525 0 44 45.16 44 45.03 376300 45.03 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20230525 0 10.94 10.94 10.94 10.94 0 10.94
WEYS.US Weyco Group Inc 20230525 0 27.54 28 26.54 26.84 8300 26.84 down down correct
WFC.US PD 20230525 0 17.31 17.31 17.05 17.2 15969 17.2 down down correct
WFCF.US Where Food Comes From Inc 20230525 0 13.97 14 13.81 13.9 2200 13.9 down down correct
WFCPX.US Wells Fargo & Co Non 20230525 0 16.64 16.64 16.64 16.64 0 16.64
WFRD.US Weatherford International plc Ordinary Shares 20230525 0 59.28 59.83 58.28 59.27 702200 59.27 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230525 0 20.44 20.44 20.44 20.44 100 20.44
WHF.US WhiteHorse Finance Inc 20230525 0 11.53 11.72 11.38 11.62 58300 11.62 up up correct
WHLM.US Wilhelmina International Inc 20230525 0 4.12 4.12 4.02 4.02 600 4.02 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20230525 0 0.813 0.847 0.72 0.72 29800 0.72 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230525 0 12.98 12.98 12.98 12.98 12 12.98
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230525 0 1.51 1.55 1.51 1.55 400 1.55 up up correct
WILC.US G. Willi 20230525 0 12.83 12.83 12.83 12.83 500 12.83
WIMI.US WiMi Hologram Cloud Inc 20230525 0 0.87 0.91 0.861 0.887 208600 0.887 up up correct
WINA.US Winmark Corporation 20230525 0 337.3 337.3 329.53 330.8 11100 330.8 down up incorrect
WING.US Wingstop Inc 20230525 0 207.06 207.06 199.68 201.1 531200 201.1 down down correct
WINT.US Windtree Therapeutics Inc 20230525 0 1.36 1.4 1.29 1.3 330800 1.3 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20230525 0 10.72 10.72 10.7 10.72 900 10.72
WINVR.US WinVest Acquisition Corp. Right 20230525 0 0.0566 0.1026 0.0566 0.0824 5026 0.0824 up up correct
WINVU.US WinVest Acquisition Corp Unit 20230525 0 10.79 10.79 10.79 10.79 1000 10.79
WIRE.US Encore Wire Corporation 20230525 0 162.5 171.14 161.81 170.54 212700 170.54 up up correct
WISA.US Summit Wireless Technologies Inc 20230525 0 1.2 1.41 1.12 1.36 2764900 1.36 up up correct
WISH.US ContextLogic Inc 20230525 0 7.77 7.77 7.12 7.2 653200 7.2 down up incorrect
WIX.US Wix.com Ltd 20230525 0 78.51 78.97 75.855 77 971500 77 down up incorrect
WKEY.US WISeKey International Holding AG 20230525 0 2.81 2.87 2.55 2.69 624400 2.69 down down correct
WKHS.US Workhorse Group Inc 20230525 0 0.87 0.87 0.825 0.838 5441700 0.838 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230525 0 8.83 9.69 8.83 9.54 87300 9.54 up up correct
WKSP.US Worksport Ltd. Common Stock 20230525 0 3.19 3.41 2.94 3.02 397300 3.02 down down correct
WKSPW.US Worksport Ltd. Warrant 20230525 0 0.31 0.45 0.31 0.4 8590 0.4 up up correct
WLDN.US Willdan Group Inc 20230525 0 17.75 17.94 16.65 17.02 16800 17.02 down down correct
WLFC.US Willis Lease Finance Corporation 20230525 0 40.7 41.01 40.7 41 2800 41 up up correct
WMG.US Warner Music Group Corp 20230525 0 25.37 25.52 25 25.21 1547400 25.21 down down correct
WMPN.US William Penn Bancorporation 20230525 0 9.56 9.91 9.56 9.75 16700 9.75 up up correct
WNEB.US Western New England Bancorp Inc 20230525 0 5.95 6.02 5.86 5.88 48600 5.88 down down correct
WNW.US Wunong Net Technology Company Limited 20230525 0 0.1712 0.1808 0.1666 0.1707 261816 0.1707 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230525 0 8.22 8.35 8 8.06 6521100 8.06 down down correct
WORX.US SCWorx Corp 20230525 0 0.276 0.297 0.26 0.278 109700 0.278 up up correct
WPRT.US Westport Fuel Systems Inc 20230525 0 0.68 0.71 0.67 0.7 163000 0.7 up up correct
WRAP.US Wrap Technologies Inc 20230525 0 1.14 1.15 1.05 1.05 60800 1.05 down down correct
WRLD.US World Acceptance Corporation 20230525 0 113.56 115.53 111.02 112.58 25600 112.58 down down correct
WSBC.US WesBanco Inc 20230525 0 24.15 24.7 23.7 23.97 258000 23.97 down down correct
WSBCP.US WesBanco Inc 20230525 0 21.39 21.62 21.35 21.5 25300 21.5 up up correct
WSBF.US Waterstone Financial Inc 20230525 0 13.84 13.84 13.6 13.66 80400 13.66 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230525 0 44.54 44.86 44.04 44.26 1609400 44.26 down down correct
WSFS.US WSFS Financial Corporation 20230525 0 33.77 34.58 33.25 34.08 231000 34.08 up up correct
WTBA.US West Bancorporation Inc 20230525 0 17.23 17.52 17 17.09 11800 17.09 down down correct
WTER.US The Alkaline Water Company Inc 20230525 0 1.75 2.4 1.74 2.12 1188300 2.12 up down incorrect
WTFC.US Wintrust Financial Corporation 20230525 0 64.66 65.59 63.86 64.98 356200 64.98 up up correct
WTFCM.US Wintrust Financial Corporation 20230525 0 21.964 21.964 21.5 21.77 5900 21.77 down down correct
WTFCP.US Wintrust Financial Corporation 20230525 0 23.15 23.43 23 23.34 27900 23.34 up up correct
WTW.US Weight Watchers International Inc 20230525 0 219.45 221.35 217.81 219.59 383900 219.59 up up correct
WVE.US Wave Life Sciences Ltd 20230525 0 3.59 3.78 3.41 3.76 331700 3.76 up up correct
WVFC.US WVS Financial Corp 20230525 0 12.3 12.3 12.3 12.3 600 12.3
WVVI.US Willamette Valley Vineyards Inc 20230525 0 5.99 5.99 5.85 5.91 2600 5.91 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20230525 0 4.83 4.83 4.728 4.728 400 4.728 down down correct
WW.US WW International Inc 20230525 0 7.11 7.39 7.04 7.16 2696500 7.16 up down incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230525 0 10.36 10.36 10.36 10.36 0 10.36
WWD.US Woodward Inc 20230525 0 106.59 107.03 105.42 106.32 192700 106.32 down down correct
WYNN.US Wynn Resorts Limited 20230525 0 101.18 102.75 100.35 101.02 1834800 101.02 down down correct
XAIR.US Beyond Air Inc 20230525 0 5.48 5.55 5.2 5.3 362600 5.3 down down correct
XBIO.US Xenetic Biosciences Inc 20230525 0 3.11 3.54 3.11 3.45 83700 3.45 up down incorrect
XBIOW.US Xenetic Biosciences Inc 20230525 0 14 14 14 14 5100 14
XBIT.US XBiotech Inc 20230525 0 5.2 5.79 5.19 5.395 132800 5.395 up up correct
XCAPX.US ACAP Strategic Fund 20230525 0 16.35 16.35 16.35 16.35 0 16.35
XCUR.US Exicure Inc 20230525 0 0.86 0.86 0.83 0.85 25600 0.85 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230525 0 12.2 12.2 12.2 12.2 0 12.2
XEL.US Xcel Energy Inc 20230525 0 64.61 64.71 63.77 64.29 3706100 64.29 down down correct
XELA.US Exela Technologies Inc 20230525 0 4.58 4.68 3.95 4 1145800 4 down up incorrect
XELB.US Xcel Brands Inc 20230525 0 0.87 0.9261 0.84 0.9261 60400 0.9261 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20230525 0 41.46 41.46 40.09 40.51 250800 40.51 down down correct
XERS.US Xeris Pharmaceuticals Inc 20230525 0 2.87 2.89 2.74 2.84 948000 2.84 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230525 0 10.37 10.37 10.37 10.37 0 10.37
XFOR.US X4 Pharmaceuticals Inc 20230525 0 1.98 2.06 1.89 2.01 3533100 2.01 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230525 0 631.24 631.24 631.24 631.24 0 631.24
XGN.US Exagen Inc 20230525 0 3.18 3.36 3.058 3.1 7200 3.1 down down correct
XILSX.US Pioneer ILS Interval Fund 20230525 0 8.48 8.48 8.48 8.48 0 8.48
XLO.US Xilio Therapeutics Inc. Common Stock 20230525 0 3.11 3.149 3.05 3.07 1400 3.07 down down correct
XM.US Qualtrics International Inc 20230525 0 18.11 18.12 18.1 18.11 3455635 18.11
XMTR.US Xometry Inc. Class A Common Stock 20230525 0 17.58 18.09 17.03 17.14 320700 17.14 down up incorrect
XNCR.US Xencor Inc 20230525 0 27.62 27.84 26.78 27.17 244600 27.17 down down correct
XNET.US Xunlei Limited 20230525 0 1.39 1.435 1.28 1.32 290000 1.32 down down correct
XOMA.US XOMA Corporation 20230525 0 17.8 18.19 17.01 17.42 39080 17.42 down down correct
XOMAO.US XOMA Corporation 20230525 0 23.75 23.896 23.535 23.62 1500 23.62 down up incorrect
XOMAP.US XOMA Corporation 20230525 0 23.75 24.09 23.75 24.09 1100 24.09 up up correct
XONE.US The ExOne Company 20230525 0 49.75 49.76 49.72 49.725 27700 49.725 down down correct
XOS.US Xos Inc 20230525 0 0.371 0.4 0.357 0.368 486600 0.368 down down correct
XOSWW.US Xos Equity Warrants 20230525 0 0.0412 0.0412 0.0333 0.034 26530 0.034 down down correct
XP.US XP Inc 20230525 0 18.25 18.597 18.09 18.41 5331600 18.41 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230525 0 10.26 10.26 10.26 10.26 900 10.26
XPAXU.US XPAC Acquisition Corp. Unit 20230525 0 10.28 10.28 10.28 10.28 0 10.28
XPAXW.US XPAC Acquisition Corp. Warrant 20230525 0 0.01 0.01 0.01 0.01 0 0.01
XPEL.US XPEL Inc 20230525 0 71.13 71.67 69.18 70.38 99700 70.38 down down correct
XPER.US Xperi Holding Corporation 20230525 0 10.14 10.53 10.03 10.45 186100 10.45 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20230525 0 5.76 5.76 5.76 5.76 0 5.76
XRAY.US DENTSPLY SIRONA Inc 20230525 0 37.02 37.07 36.42 36.91 1440800 36.91 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20230525 0 0.801 0.817 0.75 0.78 98500 0.78 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230525 0 14.25 14.3 13.17 13.93 4744400 13.93 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20230525 0 9.49 9.49 9.49 9.49 0 9.49
XSICX.US Voya Senior Income Fund Class 20230525 0 9.47 9.47 9.47 9.47 0 9.47
XSIIX.US ING Senior Incm Fd 20230525 0 9.45 9.45 9.45 9.45 0 9.45
XSIWX.US ING Senior Incm Fd 20230525 0 9.5 9.5 9.5 9.5 0 9.5
XSLCX.US Invesco Senior Loan Fund Class 20230525 0 5.75 5.75 5.75 5.75 0 5.75
XTLB.US XTL Biopharmaceuticals Ltd 20230525 0 1.24 1.24 1.19 1.2 1500 1.2 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20230525 0 0.675 0.685 0.615 0.621 860700 0.621 down down correct
YELL.US Yellow Corporation 20230525 0 1.35 1.35 1.26 1.29 476400 1.29 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20230525 0 1.15 1.31 1.12 1.215 128700 1.215 up down incorrect
YI.US 111 Inc 20230525 0 2.52 2.58 2.36 2.5 246100 2.5 down down correct
YJ.US Yunji Inc 20230525 0 0.19 0.212 0.19 0.2 117000 0.2 up up correct
YMAB.US Y 20230525 0 9.66 9.71 8.98 9 297300 9 down down correct
YNDX.US Yandex N.V 20230525 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230525 0 42.3 42.3 41.7 41.9 21400 41.9 down up incorrect
YQ.US 17 Education & Technology Group Inc 20230525 0 1.07 1.07 0.97 1.03 19600 1.03 down down correct
YTEN.US Yield10 Bioscience Inc 20230525 0 2.89 2.9 2.7 2.81 21400 2.81 down down correct
YTRA.US Yatra Online Inc 20230525 0 1.91 2.04 1.84 1.995 44500 1.995 up down incorrect
YVR.US Liquid Media Group Ltd 20230525 0 0.18 0.18 0.17 0.17 62400 0.17 down up incorrect
YY.US JOYY Inc 20230525 0 27.81 28.19 27.44 27.67 460600 27.67 down up incorrect
Z.US Zillow Group Inc 20230525 0 45.65 46.02 44.93 45.29 2529500 45.29 down down correct
ZBRA.US Zebra Technologies Corporation 20230525 0 264.25 264.25 257.19 259.69 356700 259.69 down down correct
ZCMD.US Zhongchao Inc 20230525 0 1.17 1.17 1.09 1.134 2700 1.134 down down correct
ZD.US Ziff Davis Inc. 20230525 0 61.15 61.15 59.83 59.96 496000 59.96 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230525 0 0.754 0.754 0.7 0.71 58700 0.71 down up incorrect
ZEUS.US Olympic Steel Inc 20230525 0 42.97 44.83 42.97 44.12 76000 44.12 up up correct
ZG.US Zillow Group Inc 20230525 0 44.82 45.18 44.2 44.42 324400 44.42 down down correct
ZI.US ZoomInfo Technologies Inc 20230525 0 24.38 24.5 23.04 23.07 4272100 23.07 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230525 0 10.33 10.33 10.33 10.33 0 10.33
ZION.US Zions Bancorporation National Association 20230525 0 29.07 29.38 27.93 28.32 5220900 28.32 down up incorrect
ZIONL.US ZIONL 20230525 0 23.01 23.3 22.85 23.25 6300 23.25 up up correct
ZIONO.US Zions Bancorporation National Association 20230525 0 23.8 23.95 23.5 23.88 36400 23.88 up up correct
ZIONP.US Zions Bancorporation National Association 20230525 0 18.6 18.75 18.5 18.5 2169 18.5 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230525 0 2.89 3.08 2.89 2.89 5300 2.89
ZIVOW.US Zivo Bioscience Inc. Warrants 20230525 0 0.5253 0.5253 0.4382 0.509 1602 0.509 down down correct
ZKIN.US ZK International Group Co. Ltd 20230525 0 0.725 0.734 0.683 0.734 14600 0.734 up up correct
ZLAB.US Zai Lab Limited 20230525 0 33.66 33.66 31.83 31.83 459400 31.83 down down correct
ZM.US Zoom Video Communications Inc 20230525 0 62.45 65.55 61.56 65.12 6533200 65.12 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230525 0 26.54 28.07 26.05 27.16 2061600 27.16 up up correct
ZS.US Zscaler Inc 20230525 0 128.01 128.56 125.245 126.69 1899600 126.69 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230525 0 10.23 10.24 10.22 10.24 2000 10.24 up up correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230525 0 10.26 10.7 10.22 10.22 2000 10.22 down down correct
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230525 0 0.011 0.0203 0.0059 0.0203 10500 0.0203 up up correct
ZUMZ.US Zumiez Inc 20230525 0 17.13 17.26 16.42 16.54 537000 16.54 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230525 0 11.88 45.13 11.15 41.03 173170 41.03 up down incorrect
ZXYZ.US A 20230525 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230525 0 0.33 0.33 0.32 0.3202 117194 0.3202 down down correct
ZYXI.US Zynex Inc 20230525 0 9.55 9.55 9.31 9.38 112600 9.38 down down correct

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