CollectAI

close-nasdaq_stocks

2023/05/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230531 0 6.44 6.44 6.44 6.44 0 6.44
AACG.US ATA Creativity Global 20230531 0 1.49 1.54 1.49 1.49 9300 1.49
AACI.US Armada Acquisition Corp. I Common Stock 20230531 0 10.38 10.38 10.25 10.25 300 10.25 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20230531 0 10.33 10.33 10.33 10.33 0 10.33
AACIW.US Armada Acquisition Corp. I Warrant 20230531 0 0.08 0.09 0.08 0.09 290 0.09 up up correct
AADI.US Aadi Bioscience Inc 20230531 0 7.86 8.1 7.77 8 68100 8 up up correct
AAIDX.US AAIDX 20230531 0 19.65 19.65 19.65 19.65 0 19.65
AAL.US American Airlines Group Inc 20230531 0 15.09 15.11 14.49 14.78 31783200 14.78 down down correct
AAME.US Atlantic American Corporation 20230531 0 2.1 2.14 2.1 2.14 6200 2.14 up up correct
AAOI.US Applied Optoelectronics Inc 20230531 0 2.32 2.44 2.191 2.22 341300 2.22 down down correct
AAON.US AAON Inc 20230531 0 88 88.36 85.98 86.61 409381 86.5013 down down correct
AAPL.US Apple Inc 20230531 0 177.33 179.35 176.76 177.25 99625300 177.25 down up incorrect
AATC.US Image Sensing Systems Inc 20230531 0 4.17 4.26 4.17 4.26 500 4.26 up down incorrect
ABCB.US Ameris Bancorp 20230531 0 32.22 32.22 30.85 31.56 573290 31.421 down down correct
ABCL.US AbCellera Biologics Inc 20230531 0 6.97 7.15 6.81 6.97 2709131 6.97
ABCM.US Abcam plc 20230531 0 16.26 16.65 16.12 16.15 1093100 16.15 down down correct
ABEO.US Abeona Therapeutics Inc 20230531 0 3.08 3.1 2.99 3.09 58700 3.09 up up correct
ABIO.US ARCA biopharma Inc 20230531 0 2.05 2.14 2.04 2.11 27100 2.11 up up correct
ABNB.US Airbnb Inc 20230531 0 105.6 110.095 103.74 109.77 10263100 109.77 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230531 0 5.05 5.05 4.77 4.93 65000 4.93 down down correct
ABR.US PF 20230531 0 18.31 18.74 18.16 18.74 103477 18.74 up up correct
ABSI.US Absci Corporation Common Stock 20230531 0 1.94 1.94 1.81 1.9 628200 1.9 down down correct
ABST.US Absolute Software Corporation 20230531 0 11.3 11.3 10.79 11.21 1773700 11.21 down down correct
ABUS.US Arbutus Biopharma Corporation 20230531 0 2.47 2.54 2.47 2.49 338000 2.49 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230531 0 0.69 0.7 0.67 0.68 23800 0.68 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230531 0 23.85 24.78 23.4 23.5 1832400 23.5 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230531 0 10.13 10.13 10.13 10.13 1 10.13
ACAHU.US Atlantic Coastal Acquisition Corp 20230531 0 10.14 10.14 10.14 10.14 0 10.14
ACAHW.US Atlantic Coastal Acquisition Corp 20230531 0 0.0458 0.08 0.0458 0.08 2295 0.08 up down incorrect
ACAQ.US UN 20230531 0 11 11 11 11 0 11
ACB.US Aurora Cannabis Inc 20230531 0 0.52 0.5278 0.5 0.5089 5283620 0.5089 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20230531 0 10.66 10.66 10.66 10.66 100 10.66
ACBAW.US Ace Global Business Acquisition Limited 20230531 0 0.0251 0.0251 0.0251 0.0251 100 0.0251
ACCD.US Accolade Inc 20230531 0 11.72 12.09 11.44 12.04 736617 12.04 up up correct
ACER.US Acer Therapeutics Inc 20230531 0 0.9 0.9 0.8501 0.89 78385 0.89 down down correct
ACET.US Adicet Bio Inc 20230531 0 5.62 5.715 5.4 5.48 785700 5.48 down down correct
ACGL.US Arch Capital Group Ltd 20230531 0 71.2 71.65 69.62 69.7 2977100 69.7 down down correct
ACGLN.US Arch Capital Group Ltd 20230531 0 20.32 20.48 20.1 20.1 117800 19.8109 down down correct
ACGLO.US Arch Capital Group Ltd 20230531 0 23.994 24.1 23.91 23.91 62332 23.5669 down down correct
ACHC.US Acadia Healthcare Company Inc 20230531 0 68.94 71.06 68.22 70.63 807100 70.63 up up correct
ACHL.US Achilles Therapeutics plc 20230531 0 0.97 1.0396 0.9608 1 57866 1 up down incorrect
ACHV.US Achieve Life Sciences Inc 20230531 0 6.21 6.34 6.1 6.2 144200 6.2 down down correct
ACIU.US AC Immune SA 20230531 0 2.14 2.22 2.11 2.18 62500 2.18 up up correct
ACIW.US ACI Worldwide Inc 20230531 0 22.43 22.9 22.14 22.81 1820925 22.81 up down incorrect
ACLS.US Axcelis Technologies Inc 20230531 0 157.23 159.91 155.4 157.55 680200 157.55 up up correct
ACMR.US ACM Research Inc 20230531 0 9.95 10.19 9.65 10.11 1487800 10.11 up down incorrect
ACNB.US ACNB Corporation 20230531 0 29.81 29.81 29.07 29.45 6400 29.45 down down correct
ACOR.US Acorda Therapeutics Inc 20230531 0 0.61 0.64 0.5957 0.6 4391 12 down down correct
ACRS.US Aclaris Therapeutics Inc 20230531 0 8.19 8.5 8.05 8.35 884600 8.35 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20230531 0 0.96 1 0.95 1 75200 1 up up correct
ACST.US Acasti Pharma Inc 20230531 0 0.56 0.56 0.53 0.54 46000 0.54 down down correct
ACT.US Enact Holdings Inc. Common Stock 20230531 0 24.9 25.11 24.27 24.34 283300 24.34 down down correct
ACTG.US Acacia Research Corporation 20230531 0 3.89 4.21 3.89 4.14 330800 4.14 up up correct
ACVA.US ACV Auctions Inc 20230531 0 17.13 17.43 16.62 17.04 1964000 17.04 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230531 0 2.86 3.11 2.86 3.1 38600 3.1 up up correct
ADAG.US Adagene Inc 20230531 0 1.355 1.355 1.31 1.32 4200 1.32 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20230531 0 1.09 1.095 1 1.02 3328000 1.02 down down correct
ADBE.US Adobe Inc 20230531 0 413.9 421.36 410.7 417.79 5158500 417.79 up up correct
ADC.US PA 20230531 0 17.405 17.58 17.39 17.47 16108 17.3838 up up correct
ADER.US 26 Capital Acquisition Corp 20230531 0 10.64 10.64 10.64 10.64 10 10.64
ADERU.US 26 Capital Acquisition Corp 20230531 0 10.715 10.715 10.715 10.715 0 10.715
ADERW.US 26 Capital Acquisition Corp 20230531 0 0.0798 0.0798 0.0421 0.07 12630 0.07 down down correct
ADES.US Advanced Emissions Solutions Inc 20230531 0 1.5 1.55 1.43 1.44 171900 1.44 down down correct
ADI.US Analog Devices Inc 20230531 0 175.4 180 175.24 177.69 7035300 176.843 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230531 0 0.26 0.28 0.26 0.26 23400 0.26
ADMA.US ADMA Biologics Inc 20230531 0 4.04 4.15 4 4.07 2145500 4.07 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230531 0 2.13 2.13 2 2.09 61000 2.09 down up incorrect
ADN.US Advent Technologies Holdings Inc 20230531 0 1.03 1.03 0.82 0.82 965600 0.82 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230531 0 0.1297 0.1297 0.093 0.111 27824 0.111 down down correct
ADOC.US Edoc Acquisition Corp 20230531 0 10.92 10.92 10.92 10.92 0 10.92
ADOCR.US Edoc Acquisition Corp 20230531 0 0.1251 0.1424 0.1251 0.137 0 0.137 up up correct
ADOCW.US Edoc Acquisition Corp 20230531 0 0.0114 0.0114 0.0114 0.0114 101 0.0114
ADP.US Automatic Data Processing Inc 20230531 0 210.45 210.51 206.17 208.99 7408400 207.7832 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230531 0 6.95 7.115 6.83 6.96 1221800 6.96 up up correct
ADSK.US Autodesk Inc 20230531 0 195.46 200.86 194.82 199.39 3895700 199.39 up up correct
ADTN.US ADTRAN Inc 20230531 0 8.74 8.99 8.68 8.91 2474900 8.91 up up correct
ADTX.US Aditxt Inc 20230531 0 0.61 0.61 0.575 0.61 53900 0.61
ADUS.US Addus HomeCare Corporation 20230531 0 88.31 90.69 88.13 90.15 177300 90.15 up down incorrect
ADV.US Advantage Solutions Inc 20230531 0 2 2.08 1.9 1.9 1843100 1.9 down down correct
ADVM.US Adverum Biotechnologies Inc 20230531 0 1.13 1.23 1.11 1.23 843000 1.23 up up correct
ADVWW.US Advantage Solutions Inc 20230531 0 0.0907 0.0907 0.0907 0.0907 500 0.0907
ADXN.US Addex Therapeutics Ltd 20230531 0 0.643 0.684 0.64 0.649 130400 0.649 up up correct
ADXS.US Advaxis Inc 20230531 0 1.15 1.2 1.1 1.2 16264 1.2 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230531 0 10.3 10.3 10.3 10.3 0 10.3
AEHL.US Antelope Enterprise Holdings Limited 20230531 0 1.27 1.3 1.2 1.25 242000 1.25 down down correct
AEHR.US Aehr Test Systems 20230531 0 33.5 34.46 32.41 33.02 724200 33.02 down down correct
AEI.US Alset EHome International Inc 20230531 0 1.73 2.08 1.7 2 316100 2 up down incorrect
AEIS.US Advanced Energy Industries Inc 20230531 0 98.07 98.86 96.33 98.15 564600 98.15 up up correct
AEL.US PB 20230531 0 23.69 23.94 23.58 23.89 41520 23.89 up up correct
AEMD.US Aethlon Medical Inc 20230531 0 0.32 0.32 0.3 0.3 141700 0.3 down down correct
AEP.US American Electric Power Company Inc 20230531 0 81.91 83.49 81.53 83.12 3091100 83.12 up up correct
AEPPZ.US American Electric Power Company Inc 20230531 0 48.1 48.9 48.1 48.9 133200 48.9 up up correct
AEY.US ADDvantage Technologies Group Inc 20230531 0 0.61 0.66 0.6 0.62 60900 0.62 up up correct
AEYE.US AudioEye Inc 20230531 0 6 6.15 5.92 6.09 34000 6.09 up up correct
AEZS.US Aeterna Zentaris Inc 20230531 0 2.82 2.82 2.75 2.78 9200 2.78 down up incorrect
AFBI.US Affinity Bancshares Inc 20230531 0 12.178 12.2 11.95 11.95 1072 11.95 down down correct
AFCG.US AFC Gamma Inc 20230531 0 11.72 11.77 11.4 11.47 100400 11.0631 down down correct
AFIB.US Acutus Medical Inc 20230531 0 0.958 0.98 0.845 0.85 119000 0.85 down up incorrect
AFMD.US Affimed N.V 20230531 0 0.872 0.899 0.825 0.88 530800 0.88 up up correct
AFRM.US Affirm Holdings Inc 20230531 0 14.7 15.78 14.3 14.86 17195400 14.86 up up correct
AFYA.US Afya Limited 20230531 0 12.07 12.07 11.42 11.73 411400 11.73 down down correct
AGBA.US AGBA Acquisition Limited 20230531 0 1.51 1.62 1.47 1.62 228300 1.62 up up correct
AGBAW.US AGBA Acquisition Limited 20230531 0 0.0263 0.04 0.025 0.04 23902 0.04 up up correct
AGEN.US Agenus Inc 20230531 0 1.47 1.57 1.43 1.56 6113700 1.56 up up correct
AGFY.US Agrify Corporation 20230531 0 0.194 0.195 0.18 0.18 482000 0.18 down down correct
AGIL.US AgileThought Inc 20230531 0 0.764 0.778 0.75 0.75 7500 0.75 down down correct
AGILW.US AgileThought Inc 20230531 0 0.031 0.0697 0.03 0.0498 12503 0.0498 up up correct
AGIO.US Agios Pharmaceuticals Inc 20230531 0 25.41 26.62 25.18 25.28 854300 25.28 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20230531 0 0.14 0.147 0.126 0.13 475500 0.13 down down correct
AGMH.US AGM Group Holdings Inc 20230531 0 1.79 1.79 1.71 1.73 2800 1.73 down down correct
AGNC.US AGNC Investment Corp 20230531 0 9.17 9.275 9.074 9.19 11228780 9.0831 up up correct
AGNCM.US AGNC Investment Corp 20230531 0 21.12 21.59 21.12 21.59 36277 21.1683 up up correct
AGNCN.US AGNC Investment Corp 20230531 0 24.91 25.076 24.86 25.06 118577 24.4217 up up correct
AGNCO.US AGNC Investment Corp 20230531 0 21.6 22.02 21.51 22.02 104900 21.6263 up up correct
AGNCP.US AGNC Investment Corp. 20230531 0 19.88 20.58 19.83 20.44 143727 20.0647 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20230531 0 0.4 0.4 0.38 0.39 15200 0.39 down down correct
AGRX.US Agile Therapeutics Inc 20230531 0 3.69 3.8 3.61 3.79 24400 3.79 up up correct
AGYS.US Agilysys Inc 20230531 0 72.88 75.1 72.56 74.34 453000 74.34 up up correct
AHCO.US AdaptHealth Corp 20230531 0 10.4 10.63 10.25 10.48 1010400 10.48 up up correct
AHPI.US Allied Healthcare Products Inc 20230531 0 0.0002 0.0002 0.0002 0.0002 5919 0.0002
AIH.US Aesthetic Medical International Holdings Group Limited 20230531 0 0.953 0.953 0.86 0.9 2100 0.9 down down correct
AIHS.US Senmiao Technology Limited 20230531 0 0.8 0.8 0.74 0.742 49300 0.742 down up incorrect
AIP.US Arteris Inc. Common Stock 20230531 0 7.29 7.5 6.2 6.96 374800 6.96 down down correct
AIRG.US Airgain Inc 20230531 0 5.72 5.85 5.577 5.65 7600 5.65 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230531 0 8.42 8.54 8.005 8.44 260500 8.44 up up correct
AIRT.US Air T Inc 20230531 0 27.68 28.4 25.63 25.63 8900 25.63 down down correct
AIRTP.US Air T Inc 20230531 0 19.65 19.65 19.65 19.65 100 19.65
AKAM.US Akamai Technologies Inc 20230531 0 91.55 92.9 91.53 92.12 3102700 92.12 up up correct
AKBA.US Akebia Therapeutics Inc 20230531 0 1.115 1.12 0.978 1.04 4009700 1.04 down down correct
AKRO.US Akero Therapeutics Inc 20230531 0 43.81 45.49 43.34 44.58 835200 44.58 up up correct
AKTS.US Akoustis Technologies Inc 20230531 0 3.11 3.208 3.07 3.16 347000 3.16 up up correct
AKTX.US Akari Therapeutics Plc 20230531 0 0.178 0.194 0.177 0.177 219900 0.177 down up incorrect
AKU.US Akumin Inc 20230531 0 0.41 0.417 0.396 0.396 37000 0.396 down down correct
AKYA.US Akoya Biosciences Inc 20230531 0 5.74 5.78 5.47 5.63 81400 5.63 down down correct
ALCO.US Alico Inc 20230531 0 23.78 23.873 23.1219 23.15 29810 23.1047 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230531 0 9.25 9.54 9.22 9.49 1612800 9.49 up down incorrect
ALEC.US Alector Inc 20230531 0 7.34 7.78 7.31 7.44 523100 7.44 up up correct
ALGM.US Allegro MicroSystems Inc 20230531 0 39.94 40.16 38.543 39.33 2389700 39.33 down down correct
ALGN.US Align Technology Inc 20230531 0 281.86 283.33 273.46 282.66 895300 282.66 up up correct
ALGS.US Aligos Therapeutics Inc 20230531 0 1.1 1.16 1.07 1.13 30900 1.13 up up correct
ALGT.US Allegiant Travel Company 20230531 0 99.17 99.94 95.66 97.49 179900 97.49 down down correct
ALHC.US Alignment Healthcare Inc 20230531 0 5.68 5.93 5.465 5.87 1136700 5.87 up up correct
ALIM.US Alimera Sciences Inc 20230531 0 2.64 2.82 2.592 2.75 111800 2.75 up up correct
ALKS.US Alkermes plc 20230531 0 29.2 29.64 28.73 28.93 1411600 28.93 down up incorrect
ALKT.US Alkami Technology Inc 20230531 0 14.22 15.08 14.22 15 1625000 15 up up correct
ALLK.US Allakos Inc 20230531 0 4.77 5 4.75 4.98 1178900 4.98 up up correct
ALLO.US Allogene Therapeutics Inc 20230531 0 5.2 5.52 5.04 5.25 1721800 5.25 up up correct
ALLT.US Allot Ltd 20230531 0 2.7 2.78 2.54 2.7 181800 2.7
ALNY.US Alnylam Pharmaceuticals Inc 20230531 0 186.36 190.45 183.88 185.01 893600 185.01 down up incorrect
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230531 0 10.58 10.58 10.53 10.53 1200 10.53 down down correct
ALOT.US AstroNova Inc 20230531 0 15.4 15.95 15.25 15.95 6600 15.95 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230531 0 10.23 10.23 10.23 10.23 0 10.23
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230531 0 10.24 10.24 10.24 10.24 0 10.24
ALPN.US Alpine Immune Sciences Inc 20230531 0 9.95 10.575 9.78 9.96 113900 9.96 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230531 0 2.52 2.72 2.41 2.63 96400 2.63 up up correct
ALRM.US Alarm.com Holdings Inc 20230531 0 49.64 50.44 49.31 50.22 679700 50.22 up up correct
ALRN.US Aileron Therapeutics Inc 20230531 0 1.53 1.53 1.45 1.484 11100 1.484 down down correct
ALRS.US Alerus Financial Corporation 20230531 0 17.12 17.12 16.48 16.67 28445 16.4974 down down correct
ALT.US Altimmune Inc 20230531 0 4.03 4.16 3.975 4.04 2165500 4.04 up up correct
ALTO.US Alto Ingredients Inc 20230531 0 2 2.06 1.96 2.01 758900 2.01 up up correct
ALTR.US Altair Engineering Inc 20230531 0 75.12 75.59 73.08 73.33 857600 73.33 down down correct
ALTU.US Altitude Acquisition Corp 20230531 0 10.13 10.13 10.08 10.08 49600 10.08 down down correct
ALTUU.US Altitude Acquisition Corp 20230531 0 10.12 10.12 10.12 10.12 0 10.12
ALTUW.US Altitude Acquisition Corp 20230531 0 0.057 0.062 0.047 0.062 26600 0.062 up up correct
ALVR.US AlloVir Inc 20230531 0 3.7 3.84 3.581 3.77 313300 3.77 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20230531 0 6.7 6.79 6.615 6.67 653300 6.67 down down correct
ALYA.US Alithya Group Inc 20230531 0 1.78 1.78 1.68 1.7 6300 1.7 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20230531 0 0.68 0.739 0.67 0.7262 310701 0.7262 up up correct
AMAL.US Amalgamated Financial Corp 20230531 0 14.44 14.52 14.06 14.22 203800 14.22 down down correct
AMAO.US American Acquisition Opportunity Inc 20230531 0 10.18 10.18 10.18 10.18 7 10.18
AMAOU.US American Acquisition Opportunity Inc 20230531 0 10.5 10.5 10.5 10.5 0 10.5
AMAOW.US American Acquisition Opportunity Inc 20230531 0 0.0305 0.0305 0.0305 0.0305 8 0.0305
AMAT.US Applied Materials Inc 20230531 0 133.6 135.75 132.16 133.3 11368620 133.3 down down correct
AMBA.US Ambarella Inc 20230531 0 68.72 72.55 67.52 72.32 4859200 72.32 up up correct
AMCX.US AMC Networks Inc 20230531 0 11.8 11.8 11.27 11.31 929600 11.31 down up incorrect
AMD.US Advanced Micro Devices Inc 20230531 0 122.42 123.96 117.86 118.21 87552221 118.21 down down correct
AMED.US Amedisys Inc 20230531 0 75.25 76.09 74.61 75.93 622000 75.93 up up correct
AMEH.US Apollo Medical Holdings Inc 20230531 0 30.77 31.77 30.46 31.62 221600 31.62 up up correct
AMGN.US Amgen Inc 20230531 0 219.58 221.85 217.19 220.65 3884700 220.65 up up correct
AMKR.US Amkor Technology Inc 20230531 0 24.85 25.53 24.49 24.78 1816599 24.7085 down up incorrect
AMNB.US American National Bankshares Inc 20230531 0 27.71 29.87 27.2 28.73 51300 28.43 up up correct
AMOT.US Allied Motion Technologies Inc 20230531 0 36.19 36.19 33.77 33.93 53700 33.93 down down correct
AMPG.US AmpliTech Group Inc 20230531 0 2.35 2.4 2.28 2.31 30000 2.31 down down correct
AMPGW.US AmpliTech Group Inc 20230531 0 0.382 0.382 0.382 0.382 0 0.382
AMPH.US Amphastar Pharmaceuticals Inc 20230531 0 44.49 45 44.08 44.37 435400 44.37 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230531 0 9.21 9.8 9.16 9.74 1959500 9.74 up up correct
AMRK.US A 20230531 0 34.78 34.78 32.875 33.87 222400 33.87 down down correct
AMRN.US Amarin Corporation plc 20230531 0 1.13 1.2 1.12 1.17 1810300 1.17 up down incorrect
AMRS.US Amyris Inc 20230531 0 0.75 0.85 0.73 0.84 3066300 0.84 up up correct
AMSC.US American Superconductor Corporation 20230531 0 4.47 4.75 4.11 4.69 337500 4.69 up down incorrect
AMSF.US AMERISAFE Inc 20230531 0 51.5 51.5 50.83 51.06 68712 50.731 down down correct
AMST.US Amesite Inc 20230531 0 4.26 4.48 4.03 4.45 87500 4.45 up up correct
AMSWA.US American Software Inc 20230531 0 12.67 12.98 12.6 12.73 788800 12.73 up down incorrect
AMTB.US Amerant Bancorp Inc 20230531 0 18.43 18.43 17.25 17.65 255400 17.65 down down correct
AMTI.US Applied Molecular Transport Inc 20230531 0 0.28 0.282 0.251 0.266 95700 0.266 down down correct
AMTX.US Aemetis Inc 20230531 0 4.51 4.83 4.31 4.77 1781400 4.77 up up correct
AMWD.US American Woodmark Corporation 20230531 0 62.49 62.85 58.92 59.5 119000 59.5 down up incorrect
AMZN.US Amazon.com Inc 20230531 0 121.45 122.04 119.17 120.58 72800800 120.58 down down correct
ANAB.US AnaptysBio Inc 20230531 0 18.65 19.33 18.5 19.1 214300 19.1 up up correct
ANDE.US The Andersons Inc 20230531 0 40.32 40.6 38.89 39.01 228723 38.8521 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20230531 0 2.26 2.32 2.26 2.26 2600 2.26
ANGI.US Angi Inc 20230531 0 3 3.2 2.98 3.06 1076900 3.06 up up correct
ANGN.US Angion Biomedica Corp 20230531 0 1.11 1.12 0.8794 0.98 313739 9.8 down down correct
ANGO.US AngioDynamics Inc 20230531 0 9.41 9.54 9.28 9.46 379600 9.46 up up correct
ANIK.US Anika Therapeutics Inc 20230531 0 26.97 27.49 26.35 27.09 76300 27.09 up up correct
ANIP.US ANI Pharmaceuticals Inc 20230531 0 44.81 45.7 44.27 45.14 90046 45.14 up up correct
ANIX.US Anixa Biosciences Inc 20230531 0 3.16 3.28 3.01 3.06 74900 3.06 down down correct
ANNX.US Annexon Inc 20230531 0 2.9 3.07 2.64 2.99 1307000 2.99 up down incorrect
ANPC.US AnPac Bio 20230531 0 4.195 4.36 4.0001 4.23 8974 4.23 up up correct
ANSS.US ANSYS Inc 20230531 0 328.63 328.63 320.18 323.59 1076900 323.59 down down correct
ANTE.US AirNet Technology Inc 20230531 0 1.1 1.1 1.1 1.1 1300 1.1
ANY.US Sphere 3D Corp 20230531 0 0.301 0.3148 0.29 0.3094 114501 2.1658 up up correct
ANZU.US Anzu Special Acquisition Corp I 20230531 0 10.11 10.11 10.11 10.11 0 10.11
ANZUU.US Anzu Special Acquisition Corp I 20230531 0 10.14 10.14 10.14 10.14 0 10.14
ANZUW.US Anzu Special Acquisition Corp I 20230531 0 0.0498 0.0498 0.0498 0.0498 2 0.0498
AOSL.US Alpha and Omega Semiconductor Limited 20230531 0 27.53 28.07 27.27 27.69 617100 27.69 up up correct
AOUT.US American Outdoor Brands Inc 20230531 0 7.65 7.65 6.97 7.26 66000 7.26 down down correct
APA.US APA Corporation 20230531 0 31.11 31.85 30.67 31.78 10089600 31.78 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230531 0 10.12 10.12 10.12 10.12 0 10.12
APACW.US StoneBridge Acquisition Corporation Warrant 20230531 0 0.0287 0.0287 0.0287 0.0287 100 0.0287
APDN.US Applied DNA Sciences Inc 20230531 0 1.1 1.12 1.09 1.1 22300 1.1
APEI.US American Public Education Inc 20230531 0 5.14 5.2 4.82 5.01 238000 5.01 down down correct
API.US Agora Inc 20230531 0 2.66 2.79 2.38 2.74 1131162 2.74 up up correct
APLS.US Apellis Pharmaceuticals Inc 20230531 0 87.15 88.98 85.68 85.85 858900 85.85 down down correct
APLT.US Applied Therapeutics Inc 20230531 0 1.3 1.372 1.28 1.29 141900 1.29 down down correct
APM.US Aptorum Group Limited 20230531 0 3.06 3.145 3.06 3.14 5000 3.14 up down incorrect
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230531 0 10.4 10.45 10.21 10.25 238300 10.25 down down correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230531 0 10.21 10.21 10.21 10.21 0 10.21
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230531 0 0.12 0.12 0.12 0.12 607 0.12
APOG.US Apogee Enterprises Inc 20230531 0 37.4 37.74 36.62 36.91 239881 36.91 down down correct
APP.US AppLovin Corporation 20230531 0 23.99 25.179 23.88 25.01 3578300 25.01 up up correct
APPF.US AppFolio Inc 20230531 0 140.15 143.82 138.49 143.15 247600 143.15 up up correct
APPH.US AppHarvest Inc 20230531 0 0.44 0.46 0.43 0.46 1266600 0.46 up up correct
APPHW.US AppHarvest Inc 20230531 0 0.04 0.0401 0.0387 0.0388 6875 0.0388 down down correct
APPN.US Appian Corporation 20230531 0 41.15 43.25 41.15 42.83 757500 42.83 up up correct
APPS.US Digital Turbine Inc 20230531 0 8.79 9.25 8.75 9.14 4430000 9.14 up up correct
APRE.US Aprea Therapeutics Inc 20230531 0 3.79 3.9 3.784 3.85 16200 3.85 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230531 0 10.35 10.35 10.35 10.35 0 10.35
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230531 0 0.11 0.11 0.11 0.11 1 0.11
APTO.US Aptose Biosciences Inc 20230531 0 6.615 6.7485 6 6.15 28211 6.15 down down correct
APTX.US Aptinyx Inc 20230531 0 0.071 0.0721 0.0706 0.071 400759 0.071
APVO.US Aptevo Therapeutics Inc 20230531 0 1.62 1.66 1.56 1.56 37400 1.56 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230531 0 1.6 1.69 1.6 1.61 6900 1.61 up up correct
APYX.US Apyx Medical Corporation 20230531 0 6.14 6.4 6.03 6.33 39900 6.33 up up correct
AQB.US AquaBounty Technologies Inc 20230531 0 0.501 0.507 0.48 0.485 133900 0.485 down down correct
AQMS.US Aqua Metals Inc 20230531 0 1.03 1.03 1 1.03 93800 1.03
AQST.US Aquestive Therapeutics Inc 20230531 0 2.08 2.34 2.055 2.31 456600 2.31 up up correct
ARAV.US Aravive Inc 20230531 0 1.64 1.73 1.56 1.7 486800 1.7 up down incorrect
ARAY.US Accuray Incorporated 20230531 0 3.56 3.73 3.55 3.69 327900 3.69 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230531 0 2.25 2.348 2.18 2.24 64900 2.24 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230531 0 0.2202 0.2285 0.1864 0.1876 17952 0.1876 down down correct
ARBG.US Aequi Acquisition Corp 20230531 0 10.18 10.18 10.18 10.18 0 10.18
ARBGU.US Aequi Acquisition Corp 20230531 0 10.16 10.16 10.16 10.16 0 10.16
ARBGW.US Aequi Acquisition Corp 20230531 0 0.09 0.09 0.09 0.09 100 0.09
ARBK.US Argo Blockchain plc American Depositary Shares 20230531 0 1.16 1.23 1.15 1.2 93300 1.2 up down incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230531 0 6 6 5.88 6 3800 6
ARCB.US ArcBest Corporation 20230531 0 87.03 87.96 83.53 83.78 257300 83.78 down down correct
ARCC.US Ares Capital Corporation 20230531 0 18.855 18.88 18.715 18.74 1830870 18.2678 down down correct
ARCE.US Arco Platform Limited 20230531 0 12.14 12.34 11.81 11.88 69300 11.88 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230531 0 26.66 28.34 26.48 27.34 430700 27.34 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230531 0 0.36 0.54 0.3 0.4 180167400 0.4 up up correct
ARDX.US Ardelyx Inc 20230531 0 3.24 3.365 3.195 3.34 4468200 3.34 up up correct
AREC.US American Resources Corporation 20230531 0 1.38 1.49 1.38 1.42 163900 1.42 up up correct
ARGO.US PA 20230531 0 21.99 22.75 21.25 22.69 36774 22.69 up up correct
ARGX.US argenx SE 20230531 0 395.04 396.21 386.69 388.7 252700 388.7 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20230531 0 7.1 7.2 6.945 7.07 843700 7.07 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230531 0 10.65 10.65 10.65 10.65 100 10.65
ARKO.US Arko Corp 20230531 0 7.29 7.49 7.22 7.25 517400 7.25 down down correct
ARKOW.US Arko Corp 20230531 0 1.25 1.25 1.07 1.1 123538 1.1 down up incorrect
ARKR.US Ark Restaurants Corp 20230531 0 18.06 18.07 18.06 18.07 1700 18.07 up up correct
ARLP.US Alliance Resource Partners L.P 20230531 0 17.35 17.59 17.05 17.1 547500 17.1 down down correct
AROW.US Arrow Financial Corporation 20230531 0 19.22 19.22 18.06 18.24 116100 17.97 down down correct
ARQQ.US Arqit Quantum Inc 20230531 0 1.26 1.43 1.22 1.42 2145500 1.42 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20230531 0 0.37 0.37 0.37 0.37 2216 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230531 0 7.79 8.08 7.25 7.51 1610900 7.51 down down correct
ARRW.US Arrowroot Acquisition Corp 20230531 0 10.37 10.45 10.37 10.45 264100 10.45 up up correct
ARRWU.US Arrowroot Acquisition Corp 20230531 0 10.47 10.47 10.47 10.47 1 10.47
ARRWW.US Arrowroot Acquisition Corp 20230531 0 0.1896 0.1896 0.1406 0.15 17776 0.15 down down correct
ARRY.US Array Technologies Inc 20230531 0 22.5 22.91 21.83 22.17 3340500 22.17 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230531 0 10.51 10.51 10.51 10.51 0 10.51
ARTL.US Artelo Biosciences Inc 20230531 0 1.73 1.79 1.73 1.786 6300 1.786 up up correct
ARTNA.US Artesian Resources Corporation 20230531 0 48.9 49.74 48.58 49.5 51300 49.5 up up correct
ARTW.US Art's 20230531 0 2.48 2.48 2.48 2.48 400 2.48
ARVL.US Arrival 20230531 0 4.06 4.1 3.68 3.75 481600 3.75 down down correct
ARVN.US Arvinas Inc 20230531 0 21.84 22.72 21.21 21.83 464200 21.83 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230531 0 32.98 34.91 32.91 34.41 1859300 34.41 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230531 0 10.44 10.44 10.44 10.44 0 10.44
ARYE.US ARYA Sciences Acquisition Corp V 20230531 0 10.38 10.38 10.38 10.38 0 10.38
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230531 0 20.38 20.38 20.38 20.38 0 20.38
ASLE.US AerSale Corporation 20230531 0 15.15 15.35 14.75 15.02 2559000 15.02 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20230531 0 3.6 4.099 3.59 4 157200 4 up up correct
ASMB.US Assembly Biosciences Inc 20230531 0 0.95 1 0.95 0.9578 14856 0.9578 up up correct
ASML.US ASML Holding N.V 20230531 0 727.07 730.04 713.28 722.93 1347600 722.93 down down correct
ASO.US Academy Sports and Outdoors Inc 20230531 0 48.61 49.16 47.07 48.96 2358108 48.8748 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20230531 0 10.69 10.69 10.69 10.69 0 10.69
ASPAU.US Abri SPAC I Inc Unit 20230531 0 10.36 10.36 10.36 10.36 2 10.36
ASPS.US Altisource Portfolio Solutions S.A 20230531 0 4.61 4.73 4.51 4.66 27200 4.66 up up correct
ASPU.US Aspen Group Inc 20230531 0 0.141 0.17 0.141 0.146 19595 0.146 up up correct
ASRT.US Assertio Holdings Inc 20230531 0 6.51 6.57 6.27 6.33 1323000 6.33 down down correct
ASRV.US AmeriServ Financial Inc 20230531 0 2.82 2.85 2.78 2.81 4900 2.81 down up incorrect
ASTC.US Astrotech Corporation 20230531 0 11.27 11.63 11.05 11.5 10600 11.5 up up correct
ASTE.US Astec Industries Inc 20230531 0 37.61 37.89 36.61 36.86 105000 36.86 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20230531 0 6.82 6.88 6.61 6.85 706000 6.85 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230531 0 1.38 1.43 1.33 1.42 33730 1.42 up up correct
ASTR.US Astra Space Inc 20230531 0 0.35 0.376 0.345 0.36 1829600 0.36 up down incorrect
ASTS.US AST SpaceMobile Inc 20230531 0 5.4 5.44 5.28 5.42 645400 5.42 up up correct
ASTSW.US AST SpaceMobile Inc 20230531 0 1.54 1.69 1.5 1.69 7657 1.69 up up correct
ASUR.US Asure Software Inc 20230531 0 11.57 11.865 11.51 11.81 218886 11.81 up up correct
ASYS.US Amtech Systems Inc 20230531 0 9.01 9.01 8.81 8.9 13500 8.9 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230531 0 1.78 1.835 1.74 1.79 964500 1.79 up up correct
ATCOL.US Atlas Corp 20230531 0 23.572 23.59 23.31 23.455 2300 23.455 down down correct
ATEC.US Alphatec Holdings Inc 20230531 0 14.84 15.34 14.76 15.16 939100 15.16 up up correct
ATER.US Aterian Inc 20230531 0 0.572 0.604 0.572 0.584 738400 0.584 up down incorrect
ATEX.US Anterix Inc 20230531 0 32.77 33.15 32.41 32.65 149600 32.65 down down correct
ATHA.US Athira Pharma Inc 20230531 0 2.7 2.8 2.635 2.77 137600 2.77 up up correct
ATHE.US Alterity Therapeutics Limited 20230531 0 2.82 2.91 2.82 2.91 3900 2.91 up up correct
ATHX.US Athersys Inc 20230531 0 0.99 0.99 0.89 0.94 65100 0.94 down down correct
ATIF.US ATIF Holdings Limited 20230531 0 1.65 1.65 1.65 1.65 200 1.65
ATLC.US Atlanticus Holdings Corporation 20230531 0 34.07 35.1 33.85 34.96 14400 34.96 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230531 0 21.667 22.5 20.75 21.38 27400 21.38 down down correct
ATLCP.US Atlanticus Holdings Corporation 20230531 0 19 19 18.31 18.97 9900 18.97 down up incorrect
ATLO.US Ames National Corporation 20230531 0 18.03 18.32 18 18.32 14700 18.32 up up correct
ATMH.US All Things Mobile Analytic Inc 20230531 0 0.09 0.09 0.09 0.09 100 0.09
ATNF.US 180 Life Sciences Corp 20230531 0 1.1 1.16 1.08 1.14 116000 1.14 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20230531 0 0.015 0.016 0.013 0.015 102912 0.015
ATNI.US ATN International Inc 20230531 0 37.95 37.95 36.83 37.53 50096 37.3132 down down correct
ATNX.US Athenex Inc 20230531 0 0.1211 0.13 0.081 0.1011 268182 0.1011 down down correct
ATOM.US Atomera Incorporated 20230531 0 9.89 9.9 9.02 9.18 223100 9.18 down down correct
ATOS.US Atossa Therapeutics Inc 20230531 0 0.96 0.96 0.86 0.93 440000 0.93 down down correct
ATRA.US Atara Biotherapeutics Inc 20230531 0 1.61 1.71 1.45 1.53 4775100 1.53 down down correct
ATRC.US AtriCure Inc 20230531 0 45.78 46.31 43.64 44.97 400600 44.97 down down correct
ATRI.US Atrion Corporation 20230531 0 500 526.28 500 520.36 6300 518.2917 up up correct
ATRO.US Astronics Corporation 20230531 0 16.06 16.24 15.8 15.9 523400 15.9 down down correct
ATSG.US Air Transport Services Group Inc 20230531 0 17.34 17.46 16.66 16.7 611800 16.7 down down correct
ATVI.US Activision Blizzard Inc 20230531 0 80.1 80.81 79.68 80.2 9243900 80.2 up up correct
ATXI.US Avenue Therapeutics Inc 20230531 0 1.09 1.11 1.07 1.085 52300 1.085 down down correct
ATXS.US Astria Therapeutics Inc 20230531 0 10.7 11.18 10.66 10.94 129000 10.94 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230531 0 1.619 1.79 1.6 1.79 77659 1.79 up up correct
AUB.US Atlantic Union Bankshares Corporation 20230531 0 25.82 26.1 25.14 25.56 586100 25.56 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20230531 0 19.93 20.38 19.93 20.19 14890 20.19 up up correct
AUBN.US Auburn National Bancorporation Inc 20230531 0 22.03 22.25 21.5 22.24 7929 21.9614 up up correct
AUDC.US AudioCodes Ltd 20230531 0 8.57 8.65 8.38 8.57 347100 8.57
AUGX.US Augmedix Inc. Common Stock 20230531 0 3.71 3.85 3.69 3.7 257100 3.7 down down correct
AUID.US Ipsidy Inc. Common Stock 20230531 0 0.79 0.82 0.62 0.68 290300 0.68 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20230531 0 9.06 9.32 8.885 8.96 2451800 8.96 down down correct
AUR.US Aurora Innovation Inc 20230531 0 1.36 1.415 1.32 1.41 3439700 1.41 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20230531 0 11.29 11.56 11 11.32 37000 11.32 up up correct
AURC.US Aurora Acquisition Corp 20230531 0 10.25 10.5 10.25 10.5 10100 10.5 up up correct
AURCU.US Aurora Acquisition Corp 20230531 0 10.3 10.3 10.3 10.3 200 10.3
AUROW.US Aurora Innovation Inc 20230531 0 0.15 0.2 0.1451 0.17 13154 0.17 up up correct
AUTL.US Autolus Therapeutics plc 20230531 0 3.18 3.22 2.97 3.11 905200 3.11 down down correct
AUUD.US Auddia Inc 20230531 0 0.42 0.45 0.401 0.429 50400 0.429 up up correct
AUUDW.US Auddia Inc 20230531 0 0.066 0.066 0.066 0.066 1516 0.066
AUVI.US Applied UV Inc 20230531 0 1.98 1.98 1.75 1.93 84923 1.93 down up incorrect
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230531 0 20.43 21.4 20.43 21.4 1500 21.181 up up correct
AVACU.US Avalon Acquisition Inc Unit 20230531 0 10.61 10.61 10.61 10.61 0 10.61
AVAH.US Aveanna Healthcare Holdings Inc 20230531 0 1.15 1.22 1.051 1.18 333900 1.18 up down incorrect
AVAV.US AeroVironment Inc 20230531 0 91.42 93.78 91.27 93.41 214600 93.41 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20230531 0 13.48 14.19 13.37 13.85 1101500 13.85 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230531 0 9.33 9.76 9.12 9.69 5910800 9.69 up up correct
AVGO.US Broadcom Inc 20230531 0 794.9 821.67 790.13 807.96 8999766 803.6783 up down incorrect
AVGR.US Avinger Inc 20230531 0 0.58 0.58 0.53 0.542 12300 0.542 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230531 0 10.5 10.5 10.5 10.5 0 10.5
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230531 0 0.01 0.0101 0.01 0.0101 741 0.0101 up down incorrect
AVID.US Avid Technology Inc 20230531 0 23.89 24.46 23.83 24 1196300 24 up up correct
AVIR.US Atea Pharmaceuticals Inc 20230531 0 4.09 4.1965 3.99 3.99 2246708 3.99 down down correct
AVNW.US Aviat Networks Inc 20230531 0 30.58 30.87 30.36 30.62 37100 30.62 up up correct
AVO.US Mission Produce Inc 20230531 0 12.13 12.25 12.04 12.2 162705 12.2 up up correct
AVPT.US Avepoint Inc 20230531 0 6.43 6.62 6.41 6.61 3706000 6.61 up up correct
AVPTW.US AVPTW 20230531 0 1.14 1.17 1.1101 1.17 2098 1.17 up up correct
AVRO.US AVROBIO Inc 20230531 0 1.08 1.11 1.06 1.1 599800 1.1 up up correct
AVT.US Avnet Inc 20230531 0 44.46 44.58 43.49 43.84 1190300 43.5485 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230531 0 15.76 17.22 15.11 16.25 91200 16.25 up up correct
AVTX.US Avalo Therapeutics Inc 20230531 0 2.89 3.09 2.83 2.87 6400 2.87 down down correct
AVXL.US Anavex Life Sciences Corp 20230531 0 9.18 9.47 9 9.24 684000 9.24 up up correct
AWH.US Aspira Women's Health Inc 20230531 0 3.29 3.29 3.11 3.21 38288 3.21 down down correct
AWRE.US Aware Inc 20230531 0 1.52 1.59 1.52 1.58 18500 1.58 up up correct
AXAS.US Abraxas Petroleum Corporation 20230531 0 0.03 0.03 0.03 0.03 7100 0.03
AXDX.US Accelerate Diagnostics Inc 20230531 0 0.69 0.71 0.68 0.7 167100 0.7 up up correct
AXGN.US AxoGen Inc 20230531 0 8.7 8.8 8.43 8.5 218700 8.5 down down correct
AXLA.US Axcella Health Inc 20230531 0 0.402 0.404 0.384 0.392 27600 0.392 down down correct
AXNX.US Axonics Inc 20230531 0 47.9 48.51 47.59 48.39 839000 48.39 up down incorrect
AXON.US Axon Enterprise Inc 20230531 0 192.47 193.4 189.9 192.91 3270500 192.91 up up correct
AXSM.US Axsome Therapeutics Inc 20230531 0 70.72 73.95 69.45 73.78 794800 73.78 up up correct
AXTI.US AXT Inc 20230531 0 3.6 3.61 3.39 3.41 218700 3.41 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230531 0 24.29 24.5 23.8 24.17 582800 24.17 down down correct
AYRO.US Ayro Inc 20230531 0 0.569 0.569 0.56 0.56 39462 0.56 down down correct
AYTU.US Aytu Biopharma Inc 20230531 0 1.72 1.74 1.63 1.67 63900 1.67 down up incorrect
AZN.US AstraZeneca PLC 20230531 0 72.34 73.24 71.75 73.08 4819400 73.08 up down incorrect
AZPN.US Aspen Technology Inc 20230531 0 162.84 165.27 162.18 163.92 744200 163.92 up up correct
AZYO.US Aziyo Biologics Inc 20230531 0 2.02 2.13 2.01 2.07 10800 2.07 up up correct
BAC.US PQ 20230531 0 18.58 18.63 18.34 18.34 170903 18.34 down down correct
BAND.US Bandwidth Inc 20230531 0 11.67 11.96 11.33 11.9 430300 11.9 up up correct
BANF.US BancFirst Corporation 20230531 0 87.96 88.3 84.05 84.57 126583 84.1915 down down correct
BANR.US Banner Corporation 20230531 0 44.92 45.68 43.18 43.27 187000 43.27 down down correct
BANX.US StoneCastle Financial Corp 20230531 0 16.0063 16.94 15.66 16.68 15459 16.2969 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20230531 0 5.74 6.149 5.68 5.76 17900 5.76 up up correct
BASE.US Couchbase Inc. Common Stock 20230531 0 19.52 20.7 19.4 20.52 1655200 20.52 up down incorrect
BATRA.US The Liberty Braves Group 20230531 0 37.54 37.86 37.2 37.37 133700 37.37 down up incorrect
BATRK.US The Liberty Braves Group 20230531 0 36.76 37.23 36.48 36.68 110200 36.68 down down correct
BBBY.US Bed Bath & Beyond Inc 20230531 0 0.2649 0.265 0.2332 0.2478 13506215 0.2478 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20230531 0 7.04 7.12 6.935 6.94 82900 6.94 down down correct
BBGI.US Beasley Broadcast Group Inc 20230531 0 1.05 1.07 1.05 1.05 10800 1.05
BBI.US Brickell Biotech Inc 20230531 0 0.6 0.6181 0.515 0.5402 67117 0.5402 down down correct
BBIG.US Vinco Ventures Inc 20230531 0 2.21 2.23 2.08 2.18 208300 2.18 down down correct
BBIO.US BridgeBio Pharma Inc 20230531 0 13.56 14 13.26 13.72 1215300 13.72 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230531 0 0.1688 0.1787 0.1611 0.1695 38770 5.085 up up correct
BBLGW.US Bone Biologics Corp Warrants 20230531 0 0.027 0.027 0.027 0.027 2900 0.027
BBQ.US BBQ Holdings Inc 20230531 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230531 0 83.42 84.08 82.81 84 55400 84 up down incorrect
BCAB.US BioAtla Inc 20230531 0 3.01 3.185 3.01 3.15 241600 3.15 up up correct
BCBP.US BCB Bancorp Inc 20230531 0 10.98 10.98 10.51 10.61 44600 10.61 down down correct
BCDA.US BioCardia Inc 20230531 0 1.75 1.94 1.75 1.77 90800 1.77 up up correct
BCDAW.US BioCardia Inc 20230531 0 0.8959 0.8959 0.8959 0.8959 194 0.8959
BCEL.US Atreca Inc 20230531 0 1.07 1.08 0.99 1 39500 1 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230531 0 2.94 3.0001 2.84 2.85 68313 2.85 down down correct
BCML.US BayCom Corp 20230531 0 15.89 16.46 15.89 16.21 29373 16.115 up up correct
BCOV.US Brightcove Inc 20230531 0 4.06 4.19 4.05 4.18 103800 4.18 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230531 0 6.73 6.769 6.72 6.769 800 6.769 up up correct
BCPC.US Balchem Corporation 20230531 0 124.51 125.14 122.54 123.63 176100 123.63 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230531 0 8 8.3 7.93 8.27 2986800 8.27 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230531 0 10.48 10.48 10.48 10.48 0 10.48
BCTX.US BriaCell Therapeutics Corp 20230531 0 5.85 5.935 5.7 5.93 155431 5.93 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20230531 0 2.45 2.45 2.4401 2.4401 400 2.4401 down down correct
BCYC.US Bicycle Therapeutics plc 20230531 0 24.1 24.745 23.295 23.98 154300 23.98 down down correct
BDSX.US Biodesix Inc 20230531 0 1.33 1.42 1.29 1.4 42400 1.4 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230531 0 1.9 1.9 1.8 1.86 44763 1.86 down down correct
BEAM.US Beam Therapeutics Inc 20230531 0 32.06 33 31.2 31.9 655500 31.9 down down correct
BEAT.US Heartbeam Inc. Common Stock 20230531 0 2.07 2.41 2.06 2.35 702615 2.35 up up correct
BEATW.US Heartbeam Inc. Warrant 20230531 0 0.4294 0.46 0.3501 0.4199 3400 0.4199 down down correct
BECN.US Beacon Roofing Supply Inc 20230531 0 66.41 66.41 63.88 63.94 489100 63.94 down down correct
BEEM.US Beam Global 20230531 0 11.63 11.885 11.15 11.88 89700 11.88 up up correct
BEEMW.US Beam Global 20230531 0 5.5 5.5 5.5 5.5 124 5.5
BELFA.US Bel Fuse Inc 20230531 0 45.35 45.35 45.31 45.31 2000 45.31 down down correct
BELFB.US Bel Fuse Inc 20230531 0 49.35 49.49 47.98 49.19 119100 49.19 down down correct
BFC.US Bank First Corporation 20230531 0 76.06 77.04 74.32 76.12 19290 75.8566 up up correct
BFI.US BurgerFi International Inc 20230531 0 1.31 1.36 1.27 1.27 60500 1.27 down down correct
BFIIW.US BurgerFi International LLC 20230531 0 0.125 0.125 0.125 0.125 138 0.125
BFIN.US BankFinancial Corporation 20230531 0 7.53 7.53 7.36 7.4 7500 7.4 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20230531 0 0.48 0.48 0.44 0.47 130000 0.47 down down correct
BFRIW.US Biofrontera Inc. Warrants 20230531 0 0.1201 0.1201 0.1201 0.1201 242 0.1201
BFST.US Business First Bancshares Inc 20230531 0 14.68 14.742 14.26 14.57 102300 14.57 down down correct
BGCP.US BGC Partners Inc 20230531 0 4.24 4.25 4.01 4.07 3129200 4.07 down down correct
BGFDX.US BGFDX 20230531 0 20.85 20.85 20.85 20.85 0 20.85
BGFLX.US BGFLX 20230531 0 20.82 20.82 20.82 20.82 0 20.82
BGFTX.US BGFTX 20230531 0 20.78 20.78 20.78 20.78 0 20.78
BGFV.US Big 5 Sporting Goods Corporation 20230531 0 7.43 7.63 7.22 7.56 486500 7.56 up up correct
BGFVX.US BGFVX 20230531 0 21.7 21.7 21.7 21.7 0 21.7
BGNE.US BeiGene Ltd 20230531 0 225.68 226.105 213.82 220.93 280000 220.93 down down correct
BGRY.US Berkshire Grey Inc 20230531 0 1.38 1.39 1.38 1.39 256900 1.39 up down incorrect
BGRYW.US Berkshire Grey Inc 20230531 0 0.314 0.32 0.311 0.32 1300 0.32 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20230531 0 10.27 10.27 10.27 10.27 0 10.27
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230531 0 1.19 1.19 0.831 1.01 450600 1.01 down down correct
BHF.US Brighthouse Financial Inc 20230531 0 41.02 41.3 39.615 40.26 979600 40.26 down up incorrect
BHFAL.US Brighthouse Financial Inc 20230531 0 23.56 24.25 23.08 24.25 77800 24.25 up down incorrect
BHFAM.US Brighthouse Financial Inc 20230531 0 14.6 14.7 14.46 14.65 81800 14.3648 up up correct
BHFAN.US Brighthouse Financial Inc 20230531 0 16.85 16.85 16.55 16.55 93700 16.2321 down down correct
BHFAO.US Brighthouse Financial Inc 20230531 0 24.11 24.75 24.02 24.49 67100 24.077 up up correct
BHFAP.US Brighthouse Financial Inc 20230531 0 22.5 23.02 22.5 22.63 75900 22.2419 up up correct
BIDU.US Baidu Inc 20230531 0 121.36 123.33 119.5 122.85 4001700 122.85 up up correct
BIGC.US BigCommerce Holdings Inc 20230531 0 7.4 7.99 7.195 7.97 2528400 7.97 up down incorrect
BIIB.US Biogen Inc 20230531 0 298.69 299.58 294.81 296.41 1566900 296.41 down down correct
BILI.US Bilibili Inc 20230531 0 16.26 16.28 15.35 15.66 10570200 15.66 down down correct
BIMI.US BIMI International Medical Inc 20230531 0 0.89 1.06 0.88 0.99 155100 0.99 up up correct
BIOC.US Biocept Inc 20230531 0 2.17 2.24 1.99 2.16 120700 2.16 down down correct
BIOL.US BIOLASE Inc 20230531 0 0.09 0.09 0.08 0.08 9001900 0.08 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230531 0 11.53 11.99 11.405 11.93 61700 11.93 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20230531 0 1.23 1.27 1.18 1.18 4244500 1.18 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230531 0 1.15 1.23 1.14 1.2 3596400 1.2 up up correct
BIVI.US BioVie Inc 20230531 0 5.47 5.965 5.45 5.84 255400 5.84 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230531 0 0.201 0.429 0.201 0.236 18620400 0.236 up down incorrect
BJRI.US BJ's Restaurants Inc 20230531 0 29.81 30.08 29.28 29.78 236100 29.78 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230531 0 3.16 3.19 3.15 3.19 118254 3.0953 up up correct
BKNG.US Booking Holdings Inc 20230531 0 2516.77 2523.04 2456.9299 2508.77 823200 2508.77 down down correct
BKR.US Baker Hughes Company 20230531 0 27.44 27.64 26.96 27.25 17917300 27.25 down down correct
BKSC.US Bank of South Carolina Corporation 20230531 0 13.92 13.92 13.61 13.8 4035 13.6321 down down correct
BKYI.US BIO 20230531 0 0.78 0.8 0.78 0.78 8000 0.78
BL.US BlackLine Inc 20230531 0 49.87 52.27 49.8 52.07 1463100 52.07 up up correct
BLBD.US Blue Bird Corporation 20230531 0 26.51 26.76 24.855 25.36 201400 25.36 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230531 0 3.78 3.8 3.6 3.8 30000 3.8 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230531 0 0.651 0.73 0.651 0.689 370200 0.689 up down incorrect
BLDE.US Blade Air Mobility Inc 20230531 0 3.15 3.25 3.115 3.23 297100 3.23 up up correct
BLDP.US Ballard Power Systems Inc 20230531 0 4.26 4.26 3.98 4.18 4095100 4.18 down down correct
BLEUU.US bleuacacia ltd Unit 20230531 0 10.81 10.81 10.81 10.81 0 10.81
BLFS.US BioLife Solutions Inc 20230531 0 23.26 23.64 22.89 23.35 461800 23.35 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230531 0 9.505 9.535 9.28 9.3 56400 9.3 down up incorrect
BLIN.US Bridgeline Digital Inc 20230531 0 1.03 1.06 1 1.03 31000 1.03
BLKB.US Blackbaud Inc 20230531 0 72.09 73.7 71.56 73.36 618300 73.36 up up correct
BLMN.US Bloomin' Brands Inc 20230531 0 24.09 24.13 23.34 23.89 1978100 23.89 down down correct
BLNGU.US Belong Acquisition Corp. Units 20230531 0 10.13 10.13 10.13 10.13 0 10.13
BLNK.US Blink Charging Co 20230531 0 6.83 6.9 6.58 6.73 1883600 6.73 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230531 0 7 7.035 6.83 6.91 19200 6.91 down down correct
BLRX.US BioLineRx Ltd 20230531 0 1.55 1.59 1.52 1.58 179500 1.58 up up correct
BLU.US BELLUS Health Inc 20230531 0 14.58 14.62 14.57 14.61 1084700 14.61 up up correct
BLUE.US bluebird bio Inc 20230531 0 3.2 3.49 3.2 3.35 3768800 3.35 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20230531 0 4.13 4.26 3.97 4.19 293800 4.19 up up correct
BMAC.US UN 20230531 0 10.62 10.62 10.62 10.62 0 10.62
BMBL.US Bumble Inc 20230531 0 15.87 16.24 14.735 15.3 9303300 15.3 down down correct
BMEA.US Biomea Fusion Inc 20230531 0 33.88 34.93 32.82 33.96 1131500 33.96 up up correct
BMRA.US Biomerica Inc 20230531 0 1.5 1.58 1.36 1.37 38700 1.37 down down correct
BMRC.US Bank of Marin Bancorp 20230531 0 16.67 16.76 16.03 16.17 144600 16.17 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20230531 0 87.54 88.55 86.58 86.94 2631500 86.94 down up incorrect
BNGO.US Bionano Genomics Inc 20230531 0 0.69 0.71 0.69 0.69 12929000 0.69
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230531 0 0.0301 0.05 0.0301 0.05 9194 0.05 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230531 0 10.42 10.42 10.42 10.42 0 10.42
BNIXR.US Bannix Acquisition Corp. Right 20230531 0 0.1643 0.1643 0.1643 0.1643 1 0.1643
BNIXW.US Bannix Acquisition Corp. Warrant 20230531 0 0.04 0.04 0.04 0.04 200 0.04
BNR.US Burning Rock Biotech Limited 20230531 0 2.75 2.75 2.58 2.61 22300 2.61 down down correct
BNSO.US Bonso Electronics International Inc 20230531 0 2.79 2.92 2.75 2.75 2000 2.75 down down correct
BNTC.US Benitec Biopharma Inc 20230531 0 0.24 0.247 0.22 0.241 286600 0.241 up up correct
BNTX.US BioNTech SE 20230531 0 104.59 106.1 103.84 105.08 393500 105.08 up up correct
BOKF.US BOK Financial Corporation 20230531 0 83.2 83.2 80.47 81.32 297000 81.32 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230531 0 1.71 1.7539 1.62 1.72 194331 1.72 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20230531 0 0.715 0.75 0.711 0.72 154000 0.72 up up correct
BOOM.US DMC Global Inc 20230531 0 16.48 16.99 15.9 16.22 165800 16.22 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230531 0 2.94 2.95 2.8 2.91 15200 2.91 down down correct
BOTJ.US Bank of the James Financial Group Inc 20230531 0 9.04 9.25 9.04 9.25 1100 9.17 up up correct
BOXL.US Boxlight Corporation 20230531 0 0.2781 0.286 0.266 0.2806 36973 2.2448 up up correct
BPMC.US Blueprint Medicines Corporation 20230531 0 56.66 58.4 54.95 56.52 577500 56.52 down down correct
BPOP.US Popular Inc 20230531 0 58.41 58.47 56.01 57.18 586200 57.18 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230531 0 25.59 25.74 25.49 25.5 12100 25.5 down down correct
BPRN.US The Bank of Princeton 20230531 0 24.9 25.08 24.65 24.69 10500 24.69 down down correct
BPTH.US Bio 20230531 0 1.69 1.73 1.65 1.65 14100 1.65 down down correct
BPTS.US Biophytis SA 20230531 0 2.38 2.406 2.27 2.406 1300 2.406 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230531 0 14.89 15.15 14.89 15.09 123600 15.09 up up correct
BPYPN.US Brookfield Property Partners L.P 20230531 0 12.29 12.53 12.14 12.53 47000 12.53 up up correct
BPYPO.US Brookfield Property Partners L.P 20230531 0 13.54 13.97 13.36 13.69 85700 13.69 up up correct
BPYPP.US Brookfield Property Partners L.P 20230531 0 14.48 14.681 14.37 14.66 85200 14.66 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230531 0 3.27 3.39 3.27 3.39 2726 3.39 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20230531 0 10.7 10.74 10.7 10.72 1600 10.72 up down incorrect
BREZR.US Breeze Holdings Acquisition Corp 20230531 0 0.099 0.099 0.095 0.095 800 0.095 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20230531 0 0.1001 0.1001 0.1001 0.1001 5930 0.1001
BRID.US Bridgford Foods Corporation 20230531 0 12.1 12.1 11.85 11.92 9500 11.92 down down correct
BRKL.US Brookline Bancorp Inc 20230531 0 8.46 8.56 8.16 8.22 790000 8.22 down down correct
BRKR.US Bruker Corporation 20230531 0 69.68 69.68 68.32 69.1 945200 69.1 down down correct
BRLIR.US Brilliant Acquisition Corporation 20230531 0 0.1677 0.1677 0.1677 0.1677 100 0.1677
BRLIU.US Brilliant Acquisition Corporation 20230531 0 10.71 10.71 10.71 10.71 1 10.71
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230531 0 3.26 3.38 3.26 3.35 34600 3.35 up up correct
BROG.US Brooge Energy Limited 20230531 0 4.96 4.96 4.9 4.9 5500 4.9 down down correct
BROGW.US Brooge Energy Limited 20230531 0 0.0589 0.059 0.0589 0.0589 1217 0.0589
BRP.US BRP Group Inc 20230531 0 19.82 20.22 19.26 20.06 1002500 20.06 up up correct
BRQS.US Borqs Technologies Inc 20230531 0 0.23 0.23 0.208 0.217 376300 0.217 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230531 0 5.83 5.83 5.12 5.2 33900 5.2 down up incorrect
BRY.US Berry Corporation 20230531 0 6.26 6.33 6.23 6.3 827400 6.3 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20230531 0 31.36 33.3 31.36 33.11 1388100 33.11 up up correct
BSBK.US Bogota Financial Corp 20230531 0 7.91 7.92 7.9 7.9 1100 7.9 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20230531 0 13.84 13.93 13.51 13.51 23500 13.51 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230531 0 0.103 0.105 0.093 0.098 149875 1.96 down down correct
BSGM.US BioSig Technologies Inc 20230531 0 1.57 1.61 1.48 1.55 306400 1.55 down down correct
BSQR.US BSQUARE Corporation 20230531 0 1.17 1.17 1.15 1.16 6200 1.16 down down correct
BSRR.US Sierra Bancorp 20230531 0 16.21 16.27 15.94 15.99 31000 15.99 down down correct
BSVN.US Bank7 Corp 20230531 0 23.267 23.46 22.64 22.8 19892 22.6511 down down correct
BSY.US Bentley Systems Incorporated 20230531 0 48.38 49.05 47.98 48.78 3922300 48.7314 up up correct
BTAI.US BioXcel Therapeutics Inc 20230531 0 19 19.97 17.78 17.94 662300 17.94 down down correct
BTB.US Bit Brother Limited 20230531 0 0.87 0.87 0.81 0.832 36300 0.832 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20230531 0 2.5 2.5 2.5 2.5 500 2.5
BTBDW.US BT Brands Inc. Warrant 20230531 0 0.19 0.19 0.19 0.19 43 0.19
BTBT.US Bit Digital Inc 20230531 0 3.1 3.43 3.01 3.39 4699800 3.39 up up correct
BTCS.US BTCS Inc. Common Stock 20230531 0 1.21 1.24 1.2 1.21 31900 1.21
BTCY.US Biotricity Inc. Common Stock 20230531 0 0.7 0.7 0.65 0.69 34200 0.69 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230531 0 0.641 0.765 0.64 0.7 125800 0.7 up up correct
BTWN.US Bridgetown Holdings Limited 20230531 0 10.19 10.23 10.18 10.19 38714 10.19
BTWNU.US Bridgetown Holdings Limited 20230531 0 10.28 10.28 10.28 10.28 2 10.28
BTWNW.US Bridgetown Holdings Limited 20230531 0 0.221 0.26 0.221 0.221 6100 0.221
BUSE.US First Busey Corporation 20230531 0 19.08 19.13 18.56 18.7 429300 18.7 down down correct
BVS.US Bioventus Inc 20230531 0 2.95 2.95 2.61 2.705 491400 2.705 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20230531 0 1.88 1.88 1.72 1.77 20900 1.77 down down correct
BWAC.US Better World Acquisition Corp 20230531 0 10.9 10.9 10.9 10.9 78 10.9
BWACU.US Better World Acquisition Corp 20230531 0 10.82 10.82 10.82 10.82 0 10.82
BWACW.US Better World Acquisition Corp 20230531 0 0.0175 0.029 0.0175 0.029 10600 0.029 up up correct
BWAY.US BrainsWay Ltd 20230531 0 1.66 1.84 1.66 1.755 113100 1.755 up down incorrect
BWB.US Bridgewater Bancshares Inc 20230531 0 8.9 9.04 8.53 8.61 494000 8.61 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230531 0 10.07 10.07 10.07 10.07 0 10.07
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230531 0 0.07 0.07 0.07 0.07 10778 0.07
BWEN.US Broadwind Inc 20230531 0 4 4 3.66 3.75 157700 3.75 down down correct
BWFG.US Bankwell Financial Group Inc 20230531 0 23.08 23.15 22.66 22.85 12400 22.85 down down correct
BWMN.US Bowman Consulting Group Ltd 20230531 0 27.09 27.554 26.84 27.09 45500 27.09
BWMX.US Betterware de Mexico S.A.B. de C.V 20230531 0 12.19 12.19 11.81 12.099 5600 12.099 down up incorrect
BXRX.US Baudax Bio Inc 20230531 0 0.53 0.5343 0.5 0.5249 102082 0.5249 down down correct
BYFC.US Broadway Financial Corporation 20230531 0 0.93 0.95 0.92 0.93 43500 0.93
BYND.US Beyond Meat Inc 20230531 0 10.25 10.4796 10.1 10.15 1417129 10.15 down down correct
BYRN.US Byrna Technologies Inc 20230531 0 4.66 4.77 4.59 4.67 79100 4.67 up up correct
BYSI.US BeyondSpring Inc 20230531 0 1.03 1.05 0.978 1.02 41700 1.02 down down correct
BYTS.US BYTE Acquisition Corp 20230531 0 10.87 10.875 10.83 10.83 2400 10.83 down down correct
BYTSU.US BYTE Acquisition Corp 20230531 0 10.9 11 10.9 10.99 900 10.99 up up correct
BYTSW.US BYTE Acquisition Corp 20230531 0 0.12 0.1238 0.0848 0.1 16871 0.1 down up incorrect
BZ.US Kanzhun Ltd ADR 20230531 0 13.43 13.895 13.13 13.87 6985000 13.87 up down incorrect
BZUN.US Baozun Inc 20230531 0 3.9 3.945 3.738 3.93 658200 3.93 up up correct
CAAS.US China Automotive Systems Inc 20230531 0 4.72 4.72 4.51 4.62 43300 4.62 down down correct
CABA.US Cabaletta Bio Inc 20230531 0 9.83 10.09 9.67 10.09 307400 10.09 up down incorrect
CAC.US Camden National Corporation 20230531 0 30.36 30.645 29.3035 29.51 65848 29.51 down down correct
CACC.US Credit Acceptance Corporation 20230531 0 455 455.01 439.54 445.68 96600 445.68 down up incorrect
CADCX.US CADCX 20230531 0 23.95 23.95 23.95 23.95 0 23.95
CADE.US PA 20230531 0 18.01 19.11 17.9001 18.99 42726 18.99 up down incorrect
CADEX.US CADEX 20230531 0 24.14 24.14 24.14 24.14 0 24.14
CADFX.US CION Ares Diversified Credit Fund W 20230531 0 24.4 24.4 24.4 24.4 0 24.4
CADL.US Candel Therapeutics Inc. Common Stock 20230531 0 1.53 1.586 1.51 1.51 2100 1.51 down down correct
CADSX.US CADSX 20230531 0 24.22 24.22 24.22 24.22 0 24.22
CADUX.US CADUX 20230531 0 24.4 24.4 24.4 24.4 0 24.4
CADWX.US CADWX 20230531 0 24.21 24.21 24.21 24.21 0 24.21
CAKE.US The Cheesecake Factory Incorporated 20230531 0 32.07 32.09 30.95 31.33 865500 31.33 down down correct
CALA.US Calithera Biosciences Inc 20230531 0 0.3478 0.36 0.34 0.36 24473 0.36 up up correct
CALB.US California BanCorp 20230531 0 14.71 14.71 14.252 14.5 22500 14.5 down down correct
CALM.US Cal 20230531 0 47.3 47.86 47.1 47.55 868100 47.55 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20230531 0 16.68 17.205 16.6 16.95 5400 16.95 up down incorrect
CAMP.US CalAmp Corp 20230531 0 1.81 1.84 1.75 1.76 91300 1.76 down up incorrect
CAMT.US Camtek Ltd 20230531 0 29.34 29.89 28.85 28.89 119700 28.89 down down correct
CAN.US Canaan Inc 20230531 0 1.99 2.05 1.92 2.04 2015100 2.04 up up correct
CANO.US WT 20230531 0 0.25 0.2799 0.2133 0.2151 8273 0.2151 down down correct
CAPR.US Capricor Therapeutics Inc 20230531 0 4.4 4.62 4.4 4.53 64400 4.53 up up correct
CAR.US Avis Budget Group Inc 20230531 0 170.95 173.64 163 167.79 1135600 167.79 down down correct
CARA.US Cara Therapeutics Inc 20230531 0 3.42 3.45 3.17 3.18 1964000 3.18 down up incorrect
CARE.US Carter Bankshares Inc 20230531 0 14.24 14.26 14.01 14.1 55500 14.1 down down correct
CARG.US CarGurus Inc 20230531 0 18.795 19.13 18.735 18.79 1277900 18.79 down up incorrect
CARV.US Carver Bancorp Inc 20230531 0 3.52 3.63 3.43 3.59 22800 3.59 up up correct
CASA.US Casa Systems Inc 20230531 0 1.1 1.149 1.04 1.05 1255800 1.05 down up incorrect
CASH.US Meta Financial Group Inc 20230531 0 45.56 45.56 43.645 43.94 189672 43.8953 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20230531 0 2.8 2.98 2.75 2.82 58100 2.82 up up correct
CASS.US Cass Information Systems Inc 20230531 0 39.48 39.63 38.41 38.62 178100 38.3314 down down correct
CASY.US Casey's General Stores Inc 20230531 0 229.5 230.62 224.16 225.65 341000 225.65 down down correct
CATC.US Cambridge Bancorp 20230531 0 52.23 52.23 49.62 50.54 93900 50.54 down down correct
CATY.US Cathay General Bancorp 20230531 0 30.4 30.61 28.95 29.24 441100 29.24 down up incorrect
CBAN.US Colony Bankcorp Inc 20230531 0 9.25 9.33 9.12 9.3 50200 9.3 up up correct
CBAT.US CBAK Energy Technology Inc 20230531 0 0.87 0.94 0.87 0.92 174374 0.92 up up correct
CBAY.US CymaBay Therapeutics Inc 20230531 0 8.83 9.065 8.78 8.98 2039300 8.98 up up correct
CBFV.US CB Financial Services Inc 20230531 0 19.19 19.38 19 19.33 1900 19.33 up up correct
CBIO.US Catalyst Biosciences Inc 20230531 0 0.24 0.24 0.22 0.22 213643 0.22 down up incorrect
CBNK.US Capital Bancorp Inc 20230531 0 16.76 17.32 16.71 16.99 18600 16.99 up down incorrect
CBOE.US Cboe Global Markets Inc 20230531 0 131.36 133.5 131.36 132.42 1241540 132.42 up down incorrect
CBRGU.US Chain Bridge I Units 20230531 0 10.47 10.47 10.47 10.47 0 10.47
CBRL.US Cracker Barrel Old Country Store Inc 20230531 0 100.08 100.57 96.59 98.02 716300 98.02 down down correct
CBSH.US Commerce Bancshares Inc 20230531 0 48.47 48.67 47.05 47.95 1030700 47.6839 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230531 0 10.591 10.69 10.585 10.67 22700 10.67 up down incorrect
CCAIU.US Cascadia Acquisition Corp Unit 20230531 0 10.5 10.93 10.5 10.93 2300 10.93 up up correct
CCAIW.US Cascadia Acquisition Corp. Warrant 20230531 0 0.0277 0.045 0.0277 0.0449 70143 0.0449 up up correct
CCAP.US Crescent Capital BDC Inc 20230531 0 13.52 13.571 13.38 13.48 56300 13.1083 down down correct
CCB.US Coastal Financial Corporation 20230531 0 34.94 35 34.02 34.21 50800 34.21 down down correct
CCBG.US Capital City Bank Group Inc 20230531 0 30.07 30.23 29.72 30.07 32800 29.8927
CCCC.US C4 Therapeutics Inc 20230531 0 3.33 3.46 3.293 3.39 1450600 3.39 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230531 0 22.95 23.09 22.73 23.06 113789 22.8726 up up correct
CCEL.US Cryo 20230531 0 4.72 5.05 4.5 4.85 5900 4.85 up up correct
CCEP.US Coca 20230531 0 61.82 62.65 61.36 62.39 3245700 62.39 up down incorrect
CCLFX.US CCLFX 20230531 0 10.62 10.62 10.62 10.62 0 10.62
CCLP.US CSI Compressco LP 20230531 0 1.04 1.09 1.04 1.08 68700 1.08 up up correct
CCNE.US CNB Financial Corporation 20230531 0 16.99 16.99 16.43 16.61 53500 16.61 down down correct
CCNEP.US CNB Financial Corporation 20230531 0 20.7 21 20.35 21 4000 21 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20230531 0 62.73 62.97 61.5 61.52 252900 61.52 down down correct
CCRN.US Cross Country Healthcare Inc 20230531 0 25.86 26.07 25.07 25.5 693800 25.5 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230531 0 35.89 37.24 35.445 36.45 500700 36.45 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230531 0 10.4501 10.4501 10.4501 10.4501 0 10.4501
CD.US Chindata Group Holdings Limited 20230531 0 5.36 5.7499 5.13 5.7 3592595 5.7 up up correct
CDAK.US Codiak BioSciences Inc 20230531 0 0.0104 0.0143 0.0104 0.011 43367 0.011 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230531 0 10.28 10.28 10.28 10.28 100 10.28
CDLX.US Cardlytics Inc 20230531 0 5.5 5.67 5.158 5.17 482500 5.17 down down correct
CDMO.US Avid Bioservices Inc 20230531 0 15.01 15.65 15.01 15.45 543200 15.45 up up correct
CDNA.US CareDx Inc 20230531 0 7.97 8.17 7.76 7.98 574500 7.98 up up correct
CDNS.US Cadence Design Systems Inc 20230531 0 231.35 234.25 228.74 230.91 3149000 230.91 down down correct
CDTX.US Cidara Therapeutics Inc 20230531 0 1.33 1.35 1.23 1.33 1030600 1.33
CDW.US CDW Corporation 20230531 0 172.99 173.63 171.28 171.69 1658600 171.69 down up incorrect
CDXC.US ChromaDex Corporation 20230531 0 1.41 1.44 1.4 1.41 65600 1.41
CDXS.US Codexis Inc 20230531 0 2.35 2.4 2.21 2.21 2488200 2.21 down down correct
CDZI.US Cadiz Inc 20230531 0 5.15 5.38 5.02 5.24 363700 5.24 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230531 0 15.675 15.675 15.675 15.675 600 15.1264
CEDAX.US CEDAX 20230531 0 23 23 23 23 0 23
CEDIX.US Destra International & Event 20230531 0 23.03 23.03 23.03 23.03 0 23.03
CEDLX.US CEDLX 20230531 0 22.98 22.98 22.98 22.98 0 22.98
CEDTX.US CEDTX 20230531 0 22.88 22.88 22.88 22.88 0 22.88
CELC.US Celcuity Inc 20230531 0 10.62 11.19 10.33 10.805 21200 10.805 up up correct
CELH.US Celsius Holdings Inc 20230531 0 124.3 126.43 122.62 125.53 1360800 125.53 up up correct
CELU.US Celularity Inc 20230531 0 0.717 0.82 0.717 0.76 528100 0.76 up up correct
CELUW.US Celularity Inc 20230531 0 0.0617 0.0629 0.0617 0.0629 1820 0.0629 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20230531 0 0.2925 0.34 0.2775 0.32 46862 0.32 up down incorrect
CENT.US Central Garden & Pet Company 20230531 0 36.79 37.21 36.24 36.3 73600 36.3 down down correct
CENTA.US Central Garden & Pet Company 20230531 0 34.71 35.2 34.23 34.35 387300 34.35 down down correct
CENX.US Century Aluminum Company 20230531 0 7.9 7.99 7.56 7.84 1468200 7.84 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230531 0 32.57 33.92 32.02 32.6 338038 32.6 up up correct
CERS.US Cerus Corporation 20230531 0 2.05 2.17 2.02 2.14 1954100 2.14 up up correct
CERT.US Certara Inc 20230531 0 21.16 21.5 20.49 20.78 1014600 20.78 down down correct
CETX.US Cemtrex Inc 20230531 0 9.36 10.1 9.13 9.59 33500 9.59 up up correct
CETXP.US Cemtrex Inc 20230531 0 0.665 0.665 0.665 0.665 0 0.665
CEVA.US CEVA Inc 20230531 0 23.97 25.34 23.81 25.02 642400 25.02 up up correct
CFB.US CrossFirst Bankshares Inc 20230531 0 10.01 10.14 9.57 9.64 241800 9.64 down up incorrect
CFBK.US CF Bankshares Inc 20230531 0 16.14 16.14 16.14 16.14 700 16.14
CFFE.US CF Acquisition Corp. VIII 20230531 0 10.81 10.81 10.81 10.81 100 10.81
CFFEU.US CF Acquisition Corp. VIII 20230531 0 10.73 10.73 10.73 10.73 0 10.73
CFFEW.US CF Acquisition Corp. VIII 20230531 0 0.06 0.06 0.0538 0.0538 702 0.0538 down up incorrect
CFFI.US C&F Financial Corporation 20230531 0 48.51 50.915 48.51 50.75 6655 50.3555 up up correct
CFFN.US Capitol Federal Financial Inc 20230531 0 6.06 6.06 5.87 5.98 1181100 5.98 down down correct
CFIV.US CF Acquisition Corp. IV 20230531 0 10.46 10.485 10.45 10.485 1014300 10.485 up up correct
CFIVU.US CF Acquisition Corp. IV 20230531 0 10.46 10.46 10.46 10.46 0 10.46
CFIVW.US CF Acquisition Corp. IV 20230531 0 0.094 0.094 0.094 0.094 0 0.094
CFLT.US Confluent Inc. Class A Common Stock 20230531 0 30.4 31.9 30.1 31.74 5489700 31.74 up down incorrect
CFMS.US Conformis Inc 20230531 0 1.19 1.2 1.08 1.11 62400 1.11 down down correct
CFRX.US ContraFect Corporation 20230531 0 1.34 1.38 1.3 1.34 69700 1.34
CG.US The Carlyle Group Inc 20230531 0 28.05 28.11 27.33 27.41 5044800 27.41 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230531 0 18.77 19.24 18.69 19.03 61900 19.03 up up correct
CGBD.US TCG BDC Inc 20230531 0 13.74 13.81 13.62 13.71 123267 13.3046 down down correct
CGC.US Canopy Growth Corporation 20230531 0 0.854 0.857 0.8 0.835 6249400 0.835 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230531 0 21.21 21.21 21.21 21.21 0 21.21
CGEM.US Cullinan Oncology Inc 20230531 0 10.1 10.49 10.025 10.28 509200 10.28 up down incorrect
CGEN.US Compugen Ltd 20230531 0 1.01 1.06 1.01 1.02 339400 1.02 up down incorrect
CGNT.US Cognyte Software Ltd 20230531 0 4.85 4.97 4.77 4.97 450058 4.97 up up correct
CGNX.US Cognex Corporation 20230531 0 55.14 55.49 54.61 54.96 2261800 54.96 down down correct
CGO.US Calamos Global Total Return Fund 20230531 0 9.06 9.08 9 9.05 18862 8.9724 down down correct
CGRN.US Capstone Green Energy Corporation 20230531 0 1.11 1.19 1.11 1.15 88600 1.15 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20230531 0 2.06 2.06 2.01 2.05 10600 2.05 down down correct
CHCI.US Comstock Holding Companies Inc 20230531 0 3.85 3.85 3.77 3.77 5600 3.77 down down correct
CHCO.US City Holding Company 20230531 0 89.13 89.13 85.41 86.19 69300 86.19 down down correct
CHDN.US Churchill Downs Incorporated 20230531 0 135.4 136.63 134.34 135.82 533100 135.82 up up correct
CHEF.US The Chefs' Warehouse Inc 20230531 0 31.29 31.34 30.55 31.11 349500 31.11 down up incorrect
CHEK.US Check 20230531 0 1.48 1.52 1.46 1.5 23400 1.5 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230531 0 9.97 9.98 9.86 9.95 146145 9.8627 down up incorrect
CHK.US Chesapeake Energy Corporation 20230531 0 74.53 76.44 74.53 75.25 1689600 75.25 up up correct
CHKEL.US Chesapeake Energy Corporation 20230531 0 56.81 56.81 56.81 56.81 97 56.81
CHKEW.US Chesapeake Energy Corporation 20230531 0 63.9 63.9 63.9 63.9 0 63.9
CHKEZ.US Chesapeake Energy Corporation 20230531 0 67.92 67.92 67.92 67.92 0 67.92
CHKP.US Check Point Software Technologies Ltd 20230531 0 122.19 125.54 121.85 124.81 1640500 124.81 up down incorrect
CHMG.US Chemung Financial Corporation 20230531 0 35.15 35.61 35 35.4 16523 35.1222 up down incorrect
CHNR.US China Natural Resources Inc 20230531 0 2.05 2.05 2.01 2.01 1400 2.01 down down correct
CHRS.US Coherus BioSciences Inc 20230531 0 4.16 4.31 3.6 4.09 7311000 4.09 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230531 0 97.36 97.87 94.25 94.54 2772600 93.93 down down correct
CHSCL.US CHS Inc 20230531 0 25.76 26.17 25.76 26.17 150796 25.6996 up up correct
CHSCM.US CHS Inc 20230531 0 24.82 25.31 24.81 25.25 119731 24.8273 up up correct
CHSCN.US CHS Inc 20230531 0 25.04 25.45 25.04 25.1 118740 24.6592 up up correct
CHSCO.US CHS Inc 20230531 0 25.75 26.49 25.75 26.49 211609 26.0062 up down incorrect
CHSCP.US CHS Inc 20230531 0 29.05 29.51 28.94 29.51 63115 29.014 up down incorrect
CHTR.US Charter Communications Inc 20230531 0 333.43 333.62 325.51 326.15 2019400 326.15 down up incorrect
CHUY.US Chuy's Holdings Inc 20230531 0 36.3 36.99 36 36.84 180400 36.84 up up correct
CHW.US Calamos Global Dynamic Income Fund 20230531 0 5.72 5.75 5.66 5.67 157590 5.6226 down up incorrect
CHX.US ChampionX Corporation 20230531 0 25.66 26.03 24.98 25.26 1476200 25.26 down down correct
CHY.US Calamos Convertible and High Income Fund 20230531 0 10.05 10.08 9.97 10.03 138883 9.9375 down down correct
CIDM.US Cinedigm Corp 20230531 0 0.2803 0.32 0.2792 0.2938 696908 0.2938 up down incorrect
CIFR.US Cipher Mining Inc 20230531 0 2.36 2.55 2.29 2.54 1062700 2.54 up up correct
CIFRW.US Cipher Mining Inc 20230531 0 0.475 0.52 0.475 0.5124 31032 0.5124 up up correct
CIGI.US Colliers International Group Inc 20230531 0 93.66 93.7725 91.84 93 84746 92.8547 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230531 0 2.75 3.0999 2.7 2.78 116859 2.78 up up correct
CINF.US Cincinnati Financial Corporation 20230531 0 98.74 99.07 96.355 96.5 1299314 95.776 down up incorrect
CIVB.US Civista Bancshares Inc 20230531 0 15.5 15.5 14.86 14.98 24600 14.98 down down correct
CIZN.US Citizens Holding Company 20230531 0 12.47 12.47 12.47 12.47 496 12.3028
CJJD.US China Jo 20230531 0 0.72 0.76 0.72 0.75 617000 0.75 up up correct
CKPT.US Checkpoint Therapeutics Inc 20230531 0 2.65 2.72 2.58 2.64 111000 2.64 down down correct
CLAR.US Clarus Corporation 20230531 0 8.69 8.71 8.09 8.27 571800 8.27 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230531 0 10.7 10.7 10.7 10.7 0 10.7
CLBK.US Columbia Financial Inc 20230531 0 16.17 16.27 15.85 16.15 293800 16.15 down up incorrect
CLBT.US Cellebrite DI 20230531 0 5.71 5.83 5.49 5.77 225000 5.77 up down incorrect
CLDX.US Celldex Therapeutics Inc 20230531 0 31.29 32.61 30.88 31.8 388000 31.8 up up correct
CLEU.US China Liberal Education Holdings Limited 20230531 0 0.555 0.63 0.555 0.624 7358600 0.624 up down incorrect
CLFD.US Clearfield Inc 20230531 0 38.5 39.62 38.14 39.11 601400 39.11 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20230531 0 7.44 8 7.3 7.783 21000 7.783 up up correct
CLIR.US ClearSign Technologies Corporation 20230531 0 1.65 1.75 1.43 1.53 114200 1.53 down down correct
CLLS.US Cellectis S.A 20230531 0 1.91 1.91 1.852 1.9 61500 1.9 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230531 0 15.7 15.85 15.53 15.69 91200 15.69 down down correct
CLNE.US Clean Energy Fuels Corp 20230531 0 3.97 4.09 3.85 4.02 2406600 4.02 up up correct
CLNN.US Clene Inc 20230531 0 0.96 0.99 0.95 0.97 43800 0.97 up up correct
CLNNW.US Clene Inc 20230531 0 0.0713 0.0713 0.0663 0.0663 901 0.0663 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230531 0 11.179 11.179 11.179 11.179 0 11.179
CLOER.US Clover Leaf Capital Corp. Rights 20230531 0 0.07 0.1048 0.07 0.1048 102978 0.1048 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20230531 0 11.01 11.01 11.01 11.01 0 11.01
CLOV.US Clover Health Investments Corp 20230531 0 0.86 0.8723 0.8095 0.8469 14308296 0.8469 down down correct
CLPS.US CLPS Incorporation 20230531 0 1.2 1.32 1.13 1.32 52900 1.32 up down incorrect
CLPT.US ClearPoint Neuro Inc 20230531 0 7.74 8.19 7.61 7.7 133300 7.7 down down correct
CLRB.US Cellectar Biosciences Inc 20230531 0 1.51 1.64 1.5 1.56 34600 1.56 up up correct
CLRO.US ClearOne Inc 20230531 0 2.3 2.32 2.12 2.28 962300 1.28 down down correct
CLSD.US Clearside Biomedical Inc 20230531 0 1.06 1.08 1.06 1.08 32600 1.08 up up correct
CLSK.US CleanSpark Inc 20230531 0 4.24 4.39 4.18 4.29 6729900 4.29 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230531 0 10.46 10.46 10.36 10.36 2200 10.36 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20230531 0 0.243 0.257 0.243 0.25 99900 0.25 up down incorrect
CLVRW.US Clever Leaves Holdings Inc 20230531 0 0.024 0.024 0.024 0.024 10200 0.024
CLWT.US Euro Tech Holdings Company Limited 20230531 0 1.54 1.6 1.54 1.59 4800 1.59 up down incorrect
CLXT.US Calyxt Inc 20230531 0 30.8 38.85 30.05 31.5 50927 31.5 up up correct
CMAX.US CareMax Inc 20230531 0 2.58 2.665 2.515 2.63 1438200 2.63 up up correct
CMAXW.US CareMax Inc 20230531 0 0.355 0.4 0.355 0.4 414 0.4 up up correct
CMBM.US Cambium Networks Corporation 20230531 0 15.68 15.93 15.24 15.68 128400 15.68
CMCO.US Columbus McKinnon Corporation 20230531 0 36.94 36.94 35.88 36.48 132100 36.48 down down correct
CMCSA.US Comcast Corporation 20230531 0 39.21 39.47 38.85 39.35 53653200 39.35 up up correct
CMCT.US CIM Commercial Trust Corporation 20230531 0 5.0867 5.2481 5.0867 5.17 15398 5.17 up up correct
CME.US CME Group Inc 20230531 0 178.67 180.53 177.235 178.75 6501507 177.6729 up up correct
CMLS.US Cumulus Media Inc 20230531 0 3.2 3.27 3.18 3.22 119600 3.22 up up correct
CMMB.US Chemomab Therapeutics Ltd 20230531 0 1.56 1.6 1.552 1.57 6000 1.57 up up correct
CMPR.US Cimpress plc 20230531 0 48.95 49.38 47.3 47.78 99300 47.78 down down correct
CMPS.US COMPASS Pathways plc 20230531 0 7.4 7.61 7.25 7.34 161044 7.34 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20230531 0 2.79 2.91 2.77 2.9 664600 2.9 up down incorrect
CMRX.US Chimerix Inc 20230531 0 1.37 1.4 1.33 1.38 501400 1.38 up up correct
CMTL.US Comtech Telecommunications Corp 20230531 0 11.78 11.9 11.23 11.48 626800 11.48 down up incorrect
CNDT.US Conduent Incorporated 20230531 0 3.11 3.15 2.96 3.03 2794700 3.03 down down correct
CNET.US ZW Data Action Technologies Inc 20230531 0 1.37 1.39 1.34 1.35 16800 1.35 down down correct
CNEY.US CN Energy Group. Inc 20230531 0 0.232 0.232 0.205 0.205 754500 0.205 down down correct
CNFR.US Conifer Holdings Inc 20230531 0 1.643 1.643 1.643 1.643 1300 1.643
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230531 0 24 24.09 24 24.07 526 23.6504 up up correct
CNNB.US Cincinnati Bancorp Inc 20230531 0 14.19 14.19 13.65 13.85 3783 13.85 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20230531 0 13.69 13.69 13.15 13.58 361300 13.58 down down correct
CNOBP.US ConnectOne Bancorp Inc 20230531 0 15.38 15.38 14.63 14.76 7800 14.76 down down correct
CNRLX.US CNRLX 20230531 0 12.56 12.56 12.56 12.56 0 12.56
CNROX.US CNROX 20230531 0 7.46 7.46 7.46 7.46 0 6.9936
CNSL.US Consolidated Communications Holdings Inc 20230531 0 3.64 3.69 3.54 3.65 464600 3.65 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230531 0 1.82 1.88 1.7 1.84 220000 1.84 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230531 0 4.48 4.589 4.37 4.51 28800 4.51 up up correct
CNTB.US Connect Biopharma Holdings Limited 20230531 0 1.15 1.15 1.03 1.0838 4672 1.0838 down down correct
CNTG.US Centogene N.V 20230531 0 0.811 0.89 0.811 0.845 27100 0.845 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20230531 0 0.99 1.12 0.84 0.87 698100 0.87 down down correct
CNTY.US Century Casinos Inc 20230531 0 6.87 6.89 6.68 6.79 50700 6.79 down up incorrect
CNXC.US Concentrix Corporation 20230531 0 87.85 88.49 84.96 87.7 995700 87.7 down down correct
CNXN.US PC Connection Inc 20230531 0 45.14 45.69 44.46 44.97 277200 44.97 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20230531 0 26.19 26.88 25.98 26.68 1435400 26.68 up down incorrect
COCP.US Cocrystal Pharma Inc 20230531 0 2.24 2.29 2.13 2.16 28800 2.16 down down correct
CODA.US Coda Octopus Group Inc 20230531 0 10.47 10.73 10.1016 10.59 135700 10.59 up up correct
CODX.US Co 20230531 0 1.08 1.1 1.08 1.09 61700 1.09 up up correct
COF.US PN 20230531 0 16.78 16.84 16.54 16.72 142822 16.72 down down correct
COFS.US ChoiceOne Financial Services Inc 20230531 0 20.97 20.97 20.5 20.85 5087 20.627 down down correct
COGT.US Cogent Biosciences Inc 20230531 0 11.42 12.04 11.42 11.74 546511 11.74 up down incorrect
COHR.US Coherent Inc 20230531 0 37.44 38.61 36.69 36.96 2815300 36.96 down down correct
COHU.US Cohu Inc 20230531 0 37.78 38.88 37.49 38.34 780800 38.34 up down incorrect
COIN.US Coinbase Global Inc 20230531 0 59.3 62.59 59.212 62.2 10112647 62.2 up up correct
COKE.US Coca 20230531 0 667.14 670.49 658.45 661.74 57700 661.74 down down correct
COLB.US Columbia Banking System Inc 20230531 0 20.5 20.54 19.4 20.03 2767100 20.03 down down correct
COLL.US Collegium Pharmaceutical Inc 20230531 0 21.73 22.77 21.61 22.07 301000 22.07 up down incorrect
COLM.US Columbia Sportswear Company 20230531 0 74.35 74.41 72.84 73.83 465600 73.83 down down correct
COMM.US CommScope Holding Company Inc 20230531 0 4.17 4.18 4.01 4.16 6774300 4.16 down down correct
COMS.US COMSovereign Holding Corp 20230531 0 1.63 1.68 1.61 1.61 40600 1.61 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230531 0 2 2.04 1.9 1.9 2200 1.9 down up incorrect
COMSW.US COMSovereign Holding Corp 20230531 0 0.0106 0.0106 0.0106 0.0106 10999 0.0106
CONN.US Conn's Inc 20230531 0 4.47 4.47 4.03 4.06 416300 4.06 down down correct
CONX.US CONX Corp 20230531 0 10.18 10.26 10.18 10.235 7000 10.235 up up correct
CONXU.US CONX Corp 20230531 0 10.27 10.27 10.27 10.27 500 10.27
CONXW.US CONX Corp 20230531 0 0.19 0.3 0.14 0.18 5400 0.18 down down correct
COOLU.US Corner Growth Acquisition Corp 20230531 0 10.35 10.35 10.35 10.35 0 10.35
COOLW.US Corner Growth Acquisition Corp 20230531 0 0.05 0.05 0.05 0.05 4600 0.05
COOP.US Mr. Cooper Group Inc 20230531 0 46.78 46.9 45.79 46.26 647400 46.26 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20230531 0 23.13 23.71 23.13 23.49 934000 23.49 up down incorrect
COST.US Costco Wholesale Corporation 20230531 0 508.86 513.87 504.95 511.56 3320800 511.56 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230531 0 10.18 10.18 10.18 10.18 200 10.18
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230531 0 0.1201 0.1201 0.12 0.12 449 0.12 down down correct
CPHC.US Canterbury Park Holding Corporation 20230531 0 22.5 22.895 22.5 22.895 5266 22.8249 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20230531 0 1.54 1.7 1.54 1.61 19900 1.61 up up correct
CPLP.US Capital Product Partners L.P 20230531 0 13.1 13.34 12.89 13.01 80100 13.01 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230531 0 0.591 0.591 0.55 0.57 27700 0.57 down down correct
CPRDX.US CPRDX 20230531 0 12.18 12.18 12.18 12.18 0 12.18
CPREX.US CPREX 20230531 0 12.2 12.2 12.2 12.2 0 12.2
CPRSX.US CPRSX 20230531 0 12.2 12.2 12.2 12.2 0 12.2
CPRT.US Copart Inc 20230531 0 88.56 88.82 87.05 87.59 5318400 87.59 down down correct
CPRTX.US CPRTX 20230531 0 12.18 12.18 12.18 12.18 0 12.18
CPRX.US Catalyst Pharmaceuticals Inc 20230531 0 11.52 11.83 11.4 11.55 1689300 11.55 up down incorrect
CPSH.US CPS Technologies Corporation 20230531 0 3.01 3.08 2.91 2.95 39300 2.95 down down correct
CPSI.US Computer Programs and Systems Inc 20230531 0 24.2 24.38 23.67 23.86 163200 23.86 down down correct
CPSS.US Consumer Portfolio Services Inc 20230531 0 11.81 11.84 11.25 11.61 20100 11.61 down down correct
CPUH.US UN 20230531 0 10.61 10.61 10.61 10.61 3663 10.61
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230531 0 14.69 14.99 14.59 14.77 68900 14.6348 up up correct
CRAI.US CRA International Inc 20230531 0 94.19 94.25 91.29 92.67 36400 92.67 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230531 0 9.15 9.95 9.074 9.47 36900 9.47 up up correct
CRBU.US Caribou Biosciences Inc 20230531 0 4.36 4.55 4.179 4.41 2280300 4.41 up down incorrect
CRCT.US Cricut Inc 20230531 0 9.3 9.44 9.015 9.43 252076 8.7052 up down incorrect
CRDF.US Cardiff Oncology Inc 20230531 0 1.57 1.63 1.57 1.61 115200 1.61 up up correct
CRDFX.US CRDFX 20230531 0 21.21 21.21 21.21 21.21 0 21.21
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230531 0 21.21 21.21 21.21 21.21 0 21.21
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230531 0 0.684 0.697 0.658 0.674 63700 0.674 down down correct
CRDLX.US CRDLX 20230531 0 21.2 21.2 21.2 21.2 0 21.2
CRDTX.US Griffin Inst Access Credit Fund CL A 20230531 0 21.21 21.21 21.21 21.21 0 21.21
CRECU.US Crescera Capital Acquisition Corp Unit 20230531 0 11 11 11 11 0 11
CREDX.US CREDX 20230531 0 8.61 8.61 8.61 8.61 0 8.61
CREG.US China Recycling Energy Corporation 20230531 0 1.92 1.97 1.84 1.86 19000 1.86 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230531 0 0.36 0.37 0.3501 0.3674 50 0.3674 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230531 0 6.43 6.43 6.25 6.32 126900 6.32 down down correct
CREX.US Creative Realities Inc 20230531 0 2.54 2.63 2.54 2.6 14600 2.6 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20230531 0 0.0081 0.0081 0.0081 0.0081 1621 0.0081
CRIS.US Curis Inc 20230531 0 0.8 0.83 0.78 0.78 174100 0.78 down down correct
CRKN.US Crown ElectroKinetics Corp 20230531 0 0.153 0.153 0.143 0.147 2007400 0.147 down down correct
CRMD.US CorMedix Inc 20230531 0 4.79 4.89 4.75 4.81 120000 4.81 up down incorrect
CRMT.US America's Car 20230531 0 87.44 88.69 81.01 81.53 83700 81.53 down down correct
CRNC.US Cerence Inc 20230531 0 28.71 29.29 27.78 28.52 1211400 28.52 down down correct
CRNT.US Ceragon Networks Ltd 20230531 0 1.76 1.82 1.74 1.79 148200 1.79 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20230531 0 22.1 22.75 21.47 21.83 827100 21.83 down down correct
CRON.US Cronos Group Inc 20230531 0 1.76 1.77 1.69 1.75 1291800 1.75 down down correct
CROX.US Crocs Inc 20230531 0 112.94 113.3 110.11 112.28 2070800 112.28 down down correct
CRSP.US CRISPR Therapeutics AG 20230531 0 65.15 67.26 63.02 64.04 1324400 64.04 down down correct
CRSR.US Corsair Gaming Inc 20230531 0 19.63 19.84 19.27 19.72 1285300 19.72 up down incorrect
CRTD.US Creatd Inc 20230531 0 0.0553 0.062 0.0553 0.057 443379 0.057 up up correct
CRTO.US Criteo S.A 20230531 0 31.81 32.21 31.62 31.89 196700 31.89 up down incorrect
CRUS.US Cirrus Logic Inc 20230531 0 76.42 78.06 76.19 77.68 892100 77.68 up up correct
CRVL.US CorVel Corporation 20230531 0 193.71 196.47 191.49 195.44 42200 195.44 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230531 0 3.12 3.25 2.97 3.04 583100 3.04 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20230531 0 158.83 161.795 157.01 160.13 10277600 160.13 up down incorrect
CRWS.US Crown Crafts Inc 20230531 0 5.18 5.21 5.12 5.15 4688 5.0709 down down correct
CSBR.US Champions Oncology Inc 20230531 0 4.94 5.21 4.94 5.21 1985 5.21 up up correct
CSCO.US Cisco Systems Inc 20230531 0 49.91 50.03 49.61 49.67 51990300 49.67 down up incorrect
CSGP.US CoStar Group Inc 20230531 0 78.63 79.62 78.38 79.4 2363700 79.4 up up correct
CSGS.US CSG Systems International Inc 20230531 0 47.83 48.27 47.035 47.98 624211 47.7094 up up correct
CSIQ.US Canadian Solar Inc 20230531 0 42.85 43.27 41.42 41.8 1593400 41.8 down down correct
CSPI.US CSP Inc 20230531 0 12.22 12.59 12.1 12.32 3300 12.32 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230531 0 13.69 13.78 13.5125 13.62 186925 13.522 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230531 0 1.31 1.32 1.26 1.27 299800 1.27 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230531 0 23.705 23.9 23.3 23.3 7000 22.7138 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230531 0 15.9 15.99 15.6 15.6 61126 15.3787 down down correct
CSTE.US Caesarstone Ltd 20230531 0 4.76 4.81 4.56 4.64 117400 4.64 down down correct
CSTL.US Castle Biosciences Inc 20230531 0 24.59 25 24.03 24.43 236200 24.43 down down correct
CSTR.US Capstar Financial Holdings Inc 20230531 0 12.89 12.89 11.99 12.05 54800 12.05 down up incorrect
CSWC.US Capital Southwest Corporation 20230531 0 18.27 18.45 18.205 18.3 271173 17.8057 up up correct
CSWI.US CSW Industrials Inc 20230531 0 144.07 145.41 140.94 141.72 77600 141.72 down down correct
CSX.US CSX Corporation 20230531 0 30.96 30.96 30.42 30.67 14024700 30.67 down down correct
CTAS.US Cintas Corporation 20230531 0 471.18 473.53 465.59 472.14 820500 472.14 up up correct
CTBI.US Community Trust Bancorp Inc 20230531 0 34.6 34.6 33.57 33.7 108530 33.3218 down up incorrect
CTG.US Computer Task Group Incorporated 20230531 0 6.99 7.07 6.9 6.97 14800 6.97 down down correct
CTHR.US Charles & Colvard Ltd 20230531 0 0.96 0.96 0.94 0.94 17200 0.94 down down correct
CTIB.US Yunhong CTI Ltd 20230531 0 1.7 1.8 1.7 1.76 21800 1.76 up up correct
CTIC.US CTI BioPharma Corp 20230531 0 9.04 9.05 9.02 9.05 3217700 9.05 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20230531 0 7.95 8.2 7.715 7.81 817500 7.81 down down correct
CTLP.US Cantaloupe Inc 20230531 0 6.17 6.24 6.13 6.15 347300 6.15 down down correct
CTMX.US CytomX Therapeutics Inc 20230531 0 1.67 1.72 1.64 1.71 200400 1.71 up up correct
CTRE.US CareTrust REIT Inc 20230531 0 18.67 19.48 18.65 19.4 894486 19.1254 up up correct
CTRM.US Castor Maritime Inc 20230531 0 0.475 0.476 0.449 0.454 598900 0.454 down down correct
CTRN.US Citi Trends Inc 20230531 0 15.09 15.26 14.43 14.62 198100 14.62 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230531 0 61.93 62.96 61.76 62.49 5729300 62.49 up up correct
CTSO.US Cytosorbents Corporation 20230531 0 2.8 2.97 2.8 2.97 50900 2.97 up up correct
CTXR.US Citius Pharmaceuticals Inc 20230531 0 1.11 1.16 1.1 1.16 738300 1.16 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230531 0 3.63 3.75 3.56 3.63 29300 3.63
CUE.US Cue Biopharma Inc 20230531 0 4.09 4.178 3.88 4 142100 4 down up incorrect
CUEN.US Cuentas Inc 20230531 0 4.795 4.905 4.637 4.869 4600 4.869 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20230531 0 10.67 10.67 10.67 10.67 0 10.67
CURI.US CuriosityStream Inc 20230531 0 0.93 0.954 0.918 0.918 45200 0.918 down up incorrect
CURIW.US CuriosityStream Inc 20230531 0 0.0538 0.0538 0.0538 0.0538 1 0.0538
CUTR.US Cutera Inc 20230531 0 16.5 16.89 16.06 16.81 555200 16.81 up up correct
CVAC.US CureVac N.V 20230531 0 8.88 9.99 8.88 9.65 829200 9.65 up up correct
CVBF.US CVB Financial Corp 20230531 0 12.47 12.58 11.83 12.01 1935454 12.01 down down correct
CVCO.US Cavco Industries Inc 20230531 0 260.29 260.29 245.87 248.98 143300 248.98 down down correct
CVCY.US Central Valley Community Bancorp 20230531 0 14 14.51 14 14.43 22200 14.43 up up correct
CVGI.US Commercial Vehicle Group Inc 20230531 0 9.99 9.99 9.57 9.81 316000 9.81 down down correct
CVGW.US Calavo Growers Inc 20230531 0 32.85 33.24 32.12 32.33 106033 32.2292 down down correct
CVLG.US Covenant Logistics Group Inc 20230531 0 38.82 38.82 38.06 38.17 73400 38.06 down down correct
CVLT.US Commvault Systems Inc 20230531 0 69.02 69.99 68.88 69.69 1040800 69.69 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230531 0 17.42 17.88 17.4 17.78 11400 17.78 up up correct
CVRX.US CVRx Inc. Common Stock 20230531 0 12.3 12.81 12.16 12.52 63600 12.52 up up correct
CVV.US CVD Equipment Corporation 20230531 0 6.71 6.73 6.51 6.51 8900 6.51 down down correct
CWBC.US Community West Bancshares 20230531 0 10.95 11.11 10.87 10.97 4800 10.97 up up correct
CWBR.US CohBar Inc 20230531 0 2.64 2.71 2.53 2.71 82500 2.71 up up correct
CWCO.US Consolidated Water Co. Ltd 20230531 0 19.34 19.635 19.2 19.52 38604 19.4526 up up correct
CWST.US Casella Waste Systems Inc 20230531 0 92.8 92.89 90.04 90.16 314900 90.16 down down correct
CXDO.US Crexendo Inc 20230531 0 1.55 1.66 1.55 1.63 7100 1.63 up down incorrect
CYAD.US Celyad Oncology SA 20230531 0 0.46 0.46 0.46 0.46 9446 0.46
CYAN.US Cyanotech Corporation 20230531 0 0.99 1.01 0.99 1.01 1600 1.01 up up correct
CYBR.US CyberArk Software Ltd 20230531 0 151.03 155.49 150.81 154.73 522800 154.73 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230531 0 0.63 0.68 0.63 0.64 51400 0.64 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230531 0 11 11.5 11 11.49 2200 11.49 up up correct
CYCN.US Cyclerion Therapeutics Inc 20230531 0 4.41 4.6 4.35 4.35 14000 4.35 down down correct
CYPS.US Cyclo3pss Corporation 20230531 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230531 0 18.51 18.53 17.8 18.41 533900 18.41 down up incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20230531 0 2.27 2.33 2.22 2.3 32100 2.3 up up correct
CYTH.US Cyclo Therapeutics Inc 20230531 0 1.28 1.2928 1.21 1.21 14943 1.21 down down correct
CYTHW.US Cyclo Therapeutics Inc 20230531 0 0.297 0.297 0.297 0.297 0 0.297
CYTK.US Cytokinetics Incorporated 20230531 0 38.11 39.02 37.14 37.69 696100 37.69 down down correct
CYTO.US Auris Medical Holding Ltd 20230531 0 0.84 0.87 0.7 0.83 523200 0.83 down down correct
CYXT.US Cyxtera Technologies Inc 20230531 0 0.1663 0.194 0.1555 0.162 2810868 0.162 down down correct
CZNC.US Citizens & Northern Corporation 20230531 0 19.3 19.3 19.03 19.18 14700 19.18 down up incorrect
CZR.US Caesars Entertainment Inc 20230531 0 40.86 41.24 40.19 41.01 3320686 41.01 up up correct
CZWI.US Citizens Community Bancorp Inc 20230531 0 8.56 8.67 8.51 8.51 10300 8.51 down down correct
DADA.US Dada Nexus Limited 20230531 0 4.92 4.92 4.53 4.66 2309700 4.66 down down correct
DAKT.US Daktronics Inc 20230531 0 6.29 6.34 6 6.29 278700 6.29
DALN.US DallasNews Corporation Series A Common Stock 20230531 0 3.87 3.94 3.81 3.85 22200 3.85 down up incorrect
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230531 0 10.225 10.23 10.21 10.22 52500 10.22 down down correct
DARE.US Daré Bioscience Inc 20230531 0 1.01 1.02 1 1.01 109100 1.01
DATS.US DatChat Inc. Common Stock 20230531 0 0.398 0.413 0.364 0.367 30700 0.367 down down correct
DATSW.US DatChat Inc. Series A Warrant 20230531 0 0.075 0.075 0.075 0.075 0 0.075
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230531 0 12 13.65 12 13.3 2202400 13.3 up down incorrect
DBGI.US Digital Brands Group Inc 20230531 0 0.712 0.754 0.71 0.734 31300 0.734 up up correct
DBGIW.US Digital Brands Group Inc 20230531 0 4 4.44 3.82 4.29 1908 4.29 up down incorrect
DBTX.US Decibel Therapeutics Inc 20230531 0 3.96 4.25 3.87 4.04 22000 4.04 up up correct
DBVT.US DBV Technologies S.A 20230531 0 1.88 1.98 1.83 1.95 117800 1.95 up up correct
DBX.US Dropbox Inc 20230531 0 22.47 23.13 22.47 23.02 5028900 23.02 up up correct
DCBO.US Docebo Inc 20230531 0 32.59 34.19 32.59 34.12 53700 34.12 up up correct
DCGO.US DocGo Inc 20230531 0 8.89 9.08 8.73 8.95 696500 8.95 up up correct
DCOM.US Dime Community Bancshares Inc 20230531 0 16.82 16.91 16.06 16.2 246135 16.2 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20230531 0 14.36 14.36 13.889 14.21 22000 14.21 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230531 0 13.63 14.3 13.381 13.5 558100 13.5 down down correct
DCTH.US Delcath Systems Inc 20230531 0 7.9043 7.99 7.8006 7.96 76521 7.96 up up correct
DDOG.US Datadog Inc 20230531 0 93.09 95.62 92.54 94.91 4830000 94.91 up up correct
DENN.US Denny's Corporation 20230531 0 11.16 11.25 10.86 11.07 464300 11.07 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20230531 0 3.94 3.94 3.72 3.88 11200 3.88 down down correct
DFH.US Dream Finders Homes Inc 20230531 0 17.9 18.63 17.805 18.54 637200 18.54 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230531 0 1.49 1.53 1.42 1.51 45300 1.51 up up correct
DGICA.US Donegal Group Inc 20230531 0 14.83 14.83 14.27 14.38 70800 14.38 down up incorrect
DGICB.US Donegal Group Inc 20230531 0 13.96 13.96 13.96 13.96 0 13.96
DGII.US Digi International Inc 20230531 0 36.02 36.51 35.46 35.95 791000 35.95 down up incorrect
DGLY.US Digital Ally Inc 20230531 0 3.78 3.81 3.62 3.72 3900 3.72 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230531 0 9.6 9.78 9.49 9.74 827700 9.74 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20230531 0 10.83 10.83 10.83 10.83 0 10.83
DHC.US Diversified Healthcare Trust 20230531 0 1.27 1.42 1.26 1.36 5796200 1.36 up down incorrect
DHCA.US DHC Acquisition Corp 20230531 0 10.28 10.28 10.28 10.28 0 10.28
DHCAU.US DHC Acquisition Corp 20230531 0 10.35 10.4 10.35 10.4 900 10.4 up up correct
DHCAW.US DHC Acquisition Corp 20230531 0 0.06 0.0601 0.06 0.0601 3203 0.0601 up up correct
DHCNI.US DHCNI 20230531 0 11.94 12.14 11.55 12 391600 12 up up correct
DHCNL.US Diversified Healthcare Trust 20230531 0 12.65 13.19 12.41 13.04 61336 13.04 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230531 0 162.31 162.31 158.77 158.77 10800 158.77 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230531 0 3.75 3.87 3.74 3.79 100400 3.79 up up correct
DICE.US Dice Molecules Holdings LLC 20230531 0 31.53 32.45 31.002 31.61 405600 31.61 up up correct
DIOD.US Diodes Incorporated 20230531 0 90.55 91.91 88.52 89.84 555900 89.84 down down correct
DISA.US Disruptive Acquisition Corporation I 20230531 0 10.15 10.15 10.15 10.15 0 10.15
DISAU.US Disruptive Acquisition Corporation I 20230531 0 9.945 9.945 9.945 9.945 0 9.945
DISAW.US Disruptive Acquisition Corporation I 20230531 0 0.0834 0.0837 0.0833 0.0833 2960 0.0833 down down correct
DISH.US DISH Network Corporation 20230531 0 6.61 6.69 6.25 6.43 26460500 6.43 down down correct
DJCO.US Daily Journal Corporation 20230531 0 290 294.78 290 294.78 2400 294.78 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230531 0 10.82 10.82 10.8 10.8 700 10.8 down down correct
DKDCU.US Data Knights Acquisition Corp 20230531 0 10.67 10.67 10.67 10.67 0 10.67
DKNG.US DraftKings Inc 20230531 0 23.15 23.48 22.92 23.34 8254800 23.34 up down incorrect
DLHC.US DLH Holdings Corp 20230531 0 9.48 10.8 9.15 10.56 50400 10.56 up up correct
DLO.US DLocal Limited Class A Common Shares 20230531 0 12.2 12.37 11.31 11.64 2648900 11.64 down up incorrect
DLPN.US Dolphin Entertainment Inc 20230531 0 1.8 1.94 1.75 1.9 32300 1.9 up up correct
DLTH.US Duluth Holdings Inc 20230531 0 5.47 5.53 5.24 5.4 122100 5.4 down down correct
DLTR.US Dollar Tree Inc 20230531 0 138.4 139.08 134.44 134.88 5526600 134.88 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230531 0 2.83 2.83 2.55 2.73 49600 2.73 down up incorrect
DMLP.US Dorchester Minerals L.P 20230531 0 28.22 28.87 28.19 28.87 33800 28.87 up up correct
DMRC.US Digimarc Corporation 20230531 0 30.49 31.18 29.4 30.86 455100 30.86 up up correct
DMTK.US DermTech Inc 20230531 0 2.47 2.58 2.33 2.38 375800 2.38 down up incorrect
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230531 0 10.31 10.32 10.31 10.31 6100 10.31
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230531 0 10.32 10.32 10.31 10.31 9900 10.31 down down correct
DNLI.US Denali Therapeutics Inc 20230531 0 29.55 30.84 29.35 30.22 1368400 30.22 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230531 0 14.96 15.11 14.83 14.94 1220300 14.94 down down correct
DOCU.US DocuSign Inc 20230531 0 55.29 56.695 54.6 56.4 4977300 56.4 up up correct
DOGZ.US Dogness (International) Corporation 20230531 0 0.71 0.716 0.702 0.7149 25000 0.7149 up up correct
DOMO.US Domo Inc 20230531 0 13.16 13.73 12.715 13.45 1372800 13.45 up up correct
DOOO.US BRP Inc 20230531 0 73.29 73.7385 70.15 71.61 106268 71.4892 down up incorrect
DORM.US Dorman Products Inc 20230531 0 87.49 88.51 81.24 82.05 118800 82.05 down down correct
DOX.US Amdocs Limited 20230531 0 95.16 95.59 94.01 94.17 1224991 93.7484 down down correct
DOYU.US DouYu International Holdings Limited 20230531 0 0.97 1.001 0.951 0.965 783300 0.965 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230531 0 10.45 10.45 10.45 10.45 0 10.45
DPRO.US Draganfly Inc. Common Shares 20230531 0 0.924 0.924 0.81 0.84 253100 0.84 down down correct
DRIO.US DarioHealth Corp 20230531 0 3.81 4 3.81 3.9 86100 3.9 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230531 0 1.53 1.65 1.52 1.6 114000 1.6 up up correct
DRRX.US DURECT Corporation 20230531 0 6.5 6.74 6.05 6.15 125000 6.15 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20230531 0 0.35 0.378 0.35 0.362 40700 0.362 up up correct
DRVN.US Driven Brands Holdings Inc 20230531 0 24.49 25.63 24.43 24.83 1511099 24.83 up up correct
DSEY.US Diversey Holdings Ltd 20230531 0 8.36 8.36 8.32 8.33 1564400 8.33 down up incorrect
DSGN.US Design Therapeutics Inc 20230531 0 6 6.09 5.6 5.63 137700 5.63 down down correct
DSGX.US The Descartes Systems Group Inc 20230531 0 77.36 77.69 76.46 77.33 214500 77.33 down down correct
DSKE.US Daseke Inc 20230531 0 6 6.035 5.82 6 225800 6
DSP.US Viant Technology Inc 20230531 0 4.57 4.76 4.55 4.6 198501 4.6 up up correct
DSWL.US Deswell Industries Inc 20230531 0 2.6601 2.785 2.66 2.66 948 2.66 down down correct
DTEA.US DAVIDsTEA Inc 20230531 0 0.42 0.44 0.4051 0.4051 41340 0.4051 down down correct
DTIL.US Precision BioSciences Inc 20230531 0 0.85 0.9 0.74 0.74 1428400 0.74 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230531 0 10.25 10.27 10.25 10.27 100300 10.27 up up correct
DTOCU.US Digital Transformation Opportunities Corp 20230531 0 9.92 9.92 9.92 9.92 0 9.92
DTSS.US Datasea Inc 20230531 0 0.941 0.99 0.8 0.92 94100 0.92 down down correct
DTST.US Data Storage Corporation 20230531 0 1.94 1.94 1.89 1.9 7600 1.9 down down correct
DUNE.US Dune Acquisition Corporation 20230531 0 9.93 9.93 9.93 9.93 0 9.93
DUNEU.US Dune Acquisition Corporation 20230531 0 9.96 9.99 9.96 9.98 1400 9.98 up up correct
DUO.US Fangdd Network Group Ltd 20230531 0 0.737 0.737 0.681 0.7 38000 0.7 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230531 0 149.46 153.04 147.58 149.57 693100 149.57 up up correct
DUOT.US Duos Technologies Group Inc 20230531 0 4.72 5.23 4.72 5.23 40900 5.23 up up correct
DVAX.US Dynavax Technologies Corporation 20230531 0 11.21 11.5 11.18 11.43 1069200 11.43 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230531 0 12.84 12.94 12.83 12.88 76500 12.88 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230531 0 13.76 13.84 13.76 13.84 400 13.84 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20230531 0 2.54 2.7 2.45 2.65 21719 2.65 up up correct
DWSN.US Dawson Geophysical Company 20230531 0 2.04 2.1 1.76 1.94 8400 1.94 down down correct
DXCM.US DexCom Inc 20230531 0 113.78 117.85 113.61 117.26 5453600 117.26 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230531 0 4.07 4.25 4.07 4.16 672900 4.16 up up correct
DXPE.US DXP Enterprises Inc 20230531 0 32.18 32.27 31.34 31.97 109700 31.97 down down correct
DXYN.US The Dixie Group Inc 20230531 0 1.04 1.08 0.9 0.95 33700 0.95 down down correct
DYAI.US Dyadic International Inc 20230531 0 2.25 2.3 2.19 2.28 31700 2.28 up up correct
DYN.US Dyne Therapeutics Inc 20230531 0 12.7 13.33 12.51 13.03 323600 13.03 up up correct
DYNT.US Dynatronics Corporation 20230531 0 0.88 0.9 0.85 0.85 6300 0.85 down up incorrect
DZSI.US DZS Inc 20230531 0 6.32 6.53 5.95 5.99 208400 5.99 down down correct
EA.US Electronic Arts Inc 20230531 0 126.48 128.31 126.22 128 2791000 128 up up correct
EACPU.US Edify Acquisition Corp 20230531 0 10.46 10.46 10.46 10.46 0 10.46
EACPW.US Edify Acquisition Corp 20230531 0 0.0211 0.0254 0.021 0.0211 28632 0.0211
EAR.US Eargo Inc 20230531 0 4.69 4.89 4.5885 4.76 12336 4.76 up up correct
EAST.US Eastside Distilling Inc 20230531 0 3.64 3.67 3.53 3.6 20500 3.6 down down correct
EBAY.US eBay Inc 20230531 0 43.26 43.26 42.01 42.54 7695786 42.54 down down correct
EBC.US Eastern Bankshares Inc 20230531 0 11.12 11.123 10.69 10.85 1370700 10.75 down down correct
EBET.US Esports Technologies Inc 20230531 0 0.252 0.252 0.219 0.231 316100 0.231 down down correct
EBIX.US Ebix Inc 20230531 0 19.65 20.2 19.12 19.92 725800 19.92 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20230531 0 12.65 13.05 12.36 12.52 12200 12.52 down down correct
EBON.US Ebang International Holdings Inc 20230531 0 6.345 6.44 6.23 6.42 10400 6.42 up up correct
EBTC.US Enterprise Bancorp Inc 20230531 0 26.76 27 26.41 26.58 10300 26.58 down down correct
ECOR.US electroCore Inc 20230531 0 5.2 5.315 4.87 4.87 10500 4.87 down down correct
ECPG.US Encore Capital Group Inc 20230531 0 44.6 44.8 43.03 43.07 324000 43.07 down down correct
EDAP.US EDAP TMS S.A 20230531 0 9.9 10.06 9.81 9.94 58300 9.94 up up correct
EDIT.US Editas Medicine Inc 20230531 0 8.96 9.32 8.795 9.18 1733300 9.18 up up correct
EDRY.US EuroDry Ltd 20230531 0 14.2 14.2 13.48 13.8 9400 13.8 down down correct
EDSA.US Edesa Biotech Inc 20230531 0 0.91 0.92 0.89 0.91 32700 0.91
EDTK.US Skillful Craftsman Education Technology Limited 20230531 0 1.5 1.58 1.49 1.5 11000 1.5
EDUC.US Educational Development Corporation 20230531 0 1.07 1.27 1.05 1.22 43600 1.22 up up correct
EEFT.US Euronet Worldwide Inc 20230531 0 111.91 111.91 109.82 111.4 554500 111.4 down down correct
EEIQ.US Elite Education Group International Limited 20230531 0 2.43 2.5 1.84 1.87 170800 1.87 down down correct
EFOI.US Energy Focus Inc 20230531 0 0.4326 0.4488 0.41 0.4185 3204 2.9295 down up incorrect
EFSC.US Enterprise Financial Services Corp 20230531 0 41.08 41.37 40.06 40.62 307968 40.3851 down down correct
EFTR.US Effector Therapeutics Inc 20230531 0 0.8299 1.03 0.8268 0.93 7682951 0.93 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20230531 0 0.165 0.2079 0.137 0.17 99352 0.17 up down incorrect
EGAN.US eGain Corporation 20230531 0 7.16 7.28 7.13 7.25 53400 7.25 up down incorrect
EGBN.US Eagle Bancorp Inc 20230531 0 20.11 20.3 19.18 19.93 437536 19.93 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230531 0 40.8 41.04 39.16 39.28 574800 39.28 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230531 0 0.46 0.46 0.4029 0.4032 224571 0.4032 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20230531 0 20.36 21.095 20.36 20.75 231300 20.75 up up correct
EH.US EHang Holdings Limited 20230531 0 10.81 10.916 9.75 10.01 832700 10.01 down down correct
EHTH.US eHealth Inc 20230531 0 6.34 6.79 6.28 6.69 339900 6.69 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230531 0 1.11 1.13 1.08 1.12 157700 1.12 up up correct
EIOAX.US EIOAX 20230531 0 8.49 8.49 8.49 8.49 0 8.49
EIOMX.US EIOMX 20230531 0 8.39 8.39 8.39 8.39 0 8.39
EJH.US E 20230531 0 0.216 0.216 0.158 0.173 4481800 0.173 down down correct
EKSO.US Ekso Bionics Holdings Inc 20230531 0 1.32 1.44 1.29 1.35 36400 1.35 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20230531 0 1.75 2.18 1.65 2.1 796700 2.1 up down incorrect
ELEV.US Elevation Oncology Inc. Common stock 20230531 0 4.45 4.741 4.22 4.22 823500 4.22 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20230531 0 6.98 7.0778 6.55 6.73 21620 6.73 down down correct
ELSE.US Electro 20230531 0 4.43 4.43 4.43 4.43 300 4.43
ELTK.US Eltek Ltd 20230531 0 8.21 9.96 8.21 9.92 83000 9.92 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230531 0 2.82 2.92 2.82 2.92 2000 2.92 up up correct
ELYS.US Elys Game Technology Corp 20230531 0 0.48 0.518 0.475 0.486 61900 0.486 up up correct
EM.US Smart Share Global Limited 20230531 0 0.8 0.8198 0.74 0.8189 49805 0.8189 up up correct
EMBK.US Embark Technology Inc. Common Stock 20230531 0 2.78 2.82 2.75 2.79 734400 2.79 up up correct
EMBKW.US Embark Technology Inc. Warrants 20230531 0 0.015 0.016 0.0149 0.015 599680 0.015
EMKR.US EMCORE Corporation 20230531 0 0.78 0.8 0.74 0.75 224800 0.75 down down correct
EML.US The Eastern Company 20230531 0 16.4 16.61 16.25 16.29 10900 16.29 down down correct
ENCPU.US Energem Corp Unit 20230531 0 10.64 10.64 10.64 10.64 0 10.64
ENERU.US Accretion Acquisition Corp. Unit 20230531 0 10.5 10.5 10.5 10.5 502 10.5
ENG.US ENGlobal Corporation 20230531 0 0.44 0.47 0.42 0.42 90100 0.42 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20230531 0 2.6 2.63 2.595 2.62 26900 2.62 up up correct
ENOB.US Enochian Biosciences Inc 20230531 0 0.941 0.944 0.807 0.899 55400 0.899 down down correct
ENPH.US Enphase Energy Inc 20230531 0 173.85 176.22 169.3 173.88 3659000 173.88 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230531 0 2.36 2.39 2.28 2.37 49100 2.37 up up correct
ENSG.US The Ensign Group Inc 20230531 0 88.08 89.45 87.2 88.61 526639 88.5558 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20230531 0 23.92 24.97 22.8 23.48 569000 23.48 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230531 0 10.67 10.71 10.67 10.67 1023 10.67
ENTG.US Entegris Inc 20230531 0 105.64 107.26 105.09 105.25 2708900 105.25 down down correct
ENTX.US Entera Bio Ltd 20230531 0 0.809 0.83 0.75 0.793 25000 0.793 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20230531 0 0.0046 0.0257 0.0031 0.0257 1791 0.0257 up up correct
ENVB.US Enveric Biosciences Inc 20230531 0 3.6 4.25 3.6 4.19 452600 4.19 up up correct
ENVX.US Enovix Corporation 20230531 0 13.23 13.488 12.745 13.27 5785900 13.27 up down incorrect
EOLS.US Evolus Inc 20230531 0 8.98 9.3 8.89 9.05 413100 9.05 up up correct
EOSE.US Eos Energy Enterprises Inc 20230531 0 2.14 2.22 2.02 2.21 4438700 2.21 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230531 0 0.65 0.69 0.65 0.679 5200 0.679 up up correct
EPIX.US ESSA Pharma Inc 20230531 0 2.8 3.01 2.8 3 39700 3 up up correct
EPSN.US Epsilon Energy Ltd 20230531 0 4.83 4.92 4.82 4.91 85600 4.8506 up up correct
EQ.US Equillium Inc 20230531 0 0.63 0.68 0.6 0.62 196300 0.62 down down correct
EQBK.US Equity Bancshares Inc 20230531 0 22.94 22.94 22.08 22.34 48698 22.2434 down down correct
EQIX.US Equinix Inc. (REIT) 20230531 0 737.14 746.99 732.34 745.55 1292000 745.55 up down incorrect
ERAS.US Erasca Inc. Common Stock 20230531 0 2.62 2.75 2.59 2.71 740600 2.71 up up correct
ERES.US East Resources Acquisition Company 20230531 0 10.29 10.29 10.29 10.29 0 10.29
ERESU.US East Resources Acquisition Company 20230531 0 10.3 10.3 10.3 10.3 0 10.3
ERESW.US East Resources Acquisition Company 20230531 0 0.17 0.24 0.1682 0.24 2069 0.24 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230531 0 5.18 5.2 5.11 5.16 6562100 5.16 down down correct
ERIE.US Erie Indemnity Company 20230531 0 220.77 220.77 212.16 214.1 422400 214.1 down down correct
ERII.US Energy Recovery Inc 20230531 0 24.62 24.73 23.77 23.81 418300 23.81 down down correct
ERYP.US ERYTECH Pharma S.A 20230531 0 0.87 0.95 0.867 0.94 8900 0.94 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230531 0 10.86 10.86 10.86 10.86 1100 10.86
ESCA.US Escalade Incorporated 20230531 0 11.9065 11.9065 11.6 11.62 9370 11.4884 down down correct
ESEA.US Euroseas Ltd 20230531 0 20.18 20.37 19.95 20.24 15192 19.8 up up correct
ESGR.US Enstar Group Limited 20230531 0 244.46 244.46 234.04 235.38 109900 235.38 down down correct
ESGRO.US Enstar Group Limited 20230531 0 22.8 23.23 22.79 23.16 16100 23.16 up up correct
ESGRP.US Enstar Group Limited 20230531 0 21.7 21.7 21.54 21.7 82400 21.7
ESLT.US Elbit Systems Ltd 20230531 0 208.49 208.49 201.7 206.34 50092 205.8524 down up incorrect
ESPR.US Esperion Therapeutics Inc 20230531 0 1.39 1.47 1.33 1.36 3083000 1.36 down down correct
ESQ.US Esquire Financial Holdings Inc 20230531 0 43 43 41.93 42.33 14500 42.33 down down correct
ESSA.US ESSA Bancorp Inc 20230531 0 14.71 14.88 14.575 14.68 18952 14.5417 down down correct
ESTA.US Establishment Labs Holdings Inc 20230531 0 64.01 65.18 62.45 64.52 237800 64.52 up up correct
ET.US PE 20230531 0 22.91 23.0465 22.45 22.8 2311462 22.8 down down correct
ETNB.US 89bio Inc 20230531 0 17.28 18.36 17.034 18.23 2240800 18.23 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20230531 0 3.91 4.05 3.91 3.96 34300 3.96 up up correct
ETSY.US Etsy Inc 20230531 0 82.23 83.55 80.44 81.05 5132700 81.05 down down correct
EVBG.US Everbridge Inc 20230531 0 23.02 24.11 23.02 24.02 1207200 24.02 up up correct
EVCM.US EverCommerce Inc. Common Stock 20230531 0 11.93 12.01 11.603 11.88 833000 11.88 down down correct
EVER.US EverQuote Inc 20230531 0 9.33 9.43 8.97 9.11 813300 9.11 down up incorrect
EVFM.US Evofem Biosciences Inc 20230531 0 1 1 0.95 1 28828 1
EVGN.US Evogene Ltd 20230531 0 0.63 0.65 0.57 0.6 137500 0.6 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20230531 0 3.9 3.971 3.8 3.96 3181600 3.96 up up correct
EVGOW.US EVgo Equity Warrants 20230531 0 0.53 0.56 0.53 0.555 21400 0.555 up up correct
EVLO.US Evelo Biosciences Inc 20230531 0 0.132 0.148 0.132 0.1365 32925 2.73 up down incorrect
EVLV.US Newhold Investment Corp 20230531 0 5.59 6 5.52 5.96 4819200 5.96 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20230531 0 1.2 1.38 1.14 1.37 26561 1.37 up up correct
EVOK.US Evoke Pharma Inc 20230531 0 1.67 1.747 1.57 1.66 45800 1.66 down down correct
EVOL.US Evolving Systems Inc 20230531 0 0.8 0.8 0.8 0.8 900 0.8
EWBC.US East West Bancorp Inc 20230531 0 49.36 49.67 47.39 47.85 1368400 47.85 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230531 0 17.2 17.44 16.97 17.33 402000 17.33 up up correct
EWTX.US Edgewise Therapeutics Inc 20230531 0 9.81 10.3 9.78 10.12 195681 10.12 up down incorrect
EXAI.US Exscientia Limited American Depositary Shares 20230531 0 7.28 7.77 7.2 7.71 284900 7.71 up up correct
EXAS.US Exact Sciences Corporation 20230531 0 80.92 81.66 79.69 81.58 1693200 81.58 up up correct
EXC.US Exelon Corporation 20230531 0 39.34 39.75 38.96 39.65 8580200 39.65 up down incorrect
EXEL.US Exelixis Inc 20230531 0 19.06 19.38 18.99 19.28 3431200 19.28 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20230531 0 6.52 7.01 6.5 6.92 1420100 6.92 up up correct
EXLS.US ExlService Holdings Inc 20230531 0 152.15 153.53 149.72 150.94 633900 150.94 down down correct
EXPD.US Expeditors International of Washington Inc 20230531 0 114.06 114.63 109.91 110.31 3075800 110.31 down down correct
EXPE.US Expedia Group Inc 20230531 0 96.11 96.49 92.86 95.71 3727700 95.71 down up incorrect
EXPI.US eXp World Holdings Inc 20230531 0 15.22 15.8 15.22 15.39 1194100 15.39 up up correct
EXPO.US Exponent Inc 20230531 0 92.09 93.02 90.7401 91.32 471853 91.0742 down down correct
EXTR.US Extreme Networks Inc 20230531 0 20 21.04 19.71 20.6 5237200 20.6 up up correct
EYE.US National Vision Holdings Inc 20230531 0 25.4 25.69 24.615 25.25 1614900 25.25 down down correct
EYEN.US Eyenovia Inc 20230531 0 2.87 2.94 2.76 2.84 372800 2.84 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230531 0 5.83 6.15 5.83 6.05 331900 6.05 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20230531 0 2.11 2.336 2.05 2.09 5300 2.09 down down correct
EZGO.US EZGO Technologies Ltd 20230531 0 1.29 1.49 1.29 1.47 64300 1.47 up up correct
EZPW.US EZCORP Inc 20230531 0 8.58 8.68 8.26 8.34 876300 8.34 down down correct
FA.US First Advantage Corporation Common Stock 20230531 0 13.34 13.66 13 13.51 368800 13.51 up up correct
FAMI.US Farmmi Inc 20230531 0 0.46 0.47 0.44 0.46 162000 0.46
FANG.US Diamondback Energy Inc 20230531 0 127.05 128.32 126.01 127.15 2308900 127.15 up up correct
FANH.US Fanhua Inc 20230531 0 8.54 8.54 7.79 8 164500 8 down down correct
FARM.US Farmer Bros. Co 20230531 0 1.89 1.89 1.75 1.78 65100 1.78 down down correct
FARO.US FARO Technologies Inc 20230531 0 15.05 15.32 14.62 15.09 870400 15.09 up up correct
FAST.US Fastenal Company 20230531 0 54.9 54.9 53.5 53.85 5294200 53.85 down down correct
FAT.US FAT Brands Inc 20230531 0 5.83 5.95 5.671 5.945 12800 5.945 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230531 0 5.24 6.09 5.24 5.5 6600 5.5 up up correct
FATBP.US FAT Brands Inc 20230531 0 15 15.41 15 15.41 14500 15.2363 up up correct
FATE.US Fate Therapeutics Inc 20230531 0 4.96 5.27 4.89 5.05 2190800 5.05 up down incorrect
FATPU.US Fat Projects Acquisition Corp Unit 20230531 0 10.92 10.92 10.92 10.92 0 10.92
FBIO.US Fortress Biotech Inc 20230531 0 0.54 0.55 0.52 0.54 370000 0.54
FBIOP.US Fortress Biotech Inc 20230531 0 16.29 16.29 16.05 16.05 15182 15.8734 down down correct
FBIZ.US First Business Financial Services Inc 20230531 0 27.26 27.26 26.56 26.77 12600 26.77 down down correct
FBMS.US The First Bancshares Inc 20230531 0 26.26 26.47 25.43 26.04 192300 26.04 down up incorrect
FBNC.US First Bancorp 20230531 0 30.67 30.89 29.45 30.1 255734 29.8822 down down correct
FBRT.US PE 20230531 0 18.93 19.3 18.93 19.29 142670 18.8392 up down incorrect
FBRX.US Forte Biosciences Inc 20230531 0 1 1.04 1 1.02 29900 1.02 up up correct
FCBC.US First Community Bankshares Inc 20230531 0 27.31 27.46 26.6 26.66 52300 26.66 down down correct
FCCO.US First Community Corporation 20230531 0 16.9 17 16.52 16.7 23300 16.7 down down correct
FCEL.US FuelCell Energy Inc 20230531 0 2.16 2.22 2.02 2.12 10885600 2.12 down down correct
FCFS.US FirstCash Inc 20230531 0 98.4 99.17 96.48 98.54 222200 98.54 up up correct
FCNCA.US First Citizens BancShares Inc 20230531 0 1267.23 1276.89 1228.39 1247.2 171300 1247.2 down up incorrect
FCNCP.US First Citizens BancShares Inc 20230531 0 19.82 20.05 19.75 19.81 53600 19.81 down up incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20230531 0 4.54 4.54 4.54 4.54 0 4.54
FCREX.US FCREX 20230531 0 11.81 11.81 11.81 11.81 0 11.81
FCRIX.US FCRIX 20230531 0 11.85 11.85 11.85 11.85 0 11.85
FCRUX.US FCRUX 20230531 0 11.79 11.79 11.79 11.79 0 11.79
FCUV.US Focus Universal Inc. Common Stock 20230531 0 1.67 1.77 1.57 1.67 201600 1.67
FDBC.US Fidelity D & D Bancorp Inc 20230531 0 37.89 37.89 37.65 37.8 2600 37.8 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230531 0 18.39 19.36 18.18 18.36 581300 18.36 down down correct
FDUS.US Fidus Investment Corporation 20230531 0 18.76 18.88 18.51 18.81 49264 18.5254 up up correct
FECAX.US FECAX 20230531 0 23.44 23.44 23.44 23.44 0 23.44
FEIM.US Frequency Electronics Inc 20230531 0 6.55 6.85 6.55 6.55 4700 6.55
FELE.US Franklin Electric Co. Inc 20230531 0 93.51 94.58 89.99 90.96 224500 90.96 down down correct
FEMY.US Femasys Inc. Common Stock 20230531 0 0.8 0.8 0.7 0.7 14200 0.7 down down correct
FENC.US Fennec Pharmaceuticals Inc 20230531 0 7.44 7.69 7.35 7.58 37700 7.58 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230531 0 10.64 10.64 10.64 10.64 900 10.64
FFBC.US First Financial Bancorp 20230531 0 19.36 19.36 18.66 18.96 318500 18.96 down down correct
FFBW.US FFBW Inc 20230531 0 10.6 10.6 10.6 10.6 188 10.6
FFIC.US Flushing Financial Corporation 20230531 0 11.7 11.82 11.32 11.65 344000 11.43 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230531 0 0.271 0.273 0.23 0.247 91187100 0.247 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230531 0 0.065 0.0652 0.053 0.053 103155 0.053 down down correct
FFIN.US First Financial Bankshares Inc 20230531 0 26.66 27.01 25.65 25.9 797360 25.7462 down up incorrect
FFIV.US F5 Networks Inc 20230531 0 146.67 148.45 146.14 147.58 1235400 147.58 up down incorrect
FFNW.US First Financial Northwest Inc 20230531 0 10.3 10.3 10.15 10.15 1504 10.0276 down down correct
FFWM.US First Foundation Inc 20230531 0 4.06 4.17 3.87 3.88 1195100 3.88 down down correct
FGBI.US First Guaranty Bancshares Inc 20230531 0 13.14 13.29 12.545 13.2 51839 13.0449 up up correct
FGBIP.US First Guaranty Bancshares Inc 20230531 0 18.49 18.717 18.39 18.65 2700 18.65 up up correct
FGEN.US FibroGen Inc 20230531 0 17.1 17.83 17.02 17.25 1410900 17.25 up up correct
FGF.US FG Financial Group Inc 20230531 0 1.67 1.8 1.67 1.77 255100 1.77 up up correct
FGFPP.US FG Financial Group Inc 20230531 0 15.21 15.21 14.51 14.51 1200 14.51 down down correct
FHB.US First Hawaiian Inc 20230531 0 16.81 16.88 16.25 16.49 866200 16.49 down down correct
FHLTU.US Future Health Esg Corp Unit 20230531 0 9.89 9.89 9.89 9.89 0 9.89
FHN.US PF 20230531 0 14.9201 15.44 14.9201 15.35 24140 15.057 up up correct
FHTX.US Foghorn Therapeutics Inc 20230531 0 6.48 6.85 5.99 6.29 78300 6.29 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230531 0 10.4801 10.4801 10.4801 10.4801 0 10.4801
FIBK.US First Interstate BancSystem Inc 20230531 0 22.95 22.95 21.79 22.05 757000 22.05 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230531 0 10.312 10.312 10.312 10.312 0 10.312
FICVU.US Frontier Investment Corp Units 20230531 0 10.35 10.35 10.345 10.35 280200 10.35
FICVW.US Frontier Investment Corp Warrants 20230531 0 0.14 0.14 0.1206 0.1206 1701 0.1206 down down correct
FINW.US FinWise Bancorp Common Stock 20230531 0 7.874 7.949 7.83 7.83 1000 7.83 down down correct
FISI.US Financial Institutions Inc 20230531 0 16.41 16.41 15.64 15.71 45789 15.4391 down up incorrect
FISV.US Fiserv Inc 20230531 0 112.29 112.96 110.305 112.19 16398430 112.19 down down correct
FITB.US Fifth Third Bancorp 20230531 0 25.1 25.16 24.225 24.27 9193433 23.9658 down up incorrect
FITBI.US Fifth Third Bancorp 20230531 0 24.75 24.93 24.61 24.64 120789 24.2322 down down correct
FITBO.US Fifth Third Bancorp 20230531 0 22.33 22.45 21.67 22.45 60100 22.1429 up up correct
FITBP.US Fifth Third Bancorp 20230531 0 23.43 23.72 22.92 23.72 43900 23.3517 up up correct
FIVE.US Five Below Inc 20230531 0 175.27 175.74 170.9 172.52 1141500 172.52 down up incorrect
FIVN.US Five9 Inc 20230531 0 62 66.44 62 66.11 2602200 66.11 up up correct
FIXX.US Homology Medicines Inc 20230531 0 1.04 1.04 0.95 0.977 80000 0.977 down down correct
FIZZ.US National Beverage Corp 20230531 0 49.2 49.88 48.92 49.42 230000 49.42 up down incorrect
FKWL.US Franklin Wireless Corp 20230531 0 3.59 3.67 3.5 3.51 7800 3.51 down down correct
FLEX.US Flex Ltd 20230531 0 25.5 25.77 25.01 25.39 4550300 25.39 down down correct
FLGC.US Flora Growth Corp 20230531 0 0.23 0.2347 0.222 0.2347 20088 4.694 up up correct
FLGT.US Fulgent Genetics Inc 20230531 0 39.52 40.13 38.65 39.77 458200 39.77 up up correct
FLIC.US The First of Long Island Corporation 20230531 0 10.59 10.75 10.16 10.21 835531 10.21 down down correct
FLL.US Full House Resorts Inc 20230531 0 7.14 7.19 6.99 7.1 52700 7.1 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230531 0 24.18 24.98 23.21 24.8 1272700 24.8 up up correct
FLNT.US Fluent Inc 20230531 0 0.63 0.63 0.61 0.62 159500 0.62 down down correct
FLUX.US Flux Power Holdings Inc 20230531 0 3.66 3.854 3.45 3.45 42700 3.45 down down correct
FLWS.US 1 20230531 0 8.24 8.26 8 8.12 698900 8.12 down down correct
FLXS.US Flexsteel Industries Inc 20230531 0 18.41 18.42 18.3 18.3 1723 18.155 down down correct
FLYW.US Flywire Corporation 20230531 0 29.49 30.15 29.13 30.04 2113400 30.04 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20230531 0 20.4 20.4199 19.41 19.89 24194 19.89 down up incorrect
FMBH.US First Mid Bancshares Inc 20230531 0 24.61 24.65 23.95 23.99 73700 23.99 down down correct
FMIV.US Forum Merger IV Corporation 20230531 0 10.28 10.28 10.28 10.28 0 10.28
FMIVU.US Forum Merger IV Corporation 20230531 0 10.81 10.81 10.81 10.81 0 10.81
FMIVW.US Forum Merger IV Corporation 20230531 0 0.1181 0.1181 0.1181 0.1181 500 0.1181
FMNB.US Farmers National Banc Corp 20230531 0 11.94 12 11.51 11.78 170602 11.6281 down down correct
FNCB.US FNCB Bancorp Inc 20230531 0 5.54 5.99 5.47 5.58 61800 5.58 up up correct
FNCH.US Finch Therapeutics Group Inc 20230531 0 0.26 0.29 0.26 0.28 617 8.4 up up correct
FNKO.US Funko Inc 20230531 0 12.3 12.355 12.08 12.2 286100 12.2 down down correct
FNLC.US The First Bancorp Inc 20230531 0 24.04 24.295 23.39 23.7 15469 23.7 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230531 0 11.035 11.035 11.035 11.035 0 11.035
FNWB.US First Northwest Bancorp 20230531 0 11.02 11.38 11.02 11.22 2000 11.22 up up correct
FNWD.US Finward Bancorp Common Stock 20230531 0 22.29 22.48 21.75 21.82 4200 21.5123 down up incorrect
FOCS.US Focus Financial Partners Inc 20230531 0 52.08 52.09 52.02 52.09 295100 52.09 up down incorrect
FOLD.US Amicus Therapeutics Inc 20230531 0 11.22 11.5 11.19 11.26 2186400 11.26 up up correct
FONR.US FONAR Corporation 20230531 0 17.21 17.25 17.12 17.12 6300 17.12 down down correct
FORA.US Forian Inc 20230531 0 2.4 2.44 2.39 2.39 73800 2.39 down down correct
FORD.US Forward Industries Inc 20230531 0 1.03 1.05 1.03 1.03 26900 1.03
FORM.US FormFactor Inc 20230531 0 31.03 31.99 30.89 31.29 1229600 31.29 up down incorrect
FORR.US Forrester Research Inc 20230531 0 29.01 29.07 28.4 28.7 51400 28.7 down down correct
FORTY.US Formula Systems (1985) Ltd 20230531 0 69.79 69.79 69.79 69.79 400 69.1568
FOSL.US Fossil Group Inc 20230531 0 2.17 2.18 1.99 2.03 1171700 2.03 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230531 0 17.69 18.485 16.91 18.32 45200 18.32 up up correct
FOX.US Fox Corporation 20230531 0 29.2 29.35 28.89 29.21 6428398 29.21 up up correct
FOXA.US Fox Corporation 20230531 0 31.36 31.48 30.95 31.2 9037100 31.2 down down correct
FOXF.US Fox Factory Holding Corp 20230531 0 89.51 90.4 87.51 88.92 303900 88.92 down down correct
FPAY.US FlexShopper Inc 20230531 0 1.01 1.11 1.01 1.1 2900 1.1 up up correct
FRAF.US Franklin Financial Services Corporation 20230531 0 26 26.25 25.75 25.95 10400 25.95 down down correct
FRBA.US First Bank 20230531 0 10.37 10.5 10.02 10.26 76600 10.26 down down correct
FRBK.US Republic First Bancorp Inc 20230531 0 1.31 1.35 1.26 1.32 848700 1.32 up up correct
FREE.US Whole Earth Brands Inc 20230531 0 3.05 3.065 2.85 2.89 169400 2.89 down down correct
FREEW.US FREEW 20230531 0 0.0932 0.16 0.0922 0.16 620 0.16 up up correct
FREQ.US Frequency Therapeutics Inc 20230531 0 0.35 0.37 0.35 0.35 122600 0.35
FRG.US Franchise Group Inc 20230531 0 29.12 29.2 29.1 29.1 451200 29.1 down down correct
FRGAP.US Franchise Group Inc 20230531 0 24.48 24.69 24.48 24.69 22800 24.2228 up up correct
FRGI.US Fiesta Restaurant Group Inc 20230531 0 7.46 7.66 7.17 7.19 31700 7.19 down down correct
FRHC.US Freedom Holding Corp 20230531 0 81.9 83 80.893 82.57 246400 82.57 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230531 0 10.72 10.72 10.72 10.72 0 10.72
FRLN.US Freeline Therapeutics Holdings plc 20230531 0 2.6 2.63 2.37 2.51 81800 2.51 down up incorrect
FRME.US First Merchants Corporation 20230531 0 27.16 27.16 25.92 26.45 270400 26.11 down down correct
FROG.US JFrog Ltd 20230531 0 23.58 24.5 23.58 24.36 1642700 24.36 up up correct
FROPX.US FROPX 20230531 0 17.99 17.99 17.99 17.99 0 17.77
FRPH.US FRP Holdings Inc 20230531 0 53.7 53.89 52.45 52.81 437100 52.81 down down correct
FRPT.US Freshpet Inc 20230531 0 63.08 63.48 57.66 59.76 1168800 59.76 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20230531 0 14.68 15.83 14.68 15.76 3601000 15.76 up up correct
FRST.US Primis Financial Corp 20230531 0 7.38 7.47 7.27 7.37 50000 7.37 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230531 0 2.04 2.34 1.985 2.28 46500 2.28 up up correct
FSBC.US Five Star Bancorp 20230531 0 19.17 19.25 19.07 19.12 53453 19.12 down down correct
FSBW.US FS Bancorp Inc 20230531 0 28.5 28.82 28.11 28.4 14400 28.4 down down correct
FSEA.US First Seacoast Bancorp 20230531 0 8.01 8.02 7.9 7.9 15700 7.9 down down correct
FSFG.US First Savings Financial Group Inc 20230531 0 12.663 12.8 12.52 12.6 4958 12.4653 down up incorrect
FSLR.US First Solar Inc 20230531 0 201.68 203.26 198.79 202.96 2623800 202.96 up up correct
FSRX.US FinServ Acquisition Corp. II 20230531 0 10.2 10.2 10.2 10.2 4 10.2
FSRXU.US FinServ Acquisition Corp. II 20230531 0 10 10 10 10 0 10
FSRXW.US FinServ Acquisition Corp. II 20230531 0 0.0621 0.0689 0.0233 0.056 5722 0.056 down down correct
FSTR.US L.B. Foster Company 20230531 0 13.23 13.33 13.1 13.25 25400 13.25 up down incorrect
FSV.US FirstService Corporation 20230531 0 145.33 147.2 143.72 145.14 66171 144.9206 down up incorrect
FTAAU.US FTAC Athena Acquisition Corp 20230531 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230531 0 2.68 2.85 2.65 2.76 2084600 2.76 up up correct
FTDR.US Frontdoor Inc 20230531 0 30.66 31.09 30.29 30.83 954400 30.83 up up correct
FTEK.US Fuel Tech Inc 20230531 0 1.37 1.38 1.36 1.36 36000 1.36 down up incorrect
FTFT.US Future FinTech Group Inc 20230531 0 1.11 1.25 1.11 1.23 24900 1.23 up down incorrect
FTHM.US Fathom Holdings Inc 20230531 0 5.94 6.33 5.805 6.26 47400 6.26 up up correct
FTNT.US Fortinet Inc 20230531 0 68.34 69.27 67.86 68.33 6605100 68.33 down down correct
FULC.US Fulcrum Therapeutics Inc 20230531 0 2.89 3.02 2.67 2.72 1953600 2.72 down down correct
FULT.US Fulton Financial Corporation 20230531 0 11.34 11.385 10.99 11.16 1186108 11.0154 down down correct
FULTP.US Fulton Financial Corporation 20230531 0 15.92 15.99 15.645 15.97 57100 15.6634 up up correct
FUNC.US First United Corporation 20230531 0 13.36 13.5 12.98 13.02 28495 13.02 down down correct
FUND.US Sprott Focus Trust Inc 20230531 0 7.51 7.5277 7.3896 7.4 19112 7.2871 down down correct
FUSB.US First US Bancshares Inc 20230531 0 7.23 7.41 7.23 7.32 2058 7.2695 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20230531 0 4.32 5.1 4.2372 5.1 265818 5.1 up up correct
FUTU.US Futu Holdings Limited 20230531 0 36.9 36.97 36 36.86 1956400 36.86 down down correct
FUV.US Arcimoto Inc 20230531 0 1.6 1.6 1.54 1.58 31300 1.58 down down correct
FVCB.US FVCBankcorp Inc 20230531 0 10.32 10.48 10.11 10.22 26300 10.22 down up incorrect
FWAC.US Fifth Wall Acquisition Corp. III 20230531 0 10.71 10.71 10.71 10.71 4 10.71
FWBI.US First Wave BioPharma Inc 20230531 0 1.92 1.945 1.772 1.86 51800 1.86 down down correct
FWONA.US Formula One Group 20230531 0 63.25 63.91 62.49 63.15 128300 63.15 down down correct
FWONK.US Formula One Group 20230531 0 70.36 71.305 69.72 70.4 1888700 70.4 up up correct
FWRD.US Forward Air Corporation 20230531 0 97.99 98.53 96.24 97.27 220900 97.27 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230531 0 17.33 17.81 17.33 17.65 284200 17.65 up up correct
FXNC.US First National Corporation 20230531 0 15.23 15.28 14.76 15.2 9500 15.2 down down correct
FYBR.US Frontier Communications Parent Inc 20230531 0 15.82 15.86 14.84 14.88 2938200 14.88 down down correct
GABC.US German American Bancorp Inc 20230531 0 28.26 28.39 27.38 27.6 114900 27.6 down down correct
GAIA.US Gaia Inc 20230531 0 2.54 2.57 2.49 2.5 23400 2.5 down down correct
GAIN.US Gladstone Investment Corporation 20230531 0 13.08 13.1 12.82 12.82 131384 12.624 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230531 0 23.355 23.6 23.279 23.6 15000 23.6 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230531 0 22.55 23 22.46 23 12500 23 up up correct
GALT.US Galectin Therapeutics Inc 20230531 0 1.66 1.69 1.51 1.57 130400 1.57 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230531 0 10.09 10.19 10.09 10.14 70700 10.14 up down incorrect
GAMC.US Golden Arrow Merger Corp 20230531 0 10.32 10.32 10.32 10.32 0 10.32
GAMCU.US Golden Arrow Merger Corp 20230531 0 10.32 10.32 10.32 10.32 100 10.32
GAMCW.US Golden Arrow Merger Corp 20230531 0 0.0351 0.0351 0.0351 0.0351 567 0.0351
GAME.US Engine Media Holdings Inc. Common Stock 20230531 0 3.96 3.96 3.6 3.78 21899 3.78 down up incorrect
GAN.US GAN Limited 20230531 0 1.3 1.33 1.24 1.25 218922 1.25 down up incorrect
GANX.US Gain Therapeutics Inc 20230531 0 4.58 4.7 4.55 4.61 42700 4.61 up up correct
GASS.US StealthGas Inc 20230531 0 3.16 3.16 3.04 3.05 408500 3.05 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230531 0 10.18 10.18 10.18 10.18 0 10.18
GATEU.US Marblegate Acquisition Corp. Unit 20230531 0 10.2 10.2 10.2 10.2 500 10.2
GATEW.US Marblegate Acquisition Corp. Warrant 20230531 0 0.034 0.034 0.034 0.034 0 0.034
GBCI.US Glacier Bancorp Inc 20230531 0 29.34 29.62 28.02 28.82 680708 28.82 down down correct
GBDC.US Golub Capital BDC Inc 20230531 0 13.21 13.29 13.13 13.26 884400 12.93 up up correct
GBIO.US Generation Bio Co 20230531 0 3.78 3.873 3.5 3.5 245900 3.5 down up incorrect
GBLI.US Global Indemnity Group LLC 20230531 0 26.16 27.29 26.16 27.19 6484 26.9889 up up correct
GBNH.US Greenbrook TMS Inc 20230531 0 0.616 0.688 0.616 0.651 2800 0.651 up up correct
GBNY.US Generations Bancorp NY Inc 20230531 0 8.31 8.31 8.31 8.31 118 8.31
GBRGW.US Goldenbridge Acquisition Limited 20230531 0 0.1851 0.5 0.1851 0.4131 629229 0.4131 up up correct
GCBC.US Greene County Bancorp Inc 20230531 0 27.19 27.55 26.51 26.75 23700 26.75 down down correct
GCMG.US GCM Grosvenor Inc 20230531 0 6.91 6.98 6.83 6.9 216400 6.9 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20230531 0 25.23 25.23 25.23 25.23 0 24.9008
GDEN.US Golden Entertainment Inc 20230531 0 42.4 42.43 40.96 42.14 310700 42.14 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20230531 0 6.9 7.29 6.295 6.96 11400 6.96 up up correct
GDEVW.US Nexters Inc. Warrant 20230531 0 0.1402 0.1402 0.1402 0.1402 200 0.1402
GDRX.US GoodRx Holdings Inc 20230531 0 5.51 5.57 5.28 5.43 1071800 5.43 down down correct
GDS.US GDS Holdings Limited 20230531 0 9.79 9.91 9.57 9.76 1145400 9.76 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230531 0 8.99 9.7 8.99 9.6 1731500 9.6 up up correct
GECC.US Great Elm Capital Corporation 20230531 0 7.95 8 7.9 7.9499 17325 7.6021 down down correct
GECCM.US GECCM 20230531 0 24.74 24.86 24.74 24.86 479 24.4445 up up correct
GECCN.US Great Elm Capital 20230531 0 24.688 24.688 24.688 24.688 500 24.2906
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230531 0 24.05 24.05 24.05 24.05 0 23.6861
GEG.US Great Elm Group Inc 20230531 0 2.08 2.23 2.03 2.03 34700 2.03 down down correct
GENC.US Gencor Industries Inc 20230531 0 13.76 14.32 13.63 14.06 23100 14.06 up up correct
GENE.US Genetic Technologies Limited 20230531 0 0.97 0.98 0.95 0.96 23900 0.96 down down correct
GEOS.US Geospace Technologies Corporation 20230531 0 8.33 8.52 8.25 8.25 11500 8.25 down down correct
GERN.US Geron Corporation 20230531 0 3.34 3.41 3.22 3.27 6495700 3.27 down up incorrect
GEVO.US Gevo Inc 20230531 0 1.35 1.39 1.26 1.29 13600700 1.29 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230531 0 5.7 6.98 5.36 6.28 12701500 6.28 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230531 0 0.36 0.38 0.285 0.3688 30019 0.3688 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230531 0 59.97 60.17 58.26 58.33 1656300 58.33 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20230531 0 11.62 12.01 11.45 11.87 576200 11.87 up up correct
GH.US Guardant Health Inc 20230531 0 28.65 29.41 28.39 29.32 2571800 29.32 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20230531 0 10.9 11.28 10.615 11.2 92800 11.2 up down incorrect
GHSI.US Guardion Health Sciences Inc 20230531 0 6.01 6.17 6 6.17 7700 6.17 up up correct
GIFI.US Gulf Island Fabrication Inc 20230531 0 3.27 3.27 3.18 3.24 14000 3.24 down down correct
GIGM.US GigaMedia Limited 20230531 0 1.42 1.46 1.4 1.41 7400 1.41 down down correct
GIII.US G 20230531 0 16.84 16.97 15.94 16.08 798000 16.08 down down correct
GILD.US Gilead Sciences Inc 20230531 0 76.62 77.02 76.27 76.94 8073195 76.2044 up up correct
GILT.US Gilat Satellite Networks Ltd 20230531 0 5.35 5.35 5.22 5.24 84900 5.24 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20230531 0 4.2 4.2 3.94 4.18 10500 4.14 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20230531 0 0.3301 0.3301 0.3301 0.3301 417 0.3301
GIREX.US Griffin Institutional Access Real Estate 20230531 0 26.73 26.73 26.73 26.73 0 26.3812
GLAD.US Gladstone Capital Corporation 20230531 0 9.44 9.44 9.36 9.415 142270 9.3368 down down correct
GLBE.US Global 20230531 0 33.46 36.03 33.46 35.82 2249100 35.82 up up correct
GLBFX.US GL Beyond Income Fund 20230531 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230531 0 0.9 0.92 0.9 0.92 62500 0.92 up up correct
GLBZ.US Glen Burnie Bancorp 20230531 0 8.07 8.07 8.07 8.07 300 8.07
GLDD.US Great Lakes Dredge & Dock Corporation 20230531 0 6.4 6.56 6.28 6.34 714200 6.34 down down correct
GLG.US TD Holdings Inc 20230531 0 0.66 0.7 0.64 0.67 98000 0.67 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20230531 0 4.3 4.69 4.3 4.61 9400 4.61 up down incorrect
GLNG.US Golar LNG Limited 20230531 0 21.05 21.05 19.8 20.57 2512568 20.3388 down down correct
GLPG.US Galapagos NV 20230531 0 41.35 41.83 41.02 41.36 224200 41.36 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20230531 0 47.54 48.28 47.27 48.14 1985937 47.4486 up up correct
GLRE.US Greenlight Capital Re Ltd 20230531 0 9.65 9.65 9.57 9.61 52100 9.61 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230531 0 26.38 26.38 26.38 26.38 0 26.0357
GLSI.US Greenwich LifeSciences Inc 20230531 0 10.81 11.18 10.74 10.89 14000 10.89 up up correct
GLTO.US Galecto Inc 20230531 0 2.28 2.38 2.13 2.18 62900 2.18 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230531 0 6.55 7.49 6.5 7.38 681400 7.38 up up correct
GLYC.US GlycoMimetics Inc 20230531 0 1.81 1.89 1.68 1.86 257800 1.86 up up correct
GMBL.US Esports Entertainment Group Inc 20230531 0 1.95 1.99 1.83 1.92 133200 1.92 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230531 0 4.67 4.702 4.67 4.7 900 4.6316 up up correct
GMBLW.US Esports Entertainment Group Inc 20230531 0 0.03 0.03 0.0251 0.0251 2814 0.0251 down down correct
GMDA.US Gamida Cell Ltd 20230531 0 2.05 2.15 2.02 2.1 1401400 2.1 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230531 0 25.89 25.89 25.89 25.89 0 25.5521
GMVD.US G Medical Innovations Holdings Ltd 20230531 0 0.375 0.43 0.362 0.41 876100 0.41 up down incorrect
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230531 0 1.13 1.6 1.13 1.59 1518 1.59 up up correct
GNFT.US Genfit SA 20230531 0 4.23 4.23 3.91 4.07 3700 4.07 down down correct
GNLN.US Greenlane Holdings Inc 20230531 0 0.32 0.325 0.307 0.307 5650 3.07 down down correct
GNPX.US Genprex Inc 20230531 0 0.803 0.88 0.78 0.861 295700 0.861 up up correct
GNSS.US Genasys Inc 20230531 0 2.68 2.68 2.55 2.59 28100 2.59 down down correct
GNTX.US Gentex Corporation 20230531 0 26.5 26.63 25.86 26.26 1172500 26.26 down up incorrect
GNTY.US Guaranty Bancshares Inc 20230531 0 25.064 25.064 24.01 24.14 17958 23.936 down down correct
GNUS.US Genius Brands International Inc 20230531 0 2.46 2.51 2.34 2.37 278000 2.37 down up incorrect
GO.US Grocery Outlet Holding Corp 20230531 0 28.65 29.13 28.39 28.72 856000 28.72 up down incorrect
GOCO.US GoHealth Inc 20230531 0 18.19 19.24 17.5 19.06 84900 19.06 up up correct
GOEV.US Canoo Inc 20230531 0 0.574 0.575 0.545 0.556 14264600 0.556 down down correct
GOEVW.US Canoo Holdings Ltd 20230531 0 0.082 0.082 0.0711 0.076 77500 0.076 down down correct
GOGL.US Golden Ocean Group Limited 20230531 0 7.13 7.18 6.99 7.06 2267100 7.06 down up incorrect
GOGN.US UN 20230531 0 11.248 11.248 11.248 11.248 0 11.248
GOGO.US Gogo Inc 20230531 0 15.07 15.255 14.85 15.05 664800 15.05 down down correct
GOOD.US Gladstone Commercial Corporation 20230531 0 11.4 11.715 11.3501 11.69 272616 11.5955 up up correct
GOODN.US Gladstone Commercial Corporation 20230531 0 17.44 17.44 17.01 17.01 4700 16.8828 down down correct
GOOG.US Alphabet Inc 20230531 0 123.7 124.9 123.1 123.37 41548762 123.37 down down correct
GOOGL.US Alphabet Inc 20230531 0 122.75 124.0601 122.5 122.87 37325793 122.87 up up correct
GOSS.US Gossamer Bio Inc 20230531 0 1.26 1.375 1.22 1.34 1058100 1.34 up up correct
GOVX.US GeoVax Labs Inc 20230531 0 0.665 0.665 0.6012 0.62 262871 0.62 down down correct
GOVXW.US GeoVax Labs Inc 20230531 0 0.255 0.255 0.2544 0.2544 595 0.2544 down down correct
GP.US GreenPower Motor Company Inc 20230531 0 2.5 2.5716 2.16 2.3 288960 2.3 down down correct
GPP.US Green Plains Partners LP 20230531 0 12.25 12.345 11.721 12.03 87000 12.03 down up incorrect
GPRE.US Green Plains Inc 20230531 0 29.31 29.64 27.92 29 1260100 29 down down correct
GPRO.US GoPro Inc 20230531 0 4.18 4.23 4.115 4.2 1700500 4.2 up up correct
GRBK.US Green Brick Partners Inc 20230531 0 48.15 49.08 47.1 47.87 603300 47.87 down down correct
GRCL.US Gracell Biotechnologies Inc 20230531 0 2.9 2.9 2.7 2.74 99400 2.74 down down correct
GRCY.US Greencity Acquisition Corporation 20230531 0 11.23 11.2655 11.16 11.2 11123 11.2 down down correct
GRCYU.US Greencity Acquisition Corporation 20230531 0 11.46 11.46 11.46 11.46 0 11.46
GRCYW.US Greencity Acquisition Corporation 20230531 0 0.0162 0.0162 0.0162 0.0162 1000 0.0162
GREE.US Greenidge Generation Holdings Inc 20230531 0 2.55 2.56 2.36 2.36 125200 2.36 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230531 0 4.61 4.8 4.5 4.8 23100 4.8 up up correct
GRFS.US Grifols S.A 20230531 0 8.51 8.51 8.13 8.24 473200 8.24 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230531 0 27.27 27.27 27.27 27.27 0 26.9141
GRIL.US Muscle Maker Inc 20230531 0 1.13 1.13 1.07 1.09 198600 1.09 down up incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20230531 0 7.02 7.4499 7.02 7.11 17894 7.0871 up up correct
GRMN.US Garmin Ltd 20230531 0 105.14 106.06 103.02 103.15 1969176 102.4406 down down correct
GRNQ.US Greenpro Capital Corp 20230531 0 1.876 1.876 1.77 1.8 16700 1.8 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230531 0 0.38 0.381 0.328 0.35 422400 0.35 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230531 0 1.05 1.15 1.05 1.15 1099 1.15 up up correct
GROW.US U.S. Global Investors Inc 20230531 0 2.6 2.84 2.6 2.64 24954 2.6329 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20230531 0 2.75 2.92 2.75 2.84 56200 2.84 up up correct
GRPN.US Groupon Inc 20230531 0 5.4 5.58 4.99 5.4 1627100 5.4
GRTS.US Gritstone bio Inc 20230531 0 1.81 1.95 1.79 1.93 819900 1.93 up up correct
GRTX.US Galera Therapeutics Inc 20230531 0 2.97 3.09 2.938 3.07 326200 3.07 up up correct
GRVY.US Gravity Co. Ltd 20230531 0 56.72 56.87 53.51 55.25 15100 55.25 down up incorrect
GRWG.US GrowGeneration Corp 20230531 0 3.78 3.84 3.62 3.7 569900 3.7 down down correct
GSBC.US Great Southern Bancorp Inc 20230531 0 50.1 50.1 48.411 48.63 34158 48.2552 down down correct
GSHD.US Goosehead Insurance Inc 20230531 0 54.92 55.37 53.81 55.18 208400 55.18 up up correct
GSIT.US GSI Technology Inc 20230531 0 5.88 6.05 5.36 5.79 1816900 5.79 down down correct
GSM.US Ferroglobe PLC 20230531 0 4.46 4.54 4.18 4.34 945800 4.34 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230531 0 0.54 0.57 0.53 0.56 63300 0.56 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20230531 0 0.0093 0.0102 0.0093 0.01 34872 0.01 up up correct
GSRDX.US GSRDX 20230531 0 9.34 9.34 9.34 9.34 0 9.34
GSREX.US GSREX 20230531 0 9.33 9.33 9.33 9.33 0 9.33
GSRHX.US GSRHX 20230531 0 9.83 9.83 9.83 9.83 0 9.83
GSRJX.US GSRJX 20230531 0 9.35 9.35 9.35 9.35 0 9.35
GSRQX.US GSRQX 20230531 0 9.51 9.51 9.51 9.51 0 9.51
GT.US The Goodyear Tire & Rubber Company 20230531 0 14.13 14.14 13.65 13.73 3823600 13.73 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230531 0 10.37 10.37 10.37 10.37 0 10.37
GTBP.US GT Biopharma Inc 20230531 0 0.244 0.25 0.18 0.225 1402500 0.225 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230531 0 1.75 1.795 1.71 1.77 55500 1.77 up up correct
GTH.US Genetron Holdings Limited 20230531 0 0.866 0.9 0.83 0.9 69200 0.9 up down incorrect
GTHX.US G1 Therapeutics Inc 20230531 0 2.64 2.721 2.535 2.54 1645600 2.54 down down correct
GTIM.US Good Times Restaurants Inc 20230531 0 2.94 2.96 2.89 2.89 14200 2.89 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20230531 0 35.25 37.4 35.2 36.96 3177600 36.96 up up correct
GTX.US Garrett Motion Inc 20230531 0 7.98 8.3 7.949 8.28 1202356 8.28 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230531 0 8.8 9.22 8.71 9.18 200500 9.18 up up correct
GURE.US Gulf Resources Inc 20230531 0 2.9 2.92 2.88 2.9 8700 2.9
GVP.US GSE Systems Inc 20230531 0 0.45 0.45 0.42 0.42 32700 0.42 down down correct
GWRS.US Global Water Resources Inc 20230531 0 11.2 11.68 11.15 11.68 35374 11.6566 up up correct
GYRO.US Gyrodyne LLC 20230531 0 9.28 9.28 9.28 9.28 0 9.28
HA.US Hawaiian Holdings Inc 20230531 0 8.24 8.39 7.92 8.01 1675100 8.01 down down correct
HAFC.US Hanmi Financial Corporation 20230531 0 14.79 14.82 14.35 14.4 146100 14.4 down down correct
HAIN.US The Hain Celestial Group Inc 20230531 0 12.63 12.88 12.17 12.21 1268000 12.21 down down correct
HALL.US Hallmark Financial Services Inc 20230531 0 4.37 4.37 4.37 4.37 400 4.37
HALO.US Halozyme Therapeutics Inc 20230531 0 32.8 33.39 32.41 32.43 935600 32.43 down down correct
HARP.US Harpoon Therapeutics Inc 20230531 0 0.674 0.7 0.674 0.68 82800 0.68 up up correct
HAS.US Hasbro Inc 20230531 0 60.02 60.18 58.88 59.35 2988700 59.35 down down correct
HAYN.US Haynes International Inc 20230531 0 43.48 43.74 42.76 43.42 51600 43.42 down down correct
HBAN.US Huntington Bancshares Incorporated 20230531 0 10.52 10.55 10.24 10.31 19825471 10.1624 down down correct
HBANM.US Huntington Bancshares Incorporated 20230531 0 21.41 21.86 20.37 21.86 32500 21.86 up up correct
HBANP.US Huntington Bancshares Incorporated 20230531 0 18.41 18.54 18.02 18.23 120000 18.23 down down correct
HBCP.US Home Bancorp Inc 20230531 0 31.46 31.46 30.79 30.79 12100 30.79 down down correct
HBIO.US Harvard Bioscience Inc 20230531 0 5.55 5.64 5.43 5.59 123300 5.59 up up correct
HBNC.US Horizon Bancorp Inc 20230531 0 9.18 9.23 8.87 8.89 236272 8.89 down down correct
HBT.US HBT Financial Inc 20230531 0 18.05 18.7 17.51 17.6 112200 17.6 down down correct
HCAT.US Health Catalyst Inc 20230531 0 11.02 11.3 10.97 11.26 458100 11.26 up up correct
HCCI.US Heritage 20230531 0 33.64 33.74 32.63 33.16 141000 33.16 down down correct
HCDI.US Harbor Custom Development Inc 20230531 0 3.87 3.947 3.65 3.85 73000 3.85 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230531 0 5.75 5.8 5.46 5.46 5800 5.46 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230531 0 0.0087 0.01 0.0021 0.0037 62867 0.0037 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230531 0 0.01 0.011 0.01 0.0101 91103 0.0101 up up correct
HCKT.US The Hackett Group Inc 20230531 0 19.33 19.68 19.09 19.39 576543 19.2929 up down incorrect
HCM.US HUTCHMED (China) Limited 20230531 0 11.91 12.11 11.668 12 103200 12 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230531 0 10.23 10.25 10.23 10.25 1178400 10.25 up up correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230531 0 10.27 10.27 10.27 10.27 85 10.27
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230531 0 0.13 0.149 0.073 0.082 11163 0.082 down down correct
HCSG.US Healthcare Services Group Inc 20230531 0 14.09 14.28 13.43 13.51 2155100 13.51 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230531 0 2.97 2.97 2.53 2.66 59800 2.66 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230531 0 10.2 10.22 10.19 10.2 9600 10.2
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230531 0 10.22 10.74 10.22 10.24 4400 10.24 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20230531 0 1.47 1.568 1.45 1.45 15600 1.45 down down correct
HDSN.US Hudson Technologies Inc 20230531 0 8.82 8.85 8.47 8.74 431800 8.74 down down correct
HEAR.US Turtle Beach Corporation 20230531 0 11.3 11.435 11.1 11.38 180200 11.38 up up correct
HEES.US H&E Equipment Services Inc 20230531 0 37.23 37.7 35.86 35.96 138800 35.96 down down correct
HELE.US Helen of Troy Limited 20230531 0 97.73 97.73 96.1 96.28 362600 96.28 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20230531 0 10.39 10.63 9.51 9.6 114100 9.6 down down correct
HEPS.US D 20230531 0 1.11 1.14 1.05 1.05 426000 1.05 down down correct
HEXO.US HEXO Corp. Common Shares 20230531 0 1 1.02 0.951 0.964 344000 0.964 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230531 0 14.28 14.33 13.66 13.66 9700 13.66 down down correct
HFFG.US HF Foods Group Inc 20230531 0 3.61 3.7 3.55 3.6 21500 3.6 down down correct
HFWA.US Heritage Financial Corporation 20230531 0 16.6 16.73 16.16 16.35 272600 16.35 down down correct
HGBL.US Heritage Global Inc 20230531 0 3.78 3.78 3.44 3.49 279200 3.49 down down correct
HGEN.US Humanigen Inc 20230531 0 0.17 0.17 0.14 0.16 574700 0.16 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20230531 0 10.5 10.5 10.5 10.5 100 10.5
HHGCU.US HHG Capital Corp Unit 20230531 0 11.14 11.14 11.14 11.14 100 11.14
HHGCW.US HHG Capital Corporation Warrant 20230531 0 0.0252 0.0252 0.015 0.015 400 0.015 down down correct
HHR.US HeadHunter Group PLC 20230531 0 15.03 15.03 15.03 15.03 1 15.03
HIBB.US Hibbett Inc 20230531 0 38.65 38.86 35.8 36.02 724049 35.779 down down correct
HIFS.US Hingham Institution for Savings 20230531 0 197.07 197.07 191.66 192.82 14500 192.82 down down correct
HIHO.US Highway Holdings Limited 20230531 0 2.05 2.09 2.03 2.05 14100 2.05
HIMX.US Himax Technologies Inc 20230531 0 6.89 6.97 6.75 6.88 1112273 6.4213 down down correct
HITI.US High Tide Inc. Common Shares 20230531 0 1.28 1.3 1.25 1.3 103400 1.3 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20230531 0 3.08 3.27 3.07 3.24 944200 3.24 up up correct
HLBZ.US Helbiz Inc 20230531 0 0.36 0.3859 0.3311 0.342 3824458 0.342 down down correct
HLIT.US Harmonic Inc 20230531 0 17.51 17.77 17.22 17.61 2903700 17.61 up up correct
HLMN.US Hillman Solutions Corp 20230531 0 8.29 8.29 7.933 8.1 1351700 8.1 down down correct
HLNE.US Hamilton Lane Incorporated 20230531 0 67.08 68.05 66.44 67.91 424127 67.5142 up up correct
HLTH.US Cue Health Inc. Common Stock 20230531 0 0.71 0.77 0.685 0.762 433600 0.762 up up correct
HMNF.US HMN Financial Inc 20230531 0 18.31 18.5 18.31 18.47 1100 18.47 up down incorrect
HMPT.US Home Point Capital Inc 20230531 0 2.3 2.31 2.3 2.31 62778 2.31 up up correct
HMST.US HomeStreet Inc 20230531 0 5.52 5.62 5.1 5.24 923000 5.24 down down correct
HNNA.US Hennessy Advisors Inc 20230531 0 7.16 7.3 7.11 7.29 16100 7.29 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230531 0 23.25 23.5 22.95 23.5 1800 23.1887 up down incorrect
HNRG.US Hallador Energy Company 20230531 0 7.85 7.96 7.77 7.79 101600 7.79 down down correct
HNST.US The Honest Company Inc 20230531 0 1.46 1.485 1.4 1.47 1739400 1.47 up up correct
HOFT.US Hooker Furniture Corporation 20230531 0 15.69 15.76 14.85 14.85 31395 14.6731 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230531 0 6.61 6.748 6.529 6.615 7600 6.615 up up correct
HOFVW.US Hall of Fame Village LLC 20230531 0 0.0449 0.0449 0.0449 0.0449 564 0.0449
HOLI.US Hollysys Automation Technologies Ltd 20230531 0 15.91 15.91 15.7 15.76 109700 15.76 down down correct
HOLX.US Hologic Inc 20230531 0 78.7 79.63 78.17 78.89 3996900 78.89 up up correct
HON.US Honeywell International Inc 20230531 0 193.85 194.04 190.36 191.6 3655800 191.6 down down correct
HONE.US HarborOne Bancorp Inc 20230531 0 8.27 8.2999 8.1 8.2 181360 8.2 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230531 0 8.82 9.03 8.74 8.92 5338200 8.92 up up correct
HOOK.US HOOKIPA Pharma Inc 20230531 0 1.34 1.39 1.26 1.31 2826500 1.31 down down correct
HOPE.US Hope Bancorp Inc 20230531 0 8.29 8.34 7.93 8.02 987800 8.02 down down correct
HOTH.US Hoth Therapeutics Inc 20230531 0 1.58 1.62 1.55 1.59 646700 1.59 up up correct
HOWL.US Werewolf Therapeutics Inc 20230531 0 3.33 3.33 3.13 3.19 22300 3.19 down up incorrect
HPK.US HighPeak Energy Inc 20230531 0 13.19 13.32 11.96 12.34 609400 12.34 down down correct
HPKEW.US HighPeak Energy Inc 20230531 0 13.18 13.23 11.34 11.485 6700 11.485 down up incorrect
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230531 0 10.12 10.12 10.12 10.12 0 10.12
HPLTU.US Home Plate Acquisition Corp 20230531 0 10.24 10.24 10.24 10.24 0 10.24
HQI.US HireQuest Inc 20230531 0 23.73 23.73 22.6 23.24 19000 23.24 down down correct
HQY.US HealthEquity Inc 20230531 0 55.11 55.72 54.09 54.8 690400 54.8 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230531 0 35.16 36.07 34.51 34.58 648700 34.58 down up incorrect
HROW.US Harrow Health Inc 20230531 0 19 19.5 18.41 18.86 1294800 18.86 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230531 0 23.98 23.98 23.89 23.98 1600 23.98
HRTX.US Heron Therapeutics Inc 20230531 0 1.16 1.22 1.115 1.14 3949127 1.14 down down correct
HRZN.US Horizon Technology Finance Corporation 20230531 0 12 12.1 11.55 11.66 2318718 11.5537 down down correct
HSDT.US Helius Medical Technologies Inc 20230531 0 0.17 0.18 0.152 0.155 234700 0.155 down up incorrect
HSIC.US Henry Schein Inc 20230531 0 73.89 74.7 72.88 73.9 1359400 73.9 up up correct
HSII.US Heidrick & Struggles International Inc 20230531 0 24.87 24.99 24.14 24.25 163300 24.25 down down correct
HSKA.US Heska Corporation 20230531 0 119.69 119.87 119.67 119.73 176100 119.73 up up correct
HSON.US Hudson Global Inc 20230531 0 19.1 19.79 19.1 19.41 7300 19.41 up up correct
HST.US Host Hotels & Resorts Inc 20230531 0 16.54 16.62 16.215 16.6 13789580 16.4494 up up correct
HSTM.US HealthStream Inc 20230531 0 22.86 23.1 22.725 23.02 105334 22.996 up up correct
HSTO.US Histogen Inc 20230531 0 0.81 0.87 0.81 0.86 12000 0.86 up up correct
HTBI.US HomeTrust Bancshares Inc 20230531 0 19.81 19.96 19.44 19.59 29200 19.59 down down correct
HTBK.US Heritage Commerce Corp 20230531 0 7.58 7.6 7.25 7.28 623800 7.28 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230531 0 2.042 2.28 2.042 2.16 25000 2.16 up up correct
HTHT.US Huazhu Group Limited 20230531 0 37.5 37.5 35.55 36.62 2286700 36.62 down down correct
HTIA.US Healthcare Trust Inc 20230531 0 16.2 16.43 15.48 16.3 11800 16.3 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230531 0 17.9 17.97 17.5 17.758 6500 17.758 down up incorrect
HTLD.US Heartland Express Inc 20230531 0 15.87 15.96 15.43 15.6 419327 15.5805 down down correct
HTLF.US Heartland Financial USA Inc 20230531 0 28.46 28.54 27.35 27.59 256200 27.59 down down correct
HTLFP.US Heartland Financial USA Inc 20230531 0 22.79 23.24 22.5 23.24 20800 22.8183 up up correct
HTOO.US Fusion Fuel Green PLC 20230531 0 3.21 3.35 3.04 3.23 40871 3.23 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20230531 0 0.35 0.35 0.3 0.347 1800 0.347 down down correct
HUBG.US Hub Group Inc 20230531 0 74.8 75.36 73.17 73.56 286600 73.56 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20230531 0 4.87 5.05 4.61 4.61 208400 4.61 down up incorrect
HUGE.US FSD Pharma Inc 20230531 0 1.02 1.071 1 1.07 51000 1.07 up up correct
HUIZ.US Huize Holding Limited 20230531 0 1.15 1.23 1.08 1.2 76700 1.2 up up correct
HUMA.US Humacyte Inc 20230531 0 3.59 3.64 3.36 3.43 390200 3.43 down down correct
HUMAW.US Humacyte Inc 20230531 0 0.8 0.94 0.8 0.94 1665 0.94 up up correct
HURC.US Hurco Companies Inc 20230531 0 21.19 21.31 21 21.05 20928 20.8944 down up incorrect
HURN.US Huron Consulting Group Inc 20230531 0 81.74 82.81 80.8 81.28 82100 81.28 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230531 0 2.01 2.16 1.97 2.16 4442600 2.16 up up correct
HVBC.US HV Bancorp Inc 20230531 0 29.965 29.965 29.88 29.9 1800 29.9 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20230531 0 17.5 17.5 17.3077 17.3077 16739 16.4781 down down correct
HWC.US Hancock Whitney Corporation 20230531 0 37.37 37.63 36.06 36.53 703400 36.2435 down down correct
HWCPZ.US HWCPZ 20230531 0 20.79 21 20.35 20.87 38100 20.87 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230531 0 10.22 10.22 10.22 10.22 0 10.22
HWELU.US Healthwell Acquisition Corp. I Unit 20230531 0 10.2 10.2 10.2 10.2 0 10.2
HWELW.US Healthwell Acquisition Corp. I Warrant 20230531 0 0.1501 0.1501 0.1501 0.1501 800 0.1501
HWKN.US Hawkins Inc 20230531 0 45.88 47.59 45.88 46.94 164600 46.79 up up correct
HWKZ.US UN 20230531 0 10.26 10.26 10.26 10.26 100 10.26
HYFM.US Hydrofarm Holdings Group Inc 20230531 0 0.913 0.958 0.87 0.917 524900 0.917 up up correct
HYMC.US Hycroft Mining Holding Corporation 20230531 0 0.34 0.344 0.335 0.336 1568400 0.336 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20230531 0 0.04 0.04 0.035 0.035 11700 0.035 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20230531 0 0.041 0.041 0.033 0.034 34161 0.034 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20230531 0 0.61 0.627 0.55 0.55 1880000 0.55 down down correct
HYZNW.US HYZON Motors Inc 20230531 0 0.045 0.06 0.0394 0.0395 11347 0.0395 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20230531 0 99.45 100.77 99.26 100.03 2980200 100.03 up up correct
IART.US Integra LifeSciences Holdings Corporation 20230531 0 38.2 38.27 37.44 37.95 1022900 37.95 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230531 0 18.71 19 18.475 18.91 2146100 18.91 up up correct
IBCP.US Independent Bank Corporation 20230531 0 16.74 16.74 16.31 16.35 80200 16.35 down down correct
IBEX.US IBEX Limited 20230531 0 20.23 20.586 20.165 20.48 39900 20.48 up up correct
IBKR.US Interactive Brokers Group Inc 20230531 0 78.44 78.61 77.18 77.23 893200 77.23 down down correct
IBOC.US International Bancshares Corporation 20230531 0 43.61 43.61 42.15 42.72 402500 42.72 down down correct
IBRX.US ImmunityBio Inc 20230531 0 2.49 2.75 2.465 2.75 3118500 2.75 up up correct
IBTX.US Independent Bank Group Inc 20230531 0 34.12 34.52 32.75 33.37 210900 33.37 down down correct
ICAD.US iCAD Inc 20230531 0 1.32 1.37 1.27 1.29 44300 1.29 down up incorrect
ICCC.US ImmuCell Corporation 20230531 0 4.59 5.24 4.59 4.77 4000 4.77 up up correct
ICCH.US ICC Holdings Inc 20230531 0 16.34 16.34 16.34 16.34 600 16.34
ICCM.US Icecure Medical 20230531 0 1.1 1.11 1.05 1.06 132000 1.06 down down correct
ICFI.US ICF International Inc 20230531 0 111.1 112.8 110.9561 111.99 112623 111.8629 up up correct
ICHR.US Ichor Holdings Ltd 20230531 0 30.78 31.44 29.92 30.3 781200 30.3 down down correct
ICLK.US iClick Interactive Asia Group Limited 20230531 0 2.75 2.875 2.705 2.833 9300 2.833 up down incorrect
ICLR.US ICON Public Limited Company 20230531 0 207.38 213.41 206.4 213.03 634400 213.03 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20230531 0 3.83 3.83 3.747 3.79 5900 3.6086 down down correct
ICNC.US UN 20230531 0 10.7 10.7 10.7 10.7 0 10.7
ICPT.US Intercept Pharmaceuticals Inc 20230531 0 10.47 11.02 10.27 10.54 1488300 10.54 up up correct
ICUI.US ICU Medical Inc 20230531 0 170.74 175.84 168.26 174.89 208000 174.89 up up correct
ICVX.US Icosavax Inc. Common Stock 20230531 0 10.35 10.68 9.6 10.04 320100 10.04 down down correct
IDBA.US IDEX Biometrics ASA 20230531 0 5.12 5.165 5.12 5.165 700 5.165 up up correct
IDCC.US InterDigital Inc 20230531 0 82.28 83.69 81.92 83.04 508500 83.04 up up correct
IDEX.US Ideanomics Inc 20230531 0 0.044 0.0444 0.0402 0.042 32501750 0.042 down up incorrect
IDN.US Intellicheck Inc 20230531 0 2.7 2.7 2.32 2.35 192932 2.35 down down correct
IDXX.US IDEXX Laboratories Inc 20230531 0 466.33 466.33 454.29 464.77 709600 464.77 down down correct
IDYA.US IDEAYA Biosciences Inc 20230531 0 21.91 23.015 21.91 22.84 899100 22.84 up down incorrect
IEP.US Icahn Enterprises L.P 20230531 0 22.46 23 21.67 22.57 2097600 22.57 up down incorrect
IESC.US IES Holdings Inc 20230531 0 47.3 47.8 46.46 47.42 86100 47.42 up down incorrect
IFBD.US Infobird Co. Ltd 20230531 0 1.24 1.26 1.11 1.22 212200 1.22 down up incorrect
IFMK.US iFresh Inc 20230531 0 0.004 0.004 0.004 0.004 0 0.004
IFRX.US InflaRx N.V 20230531 0 4.1 4.245 4.06 4.19 249700 4.19 up up correct
IGIC.US International General Insurance Holdings Ltd 20230531 0 9.09 9.25 9.09 9.21 28400 9.2 up up correct
IGICW.US International General Insurance Holdings Ltd 20230531 0 0.68 0.68 0.68 0.68 402 0.68
IGMS.US IGM Biosciences Inc 20230531 0 11.66 12.35 11.07 12.05 232800 12.05 up up correct
IHRT.US iHeartMedia Inc 20230531 0 2.34 2.4 2.25 2.37 1370100 2.37 up up correct
III.US Information Services Group Inc 20230531 0 5.08 5.16 5.08 5.1 67348 5.0554 up up correct
IIIV.US i3 Verticals Inc 20230531 0 23.06 23.2 22.54 22.85 329400 22.85 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230531 0 1.44 1.443 1.39 1.42 18600 1.42 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230531 0 0.183 0.183 0.183 0.183 300 0.183
IIVI.US II 20230531 0 176.3 178.1525 174.35 175.47 18400 172.8414 down down correct
IKNA.US Ikena Oncology Inc 20230531 0 5.74 6.72 5.74 6.45 33200 6.45 up up correct
IKT.US Inhibikase Therapeutics Inc 20230531 0 0.62 0.7 0.6 0.688 20750 4.128 up up correct
ILMN.US Illumina Inc 20230531 0 194.51 197.29 192.5 196.65 1427000 196.65 up up correct
ILPT.US Industrial Logistics Properties Trust 20230531 0 1.85 1.87 1.74 1.81 899200 1.81 down up incorrect
IMAB.US I 20230531 0 3.09 3.22 3.04 3.1 225100 3.1 up up correct
IMAC.US IMAC Holdings Inc 20230531 0 0.13 0.134 0.125 0.1295 311262 0.1295 down down correct
IMACW.US IMAC Holdings Inc 20230531 0 0.01 0.0101 0.0076 0.0076 23005 0.0076 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230531 0 10.67 10.67 10.67 10.67 300 10.67
IMAQR.US International Media Acquisition Corp. Rights 20230531 0 0.0656 0.066 0.0656 0.066 0 0.066 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230531 0 10.6376 10.6376 10.6376 10.6376 0 10.6376
IMAQW.US International Media Acquisition Corp. Warrants 20230531 0 0.02 0.0203 0.018 0.02 6702 0.02
IMBI.US iMedia Brands Inc 20230531 0 0.2 0.2 0.17 0.19 158700 0.19 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230531 0 3.75 3.932 3.75 3.932 1600 3.5066 up up correct
IMCC.US IM Cannabis Corp 20230531 0 1.11 1.43 1.04 1.28 303300 1.28 up up correct
IMCR.US Immunocore Holdings plc 20230531 0 54.3 55.54 53.16 55.18 180600 55.18 up up correct
IMGN.US ImmunoGen Inc 20230531 0 13.53 13.98 13.33 13.64 5999500 13.64 up up correct
IMKTA.US Ingles Markets Incorporated 20230531 0 82.66 82.77 80 80.27 132739 80.27 down down correct
IMMP.US Immutep Limited 20230531 0 2.01 2.01 2.01 2.01 19200 2.01
IMMR.US Immersion Corporation 20230531 0 7.01 7.11 7 7.08 281500 7.08 up up correct
IMNM.US Immunome Inc 20230531 0 5.29 5.44 5.12 5.24 8400 5.24 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230531 0 25.61 25.7 25.4 25.58 8996 24.1013 down down correct
IMPL.US Impel NeuroPharma Inc 20230531 0 1.16 1.44 1.15 1.24 87100 1.24 up up correct
IMRN.US Immuron Limited 20230531 0 2.04 2.1 2 2.1 1200 2.1 up up correct
IMRX.US Immuneering Corporation 20230531 0 7.18 7.8 6.89 7.75 133800 7.75 up up correct
IMTE.US Integrated Media Technology Limited 20230531 0 0.48 0.52 0.47 0.506 87300 0.506 up down incorrect
IMTX.US Immatics N.V 20230531 0 9.76 9.94 9.65 9.87 107500 9.87 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20230531 0 2.57 2.74 2.41 2.41 3050 2.41 down down correct
IMUX.US Immunic Inc 20230531 0 1.75 1.761 1.63 1.65 422000 1.65 down down correct
IMV.US IMV Inc 20230531 0 0.08 0.22 0.07 0.0725 9788 0.0725 down down correct
IMVT.US Immunovant Inc 20230531 0 20.94 21.25 20.76 21.01 2158800 21.01 up up correct
IMXI.US International Money Express Inc 20230531 0 23.09 23.388 22.8 23.3 637700 23.3 up up correct
INAB.US IN8bio Inc. Common Stock 20230531 0 2.89 3.08 2.77 3.04 150300 3.04 up down incorrect
INBK.US First Internet Bancorp 20230531 0 12.15 12.33 11.55 12.28 97604 12.23 up down incorrect
INBKZ.US INBKZ 20230531 0 17.5 18 17.15 17.15 3100 17.15 down down correct
INBX.US Inhibrx Inc 20230531 0 23.6 24.76 23.24 23.66 293400 23.66 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20230531 0 1.95 1.985 1.91 1.94 14400 1.94 down down correct
INCY.US Incyte Corporation 20230531 0 61.92 62.44 61.41 61.55 4628700 61.55 down up incorrect
INDB.US Independent Bank Corp 20230531 0 45.18 45.18 43.283 44.14 250187 43.6118 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230531 0 9.11 9.55 9.04 9.5 5016600 9.5 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20230531 0 2.38 2.5 2.38 2.49 45446 2.49 up up correct
INDP.US Indaptus Therapeutics Inc 20230531 0 1.63 1.77 1.63 1.63 6700 1.63
INDT.US INDUS Realty Trust Inc 20230531 0 66.87 66.93 66.79 66.8 139500 66.6204 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230531 0 0.16 0.18 0.15 0.17 794700 0.17 up down incorrect
INFN.US Infinera Corporation 20230531 0 5.09 5.11 4.8 4.9 7550200 4.9 down down correct
INGN.US Inogen Inc 20230531 0 11.03 11.05 10.28 10.53 1094700 10.53 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230531 0 2 2 1.76 1.76 94200 1.76 down down correct
INM.US InMed Pharmaceuticals Inc 20230531 0 1.32 1.39 1.292 1.34 47400 1.34 up up correct
INMB.US INmune Bio Inc 20230531 0 7.8 7.98 7.432 7.58 32100 7.58 down down correct
INMD.US InMode Ltd 20230531 0 31.86 31.925 31.17 31.57 1452669 31.57 down down correct
INN.US PF 20230531 0 17.11 17.3 16.9901 17.3 17936 17.3 up down incorrect
INNV.US InnovAge Holding Corp 20230531 0 6.23 6.84 6.06 6.73 19900 6.73 up up correct
INO.US Inovio Pharmaceuticals Inc 20230531 0 0.59 0.62 0.56 0.6 17108000 0.6 up up correct
INOD.US Innodata Inc 20230531 0 10.97 11.49 9.73 10.13 704100 10.13 down down correct
INPX.US Inpixon 20230531 0 0.22 0.226 0.185 0.2 8066600 0.2 down down correct
INSE.US Inspired Entertainment Inc 20230531 0 13.6 13.83 13.48 13.73 79200 13.73 up up correct
INSG.US Inseego Corp 20230531 0 1.08 1.14 1.03 1.07 855500 1.07 down down correct
INSM.US Insmed Incorporated 20230531 0 18.77 19.2 18.63 19.03 766300 19.03 up up correct
INTA.US Intapp Inc. Common Stock 20230531 0 41.51 43.11 41.14 42.27 925100 42.27 up up correct
INTC.US Intel Corporation 20230531 0 29.7 32.29 29.67 31.44 136243800 31.44 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230531 0 10.64 10.64 10.64 10.64 0 10.64
INTG.US The InterGroup Corporation 20230531 0 35.6 35.6 35.6 35.6 119 35.6
INTU.US Intuit Inc 20230531 0 400.79 420.25 400.22 419.12 6180600 419.12 up up correct
INTZ.US Intrusion Inc 20230531 0 1.68 1.72 1.53 1.56 307300 1.56 down down correct
INVA.US Innoviva Inc 20230531 0 13.11 13.66 13.11 13.49 866700 13.49 up up correct
INVE.US Identiv Inc 20230531 0 7.36 7.38 7.2 7.27 77300 7.27 down down correct
INVO.US INVO Bioscience Inc 20230531 0 0.309 0.309 0.231 0.255 141200 0.255 down down correct
INVZ.US Innoviz Technologies Ltd 20230531 0 3.06 3.086 2.87 2.94 1575400 2.94 down up incorrect
INVZW.US Innoviz Technologies Ltd 20230531 0 0.8901 0.9498 0.86 0.89 8315 0.89 down down correct
INZY.US Inozyme Pharma Inc 20230531 0 5.85 6.1 5.79 5.99 333400 5.99 up down incorrect
IOACU.US Innovative International Acquisition Corp. Unit 20230531 0 11.22 11.22 11.22 11.22 0 11.22
IOBT.US IO Biotech Inc. Common Stock 20230531 0 1.96 2.1 1.95 2.08 13500 2.08 up down incorrect
IONM.US Assure Holdings Corp. Common Stock 20230531 0 0.973 1.01 0.945 0.974 99500 0.974 up up correct
IONS.US Ionis Pharmaceuticals Inc 20230531 0 40.59 41.25 40.15 40.9 1245700 40.9 up up correct
IOSP.US Innospec Inc 20230531 0 94.09 94.58 92.29 92.36 126600 92.36 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230531 0 8.84 9.15 8.62 8.74 11727200 8.74 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230531 0 2.96 3.21 2.96 3.16 39300 3.16 up up correct
IPAR.US Inter Parfums Inc 20230531 0 128.81 128.81 125 125.6 232872 125.0241 down up incorrect
IPDN.US Professional Diversity Network Inc 20230531 0 3.7 3.93 3.52 3.82 36394 3.82 up up correct
IPGP.US IPG Photonics Corporation 20230531 0 112.61 113.71 109.82 110.47 371100 110.47 down up incorrect
IPHA.US Innate Pharma S.A 20230531 0 2.92 2.94 2.817 2.94 2800 2.94 up down incorrect
IPSC.US Century Therapeutics Inc. 20230531 0 3.06 3.2 3.01 3.18 78800 3.18 up up correct
IPW.US iPower Inc. 20230531 0 0.559 0.68 0.539 0.59 12100 0.59 up up correct
IPWR.US Ideal Power Inc 20230531 0 11.19 11.46 11.025 11.2 2400 11.2 up up correct
IQ.US iQIYI Inc 20230531 0 4.18 4.22 3.94 4.06 11686600 4.06 down up incorrect
IRBT.US iRobot Corporation 20230531 0 34.77 36.19 34.59 35.45 751800 35.45 up up correct
IRDM.US Iridium Communications Inc 20230531 0 60.11 60.47 59.27 60.04 1051815 59.9119 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20230531 0 3.56 3.6 3.42 3.57 559493 3.57 up up correct
IRIX.US IRIDEX Corporation 20230531 0 2.21 2.22 2.11 2.15 3300 2.15 down down correct
IRMD.US IRadimed Corporation 20230531 0 45.89 48.055 45.03 47.03 30200 47.03 up up correct
IROQ.US IF Bancorp Inc 20230531 0 14.1 14.2 14.1 14.2 500 14.2 up up correct
IRTC.US iRhythm Technologies Inc 20230531 0 118.64 119.84 112.1 114.27 611100 114.27 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230531 0 10.76 10.99 10.76 10.88 1459900 10.88 up up correct
ISEE.US IVERIC bio Inc 20230531 0 37.75 37.86 37.455 37.75 2362400 37.75
ISIG.US Insignia Systems Inc 20230531 0 7.49 7.63 7.39 7.39 3700 7.39 down down correct
ISPC.US iSpecimen Inc. Common Stock 20230531 0 1.25 1.33 1.225 1.33 24100 1.33 up up correct
ISRG.US Intuitive Surgical Inc 20230531 0 307 308.26 300.14 307.84 2454700 307.84 up up correct
ISSC.US Innovative Solutions and Support Inc 20230531 0 6.73 6.92 6.56 6.56 13600 6.56 down down correct
ISTR.US Investar Holding Corporation 20230531 0 11.12 11.21 10.71 11 15320 10.9089 down down correct
ISUN.US iSun Inc 20230531 0 0.5427 0.55 0.525 0.53 192920 0.53 down down correct
ITCI.US Intra 20230531 0 59.91 61 59.31 59.38 491000 59.38 down down correct
ITI.US Iteris Inc 20230531 0 4.47 4.6 4.47 4.59 81900 4.59 up down incorrect
ITIC.US Investors Title Company 20230531 0 132.55 132.55 132.55 132.55 1160 132.102
ITOS.US iTeos Therapeutics Inc 20230531 0 16.37 17.25 16.14 16.28 312400 16.28 down down correct
ITRI.US Itron Inc 20230531 0 67.3 68.03 66.67 67.73 664100 67.73 up up correct
ITRM.US Iterum Therapeutics plc 20230531 0 1.17 1.17 1.13 1.15 20800 1.15 down down correct
ITRN.US Ituran Location and Control Ltd 20230531 0 22.93 23.15 22.52 22.84 84471 22.6905 down down correct
IVA.US Inventiva S.A 20230531 0 3.16 4.4 3.159 3.945 469400 3.945 up up correct
IVAC.US Intevac Inc 20230531 0 4.9 5.05 4.9 4.98 71000 4.98 up down incorrect
IXAQU.US IX Acquisition Corp. Unit 20230531 0 10.52 11.01 10.52 11.01 1200 11.01 up up correct
IZEA.US IZEA Worldwide Inc 20230531 0 0.778 0.778 0.7301 0.7548 26611 3.0192 down down correct
JACK.US Jack in the Box Inc 20230531 0 86.45 86.97 84.39 86.56 491000 86.56 up up correct
JAGX.US Jaguar Health Inc 20230531 0 0.66 0.673 0.653 0.664 331200 0.664 up up correct
JAKK.US JAKKS Pacific Inc 20230531 0 21.19 21.2 20.3 20.65 79400 20.65 down down correct
JAMF.US Jamf Holding Corp 20230531 0 17.52 18.5 17.52 18.38 1661900 18.38 up up correct
JAN.US JanOne Inc 20230531 0 1.18 1.25 1.15 1.19 66500 1.19 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230531 0 11.2 12.24 10.88 11.62 192700 11.62 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230531 0 10.25 10.25 10.25 10.25 0 10.25
JAQCU.US Jupiter Acquisition Corp 20230531 0 10.22 10.22 10.22 10.22 0 10.22
JAZZ.US Jazz Pharmaceuticals plc 20230531 0 126.73 129.99 125.81 128.16 1884700 128.16 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230531 0 170.18 171.08 165.33 166.97 1407400 166.97 down down correct
JBLU.US JetBlue Airways Corporation 20230531 0 6.85 6.88 6.7 6.83 13261000 6.83 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230531 0 114.06 116.86 114.06 116.23 150500 116.23 up up correct
JCTCF.US Jewett 20230531 0 4.67 4.7 4.65 4.65 3800 4.65 down down correct
JD.US JD.com Inc 20230531 0 32.25 32.67 31.565 32.6 18734500 32.6 up down incorrect
JFIN.US Jiayin Group Inc 20230531 0 6.2 6.2 5.95 6.15 128400 6.15 down up incorrect
JFU.US 9F Inc 20230531 0 5 5.2 4.8 4.98 4600 4.98 down down correct
JG.US Aurora Mobile Limited 20230531 0 0.29 0.31 0.27 0.31 443000 0.31 up up correct
JJSF.US J & J Snack Foods Corp 20230531 0 152.68 155.09 151.32 153.95 104406 153.2537 up up correct
JKHY.US Jack Henry & Associates Inc 20230531 0 148.83 154.12 148.19 152.89 2382300 152.89 up up correct
JOAN.US JOANN Inc 20230531 0 1.56 1.6 1.502 1.56 116500 1.56
JOUT.US Johnson Outdoors Inc 20230531 0 59.01 59.01 56.67 56.76 66200 56.76 down down correct
JPM.US PM 20230531 0 19.77 19.99 19.73 19.73 351449 19.73 down down correct
JRSH.US Jerash Holdings (US) Inc 20230531 0 4.26 4.26 4.07 4.19 12100 4.14 down up incorrect
JRVR.US James River Group Holdings Ltd 20230531 0 19.82 19.97 19.11 19.14 165397 19.0933 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20230531 0 19.16 19.88 18.8336 19.75 55990 19.3806 up up correct
JSPR.US Jasper Therapeutics Inc 20230531 0 1.59 1.63 1.55 1.55 186500 1.55 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230531 0 10.32 10.32 10.32 10.32 120 10.32
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230531 0 10.49 10.49 10.49 10.49 0 10.49
JUPW.US Jupiter Wellness Inc 20230531 0 0.372 0.372 0.35 0.365 65100 0.365 down down correct
JUPWW.US Jupiter Wellness Inc 20230531 0 0.06 0.06 0.06 0.06 717 0.06
JVA.US Coffee Holding Co. Inc 20230531 0 1.61 1.62 1.47 1.47 14400 1.47 down down correct
JWEL.US Jowell Global Ltd 20230531 0 0.214 0.216 0.175 0.19 230500 0.19 down down correct
JYNT.US The Joint Corp 20230531 0 14.15 14.35 13.981 14.18 44900 14.18 up up correct
JZXN.US Jiuzi Holdings Inc 20230531 0 0.17 0.176 0.16 0.167 620500 0.167 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20230531 0 14.58 14.64 13.82 14.3 44800 14.3 down down correct
KALU.US Kaiser Aluminum Corporation 20230531 0 62.64 62.64 59.7 60.4 93800 60.4 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20230531 0 9.46 9.8 9.31 9.75 121900 9.75 up down incorrect
KARO.US Karooooo Ltd 20230531 0 22.88 23.07 22.32 22.42 2048 21.65 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230531 0 0.67 0.68 0.56 0.56 201600 0.56 down up incorrect
KBAL.US Kimball International Inc 20230531 0 12.37 12.4 12.25 12.3 1242025 12.3 down down correct
KBNT.US Kubient Inc 20230531 0 0.75 0.77 0.7 0.706 148400 0.706 down up incorrect
KBNTW.US Kubient Inc 20230531 0 0.033 0.033 0.028 0.0282 21868 0.0282 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20230531 0 4.36 4.52 4.3 4.46 2376400 4.46 up up correct
KDNY.US Chinook Therapeutics Inc 20230531 0 24.37 24.98 24.025 24.19 650300 24.19 down down correct
KDP.US Keurig Dr Pepper Inc 20230531 0 31.13 31.25 30.695 31.12 21178881 30.9186 down up incorrect
KE.US Kimball Electronics Inc 20230531 0 24.99 25.16 24.265 24.8 203000 24.8 down down correct
KELYA.US Kelly Services Inc 20230531 0 17.93 17.99 17.46 17.48 162200 17.48 down down correct
KELYB.US Kelly Services Inc 20230531 0 18.01 18.01 18.01 18.01 0 18.01
KEQU.US Kewaunee Scientific Corporation 20230531 0 16.66 16.66 16.66 16.66 249 16.66
KERN.US Akerna Corp 20230531 0 0.72 0.75 0.71 0.719 25500 0.719 down down correct
KERNW.US Akerna Corp 20230531 0 0.0064 0.0094 0.0029 0.0094 26465 0.0094 up up correct
KFFB.US Kentucky First Federal Bancorp 20230531 0 5.96 5.96 5.96 5.96 211 5.96
KFRC.US Kforce Inc 20230531 0 57.83 58.2 57.0575 57.59 121088 57.2441 down down correct
KHC.US The Kraft Heinz Company 20230531 0 37.9 38.38 37.765 38.22 15509900 37.823 up up correct
KIDS.US OrthoPediatrics Corp 20230531 0 42.26 43.55 41.73 43.2 106300 43.2 up up correct
KINS.US Kingstone Companies Inc 20230531 0 1.29 1.29 1.26 1.28 1800 1.28 down down correct
KIRK.US Kirkland's Inc 20230531 0 2.83 2.89 2.76 2.87 35800 2.87 up up correct
KLAC.US KLA Corporation 20230531 0 448.85 455.52 442.22 442.99 1743900 442.99 down down correct
KLDO.US Kaleido Biosciences Inc 20230531 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20230531 0 52.6 53.34 52.3 52.88 1099415 52.7013 up up correct
KLTR.US Kaltura Inc. Common Stock 20230531 0 1.66 1.71 1.66 1.71 118700 1.71 up up correct
KLXE.US KLX Energy Services Holdings Inc 20230531 0 8.02 8.08 7.72 7.94 181500 7.94 down down correct
KMDA.US Kamada Ltd 20230531 0 4.93 4.93 4.81 4.83 25200 4.83 down down correct
KNDI.US Kandi Technologies Group Inc 20230531 0 3.61 3.63 3.5 3.51 209500 3.51 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20230531 0 13.73 14.37 13.65 13.86 232000 13.86 up down incorrect
KNSL.US Kinsale Capital Group Inc 20230531 0 312.72 313.34 301.74 302.98 205900 302.98 down down correct
KNTE.US Kinnate Biopharma Inc 20230531 0 3.73 4.33 3.695 4.3 870800 4.3 up down incorrect
KOD.US Kodiak Sciences Inc 20230531 0 5.71 6.15 5.63 5.93 1177800 5.93 up up correct
KOPN.US Kopin Corporation 20230531 0 2.08 2.3 1.8 2.17 3623700 2.17 up down incorrect
KOSS.US Koss Corporation 20230531 0 3.86 3.98 3.78 3.85 14000 3.85 down down correct
KPLT.US Katapult Holdings Inc 20230531 0 0.525 0.55 0.491 0.491 68400 0.491 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230531 0 0.0333 0.0413 0.03 0.03 14191 0.03 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20230531 0 2.16 2.16 2.06 2.09 12400 2.09 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230531 0 2.2 2.419 2.195 2.26 1614300 2.26 up up correct
KRBP.US Kiromic BioPharma Inc 20230531 0 3.51 3.85 3.15 3.17 244700 3.17 down up incorrect
KRKR.US 36Kr Holdings Inc 20230531 0 1 1 0.96 0.981 3500 0.981 down down correct
KRMD.US Repro Med Systems Inc 20230531 0 3.63 3.69 3.63 3.665 11600 3.665 up up correct
KRNL.US Kernel Group Holdings Inc 20230531 0 10.45 10.45 10.45 10.45 100 10.45
KRNLU.US Kernel Group Holdings Inc 20230531 0 10.54 10.54 10.54 10.54 0 10.54
KRNT.US Kornit Digital Ltd 20230531 0 22.96 23.25 22.43 22.45 330200 22.45 down down correct
KRNY.US Kearny Financial Corp 20230531 0 7.01 7.07 6.76 6.83 482600 6.83 down up incorrect
KRON.US Kronos Bio Inc 20230531 0 1.55 1.7083 1.48 1.67 197598 1.67 up up correct
KROS.US Keros Therapeutics Inc 20230531 0 48.62 51.06 47.43 47.86 276500 47.86 down down correct
KRT.US Karat Packaging Inc 20230531 0 15.55 16.18 15.31 15.94 33500 15.94 up down incorrect
KRTX.US Karuna Therapeutics Inc 20230531 0 222 227.47 219.02 226.55 435100 226.55 up down incorrect
KRUS.US Kura Sushi USA Inc 20230531 0 83.19 83.37 80.58 81.49 92800 81.49 down down correct
KRYS.US Krystal Biotech Inc 20230531 0 115.99 118.805 115.52 117.85 374600 117.85 up up correct
KSPN.US Kaspien Holdings Inc 20230531 0 0.3232 0.3232 0.2726 0.28 89095 0.28 down down correct
KTCC.US Key Tronic Corporation 20230531 0 5.42 5.46 5.33 5.45 6100 5.45 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20230531 0 13.13 13.25 12.88 13.14 791800 13.14 up up correct
KTRA.US Kintara Therapeutics Inc 20230531 0 3.1 3.259 3.014 3.21 9500 3.21 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230531 0 0.39 0.4 0.35 0.35 31400 0.35 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230531 0 0.0263 0.0263 0.0263 0.0263 0 0.0263
KURA.US Kura Oncology Inc 20230531 0 13.33 14.07 13.18 13.32 535400 13.32 down down correct
KVHI.US KVH Industries Inc 20230531 0 8.88 9.17 8.86 8.94 35100 8.94 up up correct
KVSA.US Khosla Ventures Acquisition Co 20230531 0 10.27 10.28 10.26 10.28 18600 10.28 up up correct
KXIN.US Kaixin Auto Holdings 20230531 0 0.257 0.26 0.24 0.25 209200 0.25 down down correct
KYMR.US Kymera Therapeutics Inc 20230531 0 29 30.17 28.46 29.44 410000 29.44 up up correct
KZIA.US Kazia Therapeutics Limited 20230531 0 1.2 1.21 1.17 1.19 6200 1.19 down down correct
KZR.US Kezar Life Sciences Inc 20230531 0 2.86 3 2.76 2.78 2168800 2.78 down up incorrect
LABP.US Landos Biopharma Inc 20230531 0 3.07 3.088 2.75 2.76 43900 2.76 down down correct
LAKE.US Lakeland Industries Inc 20230531 0 10.96 11.19 10.92 10.95 11700 10.95 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230531 0 90.02 90.805 88.91 89.88 613215 88.7082 down down correct
LANC.US Lancaster Colony Corporation 20230531 0 199 200.72 196.39 196.58 120997 195.7482 down down correct
LAND.US Gladstone Land Corporation 20230531 0 15.66 15.87 15.66 15.81 205217 15.7661 up up correct
LANDM.US Gladstone Land Corporation 20230531 0 23.32 23.64 23.3 23.4 2500 23.2986 up up correct
LANDO.US Gladstone Land Corporation 20230531 0 21.17 21.57 21.1 21.47 32700 21.3449 up up correct
LARAX.US LARAX 20230531 0 8.72 8.72 8.72 8.72 0 8.72
LARK.US Landmark Bancorp Inc 20230531 0 20.98 20.99 20.31 20.53 3600 20.53 down down correct
LASR.US nLIGHT Inc 20230531 0 14.02 14.53 13.91 14.46 1136800 14.46 up up correct
LAUR.US Laureate Education Inc 20230531 0 12.17 12.41 11.945 12.1 1085200 12.1 down up incorrect
LAZR.US Luminar Technologies Inc 20230531 0 6.89 7.11 6.51 6.81 7111600 6.81 down down correct
LAZY.US Lazydays Holdings Inc 20230531 0 11.83 12.508 11.73 12 120700 12 up up correct
LBAI.US Lakeland Bancorp Inc 20230531 0 13.26 13.3 12.92 13.01 302100 13.01 down up incorrect
LBC.US Luther Burbank Corporation 20230531 0 8.75 8.76 8.5 8.6 28500 8.6 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20230531 0 6.442 7.19 6.442 6.93 36600 6.93 up down incorrect
LBRDA.US Liberty Broadband Corporation 20230531 0 74.82 75.22 73.7 73.87 122800 73.87 down down correct
LBRDK.US Liberty Broadband Corporation 20230531 0 75.71 75.865 73.89 74.1 1231700 74.1 down up incorrect
LBRDP.US Liberty Broadband Corporation 20230531 0 22.4 23 22.33 23 24900 22.5663 up up correct
LBTYA.US Liberty Global plc 20230531 0 16.33 16.43 16.16 16.3 4038600 16.3 down down correct
LBTYB.US Liberty Global plc 20230531 0 17 17 17 17 400 17
LBTYK.US Liberty Global plc 20230531 0 17.18 17.33 17.01 17.02 6589800 17.02 down down correct
LCA.US Landcadia Holdings IV Inc 20230531 0 10.11 10.11 10.11 10.11 2 10.11
LCAA.US L Catterton Asia Acquisition Corp 20230531 0 10.34 10.35 10.34 10.34 211100 10.34
LCAAU.US L Catterton Asia Acquisition Corp 20230531 0 10.41 10.41 10.41 10.41 0 10.41
LCAHU.US Landcadia Holdings IV Inc 20230531 0 10.15 10.15 10.15 10.15 0 10.15
LCID.US Lucid Group Inc. Common Stock 20230531 0 7.67 7.81 7.49 7.76 32478100 7.76 up down incorrect
LCNB.US LCNB Corp 20230531 0 14.15 14.2 13.54 13.59 26800 13.59 down down correct
LCRDX.US LCRDX 20230531 0 8.72 8.72 8.72 8.72 0 8.72
LCRUX.US LCRUX 20230531 0 8.73 8.73 8.73 8.73 0 8.73
LCUT.US Lifetime Brands Inc 20230531 0 5.03 5.04 4.9 4.9 51900 4.9 down down correct
LE.US Lands' End Inc 20230531 0 6.85 6.85 6.2 6.27 452900 6.27 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20230531 0 174.42 175.36 169.5 169.66 446507 169.1012 down down correct
LEDS.US SemiLEDs Corporation 20230531 0 2.38 2.68 2.32 2.54 127600 2.54 up up correct
LEE.US Lee Enterprises Incorporated 20230531 0 13.88 13.88 13.6 13.6 1500 13.6 down down correct
LEGH.US Legacy Housing Corporation 20230531 0 19.3 19.51 18.92 19.04 195800 19.04 down down correct
LEGN.US Legend Biotech Corporation 20230531 0 64.23 64.85 62.835 64.17 925500 64.17 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230531 0 48.53 48.53 48.53 48.53 0 48.0437
LESL.US Leslie's Inc 20230531 0 9.29 9.52 9.12 9.48 3735400 9.48 up up correct
LEXX.US Lexaria Bioscience Corp 20230531 0 0.73 0.75 0.72 0.743 41400 0.743 up up correct
LEXXW.US Lexaria Bioscience Corp 20230531 0 0.256 0.34 0.1011 0.1937 6040 0.1937 down up incorrect
LFMD.US LifeMD Inc 20230531 0 2.11 2.11 1.93 1.95 109500 1.95 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230531 0 15.984 16 15.984 16 400 16 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230531 0 8 8.24 7.95 8.19 1770300 8.19 up up correct
LFUS.US Littelfuse Inc 20230531 0 263.15 263.55 252.63 256.04 270500 256.04 down down correct
LFVN.US LifeVantage Corporation 20230531 0 4.53 4.7 4.53 4.66 17900 4.66 up up correct
LGHL.US Lion Group Holding Ltd 20230531 0 0.097 0.1 0.09 0.097 1704400 0.097
LGHLW.US Lion Financial Group Limited 20230531 0 0.0125 0.0152 0.0105 0.0139 28571 0.0139 up up correct
LGIH.US LGI Homes Inc 20230531 0 116.3 116.4 112.75 113.77 211100 113.77 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230531 0 69.6 71.92 68.87 70.08 101300 70.08 up down incorrect
LGO.US Largo Resources Ltd 20230531 0 3.88 3.88 3.62 3.77 86500 3.77 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230531 0 10.81 10.81 10.81 10.81 0 10.81
LGVCU.US LAMF Global Ventures Corp. I Unit 20230531 0 10.95 10.95 10.95 10.95 0 10.95
LGVN.US Longeveron Inc 20230531 0 3.01 3.085 2.95 2.96 7600 2.96 down down correct
LI.US Li Auto Inc 20230531 0 28.85 29.08 27.73 29.05 7869117 29.05 up up correct
LIAN.US LianBio American Depositary Shares 20230531 0 2.43 2.56 2.37 2.5 178800 2.5 up down incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230531 0 10.87 10.87 10.87 10.87 0 10.87
LIDR.US Aeye Inc 20230531 0 0.206 0.23 0.195 0.204 2558100 0.204 down up incorrect
LIDRW.US AEye Inc 20230531 0 0.014 0.02 0.014 0.014 97000 0.014
LIFE.US aTyr Pharma Inc 20230531 0 2.27 2.29 2.21 2.27 357700 2.27
LILA.US Liberty Latin America Ltd 20230531 0 7.42 7.5 7.21 7.32 540000 7.32 down down correct
LILAK.US Liberty Latin America Ltd 20230531 0 7.36 7.47 7.175 7.3 1854900 7.3 down down correct
LILM.US Lilium NV 20230531 0 1.03 1.06 1.005 1.05 1630800 1.05 up up correct
LILMW.US Lilium Equity Warrants 20230531 0 0.136 0.14 0.128 0.14 9200 0.14 up down incorrect
LINC.US Lincoln Educational Services Corporation 20230531 0 6.56 6.65 6.32 6.39 59000 6.39 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20230531 0 9.43 9.69 8.93 9.48 802800 9.48 up up correct
LINK.US Interlink Electronics Inc 20230531 0 10 10 10 10 1226 10
LIQT.US LiqTech International Inc 20230531 0 3.1 3.52 3.03 3.4 36900 3.4 up up correct
LITE.US Lumentum Holdings Inc 20230531 0 53.94 54.62 52.568 52.9 1801400 52.9 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230531 0 2.5 2.65 2.42 2.58 71500 2.58 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230531 0 10.3 10.3 10.23 10.23 35000 10.23 down down correct
LITTU.US Logistics Innovation Technologies Corp. Units 20230531 0 10.22 10.7 10.22 10.25 4000 10.25 up up correct
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230531 0 0.0017 0.0017 0.001 0.0011 56205 0.0011 down down correct
LIVE.US Live Ventures Incorporated 20230531 0 24.98 26.2 24.98 25 2300 25 up up correct
LIVN.US LivaNova PLC 20230531 0 43.66 44.51 43.66 44.28 305400 44.28 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20230531 0 0.6511 0.6928 0.5611 0.6928 13976 6.928 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230531 0 0.077 0.077 0.077 0.077 213 0.077
LIZI.US Lizhi Inc 20230531 0 0.917 0.917 0.83 0.84 448000 0.84 down down correct
LKCO.US Luokung Technology Corp 20230531 0 1.35 1.44 1.35 1.4 48400 1.4 up up correct
LKFN.US Lakeland Financial Corporation 20230531 0 51.57 52.16 49.76 50.23 179800 50.23 down up incorrect
LKQ.US LKQ Corporation 20230531 0 52.3 52.91 51.39 52.75 3597500 52.75 up down incorrect
LMAT.US LeMaitre Vascular Inc 20230531 0 61.93 62.96 61.35 62.84 126800 62.84 up up correct
LMB.US Limbach Holdings Inc 20230531 0 20.21 20.91 20.089 20.83 40100 20.83 up down incorrect
LMDX.US LumiraDx Limited Common Shares 20230531 0 0.44 0.452 0.33 0.413 383600 0.413 down down correct
LMDXW.US LumiraDx Limited Warrant 20230531 0 0.04 0.0488 0.04 0.0488 6958 0.0488 up up correct
LMFA.US LM Funding America Inc 20230531 0 0.747 0.747 0.63 0.72 154000 0.72 down down correct
LMNL.US Liminal BioSciences Inc 20230531 0 6.63 6.63 6.63 6.63 400 6.63
LMNR.US Limoneira Company 20230531 0 15.87 16.105 15.76 16.08 54480 16.08 up up correct
LMPX.US LMP Automotive Holdings Inc 20230531 0 1.2 1.3 1.2 1.3 19892 1.3 up up correct
LNSR.US LENSAR Inc 20230531 0 3.22 3.22 2.5 2.94 90400 2.94 down down correct
LNT.US Alliant Energy Corporation 20230531 0 51.16 51.81 50.86 51.46 1665100 51.46 up up correct
LNTH.US Lantheus Holdings Inc 20230531 0 87.08 88.11 84.88 86.59 1327500 86.59 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230531 0 4.82 4.85 4.8 4.8 3500 4.8 down down correct
LOB.US Live Oak Bancshares Inc 20230531 0 22.27 22.33 21.55 21.64 305636 21.6115 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230531 0 9.16 9.22 9.02 9.14 270300 9.14 down down correct
LOGI.US Logitech International S.A 20230531 0 63.88 64.35 63.52 63.84 486300 63.84 down up incorrect
LOOP.US Loop Industries Inc 20230531 0 3.1 3.1 3 3.01 15600 3.01 down down correct
LOPE.US Grand Canyon Education Inc 20230531 0 104.95 105.11 103.87 104.76 218400 104.76 down down correct
LOVE.US The Lovesac Company 20230531 0 21.2 21.26 20.675 21.08 364500 21.08 down down correct
LPCN.US Lipocine Inc 20230531 0 4.64 4.77 4.51 4.63 11500 4.63 down down correct
LPLA.US LPL Financial Holdings Inc 20230531 0 196.96 198.22 192.32 194.78 1554300 194.78 down down correct
LPRO.US Open Lending Corporation 20230531 0 10.12 10.275 9.965 10.14 1179200 10.14 up up correct
LPSN.US LivePerson Inc 20230531 0 3.77 3.78 3.54 3.68 3213100 3.68 down down correct
LPTH.US LightPath Technologies Inc 20230531 0 1.47 1.47 1.4 1.43 14600 1.43 down down correct
LPTX.US Leap Therapeutics Inc 20230531 0 0.82 0.91 0.79 0.89 169323 8.9 up up correct
LQDA.US Liquidia Corporation 20230531 0 7.99 8.2 7.95 8.12 573900 8.12 up up correct
LQDT.US Liquidity Services Inc 20230531 0 15.08 15.2 14.92 15.13 165000 15.13 up up correct
LRCX.US Lam Research Corporation 20230531 0 618.39 630.325 613.89 616.7 2689108 615.0048 down down correct
LRFC.US Logan Ridge Finance Corp 20230531 0 20.1 20.5 20.1 20.26 7600 20.26 up down incorrect
LRMR.US Larimar Therapeutics Inc 20230531 0 3.58 3.8 3.58 3.69 113600 3.69 up up correct
LSBK.US Lake Shore Bancorp Inc 20230531 0 11.55 11.55 11.55 11.55 0 11.55
LSCC.US Lattice Semiconductor Corporation 20230531 0 82.67 84.1 80.86 81.31 10137500 81.31 down down correct
LSEA.US Landsea Homes Corporation 20230531 0 7.3 7.33 7.12 7.2 40400 7.2 down down correct
LSEAW.US Landsea Homes Corporation 20230531 0 0.155 0.155 0.1544 0.1544 3997 0.1544 down up incorrect
LSTR.US Landstar System Inc 20230531 0 177.8 177.8 174.26 175.38 306300 175.38 down down correct
LSXMA.US The Liberty SiriusXM Group 20230531 0 28.31 28.415 27.88 27.98 6096200 27.98 down down correct
LSXMB.US The Liberty SiriusXM Group 20230531 0 27.99 27.99 27.99 27.99 1700 27.99
LSXMK.US The Liberty SiriusXM Group 20230531 0 28.27 28.375 27.89 27.96 2345700 27.96 down down correct
LTAFX.US Altst Strgs Fd A 20230531 0 5.04 5.04 5.04 5.04 0 5.04
LTBR.US Lightbridge Corporation 20230531 0 4.5 4.5 4.34 4.36 27800 4.36 down down correct
LTCFX.US Alternative Strategies Fund Class C 20230531 0 4.77 4.77 4.77 4.77 0 4.77
LTCH.US Latch Inc 20230531 0 0.99 1.02 0.877 1 1109200 1 up up correct
LTCHW.US Latch Inc 20230531 0 0.08 0.08 0.079 0.08 50500 0.08
LTIFX.US LTIFX 20230531 0 5.09 5.09 5.09 5.09 0 5.09
LTRN.US Lantern Pharma Inc 20230531 0 5.53 5.53 5.102 5.21 36500 5.21 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230531 0 0.62 0.65 0.608 0.633 90100 0.633 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230531 0 20.19 22.57 20.19 22.57 1600 22.57 up up correct
LTRX.US Lantronix Inc 20230531 0 4.6 4.7 4.19 4.43 459700 4.43 down down correct
LTRYW.US Lottery Com 20230531 0 0.011 0.011 0.008 0.0109 64212 0.0109 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230531 0 1.6 1.6 1.54 1.59 35500 1.59 down up incorrect
LULU.US Lululemon Athletica Inc 20230531 0 335.39 335.99 329.12 331.93 3735200 331.93 down up incorrect
LUMO.US Lumos Pharma Inc 20230531 0 3.96 3.98 3.65 3.67 35600 3.67 down down correct
LUNA.US Luna Innovations Incorporated 20230531 0 9.33 9.33 9.02 9.22 135400 9.22 down down correct
LUNG.US Pulmonx Corporation 20230531 0 11.46 12.08 11.46 12.01 466700 12.01 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230531 0 2.55 2.55 2.35 2.43 48800 2.43 down down correct
LVO.US LiveOne Inc 20230531 0 1.23 1.248 1.11 1.12 205600 1.12 down down correct
LVOX.US LiveVox Holding Inc 20230531 0 2.75 2.84 2.66 2.76 116900 2.76 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230531 0 2.68 2.68 2.68 2.68 0 2.68
LVOXW.US LiveVox Holding Inc 20230531 0 0.285 0.285 0.28 0.28 11115 0.28 down down correct
LVTX.US Lava Therapeutics B.V 20230531 0 1.88 1.91 1.76 1.9 46900 1.9 up up correct
LWAY.US Lifeway Foods Inc 20230531 0 6.01 6.02 6 6 7300 6 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230531 0 7.41 7.51 6.95 7.41 3827500 7.41
LX.US LexinFintech Holdings Ltd 20230531 0 2.1 2.1 2 2.01 424200 2.01 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20230531 0 0.55 0.587 0.55 0.567 117900 0.567 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230531 0 2.91 3.43 2.9 3.3 5891800 3.3 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230531 0 2.8 3.23 2.8 3.19 4054600 3.19 up up correct
LYFT.US Lyft Inc 20230531 0 8.82 9.09 8.73 9.02 15241500 9.02 up up correct
LYRA.US Lyra Therapeutics Inc 20230531 0 2.58 2.63 2.51 2.57 66900 2.57 down down correct
LYTS.US LSI Industries Inc 20230531 0 11.72 11.96 11.63 11.63 121300 11.63 down down correct
LZ.US LegalZoom.com Inc 20230531 0 10.87 11.28 10.85 11.19 2898500 11.19 up up correct
MACA.US Moringa Acquisition Corp 20230531 0 10.34 10.34 10.34 10.34 0 10.34
MACAU.US Moringa Acquisition Corp 20230531 0 10.25 10.25 10.25 10.25 0 10.25
MACAW.US Moringa Acquisition Corp 20230531 0 0.1 0.1 0.1 0.1 191 0.1
MACK.US Merrimack Pharmaceuticals Inc 20230531 0 12.53 12.53 12.4 12.52 20100 12.52 down down correct
MANH.US Manhattan Associates Inc 20230531 0 178.75 181.91 178.74 181.42 550100 181.42 up up correct
MAPS.US WM Technology Inc 20230531 0 1.01 1.09 0.852 1.02 670100 1.02 up up correct
MAPSW.US WM Technology Inc 20230531 0 0.09 0.096 0.09 0.096 8961 0.096 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230531 0 10.96 10.96 10.96 10.96 13900 10.96
MAQCU.US Maquia Capital Acquisition Corporation 20230531 0 12.03 12.03 12.03 12.03 1 12.03
MAR.US Marriott International Inc 20230531 0 169.47 169.84 165.13 167.79 2088700 167.79 down down correct
MARA.US Marathon Digital Holdings Inc 20230531 0 9.18 9.84 9.01 9.79 28923900 9.79 up up correct
MARK.US Remark Holdings Inc 20230531 0 1.49 1.83 1.19 1.21 23702400 1.21 down down correct
MARPS.US Marine Petroleum Trust 20230531 0 7.4 7.5 7.4 7.44 800 7.44 up down incorrect
MASI.US Masimo Corporation 20230531 0 157.9 162.31 157.7 161.84 1044800 161.84 up up correct
MASS.US 908 Devices Inc 20230531 0 8.73 8.78 8.35 8.71 459400 8.71 down up incorrect
MAT.US Mattel Inc 20230531 0 17.74 17.82 17.39 17.41 2323600 17.41 down down correct
MATW.US Matthews International Corporation 20230531 0 39.53 39.53 38.18 38.5 162500 38.5 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230531 0 28.2 28.64 27.148 27.79 1167100 27.79 down up incorrect
MAYS.US J.W. Mays Inc 20230531 0 45.37 45.37 45.37 45.37 7 45.37
MBCN.US Middlefield Banc Corp 20230531 0 25.02 25.7 24.6 25.23 14100 25.03 up up correct
MBIN.US Merchants Bancorp 20230531 0 23.34 23.5 22.705 22.86 80246 22.7922 down up incorrect
MBINN.US Merchants Bancorp 20230531 0 17.23 17.75 17.23 17.75 38800 17.3874 up up correct
MBINO.US Merchants Bancorp 20230531 0 18.68 19.41 18.54 19.41 18500 19.0505 up up correct
MBINP.US Merchants Bancorp 20230531 0 19.88 20.4 19.86 20.33 3300 19.94 up up correct
MBIO.US Mustang Bio Inc 20230531 0 6.32 6.79 6.2 6.39 85300 6.39 up down incorrect
MBNKP.US Medallion Bank 20230531 0 22.46 22.46 22.46 22.46 0 21.9683
MBOT.US Microbot Medical Inc 20230531 0 2.02 2.03 1.82 1.96 713700 1.96 down down correct
MBRX.US Moleculin Biotech Inc 20230531 0 0.6114 0.6475 0.5995 0.6335 73566 0.6335 up up correct
MBTC.US Nocturne Acquisition Corporation 20230531 0 11.02 11.02 11.02 11.02 0 11.02
MBTCR.US Nocturne Acquisition Corporation 20230531 0 0.1152 0.125 0.1152 0.1201 96593 0.1201 up up correct
MBTCU.US Nocturne Acquisition Corporation 20230531 0 11 11 11 11 0 11
MBUU.US Malibu Boats Inc 20230531 0 53.22 53.3 51.55 52.45 190700 52.45 down down correct
MBWM.US Mercantile Bank Corporation 20230531 0 26.59 26.9 25.65 26.03 51800 25.7 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230531 0 10.83 10.83 10.83 10.83 0 10.83
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230531 0 0.1818 0.1818 0.1818 0.1818 129 0.1818
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230531 0 10.46 10.46 10.46 10.46 0 10.46
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230531 0 10.5 10.5 10.5 10.5 0 10.5
MCBC.US Macatawa Bank Corporation 20230531 0 8.8 8.85 8.61 8.72 34500 8.72 down up incorrect
MCBS.US MetroCity Bankshares Inc 20230531 0 16.73 16.74 16.1 16.43 38200 16.43 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20230531 0 26.15 26.79 25.8 26.5 483100 26.5 up up correct
MCHP.US Microchip Technology Incorporated 20230531 0 76.29 77.46 74.93 75.26 7860500 75.26 down down correct
MCHX.US Marchex Inc 20230531 0 1.92 1.99 1.92 1.94 9000 1.94 up down incorrect
MCRB.US Seres Therapeutics Inc 20230531 0 4.71 4.955 4.64 4.95 2105348 4.95 up up correct
MCRI.US Monarch Casino & Resort Inc 20230531 0 64.81 65.18 63.9 64.89 79000 64.89 up up correct
MDB.US MongoDB Inc 20230531 0 290.8 298.37 289.29 293.79 1862900 293.79 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20230531 0 279.48 284.45 276.05 278.41 192200 278.41 down up incorrect
MDGS.US Medigus Ltd 20230531 0 5 5 4.35 4.36 19600 4.36 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230531 0 0.1 0.1 0.1 0.1 146 0.1
MDIA.US MediaCo Holding Inc 20230531 0 1.25 1.25 1.16 1.16 500 1.16 down down correct
MDJH.US MDJM Ltd 20230531 0 1.74 1.79 1.6 1.67 10000 1.67 down down correct
MDLZ.US Mondelez International Inc 20230531 0 72.47 73.735 72.28 73.41 13628600 73.024 up down incorrect
MDNA.US Medicenna Therapeutics Corp 20230531 0 0.581 0.6 0.581 0.59 7300 0.59 up up correct
MDRR.US Medalist Diversified REIT Inc 20230531 0 5.33 5.4 5.33 5.4 3700 5.4 up up correct
MDRRP.US Medalist Diversified REIT Inc 20230531 0 20.25 20.25 20.25 20.25 0 20.25
MDRX.US Allscripts Healthcare Solutions Inc 20230531 0 11.97 12.2 11.73 11.78 1236500 11.78 down up incorrect
MDVL.US Medavail Holdings Inc 20230531 0 0.23 0.249 0.228 0.241 73300 0.241 up up correct
MDWD.US MediWound Ltd 20230531 0 8.88 9.15 8.77 9.13 31600 9.13 up up correct
MDWT.US Midwest Holding Inc 20230531 0 25.725 25.83 25.525 25.525 5200 25.525 down down correct
MDXG.US MiMedx Group Inc 20230531 0 5.78 5.94 5.74 5.86 1153518 5.86 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20230531 0 3.59 3.77 3.54 3.64 140800 3.64 up down incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20230531 0 1.91 1.96 1.85 1.92 2940400 1.92 up up correct
MEDP.US Medpace Holdings Inc 20230531 0 206.82 208.18 203.58 206.97 316400 206.97 up up correct
MEDS.US TRxADE HEALTH Inc 20230531 0 0.28 0.288 0.28 0.28 1133 4.2
MEIP.US MEI Pharma Inc 20230531 0 7.66 7.75 7.62 7.7 205900 7.7 up down incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230531 0 10.29 10.33 10.29 10.29 2800 10.29
MELI.US MercadoLibre Inc 20230531 0 1244.36 1248.64 1226.62 1239 637500 1239 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230531 0 26.54 26.54 26.54 26.54 0 26.54
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230531 0 31.34 31.34 31.34 31.34 0 31.34
MEOH.US Methanex Corporation 20230531 0 41.1 41.345 40.19 40.87 352123 40.6875 down down correct
MERC.US Mercer International Inc 20230531 0 9.09 9.14 8.585 8.66 803917 8.578 down down correct
MESA.US Mesa Air Group Inc 20230531 0 1.67 1.68 1.59 1.64 265700 1.64 down down correct
MESO.US Mesoblast Limited 20230531 0 3.46 3.46 3.29 3.38 178300 3.38 down down correct
METC.US Ramaco Resources Inc 20230531 0 7.58 7.58 7.3 7.41 564200 7.41 down down correct
METCL.US METCL 20230531 0 25.34 25.59 25.25 25.59 7100 25.59 up up correct
METX.US Meten EdtechX Education Group Ltd 20230531 0 0.2 0.2 0.18 0.19 233400 0.19 down down correct
METXW.US Meten EdtechX Education Group Ltd 20230531 0 0.04 0.0499 0.04 0.0499 1510 0.0499 up up correct
MF.US Missfresh Limited American Depositary Shares 20230531 0 0.571 0.571 0.519 0.53 85700 0.53 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20230531 0 2.48 2.55 2.23 2.36 42100 2.36 down down correct
MFIN.US Medallion Financial Corp 20230531 0 6.4 6.8 6.34 6.34 80100 6.34 down down correct
MGEE.US MGE Energy Inc 20230531 0 71.65 72.7 71.59 71.76 112100 71.76 up up correct
MGI.US MoneyGram International Inc 20230531 0 10.99 11 10.99 10.99 4583270 10.99
MGIC.US Magic Software Enterprises Ltd 20230531 0 12.48 12.48 11.93 11.93 49000 11.93 down down correct
MGNI.US Magnite Inc 20230531 0 11.77 11.93 11.51 11.88 2203900 11.88 up up correct
MGNX.US MacroGenics Inc 20230531 0 4.68 4.85 4.563 4.67 815700 4.67 down down correct
MGPI.US MGP Ingredients Inc 20230531 0 95.29 95.47 93.45 95.06 254600 95.06 down down correct
MGRC.US McGrath RentCorp 20230531 0 89.83 90.13 88.31 88.81 190100 88.81 down up incorrect
MGTA.US Magenta Therapeutics Inc 20230531 0 0.63 0.66 0.62 0.65 97600 0.65 up up correct
MGTX.US MeiraGTx Holdings plc 20230531 0 6.82 7.1 6.66 6.88 64900 6.88 up up correct
MGYR.US Magyar Bancorp Inc 20230531 0 10.15 10.15 10.15 10.15 300 10.15
MHLD.US Maiden Holdings Ltd 20230531 0 2.06 2.11 2.01 2.04 113600 2.04 down up incorrect
MIDD.US The Middleby Corporation 20230531 0 134.45 135.88 130.9 132 493776 132 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230531 0 2.55 2.62 2.48 2.6 17900 2.6 up up correct
MIND.US MIND Technology Inc 20230531 0 0.64 0.65 0.63 0.63 45000 0.63 down down correct
MINDP.US MIND Technology Inc 20230531 0 7.66 7.67 7.35 7.506 2700 7.506 down down correct
MINM.US Minim Inc. Common Stock 20230531 0 3.88 4.22 3.88 4.09 51600 4.09 up up correct
MIR.US WT 20230531 0 1.4999 1.52 1.48 1.48 2362 1.48 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20230531 0 26.2 26.82 25.88 26.23 385300 26.23 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230531 0 0.96 1 0.95 0.95 98700 0.95 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230531 0 4.09 4.1 3.94 3.94 45200 3.94 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230531 0 10.34 10.34 10.34 10.34 3200 10.34
MITAU.US Coliseum Acquisition Corp. Unit 20230531 0 10.34 10.34 10.34 10.34 8 10.34
MITK.US Mitek Systems Inc 20230531 0 10.11 10.52 10.11 10.42 1155800 10.42 up down incorrect
MKSI.US MKS Instruments Inc 20230531 0 97.02 99.03 96.15 97.31 888000 97.31 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20230531 0 2.42 2.42 2.25 2.26 57800 2.26 down down correct
MKTX.US MarketAxess Holdings Inc 20230531 0 277.97 278.58 270.59 272.41 905300 272.41 down down correct
MLAB.US Mesa Laboratories Inc 20230531 0 131.32 131.99 127.43 129.49 59200 129.49 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20230531 0 10.58 10.58 10.58 10.58 1 10.58
MLACU.US Malacca Straits Acquisition Company Limited 20230531 0 10.46 10.46 10.46 10.46 100 10.46
MLACW.US Malacca Straits Acquisition Company Limited 20230531 0 0.0358 0.039 0.0358 0.039 200 0.039 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20230531 0 10.75 11.06 10.49 11.05 3864500 11.05 up up correct
MLKN.US MillerKnoll Inc 20230531 0 14.23 14.31 13.4 13.55 1045900 13.362 down down correct
MLVF.US Malvern Bancorp Inc 20230531 0 15 15.41 15 15.15 3000 15.15 up up correct
MMAT.US Meta Materials Inc 20230531 0 0.25 0.25 0.21 0.21 13902000 0.21 down down correct
MMLP.US Martin Midstream Partners L.P 20230531 0 2.08 2.12 2.04 2.05 32400 2.05 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230531 0 2.48 2.54 2.48 2.5 39400 2.5 up up correct
MMSI.US Merit Medical Systems Inc 20230531 0 81.46 82.77 80.93 82.4 269600 82.4 up up correct
MMYT.US MakeMyTrip Limited 20230531 0 26.19 26.19 25.78 26.07 396200 26.07 down up incorrect
MNDO.US MIND C.T.I. Ltd 20230531 0 1.92 1.93 1.9 1.91 11800 1.91 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230531 0 168.91 181.5 168.485 180.2 4118300 180.2 up down incorrect
MNKD.US MannKind Corporation 20230531 0 4.39 4.66 4.39 4.64 4949900 4.64 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20230531 0 3.63 3.67 3.46 3.54 210200 3.54 down down correct
MNOV.US MediciNova Inc 20230531 0 2.16 2.17 2.15 2.15 9800 2.15 down down correct
MNPR.US Monopar Therapeutics Inc 20230531 0 0.999 1 0.9 0.978 334500 0.978 down down correct
MNRO.US Monro Inc 20230531 0 41.6 42.94 41.1 41.37 399500 41.0898 down down correct
MNSB.US MainStreet Bancshares Inc 20230531 0 20.86 21.27 20.86 21.07 31300 21.07 up up correct
MNSBP.US MainStreet Bancshares Inc 20230531 0 22.2 24 22 22 3500 21.5467 down up incorrect
MNST.US Monster Beverage Corporation 20230531 0 58.13 58.73 57.82 58.62 7211400 58.62 up up correct
MNTK.US Montauk Renewables Inc 20230531 0 7 7.3 6.79 6.94 960400 6.94 down down correct
MNTS.US Momentus Inc 20230531 0 0.324 0.36 0.31 0.336 661800 0.336 up up correct
MNTSW.US Momentus Inc 20230531 0 0.033 0.033 0.0295 0.0295 300 0.0295 down down correct
MNTV.US Momentive Global Inc 20230531 0 9.45 9.46 9.45 9.45 7557559 9.45
MNTX.US Manitex International Inc 20230531 0 4.9 4.9 4.47 4.57 10100 4.57 down up incorrect
MODV.US ModivCare Inc 20230531 0 46.77 47.33 43.32 44.93 375100 44.93 down down correct
MOFG.US MidWestOne Financial Group Inc 20230531 0 19.22 19.22 18.65 18.88 42900 18.88 down down correct
MOGO.US Mogo Inc 20230531 0 0.708 0.728 0.7 0.72 85900 0.72 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20230531 0 6.3 6.5 6.3 6.42 8200 6.42 up up correct
MOMO.US Momo Inc 20230531 0 8.05 8.1 7.82 8.07 1858400 8.07 up up correct
MOR.US MorphoSys AG 20230531 0 6.44 6.44 6.17 6.41 201500 6.41 down down correct
MORF.US Morphic Holding Inc 20230531 0 56.87 58.05 56.01 57.5 497200 57.5 up up correct
MORN.US Morningstar Inc 20230531 0 206.17 207.25 202.24 204.7 182400 204.7 down down correct
MOTS.US Motus GI Holdings Inc 20230531 0 0.703 0.73 0.659 0.68 32100 0.68 down down correct
MOVE.US Movano Inc 20230531 0 1.08 1.08 0.96 0.998 62800 0.998 down down correct
MOXC.US Moxian Inc 20230531 0 0.91 0.974 0.91 0.974 5300 0.974 up up correct
MPAA.US Motorcar Parts of America Inc 20230531 0 5.94 5.94 5.46 5.51 132000 5.51 down down correct
MPB.US Mid Penn Bancorp Inc 20230531 0 22.89 22.89 22.06 22.18 50700 22.18 down up incorrect
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230531 0 10.02 10.02 10.02 10.02 200 10.02
MPWR.US Monolithic Power Systems Inc 20230531 0 504.86 513.93 488.39 489.91 900864 488.9809 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230531 0 4.71 4.82 4.59 4.79 6701300 4.79 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20230531 0 0.684 0.75 0.65 0.7177 244608 2.8708 up up correct
MRAM.US Everspin Technologies Inc 20230531 0 8.66 8.78 8.57 8.58 111200 8.58 down down correct
MRBK.US Meridian Corporation 20230531 0 9.5 9.71 9.49 9.64 24379 9.64 up up correct
MRCC.US Monroe Capital Corporation 20230531 0 7.525 7.5799 7.26 7.31 47598 7.0866 down up incorrect
MRCY.US Mercury Systems Inc 20230531 0 40.32 40.69 39.97 40.59 218500 40.59 up down incorrect
MREO.US Mereo BioPharma Group plc 20230531 0 0.961 1.03 0.92 1.01 1740800 1.01 up up correct
MRIN.US Marin Software Incorporated 20230531 0 0.76 0.77 0.71 0.71 93500 0.71 down down correct
MRKR.US Marker Therapeutics Inc 20230531 0 1.85 1.95 1.61 1.78 38323800 1.78 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230531 0 5.9 5.9 5.81 5.81 3900 5.81 down down correct
MRNA.US Moderna Inc 20230531 0 128.88 130.45 125.16 127.71 3929500 127.71 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230531 0 7.21 7.28 7.02 7.11 610200 7.11 down down correct
MRSN.US Mersana Therapeutics Inc 20230531 0 7.1 7.565 6.96 7.52 2094900 7.52 up up correct
MRTN.US Marten Transport Ltd 20230531 0 21.73 21.73 21.08 21.15 464906 21.0929 down up incorrect
MRTX.US Mirati Therapeutics Inc 20230531 0 37.26 38.21 35.76 37.16 1045400 37.16 down down correct
MRUS.US Merus N.V 20230531 0 21.08 21.9 20.55 21.72 248500 21.72 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20230531 0 12.05 13.5 11.59 12.84 9459700 12.84 up up correct
MRVL.US Marvell Technology Inc 20230531 0 61.8 63.1 58.33 58.49 37896672 58.49 down up incorrect
MS.US PO 20230531 0 18.62 18.79 18.56 18.69 295763 18.4268 up up correct
MSBI.US Midland States Bancorp Inc 20230531 0 19.83 20.13 19.3 19.34 67500 19.34 down up incorrect
MSDA.US MSD Acquisition Corp 20230531 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230531 0 80.37 81.54 79.83 81.36 133900 81.36 up up correct
MSFIX.US The Multi 20230531 0 10.38 10.38 10.38 10.38 0 10.38
MSFT.US Microsoft Corporation 20230531 0 332.29 335.94 327.33 328.39 45950600 328.39 down down correct
MSGM.US Motorsport Games Inc 20230531 0 4.16 4.54 4.16 4.253 10100 4.253 up down incorrect
MSTR.US MicroStrategy Incorporated 20230531 0 294.01 302.77 289 301.63 623400 301.63 up down incorrect
MSVB.US Mid 20230531 0 10.633 10.633 10.06 10.06 1300 10.06 down down correct
MTAC.US MedTech Acquisition Corporation 20230531 0 10.45 10.481 10.41 10.41 1700 10.41 down down correct
MTACU.US MedTech Acquisition Corporation 20230531 0 10.29 10.29 10.29 10.29 0 10.29
MTACW.US MedTech Acquisition Corporation 20230531 0 0.09 0.09 0.09 0.09 1 0.09
MTC.US Mmtec Inc 20230531 0 0.72 0.77 0.72 0.756 33600 0.756 up up correct
MTCH.US Match Group Inc 20230531 0 34.54 34.665 33.95 34.5 4972600 34.5 down down correct
MTCR.US Metacrine Inc 20230531 0 0.549 0.559 0.549 0.5574 26074 0.5574 up up correct
MTEM.US Molecular Templates Inc 20230531 0 0.45 0.48 0.45 0.47 196200 0.47 up up correct
MTEX.US Mannatech Incorporated 20230531 0 12.5 12.5424 12.5 12.5424 866 12.3556 up up correct
MTLS.US Materialise NV 20230531 0 9.52 9.68 9 9.32 114500 9.32 down down correct
MTRX.US Matrix Service Company 20230531 0 5.4 5.45 5.34 5.41 74100 5.41 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230531 0 11 11 11 11 0 11
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230531 0 10.69 10.69 10.69 10.69 0 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230531 0 0.03 0.03 0.03 0.03 0 0.03
MTSI.US MACOM Technology Solutions Holdings Inc 20230531 0 59.16 60.1 58.84 59.83 841100 59.83 up up correct
MTTR.US Matterport Inc 20230531 0 2.85 3 2.84 2.97 10089000 2.97 up down incorrect
MU.US Micron Technology Inc 20230531 0 68.895 69.85 67.92 68.2 30403609 68.2 down down correct
MULN.US Mullen Automotive Inc 20230531 0 0.73 0.76 0.72 0.73 27207900 0.73
MVBF.US MVB Financial Corp 20230531 0 18.17 18.67 17.25 17.76 28200 17.76 down down correct
MVIS.US MicroVision Inc 20230531 0 4.44 4.69 4.34 4.69 8120000 4.69 up down incorrect
MVST.US Microvast Holdings Inc 20230531 0 1.27 1.32 1.23 1.24 2024600 1.24 down up incorrect
MVSTW.US Microvast Holdings Inc 20230531 0 0.22 0.25 0.22 0.23 15929 0.23 up up correct
MXCT.US MaxCyte Inc. 20230531 0 3.96 4.11 3.95 4.08 685400 4.08 up up correct
MYFW.US First Western Financial Inc 20230531 0 17.31 17.31 16.93 17.02 14500 17.02 down down correct
MYGN.US Myriad Genetics Inc 20230531 0 22.23 22.65 21.99 22.06 1398400 22.06 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230531 0 1.83 1.87 1.69 1.74 399200 1.74 down down correct
MYNA.US Mynaric AG American Depository Shares 20230531 0 5.75 6.5 5.75 6.46 6300 6.46 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230531 0 5.25 5.49 5.09 5.49 70000 5.49 up up correct
MYPS.US Playstudios Inc 20230531 0 4.4 4.55 4.32 4.53 561200 4.53 up up correct
MYPSW.US MYPSW 20230531 0 0.708 0.708 0.708 0.708 15000 0.708
MYRG.US MYR Group Inc 20230531 0 130.19 131.04 126.87 127.5 108400 127.5 down down correct
MYSZ.US My Size Inc 20230531 0 1.214 1.214 1.15 1.2 8800 1.2 down down correct
NAII.US Natural Alternatives International Inc 20230531 0 7.46 7.46 7.46 7.46 900 7.46
NAOV.US NanoVibronix Inc 20230531 0 3.97 4.14 3.97 4 6700 4 up up correct
NARI.US Inari Medical Inc 20230531 0 60.33 60.82 59 60.4 853600 60.4 up up correct
NATH.US Nathan's Famous Inc 20230531 0 70.49 71.28 70.15 71.28 4439 70.8364 up up correct
NATI.US National Instruments Corporation 20230531 0 57.65 57.9 57.65 57.8 2293300 57.8 up up correct
NATR.US Nature's Sunshine Products Inc 20230531 0 10.82 11.23 10.82 11.18 20000 11.18 up up correct
NAUT.US Nautilus Biotechnology Inc 20230531 0 2.99 3 2.84 2.86 63600 2.86 down down correct
NAVI.US Navient Corporation 20230531 0 15.23 15.33 14.98 15.15 2123600 14.99 down down correct
NBIX.US Neurocrine Biosciences Inc 20230531 0 90.31 91.25 89.2 89.53 1566500 89.53 down down correct
NBN.US Northeast Bank 20230531 0 37.22 38.15 35.72 35.84 35600 35.84 down down correct
NBRV.US Nabriva Therapeutics plc 20230531 0 1.56 1.61 1.55 1.6 6100 1.6 up up correct
NBSE.US NeuBase Therapeutics Inc 20230531 0 0.1765 0.1795 0.169 0.1781 7057 3.562 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20230531 0 10.41 11 10.3 10.3 3500 10.3 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20230531 0 10.38 10.38 10.38 10.38 0 10.38
NBSTW.US Newbury Street Acquisition Corporation 20230531 0 0.1301 0.18 0.1301 0.1799 12622 0.1799 up up correct
NBTB.US NBT Bancorp Inc 20230531 0 34.29 34.43 33.11 33.55 151500 33.55 down down correct
NBTX.US Nanobiotix S.A 20230531 0 4.65 4.69 4.55 4.58 21500 4.58 down up incorrect
NCACU.US Newcourt Acquisition Corp Unit 20230531 0 10.53 10.53 10.53 10.53 1 10.53
NCMI.US National CineMedia Inc 20230531 0 0.29 0.31 0.28 0.28 603500 0.28 down down correct
NCNA.US NuCana plc 20230531 0 0.815 0.853 0.805 0.835 22300 0.835 up up correct
NCNO.US nCino Inc 20230531 0 27.57 28.32 27.28 27.49 2145300 27.49 down down correct
NCSM.US NCS Multistage Holdings Inc 20230531 0 17.49 17.49 16.95 17 3000 17 down down correct
NCTY.US The9 Limited 20230531 0 0.74 0.74 0.62 0.64 452500 0.64 down down correct
NDAQ.US Nasdaq Inc 20230531 0 54.92 55.62 54.36 55.35 7539769 55.112 up up correct
NDLS.US Noodles & Company 20230531 0 3.39 3.44 3.305 3.35 429834 3.35 down down correct
NDRA.US ENDRA Life Sciences Inc 20230531 0 1.6 1.7 1.4 1.47 101800 1.47 down up incorrect
NDSN.US Nordson Corporation 20230531 0 220.19 220.36 215.82 217.93 409400 217.93 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230531 0 13.26 13.36 13.03 13.31 64596 13.31 up down incorrect
NEE.US PQ 20230531 0 47.5339 48.7 47.23 48.69 257563 48.69 up down incorrect
NEGG.US Newegg Commerce Inc 20230531 0 1.05 1.07 1.04 1.05 209300 1.05
NEO.US NeoGenomics Inc 20230531 0 17 17.28 16.75 17.18 1162000 17.18 up up correct
NEOG.US Neogen Corporation 20230531 0 17.11 17.72 16.96 17.49 1876100 17.49 up down incorrect
NEON.US Neonode Inc 20230531 0 7.83 8.14 7.65 8.12 79000 8.12 up up correct
NEPH.US Nephros Inc 20230531 0 1.34 1.94 1.25 1.6 3233800 1.6 up up correct
NEPT.US Neptune Wellness Solutions Inc 20230531 0 0.16 0.18 0.16 0.17 807800 0.17 up down incorrect
NERV.US Minerva Neurosciences Inc 20230531 0 5.78 6.07 5.62 5.97 32300 5.97 up down incorrect
NESR.US National Energy Services Reunited Corp 20230531 0 2.88 3.02 2.88 3 238313 3 up up correct
NEWT.US Newtek Business Services Corp 20230531 0 12.31 12.405 12.03 12.31 150640 12.31
NEXI.US NexImmune Inc 20230531 0 0.31 0.357 0.31 0.321 139000 0.321 up up correct
NEXT.US NextDecade Corporation 20230531 0 5.48 5.565 5.33 5.55 690100 5.55 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230531 0 10.33 10.33 10.17 10.23 200400 10.23 down down correct
NFE.US New Fortress Energy Inc 20230531 0 25.98 26.7899 25.06 26.27 2927907 26.1825 up up correct
NFLX.US Netflix Inc 20230531 0 391.89 396.26 388.91 395.23 6988000 395.23 up up correct
NFYS.US UN 20230531 0 10.34 10.34 10.34 10.34 0 10.34
NGM.US NGM Biopharmaceuticals Inc 20230531 0 2.98 3.1 2.95 3.03 694100 3.03 up up correct
NGMS.US NeoGames S.A 20230531 0 27.21 27.3 27.08 27.27 308800 27.27 up down incorrect
NH.US NantHealth Inc 20230531 0 1.11 1.13 1.03 1.065 6008 1.065 down down correct
NHTC.US Natural Health Trends Corp 20230531 0 5.69 5.69 5.5 5.5 12200 5.5 down down correct
NICE.US NICE Ltd 20230531 0 197.73 206.09 197.55 205.94 839100 205.94 up down incorrect
NICHX.US NICHX 20230531 0 29.14 29.14 29.14 29.14 0 29.14
NICK.US Nicholas Financial Inc 20230531 0 4.7 4.7 4.6 4.63 2100 4.63 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230531 0 3.6 3.88 3.38 3.69 46300 3.69 up up correct
NIU.US Niu Technologies 20230531 0 3.65 3.65 3.42 3.51 710400 3.51 down up incorrect
NKLA.US Nikola Corporation 20230531 0 0.61 0.624 0.605 0.624 20629800 0.624 up up correct
NKSH.US National Bankshares Inc 20230531 0 26.77 27.17 26.6 27.17 5700 27.17 up up correct
NKTR.US Nektar Therapeutics 20230531 0 0.63 0.65 0.58 0.58 7064800 0.58 down down correct
NKTX.US Nkarta Inc 20230531 0 4.62 4.8 4.55 4.62 94200 4.62
NLSP.US NLS Pharmaceutics AG 20230531 0 1.06 1.07 1.03 1.06 46289 1.06
NLSPW.US NLS Pharmaceutics AG 20230531 0 0.152 0.161 0.095 0.096 16100 0.096 down down correct
NLTX.US Neoleukin Therapeutics Inc 20230531 0 0.82 0.82 0.8 0.8 26300 0.8 down down correct
NMFC.US New Mountain Finance Corporation 20230531 0 12.02 12.15 11.875 11.97 245968 11.6672 down down correct
NMIH.US NMI Holdings Inc 20230531 0 25.55 25.82 24.9 25.15 480200 25.15 down down correct
NMRD.US Nemaura Medical Inc 20230531 0 0.54 0.54 0.497 0.499 24600 0.499 down down correct
NMRK.US Newmark Group Inc 20230531 0 5.86 5.88 5.65 5.72 1497800 5.72 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230531 0 1.26 1.26 1.202 1.21 17800 1.21 down down correct
NMTR.US 9 Meters Biopharma Inc 20230531 0 0.7 0.738 0.693 0.7 62400 0.7
NNAVW.US NextNav Inc. Warrant 20230531 0 0.71 0.71 0.71 0.71 1 0.71
NNBR.US NN Inc 20230531 0 1.79 1.85 1.65 1.76 374500 1.76 down down correct
NNDM.US Nano Dimension Ltd 20230531 0 2.33 2.41 2.31 2.41 1615000 2.41 up up correct
NNOX.US Nano 20230531 0 17.13 19.73 17.13 17.79 4984900 17.79 up up correct
NODK.US NI Holdings Inc 20230531 0 13.965 13.965 13.52 13.7 10100 13.7 down down correct
NOTV.US Inotiv Inc 20230531 0 6.28 6.46 5.98 6.08 315600 6.08 down down correct
NOVN.US Novan Inc 20230531 0 1.22 1.379 1.19 1.36 352600 1.36 up up correct
NOVT.US Novanta Inc 20230531 0 165.86 166.97 163.32 165.6 273300 165.6 down up incorrect
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230531 0 10.8 10.8 10.8 10.8 100 10.8
NOVVR.US Nova Vision Acquisition Corp. Rights 20230531 0 0.17 0.29 0.16 0.2 52986 0.2 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20230531 0 10.39 10.39 10.39 10.39 0 10.39
NPABU.US New Providence Acquisition Corp. II Unit 20230531 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230531 0 4.282 4.5 4.282 4.45 2000 4.45 up down incorrect
NRAC.US Noble Rock Acquisition Corporation 20230531 0 10.4 10.4 10.4 10.4 0 10.4
NRACU.US Noble Rock Acquisition Corporation 20230531 0 10.41 10.41 10.41 10.41 100 10.41
NRACW.US Noble Rock Acquisition Corporation 20230531 0 0.0422 0.0719 0.0326 0.0695 4559 0.0695 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20230531 0 0.573 0.573 0.55 0.557 79300 0.557 down up incorrect
NRC.US National Research Corporation 20230531 0 43.67 45.4 43.56 44.9 60181 44.7759 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230531 0 9.59 9.71 9.256 9.4 1028800 9.4 down down correct
NRIM.US Northrim BanCorp Inc 20230531 0 37.68 38.19 37.41 37.91 19135 37.3546 up up correct
NRIX.US Nurix Therapeutics Inc 20230531 0 9.81 10.41 9.635 10.12 351500 10.12 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230531 0 18.79 18.79 18.79 18.79 0 18.79
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230531 0 19.01 19.01 19.01 19.01 0 19.01
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230531 0 19.02 19.02 19.02 19.02 0 19.02
NRXP.US NRx Pharmaceuticals Inc 20230531 0 0.68 0.7 0.66 0.7 82200 0.7 up up correct
NSIT.US Insight Enterprises Inc 20230531 0 135.15 136.48 134.84 135.22 482300 135.22 up up correct
NSPR.US InspireMD Inc 20230531 0 1.65 1.85 1.62 1.84 54400 1.84 up up correct
NSSC.US Napco Security Technologies Inc 20230531 0 37.55 37.88 36.53 37.19 882500 37.19 down down correct
NSTG.US NanoString Technologies Inc 20230531 0 6.02 6.2 5.69 5.89 1397600 5.89 down down correct
NSYS.US Nortech Systems Incorporated 20230531 0 9.57 9.66 9.41 9.66 5500 9.66 up up correct
NTAP.US NetApp Inc 20230531 0 67.6 68.2 66.01 66.35 7420100 66.35 down down correct
NTCT.US NetScout Systems Inc 20230531 0 30.56 31 30.19 30.52 1089300 30.52 down down correct
NTES.US NetEase Inc 20230531 0 84.74 85.18 82.89 85.08 1244881 84.6472 up up correct
NTGR.US NETGEAR Inc 20230531 0 13.99 14.2 13.79 14.03 756900 14.03 up down incorrect
NTIC.US Northern Technologies International Corporation 20230531 0 11.38 11.38 11.3 11.3 2000 11.3 down down correct
NTLA.US Intellia Therapeutics Inc 20230531 0 37.27 38.65 36.59 37.26 1262700 37.26 down down correct
NTNX.US Nutanix Inc 20230531 0 29.28 29.67 29.02 29.62 2750400 29.62 up up correct
NTRA.US Natera Inc 20230531 0 47.08 48.19 46.67 47.11 811800 47.11 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20230531 0 2.75 2.99 2.75 2.839 23600 2.839 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20230531 0 2.313 2.313 2.313 2.313 0 2.313
NTRS.US Northern Trust Corporation 20230531 0 72.31 72.49 71.11 71.92 1987918 71.2082 down down correct
NTRSO.US Northern Trust Corporation 20230531 0 20.78 20.99 20.59 20.66 141500 20.3699 down down correct
NTWK.US NetSol Technologies Inc 20230531 0 2.25 2.34 2.22 2.22 7100 2.22 down down correct
NURO.US NeuroMetrix Inc 20230531 0 1.16 1.21 0.96 1.01 1501900 1.01 down up incorrect
NUVA.US NuVasive Inc 20230531 0 36.62 38.38 36.22 38.16 720400 38.16 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230531 0 40.75 42.83 39.54 42.1 566100 42.1 up up correct
NUWE.US Nuwellis Inc 20230531 0 2.83 2.84 2.56 2.65 33200 2.65 down down correct
NUZE.US NuZee Inc 20230531 0 10.65 10.7 10.085 10.085 3100 10.085 down down correct
NVAX.US Novavax Inc 20230531 0 7.43 8.13 7.4 8.05 7555100 8.05 up down incorrect
NVCR.US NovoCure Limited 20230531 0 71.12 73.41 71.08 71.81 2490500 71.81 up up correct
NVDA.US NVIDIA Corporation 20230531 0 394.88 402.95 378.22 378.34 100258000 378.3008 down up incorrect
NVEC.US NVE Corporation 20230531 0 87.4 89.7 86.27 89.37 41200 89.37 up up correct
NVEE.US NV5 Global Inc 20230531 0 92.33 93.45 90.16 90.62 106100 90.62 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230531 0 31.69 31.82 30.17 31.39 298200 31.39 down down correct
NVFY.US Nova LifeStyle Inc 20230531 0 2.83 3.09 2.5 2.63 50900 2.63 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20230531 0 1.33 1.33 1.28 1.31 20800 1.31 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230531 0 109 110.23 107.01 107.99 182700 107.99 down down correct
NVNO.US enVVeno Medical Corp 20230531 0 2.89 3.06 2.89 2.91 35900 2.91 up up correct
NVOS.US Novo Integrated Sciences Inc 20230531 0 0.121 0.133 0.12 0.132 3893000 0.132 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20230531 0 8.35 8.62 7.96 8.55 4330200 8.55 up up correct
NVVE.US Nuvve Holding Corp 20230531 0 0.533 0.536 0.501 0.52 87500 0.52 down down correct
NVVEW.US Nuvve Holding Corp 20230531 0 0.0535 0.054 0.0386 0.0386 2475 0.0386 down down correct
NWBI.US Northwest Bancshares Inc 20230531 0 10.68 10.71 10.41 10.51 734700 10.51 down down correct
NWE.US NorthWestern Corporation 20230531 0 56.61 56.93 56.325 56.59 305736 55.9789 down down correct
NWFL.US Norwood Financial Corp 20230531 0 24.23 24.27 23.865 24.12 14827 24.12 down down correct
NWL.US Newell Brands Inc 20230531 0 8.73 8.74 8.25 8.31 42776600 8.31 down up incorrect
NWLI.US National Western Life Group Inc 20230531 0 372.05 373.34 368.91 373.04 17700 373.04 up up correct
NWPX.US Northwest Pipe Company 20230531 0 26.68 26.92 26.47 26.56 24500 26.56 down down correct
NWS.US News Corporation 20230531 0 18.84 18.84 18.29 18.48 1263300 18.48 down down correct
NWSA.US News Corporation 20230531 0 18.7 18.71 18.17 18.31 3598100 18.31 down down correct
NXGN.US NextGen Healthcare Inc 20230531 0 15.5 15.7 15.3 15.57 526500 15.57 up down incorrect
NXPI.US NXP Semiconductors N.V 20230531 0 180.69 182.07 177.8865 179.1 5289814 178.1409 down down correct
NXST.US Nexstar Media Group Inc 20230531 0 151.75 152.74 148 150.92 483700 150.92 down up incorrect
NXTC.US NextCure Inc 20230531 0 1.76 1.818 1.72 1.72 37100 1.72 down up incorrect
NXTP.US Nextplay Technologies Inc 20230531 0 1.099 1.54 1.094 1.2 502900 1.2 up up correct
NYMT.US New York Mortgage Trust Inc 20230531 0 9.69 9.8 9.68 9.77 603036 9.4804 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230531 0 17.1 17.74 17.1 17.74 19500 17.3212 up up correct
NYMTM.US New York Mortgage Trust Inc 20230531 0 20.32 20.73 20.2009 20.73 31309 20.2576 up up correct
NYMTN.US New York Mortgage Trust Inc 20230531 0 19.01 19.35 19 19.35 32760 18.8826 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20230531 0 0.43 0.45 0.42 0.42 24100 0.42 down down correct
OB.US Outbrain Inc 20230531 0 4.5 4.76 4.42 4.63 219700 4.63 up up correct
OBLG.US Oblong Inc 20230531 0 1.76 1.76 1.63 1.68 34500 1.68 down down correct
OBNK.US Origin Bancorp Inc 20230531 0 29.42 29.42 28.37 28.45 136070 28.45 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20230531 0 32.3 32.33 31.5 32.1 5600 31.87 down down correct
OCAX.US OCA Acquisition Corp 20230531 0 10.82 10.82 10.82 10.82 28 10.82
OCAXU.US OCA Acquisition Corp 20230531 0 10.36 10.36 10.36 10.36 0 10.36
OCC.US Optical Cable Corporation 20230531 0 4.05 4.24 3.99 3.99 2700 3.99 down down correct
OCCI.US OFS Credit Company Inc 20230531 0 9.52 9.65 9.4327 9.6 25067 9.0568 up down incorrect
OCCIO.US OFS Credit Company Inc 20230531 0 23 23 22.97 22.97 500 22.8437 down down correct
OCFC.US OceanFirst Financial Corp 20230531 0 14.56 14.76 13.95 14.2 353300 14.2 down down correct
OCFCP.US OceanFirst Financial Corp 20230531 0 22.708 23.007 22.7 22.9 1500 22.9 up up correct
OCG.US Oriental Culture Holding LTD 20230531 0 0.65 0.69 0.63 0.678 48400 0.678 up up correct
OCGN.US Ocugen Inc 20230531 0 0.46 0.466 0.45 0.46 7617100 0.46
OCSL.US Oaktree Specialty Lending Corporation 20230531 0 18.64 18.745 18.45 18.71 333128 18.1952 up up correct
OCUL.US Ocular Therapeutix Inc 20230531 0 6.39 6.52 6.245 6.4 533300 6.4 up up correct
OCUP.US Ocuphire Pharma Inc 20230531 0 3.76 3.9199 3.75 3.86 123694 3.86 up up correct
OCX.US OncoCyte Corporation 20230531 0 0.222 0.222 0.207 0.214 175400 0.214 down down correct
ODFL.US Old Dominion Freight Line Inc 20230531 0 315.64 317.16 306.63 310.44 2429147 310.044 down down correct
ODP.US The ODP Corporation 20230531 0 40.98 41.63 39.97 40.06 657755 40.06 down up incorrect
OESX.US Orion Energy Systems Inc 20230531 0 1.45 1.48 1.44 1.48 16600 1.48 up up correct
OFED.US Oconee Federal Financial Corp 20230531 0 16.5 16.5 16.5 16.5 500 16.5
OFIX.US Orthofix Medical Inc 20230531 0 18.55 18.77 18.26 18.69 281000 18.69 up up correct
OFLX.US Omega Flex Inc 20230531 0 101.95 105.39 101.9 104.17 17398 103.8404 up up correct
OFS.US OFS Capital Corporation 20230531 0 9.5 9.59 9.25 9.25 34296 8.9684 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230531 0 21.11 22 21.11 22 700 22 up up correct
OGI.US OrganiGram Holdings Inc 20230531 0 0.41 0.42 0.371 0.371 2870700 0.371 down up incorrect
OHAAU.US OPY Acquisition Corp. I Units 20230531 0 10.2474 10.2474 10.2474 10.2474 0 10.2474
OKTA.US Okta Inc 20230531 0 89.64 91.5 88.85 90.9 5496900 90.9 up up correct
OLB.US The OLB Group Inc 20230531 0 0.66 0.66 0.629 0.6356 33000 0.6356 down down correct
OLED.US Universal Display Corporation 20230531 0 150.46 151.18 146.75 147.33 740504 146.9753 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230531 0 10.34 10.4371 10.34 10.4371 1700 10.4371 up up correct
OLK.US Olink Holding AB (publ) 20230531 0 19.25 19.7 17.625 19.48 239500 19.48 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230531 0 54.51 55.82 53.32 55.12 1696400 55.12 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230531 0 5.37 5.485 5.08 5.17 142600 5.17 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20230531 0 3.21 3.23 3.05 3.16 3767100 3.16 down up incorrect
OM.US Outset Medical Inc 20230531 0 21.19 21.42 20.29 20.83 449400 20.83 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230531 0 84.05 84.05 81.56 82.65 89500 80.551 down down correct
OMCL.US Omnicell Inc 20230531 0 75.02 75.87 72.88 73.42 515800 73.42 down down correct
OMER.US Omeros Corporation 20230531 0 5.84 6.29 5.79 6.2 376200 6.2 up up correct
OMEX.US Odyssey Marine Exploration Inc 20230531 0 3.32 3.55 3.27 3.5 96400 3.5 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230531 0 7.72 7.785 7.32 7.59 49600 7.59 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20230531 0 1.05 1.08 1.03 1.055 163600 1.055 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20230531 0 5.25 5.45 5.05 5.17 7600 5.17 down down correct
ON.US ON Semiconductor Corporation 20230531 0 82.35 85.25 82 83.6 9835600 83.6 up up correct
ONB.US Old National Bancorp 20230531 0 12.68 12.75 12.21 12.42 2576500 12.42 down up incorrect
ONCR.US Oncorus Inc 20230531 0 0.177 0.26 0.177 0.202 2018200 0.202 up down incorrect
ONCS.US OncoSec Medical Incorporated 20230531 0 0.42 0.47 0.42 0.47 131100 0.47 up up correct
ONCT.US Oncternal Therapeutics Inc 20230531 0 0.31 0.31 0.28 0.28 122500 0.28 down down correct
ONCY.US Oncolytics Biotech Inc 20230531 0 1.72 1.72 1.61 1.62 319200 1.62 down up incorrect
ONDS.US Ondas Holdings Inc 20230531 0 0.81 0.88 0.8 0.867 282200 0.867 up down incorrect
ONEW.US OneWater Marine Inc 20230531 0 28.06 28.255 27.1 27.79 120100 27.79 down down correct
ONTX.US Onconova Therapeutics Inc 20230531 0 1.15 1.17 1.11 1.17 33700 1.17 up up correct
ONVO.US Organovo Holdings Inc 20230531 0 1.76 1.76 1.7 1.7 29600 1.7 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230531 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20230531 0 8 8.1 7.84 7.84 20000 7.84 down down correct
OPCH.US Option Care Health Inc 20230531 0 27.18 27.58 27.05 27.55 2402000 27.55 up down incorrect
OPEN.US Opendoor Technologies Inc 20230531 0 2.43 2.67 2.43 2.64 31953400 2.64 up up correct
OPGN.US OpGen Inc 20230531 0 0.73 0.77 0.69 0.752 183900 0.752 up up correct
OPHC.US OptimumBank Holdings Inc 20230531 0 2.82 2.9 2.81 2.88 2900 2.88 up up correct
OPI.US Office Properties Income Trust 20230531 0 7.33 7.41 7.18 7.24 2415200 7.24 down up incorrect
OPINL.US Office Properties Income Trust 20230531 0 12.84 13.18 12.625 12.85 36800 12.85 up up correct
OPK.US OPKO Health Inc 20230531 0 1.39 1.42 1.34 1.39 3566000 1.39
OPOF.US Old Point Financial Corporation 20230531 0 15.97 16.01 15.7095 15.79 10094 15.6537 down down correct
OPRA.US Opera Limited 20230531 0 15.17 15.7827 15.01 15.74 592275 15.3937 up up correct
OPRT.US Oportun Financial Corporation 20230531 0 5.63 5.82 5.25 5.73 207200 5.73 up up correct
OPRX.US OptimizeRx Corporation 20230531 0 13.67 14.13 13.65 14.04 120000 14.04 up up correct
OPT.US Opthea Limited 20230531 0 3.16 3.16 3.08 3.11 7555 3.11 down down correct
OPTN.US OptiNose Inc 20230531 0 1.25 1.29 1.15 1.25 695500 1.25
ORGN.US Origin Materials Inc 20230531 0 4.41 4.47 4.195 4.23 949600 4.23 down down correct
ORGNW.US Origin Materials Inc Warrant 20230531 0 0.8 0.808 0.7502 0.8 17413 0.8
ORGO.US Organogenesis Holdings Inc 20230531 0 3.78 3.84 3.575 3.63 1985900 3.63 down down correct
ORGS.US Orgenesis Inc 20230531 0 1.24 1.24 1.19 1.19 7900 1.19 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20230531 0 5.03 5.05 4.91 5.04 138500 5.04 up up correct
ORLY.US O'Reilly Automotive Inc 20230531 0 886.17 908.18 873.78 903.31 1186700 903.31 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230531 0 3.99 4.21 3.95 4.04 561300 4.04 up up correct
ORRF.US Orrstown Financial Services Inc 20230531 0 18.22 18.44 17.99 18.1 18600 18.1 down down correct
ORTX.US Orchard Therapeutics plc 20230531 0 4.88 5.07 4.8 4.83 30700 4.83 down down correct
OSBC.US Old Second Bancorp Inc 20230531 0 12.15 12.31 11.71 11.84 283400 11.84 down down correct
OSIS.US OSI Systems Inc 20230531 0 119.04 119.72 117.49 119.01 278600 119.01 down down correct
OSPN.US OneSpan Inc 20230531 0 14.45 15.35 14.45 15.14 895500 15.14 up up correct
OSS.US One Stop Systems Inc 20230531 0 2.6 2.6 2.3 2.51 221600 2.51 down down correct
OSTK.US Overstock.com Inc 20230531 0 18.72 18.88 18.22 18.73 833500 18.73 up up correct
OSUR.US OraSure Technologies Inc 20230531 0 4.9 5.07 4.84 5.03 1478600 5.03 up up correct
OSW.US OneSpaWorld Holdings Limited 20230531 0 10.4 10.505 10.34 10.43 1209300 10.43 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230531 0 10.84 10.9 10.84 10.84 3200 10.84
OTECU.US OceanTech Acquisitions I Corp. Units 20230531 0 11.1 11.1 11.1 11.1 100 11.1
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230531 0 0.026 0.036 0.025 0.035 154100 0.035 up up correct
OTEX.US Open Text Corporation 20230531 0 41.26 41.84 41.04 41.62 543000 41.377 up up correct
OTLK.US Outlook Therapeutics Inc 20230531 0 1.52 1.58 1.39 1.5 1169000 1.5 down down correct
OTLY.US Oatly Group AB 20230531 0 1.63 1.7 1.55 1.58 3489500 1.58 down up incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230531 0 0.4 0.415 0.395 0.4 191900 0.4
OTRK.US Ontrak Inc 20230531 0 0.452 0.4959 0.4302 0.45 64152 0.45 down down correct
OTRKP.US Ontrak Inc 20230531 0 0.758 0.758 0.658 0.748 1400 0.748 down down correct
OTTR.US Otter Tail Corporation 20230531 0 75.29 75.65 74.09 74.21 197300 74.21 down down correct
OUST.US WT 20230531 0 0.09 0.1099 0.057 0.085 21054 0.085 down down correct
OVBC.US Ohio Valley Banc Corp 20230531 0 24.01 24.18 24 24.18 2600 24.18 up down incorrect
OVID.US Ovid Therapeutics Inc 20230531 0 3.45 3.6 3.423 3.54 48500 3.54 up down incorrect
OVLY.US Oak Valley Bancorp 20230531 0 23.01 23.8 22.49 23.09 45000 23.09 up up correct
OWSCX.US OWSCX 20230531 0 18.44 18.44 18.44 18.44 0 18.1435
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230531 0 10.99 11.26 10.98 10.98 2900 10.98 down down correct
OXACU.US Oxbridge Acquisition Corp. Unit 20230531 0 10.87 10.87 10.87 10.87 0 10.87
OXACW.US Oxbridge Acquisition Corp. Warrant 20230531 0 0.0401 0.0401 0.0401 0.0401 1000 0.0401
OXBR.US Oxbridge Re Holdings Limited 20230531 0 1.21 1.296 1.2 1.289 76500 1.289 up up correct
OXLC.US Oxford Lane Capital Corp 20230531 0 5.06 5.105 5.04 5.05 1750180 4.9747 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230531 0 22.53 22.54 22.42 22.54 1700 22.1258 up up correct
OXLCM.US Oxford Lane Capital Corp 20230531 0 24.7 24.7 24.7 24.7 721 24.5593
OXLCP.US Oxford Lane Capital Corp 20230531 0 22.8 22.8 22.35 22.8 4700 22.6692
OXSQ.US Oxford Square Capital Corp 20230531 0 2.88 2.89 2.8 2.82 256765 2.7836 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230531 0 21.31 21.31 21.31 21.31 0 21.31
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230531 0 24.89 24.94 24.735 24.82 14094 24.4162 down down correct
OXSQZ.US Oxford Square Capital Corp. 20230531 0 23.32 23.498 23.25 23.498 1500 23.498 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230531 0 10.645 10.645 10.645 10.645 145 10.645
OXUSU.US Oxus Acquisition Corp Unit 20230531 0 10.73 10.73 10.73 10.73 0 10.73
OXUSW.US Oxus Acquisition Corp. Warrant 20230531 0 0.04 0.04 0.04 0.04 12400 0.04
OZK.US Bank OZK 20230531 0 35.68 35.76 34.24 34.58 1380900 34.58 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230531 0 14.8 14.85 14.38 14.7 100500 14.7 down down correct
OZON.US Ozon Holdings PLC 20230531 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230531 0 13.3 13.33 12.85 12.92 7337900 12.92 down down correct
PAAS.US Pan American Silver Corp 20230531 0 15.11 15.31 14.83 15.23 4959300 15.23 up down incorrect
PACB.US Pacific Biosciences of California Inc 20230531 0 12.28 12.6 11.72 12.38 5323900 12.38 up up correct
PACW.US PacWest Bancorp 20230531 0 6.66 6.83 6.31 6.45 13469400 6.45 down down correct
PAGP.US Plains GP Holdings L.P 20230531 0 13.9 13.91 13.47 13.6 5067300 13.6 down up incorrect
PAHC.US Phibro Animal Health Corporation 20230531 0 13.25 13.405 13.11 13.3 86014 13.1796 up up correct
PALI.US Palisade Bio Inc 20230531 0 1.32 1.35 1.27 1.32 154500 1.32
PALT.US Paltalk Inc. Common Stock 20230531 0 2.77 2.9 2.77 2.81 54800 2.81 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20230531 0 5.82 5.86 5.71 5.74 224500 5.74 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20230531 0 212.25 216.26 211.63 213.39 5589600 213.39 up up correct
PASG.US Passage Bio Inc 20230531 0 0.98 0.994 0.951 0.951 94200 0.951 down down correct
PATI.US Patriot Transportation Holding Inc 20230531 0 8.68 8.68 8.68 8.68 600 8.68
PATK.US Patrick Industries Inc 20230531 0 65.98 65.98 64.28 65.53 141395 65.1497 down down correct
PAVM.US PAVmed Inc 20230531 0 0.449 0.46 0.401 0.401 571900 0.401 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230531 0 0.101 0.14 0.1 0.11 32426 0.11 up up correct
PAX.US Patria Investments Limited 20230531 0 14.95 14.99 14.419 14.75 465500 14.75 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20230531 0 4.12 4.19 4.02 4.15 8375000 4.15 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20230531 0 0.4739 0.4884 0.4401 0.4884 11913 0.4884 up up correct
PAYS.US PaySign Inc 20230531 0 2.52 2.63 2.4 2.4 176600 2.4 down down correct
PAYX.US Paychex Inc 20230531 0 107.52 107.58 104.09 104.93 16804900 104.93 down up incorrect
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230531 0 10.75 10.75 10.75 10.75 100 10.75
PBBK.US PB Bankshares Inc. Common Stock 20230531 0 12.649 12.649 12.649 12.649 38 12.649
PBFS.US Pioneer Bancorp Inc 20230531 0 8.365 8.69 8.334 8.54 7700 8.54 up up correct
PBHC.US Pathfinder Bancorp Inc 20230531 0 13.28 13.47 13.28 13.47 1900 13.47 up up correct
PBLA.US Panbela Therapeutics Inc 20230531 0 0.25 0.2879 0.21 0.2251 130433 6.753 down down correct
PBPB.US Potbelly Corporation 20230531 0 7.56 7.8 7.55 7.78 93893 7.78 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230531 0 0.054 0.058 0.053 0.058 283150 1.74 up up correct
PBYI.US Puma Biotechnology Inc 20230531 0 3.31 3.39 3.24 3.35 153000 3.35 up up correct
PCAR.US PACCAR Inc 20230531 0 70.93 70.93 68.54 68.78 5249300 68.78 down down correct
PCB.US PCB Bancorp 20230531 0 14 14.33 13.78 14.09 17091 14.09 up up correct
PCCTU.US Perception Capital Corp. II Units 20230531 0 10.83 10.83 10.83 10.83 0 10.83
PCH.US PotlatchDeltic Corporation 20230531 0 46.7 46.73 45.84 46.53 475300 46.08 down down correct
PCRX.US Pacira BioSciences Inc 20230531 0 39.08 40.8 37.94 38.03 657300 38.03 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20230531 0 0.592 0.636 0.56 0.62 19100 0.62 up down incorrect
PCT.US PureCycle Technologies Inc 20230531 0 7.09 7.14 6.49 6.89 2900800 6.89 down down correct
PCTI.US PCTEL Inc 20230531 0 4.79 4.82 4.75 4.78 19100 4.78 down up incorrect
PCTTU.US PureCycle Technologies Inc 20230531 0 10.3 10.89 9.99 9.99 2600 9.99 down up incorrect
PCTTW.US PureCycle Technologies Inc 20230531 0 3 3.01 2.9 2.95 29700 2.95 down down correct
PCTY.US Paylocity Holding Corporation 20230531 0 171.57 173.19 169.23 172.75 1200300 172.75 up down incorrect
PCVX.US Vaxcyte Inc 20230531 0 48.92 50.13 48.32 49.52 865400 49.52 up down incorrect
PCYG.US Park City Group Inc 20230531 0 7.7099 8.03 7.7099 8.03 72449 8.018 up up correct
PCYO.US Pure Cycle Corporation 20230531 0 9.69 9.8 9.49 9.72 36300 9.72 up up correct
PDCE.US PDC Energy Inc 20230531 0 68.94 69.58 68.49 68.62 2563000 68.2326 down up incorrect
PDCO.US Patterson Companies Inc 20230531 0 25.99 26.315 25.6 26.19 536040 26.19 up up correct
PDD.US Pinduoduo Inc 20230531 0 65.8 65.82 62.53 65.32 15249600 65.32 down down correct
PDEX.US Pro 20230531 0 19.06 19.06 18.76 19 2700 19 down down correct
PDFS.US PDF Solutions Inc 20230531 0 41.72 42.54 41.4 42.25 673300 42.25 up up correct
PDLB.US PDL Community Bancorp 20230531 0 7.56 7.64 7.46 7.58 57200 7.58 up up correct
PDSB.US PDS Biotechnology Corporation 20230531 0 8.57 9.8 8.19 9.58 1361300 9.58 up up correct
PDSKX.US PDSKX 20230531 0 25.09 25.09 25.09 25.09 0 24.9584
PDSRX.US PDSRX 20230531 0 25 25 25 25 0 24.8834
PDSYX.US PDSYX 20230531 0 25.3 25.3 25.3 25.3 0 25.1685
PEB.US PH 20230531 0 16.96 17.14 16.81 16.81 6388 16.4658 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230531 0 17.25 17.41 16.71 17.22 59700 17.03 down down correct
PEBO.US Peoples Bancorp Inc 20230531 0 26.34 26.4 25.35 25.67 252800 25.67 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230531 0 28.74 29.1 28.58 29.01 879027 28.9294 up up correct
PEGA.US Pegasystems Inc 20230531 0 47.43 48.64 46.64 48.36 725616 48.3299 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230531 0 10.34 10.34 10.34 10.34 0 10.34
PENN.US Penn National Gaming Inc 20230531 0 24.81 25.22 24.66 25.04 2855200 25.04 up up correct
PEP.US PepsiCo Inc 20230531 0 182.86 184.62 181.46 182.35 20414801 181.085 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230531 0 10.82 10.82 10.82 10.82 0 10.82
PERI.US Perion Network Ltd 20230531 0 30.44 31 30.18 30.78 1092300 30.78 up up correct
PESI.US Perma 20230531 0 11.33 11.41 10.77 10.8 62900 10.8 down up incorrect
PETQ.US PetIQ Inc 20230531 0 12.5 12.805 12.37 12.73 141600 12.73 up up correct
PETS.US PetMed Express Inc 20230531 0 14.6 14.91 14.55 14.83 340105 14.5511 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20230531 0 2.18 2.2 2.08 2.08 6800 2.08 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20230531 0 0.41 0.41 0.41 0.41 100 0.41
PETZ.US TDH Holdings Inc 20230531 0 1.18 1.19 1.15 1.15 4000 1.15 down down correct
PFALX.US PFALX 20230531 0 6.9 6.9 6.9 6.9 0 6.9
PFBC.US Preferred Bank 20230531 0 47.46 48.46 45.79 46.12 103959 46.12 down down correct
PFC.US Premier Financial Corp 20230531 0 14.12 14.21 13.68 13.94 265168 13.94 down down correct
PFFLX.US PFFLX 20230531 0 6.9 6.9 6.9 6.9 0 6.9
PFG.US Principal Financial Group Inc 20230531 0 67.15 67.36 65.17 65.46 3535200 65.46 down down correct
PFIE.US Profire Energy Inc 20230531 0 1.21 1.259 1.21 1.22 48800 1.22 up up correct
PFIN.US P&F Industries Inc 20230531 0 6.39 6.55 6.3 6.38 10100 6.38 down down correct
PFIS.US Peoples Financial Services Corp 20230531 0 39.95 41.25 39.58 39.58 5500 39.58 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230531 0 6.9 6.9 6.9 6.9 0 6.9
PFLT.US PennantPark Floating Rate Capital Ltd 20230531 0 10.54 10.54 10.26 10.46 565816 10.3612 down down correct
PFMT.US Performant Financial Corporation 20230531 0 2.32 2.42 2.25 2.38 72800 2.38 up down incorrect
PFSW.US PFSweb Inc 20230531 0 4.29 4.36 4.2 4.32 65200 4.32 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230531 0 10.32 10.32 10.32 10.32 2400 10.32
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230531 0 10.31 10.33 10.3 10.33 6700 10.33 up down incorrect
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230531 0 0.1422 0.1422 0.051 0.054 20519 0.054 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230531 0 20.3 22.19 20.3 22.17 1200 22.17 up up correct
PGC.US Peapack 20230531 0 26.89 26.89 25.81 26.39 82500 26.39 down down correct
PGEN.US Precigen Inc 20230531 0 1.23 1.25 1.17 1.19 4006400 1.19 down down correct
PGNY.US Progyny Inc 20230531 0 37.2 38.08 36.99 37.25 847900 37.25 up down incorrect
PGSS.US UN 20230531 0 10.59 10.59 10.59 10.59 0 10.59
PHAR.US Pharming Group NV 20230531 0 12 12 12 12 500 12
PHAT.US Phathom Pharmaceuticals Inc 20230531 0 11.5 12.05 11.34 11.76 538700 11.76 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20230531 0 3.59 3.59 3.36 3.5 162000 3.5 down down correct
PHUN.US Phunware Inc 20230531 0 0.603 0.618 0.57 0.592 573500 0.592 down down correct
PHUNW.US Phunware Inc 20230531 0 0.2 0.2001 0.19 0.1903 8311 0.1903 down down correct
PHVS.US Pharvaris N.V 20230531 0 9 9.31 8.6 8.6 18900 8.6 down down correct
PI.US Impinj Inc 20230531 0 99.68 102.94 98.01 102.34 592000 102.34 up up correct
PIIVX.US PIIVX 20230531 0 40.56 40.56 40.56 40.56 0 40.56
PINC.US Premier Inc 20230531 0 25.02 25.18 24.88 25 1041900 25 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20230531 0 0.778 0.85 0.75 0.848 441900 0.848 up up correct
PIXY.US ShiftPixy Inc 20230531 0 2.15 2.221 2.05 2.05 77200 2.05 down down correct
PKBK.US Parke Bancorp Inc 20230531 0 15.96 16.212 15.6 16.06 19473 16.06 up up correct
PKOH.US Park 20230531 0 15.26 16.04 15 15.77 54900 15.77 up up correct
PLAB.US Photronics Inc 20230531 0 20.81 21.41 20.61 21.23 1638800 21.23 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230531 0 32.17 32.27 31.65 32.15 916200 32.15 down down correct
PLBC.US Plumas Bancorp 20230531 0 33.67 33.67 32.52 32.93 7200 32.93 down down correct
PLBY.US PLBY Group Inc 20230531 0 1.56 1.56 1.44 1.51 1565700 1.51 down down correct
PLCE.US The Children's Place Inc 20230531 0 16.09 16.38 15 15.03 1178600 15.03 down down correct
PLL.US Piedmont Lithium Inc 20230531 0 55.41 56.109 53.33 54.77 438000 54.77 down down correct
PLMI.US Plum Acquisition Corp. I 20230531 0 10.7 10.7 10.6 10.6 200 10.6 down up incorrect
PLMIU.US Plum Acquisition Corp. I 20230531 0 10.44 10.44 10.44 10.44 0 10.44
PLMIW.US Plum Acquisition Corp. I 20230531 0 0.18 0.18 0.18 0.18 1500 0.18
PLMR.US Palomar Holdings Inc 20230531 0 48.83 55.765 48.82 54.66 667900 54.66 up up correct
PLPC.US Preformed Line Products Company 20230531 0 152.79 155.24 152.582 153.71 51833 153.5125 up up correct
PLRX.US Pliant Therapeutics Inc 20230531 0 21.39 21.9 21.3 21.63 503689 21.63 up up correct
PLSE.US Pulse Biosciences Inc 20230531 0 6.01 6.58 5.91 6.2 74100 6.2 up up correct
PLTK.US Playtika Holding Corp 20230531 0 9.86 10.08 9.745 10.03 1387800 10.03 up up correct
PLUG.US Plug Power Inc 20230531 0 8.83 8.91 8.18 8.32 62396300 8.32 down down correct
PLUS.US ePlus inc 20230531 0 49.62 50.28 48.21 49.39 643000 49.39 down down correct
PLXP.US PLx Pharma Inc 20230531 0 0.0095 0.0095 0.0051 0.0069 41202 0.0069 down down correct
PLXS.US Plexus Corp 20230531 0 90.87 91.27 89.72 90.68 325800 90.68 down down correct
PLYA.US Playa Hotels & Resorts N.V 20230531 0 8.94 8.96 8.745 8.89 1286100 8.89 down down correct
PMAAX.US PMAAX 20230531 0 9.85 9.85 9.85 9.85 0 9.85
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230531 0 3.15 3.17 3.13 3.15 38100 3.15
PMD.US Psychemedics Corporation 20230531 0 4.87 4.92 4.73 4.74 4500 4.74 down down correct
PMFLX.US PMFLX 20230531 0 9.85 9.85 9.85 9.85 0 9.85
PMGM.US Priveterra Acquisition Corp 20230531 0 10.37 10.37 10.3 10.3 6300 10.3 down down correct
PMGMU.US Priveterra Acquisition Corp 20230531 0 10.35 10.35 10.35 10.35 0 10.35
PMGMW.US Priveterra Acquisition Corp 20230531 0 0.1 0.1 0.06 0.1 61274 0.1
PMIFX.US PMIFX 20230531 0 8.31 8.31 8.31 8.31 0 8.0693
PMT.US PC 20230531 0 17.52 18.45 17.22 18.28 75795 18.28 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230531 0 25.75 26.82 25.73 26.61 139600 26.61 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230531 0 5.31 5.49 5.21 5.35 693100 5.35 up down incorrect
PNBK.US Patriot National Bancorp Inc 20230531 0 7.45 7.6 6.85 6.85 2200 6.85 down down correct
PNFP.US Pinnacle Financial Partners Inc 20230531 0 49.76 50.1 47.61 48.65 511300 48.65 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230531 0 21.21 22.6 21.16 22.58 48600 22.58 up up correct
PNNT.US PennantPark Investment Corporation 20230531 0 5.53 5.53 5.38 5.52 341794 5.3354 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230531 0 94.81 94.81 90.27 91.5 5600 91.5 down down correct
PNT.US POINT Biopharma Global Inc 20230531 0 9.16 9.5 8.85 9.27 1159900 9.27 up up correct
PNTG.US The Pennant Group Inc 20230531 0 11.47 12.06 11.47 12 186700 12 up up correct
POAI.US Predictive Oncology Inc 20230531 0 3.43 3.58 3.101 3.23 375600 3.23 down down correct
PODD.US Insulet Corporation 20230531 0 272.87 275.31 270.03 274.25 907100 274.25 up down incorrect
POLA.US Polar Power Inc 20230531 0 1.3 1.35 1.29 1.35 55300 1.35 up up correct
POOL.US Pool Corporation 20230531 0 320 322.92 309.79 316.23 922000 316.23 down down correct
POWI.US Power Integrations Inc 20230531 0 87.02 88.41 85.93 86.4 668100 86.4 down down correct
POWL.US Powell Industries Inc 20230531 0 58.65 59.23 57.26 57.5 55400 57.5 down down correct
POWW.US AMMO Inc 20230531 0 1.79 1.79 1.7 1.76 876500 1.76 down down correct
POWWP.US AMMO Inc 20230531 0 24.9 24.9 24.25 24.3 3700 24.3 down down correct
PPBI.US Pacific Premier Bancorp Inc 20230531 0 19.32 19.43 18.45 18.83 593300 18.83 down up incorrect
PPBT.US Purple Biotech Ltd 20230531 0 1.835 1.88 1.75 1.75 11200 1.75 down down correct
PPC.US Pilgrim's Pride Corporation 20230531 0 22.54 22.7 22.13 22.2 925300 22.2 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230531 0 10.72 10.72 10.72 10.72 0 10.72
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230531 0 0.15 0.15 0.15 0.15 2101 0.15
PPHPU.US PHP Ventures Acquisition Corp. Units 20230531 0 10.75 10.75 10.75 10.75 0 10.75
PPIH.US Perma 20230531 0 10.39 10.69 10.19 10.32 9300 10.32 down down correct
PPSI.US Pioneer Power Solutions Inc 20230531 0 5.34 5.55 5.29 5.49 89300 5.49 up up correct
PPTA.US Midas Gold Corp. 20230531 0 4.37 4.74 4.37 4.57 102306 4.57 up up correct
PRAA.US PRA Group Inc 20230531 0 18.64 18.99 18.52 18.7 654700 18.7 up up correct
PRAX.US Praxis Precision Medicines Inc 20230531 0 0.936 0.963 0.86 0.86 460800 0.86 down down correct
PRCH.US Porch Group Inc 20230531 0 1.27 1.42 1.27 1.41 2614100 1.41 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230531 0 31.82 33.74 31.36 33.45 1134900 33.45 up up correct
PRDEX.US PREDEX Funds 20230531 0 28.39 28.39 28.39 28.39 0 28.0883
PRDO.US Perdoceo Education Corporation 20230531 0 11.87 11.94 11.64 11.79 411600 11.79 down up incorrect
PRFT.US Perficient Inc 20230531 0 77.21 78.21 75.96 76.47 411300 76.47 down down correct
PRFX.US PainReform Ltd 20230531 0 0.49 0.498 0.46 0.46 17200 0.46 down down correct
PRGS.US Progress Software Corporation 20230531 0 59.66 60.07 59.38 60 775600 60 up up correct
PRIM.US Primoris Services Corporation 20230531 0 27.49 27.67 26.4 26.8 427678 26.7469 down down correct
PRIVX.US Sharespost 100 Fund 20230531 0 39.97 39.97 39.97 39.97 0 39.97
PRLD.US Prelude Therapeutics Incorporated 20230531 0 5.73 5.895 5.56 5.58 160300 5.58 down down correct
PRLVX.US PRLVX 20230531 0 39.41 39.41 39.41 39.41 0 39.41
PROC.US Procaps Group S.A. Ordinary Shares 20230531 0 4.2 4.55 4.164 4.55 11500 4.55 up up correct
PROCW.US Procaps Group S.A. Warrants 20230531 0 0.2277 0.23 0.1912 0.23 300 0.23 up up correct
PROF.US Profound Medical Corp 20230531 0 12.13 12.36 11.6 12.05 14800 12.05 down down correct
PROV.US Provident Financial Holdings Inc 20230531 0 11.84 11.84 11.84 11.84 700 11.84
PRPH.US ProPhase Labs Inc 20230531 0 9.58 9.94 9.35 9.49 163100 9.49 down down correct
PRPL.US Purple Innovation Inc 20230531 0 3.62 3.685 3.43 3.46 2137300 3.46 down down correct
PRPO.US Precipio Inc 20230531 0 0.608 0.608 0.565 0.58 70700 0.58 down down correct
PRQR.US ProQR Therapeutics N.V 20230531 0 1.78 1.81 1.72 1.74 299200 1.74 down up incorrect
PRSR.US Prospector Capital Corp 20230531 0 10.47 10.48 10.465 10.47 1200 10.47
PRSRU.US Prospector Capital Corp 20230531 0 10.3 10.48 10.3 10.46 1000 10.46 up down incorrect
PRSRW.US Prospector Capital Corp 20230531 0 0.0454 0.0454 0.0454 0.0454 271 0.0454
PRTA.US Prothena Corporation plc 20230531 0 64.9 67.06 63.52 66.43 598900 66.43 up down incorrect
PRTC.US PureTech Health plc 20230531 0 27.5 27.5 27.5 27.5 2 27.5
PRTG.US Portage Biotech Inc 20230531 0 3.334 3.54 3.334 3.48 6100 3.48 up up correct
PRTH.US Priority Technology Holdings Inc 20230531 0 3.6 3.62 3.54 3.58 28900 3.58 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230531 0 1.55 1.62 1.49 1.53 223000 1.53 down down correct
PRTS.US CarParts.com Inc 20230531 0 4.21 4.25 4.15 4.17 1245600 4.17 down down correct
PRVA.US Privia Health Group Inc 20230531 0 24.52 25.05 24.135 24.95 1020900 24.95 up up correct
PSA.US PQ 20230531 0 17.72 18.19 17.72 18.19 29589 18.19 up up correct
PSEC.US Prospect Capital Corporation 20230531 0 6.22 6.24 6.09 6.16 1489689 6.1004 down down correct
PSHG.US Performance Shipping Inc 20230531 0 0.77 0.77 0.75 0.76 44600 0.76 down down correct
PSMT.US PriceSmart Inc 20230531 0 73.45 73.86 72.3 72.48 133200 72.48 down down correct
PSNL.US Personalis Inc 20230531 0 1.83 1.87 1.75 1.8 549200 1.8 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230531 0 16.77 16.77 16.77 16.77 0 16.77
PSTV.US Plus Therapeutics Inc 20230531 0 3.97 4.16 3.93 4.02 14400 4.02 up up correct
PSTX.US Poseida Therapeutics Inc 20230531 0 2.43 2.52 2.22 2.27 1194815 2.27 down down correct
PT.US Pintec Technology Holdings Limited 20230531 0 0.89 0.92 0.84 0.85 11700 0.85 down down correct
PTC.US PTC Inc 20230531 0 132.38 134.76 131.81 134.4 3423400 134.4 up up correct
PTCT.US PTC Therapeutics Inc 20230531 0 41.3 42.35 40.9 41.97 1032600 41.97 up up correct
PTDEX.US PREDEX 20230531 0 28.55 28.55 28.55 28.55 0 28.2466
PTE.US PolarityTE Inc 20230531 0 0.39 0.4 0.37 0.38 22200 0.38 down down correct
PTEN.US Patterson 20230531 0 9.92 10.09 9.7 9.74 3305300 9.74 down down correct
PTGX.US Protagonist Therapeutics Inc 20230531 0 25.43 26.14 25.06 26.07 975300 26.07 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20230531 0 2.033 2.07 1.98 1.99 1900 1.99 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20230531 0 20.05 20.15 19.75 20.07 505600 20.07 up up correct
PTMN.US Portman Ridge Finance Corporation 20230531 0 19.14 19.61 18.78 19.2 34800 19.2 up up correct
PTON.US Peloton Interactive Inc 20230531 0 7 7.35 6.94 7.28 8561100 7.28 up up correct
PTPI.US Petros Pharmaceuticals Inc 20230531 0 2.59 2.65 2.33 2.33 64800 2.33 down down correct
PTRA.US Proterra Inc 20230531 0 1.15 1.16 1.07 1.07 5567900 1.07 down down correct
PTRS.US Partners Bancorp 20230531 0 5.5 5.5 5.42 5.42 2400 5.42 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230531 0 25.16 26.25 25.14 26.16 27000 26.16 up up correct
PTVE.US Pactiv Evergreen Inc 20230531 0 7.25 7.27 6.98 7.02 290400 7.02 down down correct
PUBM.US PubMatic Inc 20230531 0 17.59 18.28 17.42 17.55 561400 17.55 down up incorrect
PUCK.US Goal Acquisitions Corp 20230531 0 10.3 10.3 10.3 10.3 610900 10.3
PUCKU.US Goal Acquisitions Corp 20230531 0 10.4 10.4 10.4 10.4 0 10.4
PULM.US Pulmatrix Inc 20230531 0 2.688 2.75 2.68 2.73 13200 2.73 up up correct
PUYI.US Puyi Inc 20230531 0 5.15 5.15 5.07 5.07 700 5.07 down down correct
PVBC.US Provident Bancorp Inc 20230531 0 8.11 8.11 7.61 7.61 51900 7.61 down down correct
PWDEX.US PREDEX 20230531 0 28.55 28.55 28.55 28.55 0 28.2466
PWFL.US PowerFleet Inc 20230531 0 3.15 3.15 3.05 3.13 51300 3.13 down down correct
PWOD.US Penns Woods Bancorp Inc 20230531 0 24.575 24.65 24.01 24.03 9677 23.7169 down down correct
PWP.US Perella Weinberg Partners 20230531 0 7.87 7.915 7.69 7.83 231600 7.83 down down correct
PXLW.US Pixelworks Inc 20230531 0 1.86 1.87 1.77 1.77 169500 1.77 down down correct
PXS.US Pyxis Tankers Inc 20230531 0 4.03 4.05 3.91 3.99 40800 3.99 down up incorrect
PXSAP.US Pyxis Tankers Inc 20230531 0 22.15 22.2 22 22.13 8400 21.9767 down down correct
PXSAW.US Pyxis Tankers Inc 20230531 0 1.11 1.195 1.09 1.19 7068 1.19 up down incorrect
PYCR.US Paycor HCM Inc. Common Stock 20230531 0 21.64 22.21 21.42 21.99 1036800 21.99 up up correct
PYPD.US PolyPid Ltd 20230531 0 0.37 0.39 0.329 0.39 121700 0.39 up up correct
PYPL.US PayPal Holdings Inc 20230531 0 61.84 63.215 61.17 61.99 27790800 61.99 up up correct
PYR.US PyroGenesis Canada Inc 20230531 0 0.868 0.868 0.7601 0.775 119104 0.775 down down correct
PYXS.US Pyxis Oncology Inc. 20230531 0 3.22 3.3 3.18 3.22 304800 3.22
PZZA.US Papa John's International Inc 20230531 0 71.86 71.94 68.02 70.11 831400 70.11 down up incorrect
QCOM.US QUALCOMM Incorporated 20230531 0 113.56 114 111.6 113.41 14924000 113.41 down down correct
QCRH.US QCR Holdings Inc 20230531 0 39.37 39.37 37.91 38.42 130055 38.367 down down correct
QDEL.US Quidel Corporation 20230531 0 86.1 86.64 84.55 85.14 362600 85.14 down up incorrect
QFIN.US 360 DigiTech Inc 20230531 0 13.42 13.75 13.12 13.75 2010900 13.75 up up correct
QH.US Quhuo Limited 20230531 0 1.82 1.941 1.73 1.8 130600 1.8 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20230531 0 4.9 4.95 4.64 4.9 451820 4.9
QIWI.US QIWI plc 20230531 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230531 0 0.934 0.948 0.923 0.923 13600 0.923 down down correct
QLI.US Qilian International Holding Group Limited 20230531 0 1.014 1.018 0.9 0.9 1300 0.9 down up incorrect
QLYS.US Qualys Inc 20230531 0 123.55 126.76 123.55 126.26 616200 126.26 up up correct
QMCO.US Quantum Corporation 20230531 0 1.22 1.22 1.07 1.1 275800 1.1 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230531 0 0.422 0.434 0.42 0.426 61500 0.426 up up correct
QNST.US QuinStreet Inc 20230531 0 9.29 9.42 9.09 9.22 331700 9.22 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230531 0 25 25.0454 24.64 24.75 99753 24.3482 down up incorrect
QRHC.US Quest Resource Holding Corporation 20230531 0 5.39 5.46 5.02 5.4 40800 5.4 up up correct
QRTEA.US Qurate Retail Inc 20230531 0 0.9 0.95 0.81 0.83 12343500 0.83 down down correct
QRTEB.US Qurate Retail Inc 20230531 0 5.3 5.38 5.29 5.29 10300 5.29 down down correct
QRTEP.US Qurate Retail Inc 20230531 0 31.66 32.72 31.5 32.57 90100 32.57 up up correct
QRVO.US Qorvo Inc 20230531 0 97.83 99.21 96.6 97.26 1437100 97.26 down down correct
QSI.US Quantum 20230531 0 1.58 1.642 1.471 1.51 521400 1.51 down up incorrect
QSIAW.US Quantum 20230531 0 0.21 0.245 0.21 0.245 2242 0.245 up up correct
QTRX.US Quanterix Corporation 20230531 0 19.86 20.505 19.03 19.61 313600 19.61 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20230531 0 1.22 1.24 1.15 1.17 722900 1.17 down up incorrect
QUIK.US QuickLogic Corporation 20230531 0 5.99 6.23 5.85 6 17300 6 up up correct
QURE.US uniQure N.V 20230531 0 19.21 19.85 18.92 19.29 528900 19.29 up up correct
RADI.US Radius Global Infrastructure Inc 20230531 0 14.8 14.84 14.78 14.8 848300 14.8
RAIL.US FreightCar America Inc 20230531 0 2.8 2.87 2.8 2.81 7000 2.81 up up correct
RAIN.US Rain Therapeutics Inc 20230531 0 1.03 1.12 1.03 1.11 1203900 1.11 up up correct
RAND.US Rand Capital Corporation 20230531 0 12.78 13.0995 12.6211 13.0995 1327 13.0995 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230531 0 4.22 4.22 3.81 4.08 109000 4.08 down down correct
RAPT.US RAPT Therapeutics Inc 20230531 0 20.02 21.28 19.7 20.03 451100 20.03 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230531 0 48.56 50.05 47.82 49.36 513400 49.36 up up correct
RAVE.US RAVE Restaurant Group Inc 20230531 0 1.72 1.74 1.68 1.71 13500 1.71 down up incorrect
RBB.US RBB Bancorp 20230531 0 10.86 10.95 10.39 10.44 51000 10.44 down up incorrect
RBBN.US Ribbon Communications Inc 20230531 0 2.79 2.87 2.68 2.78 2801600 2.78 down down correct
RBCAA.US Republic Bancorp Inc 20230531 0 43.18 43.18 42.07 42.14 42824 41.7951 down down correct
RBCN.US Rubicon Technology Inc 20230531 0 1.35 1.35 1.18 1.18 1700 1.18 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20230531 0 6.9 6.945 6.46 6.93 206400 6.93 up up correct
RCAT.US Red Cat Holdings Inc 20230531 0 0.939 0.939 0.9 0.92 51100 0.92 down down correct
RCEL.US AVITA Medical Inc 20230531 0 11.03 11.59 10.98 11.42 182500 11.42 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230531 0 9.71 9.71 9.71 9.71 0 9.5361
RCICX.US Resource Credit Income Fund Class C 20230531 0 9.81 9.81 9.81 9.81 0 9.6527
RCIIX.US Resource Credit Income Fund Class I Shar 20230531 0 9.73 9.73 9.73 9.73 0 9.5496
RCILX.US RCILX 20230531 0 9.71 9.71 9.71 9.71 0 9.5422
RCIWX.US Resource Credit Income Fund Class W Shar 20230531 0 9.7 9.7 9.7 9.7 0 9.5263
RCKT.US Rocket Pharmaceuticals Inc 20230531 0 20.6 21.51 19.96 20.93 664800 20.93 up down incorrect
RCKY.US Rocky Brands Inc 20230531 0 19.95 19.95 18.91 19.11 23200 19.11 down up incorrect
RCLF.US Rosecliff Acquisition Corp I 20230531 0 10.4 10.65 10.4 10.65 21500 10.65 up down incorrect
RCLFU.US Rosecliff Acquisition Corp I 20230531 0 10.57 10.6 10.45 10.6 4500 10.6 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20230531 0 0.07 0.07 0.07 0.07 1081 0.07
RCM.US R1 RCM Inc 20230531 0 16.3 16.5 15.945 16.25 2170600 16.25 down down correct
RCMT.US RCM Technologies Inc 20230531 0 15.76 16.33 15.73 16.21 92400 16.21 up up correct
RCON.US Recon Technology Ltd 20230531 0 0.39 0.41 0.39 0.4 55200 0.4 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230531 0 0.24 0.2448 0.2001 0.2238 1483900 0.2238 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20230531 0 0.03 0.03 0.03 0.03 375 0.03
RDCM.US RADCOM Ltd 20230531 0 9.65 9.65 9.43 9.6 7500 9.6 down down correct
RDFN.US Redfin Corporation 20230531 0 9.09 9.855 9.045 9.79 3100500 9.79 up up correct
RDHL.US RedHill Biopharma Ltd 20230531 0 2.22 2.36 2.14 2.32 87300 2.32 up up correct
RDI.US Reading International Inc 20230531 0 2.9 2.9 2.77 2.77 6100 2.77 down down correct
RDIB.US Reading International Inc 20230531 0 22.09 22.5 21.52 21.6 13298 21.6 down down correct
RDNT.US RadNet Inc 20230531 0 28.94 29.275 28.195 28.94 417800 28.94
RDVT.US Red Violet Inc 20230531 0 20.02 20.2 19.09 19.72 13800 19.72 down down correct
RDWR.US Radware Ltd 20230531 0 19.23 19.75 19.23 19.66 227500 19.66 up up correct
REAL.US The RealReal Inc 20230531 0 1.36 1.38 1.26 1.275 2110600 1.275 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20230531 0 1.29 1.34 1.26 1.28 622500 1.28 down down correct
REE.US REE Automotive Ltd. 20230531 0 0.376 0.38 0.375 0.38 236100 0.38 up up correct
REED.US Reed's Inc 20230531 0 2.9392 3.5996 2.9392 3.39 5148 3.39 up up correct
REFR.US Research Frontiers Incorporated 20230531 0 1.67 1.8 1.62 1.74 45600 1.74 up down incorrect
REG.US Regency Centers Corporation 20230531 0 55.85 56.64 55.66 56.27 1586670 55.6697 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230531 0 730.9 736.71 727.41 735.56 740200 735.56 up up correct
REKR.US Rekor Systems Inc 20230531 0 1.47 1.7 1.35 1.66 665100 1.66 up up correct
RELI.US Reliance Global Group Inc 20230531 0 4.32 4.65 4.172 4.52 51700 4.52 up up correct
RELIW.US Reliance Global Group Inc 20230531 0 0.105 0.105 0.105 0.105 9050 0.105
RELL.US Richardson Electronics Ltd 20230531 0 16.57 16.74 16.15 16.59 143700 16.59 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20230531 0 17.39 18.43 17.26 18.34 3045200 18.34 up up correct
REPL.US Replimune Group Inc 20230531 0 18.38 19.48 18.34 18.99 396700 18.99 up up correct
RETA.US Reata Pharmaceuticals Inc 20230531 0 89.72 90.98 87.82 90.05 703600 90.05 up up correct
RETO.US ReTo Eco 20230531 0 1.43 1.62 1.37 1.42 74000 1.42 down up incorrect
REYN.US Reynolds Consumer Products Inc 20230531 0 26.94 27.665 26.915 27.44 538400 27.44 up up correct
RFIL.US RF Industries Ltd 20230531 0 4.76 4.76 4.42 4.44 2400 4.44 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230531 0 21.67 21.67 21.67 21.67 64 21.67
RGCO.US RGC Resources Inc 20230531 0 20.23 20.91 19.98 20.7 31400 20.7 up up correct
RGEN.US Repligen Corporation 20230531 0 171.84 172.09 165.82 167.92 1739900 167.92 down down correct
RGLD.US Royal Gold Inc 20230531 0 121.7 124.81 121.23 123.84 464900 123.84 up up correct
RGLS.US Regulus Therapeutics Inc 20230531 0 1.3 1.32 1.23 1.3 13600 1.3
RGNX.US REGENXBIO Inc 20230531 0 17.53 18.28 17.02 17.23 897400 17.23 down down correct
RGP.US Resources Connection Inc 20230531 0 15.38 15.46 15.22 15.28 221300 15.28 down down correct
RIBT.US RiceBran Technologies 20230531 0 0.83 0.86 0.83 0.86 9300 0.86 up up correct
RICK.US RCI Hospitality Holdings Inc 20230531 0 73.61 74.9543 70.66 72.23 104621 72.1741 down up incorrect
RIDE.US Lordstown Motors Corp 20230531 0 3.43 3.48 3.19 3.4 453200 3.4 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20230531 0 1.35 1.43 1.33 1.4 1621200 1.4 up up correct
RILY.US B. Riley Financial Inc 20230531 0 36.33 36.44 35.35 36.18 197800 36.18 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230531 0 19.3 19.9 19.3 19.75 45600 19.75 up down incorrect
RILYM.US RILYM 20230531 0 22.11 22.11 21.46 21.46 15500 21.46 down down correct
RILYN.US B. Riley Financial Inc 20230531 0 19.52 19.68 19.33 19.6 48700 19.6 up up correct
RILYP.US B. Riley Financial Inc 20230531 0 18.25 19.03 18.25 18.75 7300 18.75 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230531 0 17.52 17.84 17.2 17.58 98800 17.58 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230531 0 16.11 16.46 15.7 16.46 83900 16.46 up up correct
RIOT.US Riot Blockchain Inc 20230531 0 11.58 12.04 11.37 12 19845600 12 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230531 0 14.75 15.01 14.38 14.73 49316900 14.73 down down correct
RKDA.US Arcadia Biosciences Inc 20230531 0 4.52 4.72 4.52 4.59 13400 4.59 up up correct
RKLB.US Rocket Lab USA Inc. 20230531 0 4.56 4.61 4.47 4.58 4964600 4.58 up down incorrect
RLAY.US Relay Therapeutics Inc 20230531 0 10.98 11.5 10.75 11.14 1237200 11.14 up up correct
RLMD.US Relmada Therapeutics Inc 20230531 0 2.98 3.03 2.78 2.84 96968 2.84 down down correct
RLYB.US Rallybio Corporation Common Stock 20230531 0 6.79 7.312 6.78 7.16 52000 7.16 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20230531 0 10.81 11.5 10.81 11.24 46300 11.24 up up correct
RMBL.US RumbleON Inc 20230531 0 11.4 11.4 10.45 10.92 197500 10.92 down down correct
RMBS.US Rambus Inc 20230531 0 64.1 65.51 63.02 63.96 2479000 63.96 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230531 0 5.39 5.39 5.12 5.12 18500 5.12 down up incorrect
RMGC.US RMG Acquisition Corp. III 20230531 0 10.12 10.12 10.12 10.12 2 10.12
RMGCU.US RMG Acquisition Corp. III 20230531 0 10.15 10.15 10.15 10.15 0 10.15
RMGCW.US RMG Acquisition Corp. III 20230531 0 0.1175 0.1591 0.087 0.0989 18886 0.0989 down down correct
RMNI.US Rimini Street Inc 20230531 0 4.46 4.71 4.455 4.6 1253000 4.6 up up correct
RMR.US The RMR Group Inc 20230531 0 21.63 22.009 21.28 21.53 135000 21.53 down down correct
RMTI.US Rockwell Medical Inc 20230531 0 2.76 3.4 2.71 3.32 336100 3.32 up up correct
RNA.US Avidity Biosciences Inc 20230531 0 10.76 11.31 10.37 10.62 1188645 10.62 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230531 0 4.62 4.66 4.11 4.2 38500 4.2 down down correct
RNLX.US Renalytix Plc 20230531 0 2.17 2.49 2.06 2.43 45100 2.43 up down incorrect
RNST.US Renasant Corporation 20230531 0 26.69 26.81 26.01 26.12 212714 25.9235 down down correct
RNW.US Renew Energy Global PLC 20230531 0 5.45 5.51 5.25 5.47 767000 5.47 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20230531 0 0.797 0.805 0.74 0.74 2900 0.74 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20230531 0 1.98 2.09 1.71 1.86 36100 1.86 down up incorrect
ROAD.US Construction Partners Inc 20230531 0 29.03 29.25 27.325 27.67 186900 27.67 down up incorrect
ROCC.US Ranger Oil Corporation 20230531 0 36.64 37.04 36.56 36.75 304800 36.75 up up correct
ROCK.US Gibraltar Industries Inc 20230531 0 55 55.11 52.03 52.3 181900 52.3 down down correct
ROIC.US Retail Opportunity Investments Corp 20230531 0 12.12 12.32 12.05 12.2 1402763 12.0639 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20230531 0 9.08 9.36 8.95 9.09 4534100 9.09 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230531 0 1.9858 2.01 1.9858 2.01 200 2.01 up up correct
ROKU.US Roku Inc 20230531 0 57.01 58.31 56.3 58.2 4344700 58.2 up up correct
ROOT.US Root Inc 20230531 0 4.82 4.8799 4.6 4.81 81381 4.81 down down correct
ROST.US Ross Stores Inc 20230531 0 103 104.15 102 103.62 3558153 103.284 up up correct
ROVR.US Rover Group Inc 20230531 0 4.5 4.67 4.49 4.65 1254400 4.65 up up correct
RPAY.US Repay Holdings Corporation 20230531 0 6.26 6.375 6.005 6.33 1708000 6.33 up up correct
RPD.US Rapid7 Inc 20230531 0 46.78 47.89 46.56 47.72 1153600 47.72 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20230531 0 8.1 8.22 7.8 8 42900 8 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230531 0 1.07 1.09 0.986 1.05 77000 1.05 down down correct
RPRX.US Royalty Pharma plc 20230531 0 32.51 32.915 32.42 32.74 5597200 32.74 up up correct
RPTX.US Repare Therapeutics Inc 20230531 0 10.47 10.7 10.23 10.61 118800 10.61 up up correct
RRBI.US Red River Bancshares Inc 20230531 0 50.92 50.92 49.12 49.12 4800 49.047 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20230531 0 12.62 13.11 12.15 12.67 421000 12.67 up up correct
RRR.US Red Rock Resorts Inc 20230531 0 45.44 45.72 44.66 45.59 474204 45.3608 up up correct
RSLS.US ReShape Lifesciences Inc 20230531 0 2.5112 2.52 2.4 2.42 44013 2.42 down down correct
RSSS.US Research Solutions Inc 20230531 0 2.1 2.1 2.08 2.09 7700 2.09 down down correct
RSVR.US Reservoir Media Inc 20230531 0 6.17 6.66 6.17 6.51 54000 6.51 up up correct
RSVRW.US Reservoir Media Management Inc 20230531 0 1.45 1.58 1.42 1.49 21300 1.49 up up correct
RUBY.US Rubius Therapeutics Inc 20230531 0 0.0181 0.0239 0.0181 0.0186 216976 0.0186 up up correct
RUN.US Sunrun Inc 20230531 0 17.75 17.97 16.91 17.64 9543400 17.64 down down correct
RUSHA.US Rush Enterprises Inc 20230531 0 53.24 53.24 52.01 52.27 240800 52.27 down down correct
RUSHB.US Rush Enterprises Inc 20230531 0 58.27 58.99 57.38 58.19 46100 58.19 down down correct
RUTH.US Ruth's Hospitality Group Inc 20230531 0 21.44 21.45 21.43 21.43 973700 21.43 down down correct
RVMD.US Revolution Medicines Inc 20230531 0 25.13 26.34 24.795 24.93 707100 24.93 down down correct
RVNC.US Revance Therapeutics Inc 20230531 0 30.23 30.84 29.91 30.56 799200 30.56 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230531 0 5.44 6.22 5.44 6.11 168200 6.11 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230531 0 1.53 1.88 1.52 1.72 29185 1.72 up up correct
RVSB.US Riverview Bancorp Inc 20230531 0 4.79 4.9114 4.62 4.68 54497 4.68 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230531 0 11.48 11.5 11.25 11.48 158800 11.48
RWLK.US ReWalk Robotics Ltd 20230531 0 0.6 0.61 0.59 0.61 117500 0.61 up up correct
RXDX.US Prometheus Biosciences Inc 20230531 0 198.5 198.79 198.38 198.7 1032356 198.7 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20230531 0 8.83 9.26 8.455 8.77 4152100 8.77 down down correct
RXST.US RxSight Inc. Common Stock 20230531 0 25 25.295 23.83 24.37 1003700 24.37 down down correct
RXT.US Rackspace Technology Inc 20230531 0 1.55 1.6 1.43 1.56 2261407 1.56 up down incorrect
RYAAY.US Ryanair Holdings plc 20230531 0 104.68 105.34 102.85 105.08 553400 105.08 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230531 0 16.82 17.76 16.62 16.66 688900 16.66 down down correct
RZB.US Reinsurance Group of America Incorporated 20230531 0 24.47 24.64 24.24 24.55 69500 24.55 up up correct
RZLT.US Rezolute Inc 20230531 0 2.055 2.21 2.055 2.13 11300 2.13 up down incorrect
SABR.US Sabre Corporation 20230531 0 3.17 3.19 3 3.1 12762300 3.1 down down correct
SABRP.US Sabre Corporation 20230531 0 46.03 46.51 44.64 46.51 24600 46.51 up up correct
SABS.US SAB Biotherapeutics Inc 20230531 0 0.878 0.93 0.86 0.89 53300 0.89 up up correct
SAFT.US Safety Insurance Group Inc 20230531 0 73.99 74.49 72.79 72.82 106600 72.82 down down correct
SAGE.US Sage Therapeutics Inc 20230531 0 49.78 51.03 48.89 49.5 416500 49.5 down down correct
SAIA.US Saia Inc 20230531 0 288.16 290.01 280.81 284.16 345800 284.16 down up incorrect
SAL.US Salisbury Bancorp Inc 20230531 0 24.98 24.98 24.2 24.35 3200 24.35 down up incorrect
SALM.US Salem Media Group Inc 20230531 0 0.94 0.97 0.93 0.93 32200 0.93 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230531 0 10.4 10.4 10.4 10.4 189 10.4
SAMG.US Silvercrest Asset Management Group Inc 20230531 0 19.27 19.82 18.4301 19.57 30680 19.4008 up down incorrect
SANA.US Sana Biotechnology Inc 20230531 0 5.8 6.11 5.7 6.02 1246246 6.02 up up correct
SANM.US Sanmina Corporation 20230531 0 53.87 54.28 52.73 53.04 650100 53.04 down down correct
SANW.US S&W Seed Company 20230531 0 1.04 1.08 1.01 1.06 77900 1.06 up up correct
SASR.US Sandy Spring Bancorp Inc 20230531 0 21.26 21.44 20.6 20.94 268500 20.94 down down correct
SATS.US EchoStar Corporation 20230531 0 16.15 16.31 15.63 15.77 211000 15.77 down down correct
SAVA.US Cassava Sciences Inc 20230531 0 22.82 23.39 22.35 22.71 968200 22.71 down down correct
SBAC.US SBA Communications Corporation 20230531 0 221.74 222.6 218.61 221.78 1142100 221.78 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20230531 0 21.07 21.2299 20.15 20.68 937615 20.5239 down up incorrect
SBET.US Sharplink Gaming Ltd 20230531 0 3.26 3.32 2.9 3.14 31700 3.14 down up incorrect
SBFG.US SB Financial Group Inc 20230531 0 13.74 14.5 12.51 12.52 24100 12.52 down down correct
SBGI.US Sinclair Broadcast Group Inc 20230531 0 15.64 15.72 15.21 15.38 1102700 15.38 down down correct
SBLK.US Star Bulk Carriers Corp 20230531 0 17.545 17.545 17.05 17.13 1183757 16.8109 down down correct
SBNY.US Signature Bank 20230531 0 0.1234 0.1331 0.12 0.1202 889997 0.1202 down down correct
SBRA.US Sabra Health Care REIT Inc 20230531 0 10.75 11.32 10.71 11.26 7298300 11.26 up up correct
SBSI.US Southside Bancshares Inc 20230531 0 27.07 27.2 26.43 26.5 227800 26.5 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230531 0 4.9 5.269 4.9 4.99 41300 4.99 up down incorrect
SBUX.US Starbucks Corporation 20230531 0 98.03 98.08 96.98 97.64 10377100 97.64 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20230531 0 10.27 10.285 10.26 10.285 1111800 10.285 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20230531 0 10.5 10.5 10.5 10.5 0 10.5
SCAQW.US Stratim Cloud Acquisition Corp 20230531 0 0.255 0.255 0.255 0.255 260 0.255
SCHL.US Scholastic Corporation 20230531 0 41.84 42.73 41.41 42.48 274700 42.48 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230531 0 28.15 28.15 26.97 27.51 307248 27.51 down down correct
SCKT.US Socket Mobile Inc 20230531 0 1.37 1.38 1.35 1.35 9600 1.35 down down correct
SCOR.US comScore Inc 20230531 0 0.89 0.9 0.86 0.9 113300 0.9 up up correct
SCPH.US scPharmaceuticals Inc 20230531 0 10.17 10.62 10.16 10.62 196600 10.62 up up correct
SCPL.US SciPlay Corporation 20230531 0 19.46 19.48 19.36 19.39 283800 19.39 down down correct
SCPS.US Scopus BioPharma Inc 20230531 0 0.05 0.05 0.05 0.05 3000 0.05
SCSC.US ScanSource Inc 20230531 0 28.78 29.03 28.03 28.76 676000 28.76 down down correct
SCVL.US Shoe Carnival Inc 20230531 0 20.06 20.35 19.49 19.57 364332 19.57 down down correct
SCWX.US SecureWorks Corp 20230531 0 8.61 8.61 7.92 8.07 258300 8.07 down up incorrect
SCYX.US SCYNEXIS Inc 20230531 0 2.51 2.55 2.46 2.5 356900 2.5 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230531 0 10.41 10.41 10.172 10.172 12500 10.172 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20230531 0 10.35 10.35 10.35 10.35 52 10.35
SDACW.US Sustainable Development Acquisition I Corp 20230531 0 0.0228 0.0228 0.0228 0.0228 941 0.0228
SDC.US SmileDirectClub Inc 20230531 0 0.364 0.37 0.352 0.355 921200 0.355 down down correct
SDGR.US Schrödinger Inc 20230531 0 34.46 35.05 33.155 33.45 1102700 33.45 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230531 0 5.95 6.31 5.58 6.26 106800 6.26 up down incorrect
SEAC.US SeaChange International Inc 20230531 0 8.62 8.62 8.26 8.32 3500 8.32 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230531 0 7.4 7.46 7.3 7.31 799900 7.31 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20230531 0 1.76 1.8 1.76 1.8 600 1.8 up up correct
SECO.US Secoo Holding Limited 20230531 0 0.83 0.854 0.811 0.85 49200 0.85 up up correct
SEDG.US SolarEdge Technologies Inc 20230531 0 292.33 295.255 278.12 284.83 1408800 284.83 down down correct
SEED.US Origin Agritech Limited 20230531 0 5.4 5.4 4.72 4.72 33900 4.72 down down correct
SEEL.US Seelos Therapeutics Inc 20230531 0 0.87 0.97 0.85 0.93 504700 0.93 up up correct
SEER.US Seer Inc 20230531 0 3.69 3.79 3.55 3.68 1027376 3.68 down down correct
SEIC.US SEI Investments Company 20230531 0 57.21 57.32 56.175 56.58 1983876 56.1697 down down correct
SELB.US Selecta Biosciences Inc 20230531 0 1.14 1.2 1.12 1.18 1032300 1.18 up down incorrect
SELF.US Global Self Storage Inc 20230531 0 5 5.06 4.97 4.98 24945 4.9099 down up incorrect
SENEA.US Seneca Foods Corporation 20230531 0 48.78 48.78 46.01 46.24 48300 46.24 down down correct
SENEB.US Seneca Foods Corporation 20230531 0 46.91 46.91 45.71 45.9 4200 45.9 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20230531 0 3.2 3.35 3.2 3.23 9500 3.23 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20230531 0 36.87 37.46 35.59 36.22 1700 36.22 down down correct
SFBS.US ServisFirst Bancshares Inc 20230531 0 41.68 41.68 40.27 40.3 407305 40.0307 down down correct
SFIX.US Stitch Fix Inc 20230531 0 3.8 3.87 3.43 3.59 4353900 3.59 down down correct
SFM.US Sprouts Farmers Market Inc 20230531 0 35.46 35.96 34.35 34.56 2094201 34.56 down down correct
SFNC.US Simmons First National Corporation 20230531 0 16.76 16.99 16.185 16.27 666630 16.0955 down down correct
SFST.US Southern First Bancshares Inc 20230531 0 23.46 23.69 22.7 22.97 24100 22.97 down down correct
SFT.US Shift Technologies Inc 20230531 0 1.63 1.64 1.55 1.56 56039 1.56 down down correct
SGA.US Saga Communications Inc 20230531 0 19.54 19.95 19.41 19.5 27700 19.5 down down correct
SGBX.US SG Blocks Inc 20230531 0 0.82 0.82 0.761 0.765 11900 0.765 down down correct
SGC.US Superior Group of Companies Inc 20230531 0 8.99 8.99 8.51 8.7 38900 8.7 down up incorrect
SGEN.US Seagen Inc 20230531 0 194.95 196.38 194.32 195.7 1616900 195.7 up down incorrect
SGH.US SMART Global Holdings Inc 20230531 0 22.53 22.83 22.21 22.58 1447600 22.58 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230531 0 9.29 9.73 8.85 9.59 272900 9.59 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230531 0 10.4 10.4 10.4 10.4 0 10.4
SGMA.US SigmaTron International Inc 20230531 0 3.4 3.4 3.26 3.31 32700 3.31 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230531 0 38.09 38.31 37.05 37.62 370200 37.62 down down correct
SGMO.US Sangamo Therapeutics Inc 20230531 0 1.14 1.23 1.12 1.12 4917100 1.12 down down correct
SGRP.US SPAR Group Inc 20230531 0 1.11 1.22 1.06 1.2 20300 1.2 up up correct
SGRY.US Surgery Partners Inc 20230531 0 36.36 37.62 35.96 37.48 549500 37.48 up up correct
SGTX.US Sigilon Therapeutics Inc 20230531 0 4.52 4.6 4.19 4.2 18500 4.2 down down correct
SHBI.US Shore Bancshares Inc 20230531 0 11.4 11.42 11.09 11.26 84400 11.26 down down correct
SHC.US Sotera Health Company 20230531 0 14.05 14.2 13.935 14.09 1141200 14.09 up up correct
SHCR.US Sharecare Inc 20230531 0 1.47 1.52 1.38 1.49 10448500 1.49 up up correct
SHCRW.US Sharecare Inc 20230531 0 0.14 0.15 0.135 0.14 41800 0.14
SHEN.US Shenandoah Telecommunications Company 20230531 0 19.24 19.35 18.85 18.98 113900 18.98 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20230531 0 4.21 4.21 4.03 4.05 154090 4.0262 down down correct
SHLS.US Shoals Technologies Group Inc 20230531 0 23.75 24.03 22.885 23.49 1475500 23.49 down down correct
SHO.US PI 20230531 0 18.44 19.02 18.44 19.02 23910 18.6624 up down incorrect
SHOO.US Steven Madden Ltd 20230531 0 31.4 31.4829 30.765 31.21 864227 31.0132 down down correct
SHPW.US WT 20230531 0 0.017 0.0171 0.017 0.0171 3000 0.0171 up up correct
SHYF.US The Shyft Group Inc 20230531 0 24.11 24.11 23.12 23.51 167800 23.51 down down correct
SI.US PA 20230531 0 8.5 8.9 5 8.7 114334 8.7 up up correct
SIBN.US SI 20230531 0 25 25.5 24.75 25.18 743200 25.18 up up correct
SIEB.US Siebert Financial Corp 20230531 0 2.37 2.37 2.29 2.34 15300 2.34 down down correct
SIEN.US Sientra Inc 20230531 0 1.62 1.689 1.6 1.66 44700 1.66 up up correct
SIFY.US Sify Technologies Limited 20230531 0 1.38 1.5 1.38 1.41 188300 1.41 up up correct
SIGA.US SIGA Technologies Inc 20230531 0 5.57 5.68 5.5 5.61 607100 5.61 up up correct
SIGI.US Selective Insurance Group Inc 20230531 0 99.98 100.14 96.65 96.73 308200 96.73 down down correct
SIGIP.US Selective Insurance Group Inc 20230531 0 16.09 16.44 16.09 16.38 27300 16.38 up up correct
SILC.US Silicom Ltd 20230531 0 35.7 37.32 35.59 36.78 9200 36.78 up up correct
SILK.US Silk Road Medical Inc 20230531 0 30.22 30.601 29.76 30.19 395700 30.19 down down correct
SIMO.US Silicon Motion Technology Corporation 20230531 0 62.1 63.19 61.14 61.24 315000 61.24 down down correct
SINT.US Sintx Technologies Inc 20230531 0 1.43 1.49 1.41 1.47 55500 1.47 up up correct
SIOX.US Sio Gene Therapies Inc 20230531 0 0.401 0.4099 0.401 0.4012 16009 0.4012 up up correct
SIRI.US Sirius XM Holdings Inc 20230531 0 3.59 3.63 3.56 3.56 24174109 3.56 down up incorrect
SISI.US Shineco Inc 20230531 0 0.5 0.54 0.5 0.54 39500 0.54 up up correct
SITM.US SiTime Corporation 20230531 0 99.89 100.9 96.38 99.17 489100 99.17 down down correct
SJ.US Scienjoy Holding Corporation 20230531 0 4.57 4.57 4.1 4.1067 18821 4.1067 down down correct
SKIN.US The Beauty Health Company 20230531 0 8.09 8.18 7.705 8.04 2691800 8.04 down down correct
SKYT.US SkyWater Technology Inc 20230531 0 10.25 10.49 10.03 10.25 178056 10.25
SKYW.US SkyWest Inc 20230531 0 30.51 30.6 29.5 29.91 600800 29.91 down down correct
SLAB.US Silicon Laboratories Inc 20230531 0 142.3 145.07 140.34 140.67 768800 140.67 down down correct
SLAMU.US Slam Corp 20230531 0 10.675 10.675 10.675 10.675 0 10.675
SLAMW.US Slam Corp 20230531 0 0.1801 0.181 0.1801 0.181 936 0.181 up up correct
SLCR.US Silver Crest Acquisition Corporation 20230531 0 2.86 2.86 2.54 2.65 1239588 2.65 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20230531 0 0.5625 0.65 0.5625 0.639 148194 0.639 up up correct
SLDB.US Solid Biosciences Inc 20230531 0 6.2 6.2 6.1 6.18 17700 6.18 down down correct
SLGC.US Somalogic Inc 20230531 0 2.94 3.05 2.9 3.03 1230000 3.03 up down incorrect
SLGCW.US SomaLogic Inc 20230531 0 0.3451 0.3451 0.27 0.3178 5542 0.3178 down up incorrect
SLGG.US Super League Gaming Inc 20230531 0 0.53 0.58 0.53 0.554 106300 0.554 up up correct
SLGL.US Sol 20230531 0 3.5 3.635 3.43 3.6 7300 3.6 up down incorrect
SLGN.US Silgan Holdings Inc 20230531 0 45.83 45.99 44.96 44.99 550700 44.99 down down correct
SLM.US SLM Corporation 20230531 0 15.59 15.69 15.2 15.26 3946200 15.15 down down correct
SLMBP.US SLM Corporation 20230531 0 55.9 57.12 54.5 54.5 154000 52.803 down down correct
SLN.US Silence Therapeutics plc 20230531 0 5.821 5.95 5.3 5.31 37400 5.31 down down correct
SLNG.US Stabilis Solutions Inc 20230531 0 3.76 3.81 3.76 3.81 1400 3.81 up up correct
SLNH.US Soluna Holdings Inc 20230531 0 0.16 0.18 0.16 0.17 116200 0.17 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230531 0 1.751 2 1.7 1.86 4100 1.86 up up correct
SLNO.US Soleno Therapeutics Inc 20230531 0 5.3 5.35 5.2 5.27 43600 5.27 down down correct
SLP.US Simulations Plus Inc 20230531 0 45.88 46.18 43.44 44.19 139400 44.19 down down correct
SLRC.US SLR Investment Corp 20230531 0 14.09 14.1 13.85 13.91 127784 13.7806 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20230531 0 1.41 1.43 1.4 1.41 12700 1.41
SLS.US SELLAS Life Sciences Group Inc 20230531 0 1.69 1.74 1.66 1.72 137300 1.72 up up correct
SLVRU.US SilverSPAC Inc Unit 20230531 0 10.5 10.5 10.5 10.5 0 10.5
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230531 0 10.5 10.5 10.5 10.5 0 10.5
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230531 0 10.89 10.89 10.89 10.89 0 10.89
SMBC.US Southern Missouri Bancorp Inc 20230531 0 36.65 37.46 35.64 37.15 56900 37.15 up up correct
SMBK.US SmartFinancial Inc 20230531 0 21.92 22.29 20.84 21.1 43100 21.1 down down correct
SMCI.US Super Micro Computer Inc 20230531 0 226.34 227.56 216 223.95 4416300 223.95 down down correct
SMID.US Smith 20230531 0 16.73 17.29 16.73 17.29 1900 17.29 up up correct
SMIT.US Schmitt Industries Inc 20230531 0 0.013 0.013 0.013 0.013 0 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230531 0 27.43 27.88 27.205 27.49 23700 27.49 up up correct
SMMF.US Summit Financial Group Inc 20230531 0 19.45 19.61 19.01 19.06 17183 18.8796 down down correct
SMMT.US Summit Therapeutics Inc 20230531 0 1.57 1.66 1.5 1.63 3533600 1.63 up up correct
SMPL.US The Simply Good Foods Company 20230531 0 36.09 36.39 35.87 36.19 689500 36.19 up up correct
SMSI.US Smith Micro Software Inc 20230531 0 1.21 1.23 1.17 1.21 180700 1.21
SMTC.US Semtech Corporation 20230531 0 21.73 21.99 21.44 21.74 2469200 21.74 up up correct
SMTI.US Sanara MedTech Inc 20230531 0 34.36 34.53 33.51 33.54 11200 33.54 down down correct
SNAX.US Stryve Foods Inc 20230531 0 0.77 0.8 0.713 0.743 62300 0.743 down up incorrect
SNBR.US Sleep Number Corporation 20230531 0 19.02 19.02 18.04 18.14 1157300 18.14 down down correct
SNCE.US Science 37 Holdings Inc 20230531 0 0.23 0.26 0.23 0.256 194200 0.256 up up correct
SNCR.US Synchronoss Technologies Inc 20230531 0 0.95 1 0.93 0.96 86100 0.96 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230531 0 18.4 18.5 18.2 18.5 13000 18.5 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20230531 0 18.69 18.93 18.47 18.8 466400 18.8 up up correct
SND.US Smart Sand Inc 20230531 0 1.48 1.5 1.44 1.48 118300 1.48
SNDL.US Sundial Growers Inc 20230531 0 1.49 1.49 1.42 1.42 4214100 1.42 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20230531 0 19.99 20.47 19.8 19.97 1168500 19.97 down up incorrect
SNES.US SenesTech Inc 20230531 0 1.23 1.23 1.176 1.18 252700 1.18 down down correct
SNEX.US StoneX Group Inc 20230531 0 80.47 81.07 79.4 80.29 112800 80.29 down down correct
SNFCA.US Security National Financial Corporation 20230531 0 7.96 7.97 7.73 7.94 15500 7.94 down down correct
SNGX.US Soligenix Inc 20230531 0 0.74 0.74 0.7 0.72 161800 0.72 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20230531 0 0.93 0.98 0.92 0.97 11200 0.97 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230531 0 8.73 9.16 8.53 8.83 127500 8.83 up up correct
SNPS.US Synopsys Inc 20230531 0 460.45 462.34 451.1 454.96 3080100 454.96 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230531 0 0.83 0.86 0.83 0.84 19700 0.84 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20230531 0 10.01 10.01 10.01 10.01 32900 10.01
SNRHU.US Senior Connect Acquisition Corp. I 20230531 0 10.011 10.05 10.011 10.05 400 10.05 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20230531 0 0.0024 0.0024 0.0014 0.0024 8421 0.0024
SNSE.US Sensei Biotherapeutics Inc 20230531 0 1.41 1.5 1.41 1.46 19100 1.46 up up correct
SNT.US Senstar Technologies Ltd. 20230531 0 1.39 1.4 1.37 1.38 11600 1.38 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230531 0 2.34 2.349 2.211 2.25 23700 2.25 down down correct
SNY.US Sanofi 20230531 0 50.66 51.06 50.4 51.02 1160400 51.02 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20230531 0 6.2 7.02 6.1 6.94 152429200 6.94 up up correct
SOHO.US Sotherly Hotels Inc 20230531 0 1.82 1.87 1.77 1.83 49700 1.83 up up correct
SOHOB.US Sotherly Hotels Inc 20230531 0 24.35 24.35 24.35 24.35 507 23.861
SOHON.US Sotherly Hotels Inc 20230531 0 24.5 24.5 24 24 2100 23.507 down down correct
SOHOO.US Sotherly Hotels Inc 20230531 0 22.98 23.7384 22.96 23.7384 737 23.2654 up up correct
SOHU.US Sohu.com Limited 20230531 0 11.31 11.47 11.12 11.32 97700 11.32 up up correct
SOLO.US Electrameccanica Vehicles Corp 20230531 0 0.6 0.6 0.55 0.57 289600 0.57 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230531 0 0.0281 0.0281 0.0202 0.0202 8761 0.0202 down down correct
SONM.US Sonim Technologies Inc 20230531 0 1.05 1.055 1.02 1.03 47200 1.03 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230531 0 0.51 0.54 0.46 0.51 4375600 0.51
SONO.US Sonos Inc 20230531 0 15.27 15.34 14.48 14.53 3102700 14.53 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230531 0 0.648 0.66 0.6 0.6 201600 0.6 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230531 0 4.53 4.83 4.44 4.61 8800 4.61 up up correct
SOTK.US Sono 20230531 0 5.34 5.49 5.34 5.49 2300 5.49 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20230531 0 18.65 19.02 18.475 18.99 911600 18.99 up up correct
SP.US SP Plus Corporation 20230531 0 36.68 36.94 36.35 36.41 106900 36.41 down down correct
SPCB.US SuperCom Ltd 20230531 0 1.08 1.1 1.06 1.1 13100 1.1 up up correct
SPFI.US South Plains Financial Inc 20230531 0 22.79 22.79 21.704 22.16 61900 22.16 down down correct
SPI.US SPI Energy Co. Ltd 20230531 0 1.24 1.24 1.17 1.19 43000 1.19 down down correct
SPLK.US Splunk Inc 20230531 0 98.6 99.84 97.59 99.29 2014200 99.29 up up correct
SPNS.US Sapiens International Corporation N.V 20230531 0 24.53 24.9 24.31 24.84 219100 24.84 up up correct
SPOK.US Spok Holdings Inc 20230531 0 11.89 11.97 11.66 11.8 215300 11.8 down up incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20230531 0 1.09 1.12 1.06 1.07 887200 1.07 down down correct
SPRB.US Spruce Biosciences Inc 20230531 0 2.43 2.48 2.35 2.43 39400 2.43
SPRO.US Spero Therapeutics Inc 20230531 0 1.77 1.78 1.732 1.74 175600 1.74 down down correct
SPSC.US SPS Commerce Inc 20230531 0 157.72 158.66 151.64 155.8 396300 155.8 down down correct
SPT.US Sprout Social Inc 20230531 0 43.3 43.59 41.94 43.31 1412200 43.31 up up correct
SPTN.US SpartanNash Company 20230531 0 23.39 23.57 22.81 22.9 290923 22.6727 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20230531 0 5.1 5.1 4.33 4.53 3950500 4.53 down up incorrect
SPWR.US SunPower Corporation 20230531 0 10.93 11.08 10.29 10.6 4807500 10.6 down down correct
SQFT.US Presidio Property Trust Inc 20230531 0 0.912 0.912 0.86 0.86 10900 0.8366 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230531 0 16.9 16.95 15.64 15.64 900 15.4582 down up incorrect
SQL.US SeqLL Inc. Common stock 20230531 0 0.55 0.63 0.441 0.517 1773500 0.517 down down correct
SQLLW.US SeqLL Inc. Warrant 20230531 0 0.0604 0.0716 0.0404 0.0544 2760 0.0544 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230531 0 12.1 12.26 11.9 12.06 91100 12.06 down down correct
SRAX.US SRAX Inc 20230531 0 0.45 0.45 0.45 0.45 0 0.45
SRCE.US 1st Source Corporation 20230531 0 42.32 42.32 40.81 41.13 54600 41.13 down down correct
SRCL.US Stericycle Inc 20230531 0 42.83 43.13 42.01 42.15 332500 42.15 down down correct
SRDX.US Surmodics Inc 20230531 0 18.25 18.58 18.02 18.33 416000 18.33 up down incorrect
SRGA.US Surgalign Holdings Inc 20230531 0 0.75 0.9 0.7 0.81 100600 0.81 up up correct
SRPT.US Sarepta Therapeutics Inc 20230531 0 124.94 125.92 122.93 123.6 1030600 123.6 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230531 0 46.04 46.04 46.04 46.04 0 46.04
SRRK.US Scholar Rock Holding Corporation 20230531 0 5.74 6.045 5.56 5.82 356300 5.82 up up correct
SRTS.US Sensus Healthcare Inc 20230531 0 2.78 2.78 2.67 2.69 119500 2.69 down down correct
SRZN.US Surrozen Inc. Common Stock 20230531 0 0.65 0.66 0.616 0.62 29800 0.62 down down correct
SRZNW.US Surrozen Inc. Warrant 20230531 0 0.052 0.052 0.052 0.052 205 0.052
SSB.US South State Corporation 20230531 0 64.31 64.96 62.09 62.52 636000 62.52 down down correct
SSBI.US Summit State Bank 20230531 0 14.79 14.87 14.76 14.82 5600 14.82 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230531 0 20.025 20.5 19.86 20 11600 20 down down correct
SSKN.US STRATA Skin Sciences Inc 20230531 0 0.91 1.01 0.9 0.9 4000 0.9 down down correct
SSNC.US SS&C Technologies Holdings Inc 20230531 0 54.54 55.34 53.73 54.96 3252600 54.96 up up correct
SSNT.US SilverSun Technologies Inc 20230531 0 3.2 3.2 3.15 3.17 4600 3.17 down down correct
SSP.US The E.W. Scripps Company 20230531 0 8.32 8.39 7.86 7.88 358100 7.88 down down correct
SSRM.US SSR Mining Inc 20230531 0 14.57 15.14 14.45 14.77 1593900 14.77 up up correct
SSSS.US SuRo Capital Corp 20230531 0 3.2 3.34 3.2 3.33 77000 3.33 up up correct
SSTI.US ShotSpotter Inc 20230531 0 25.79 26.13 24.92 25.49 96800 25.49 down down correct
SSYS.US Stratasys Ltd 20230531 0 14.52 14.71 14.38 14.55 1124300 14.55 up up correct
STAA.US STAAR Surgical Company 20230531 0 57.64 58.4 57.05 58.02 588800 58.02 up up correct
STAB.US Statera Biopharma Inc 20230531 0 0.0325 0.036 0.0291 0.0301 135414 0.0301 down down correct
STAF.US Staffing 360 Solutions Inc 20230531 0 1.06 1.1 1.01 1.1 22100 1.1 up up correct
STBA.US S&T Bancorp Inc 20230531 0 27.36 27.73 26.8 26.82 186600 26.82 down down correct
STCN.US Steel Connect Inc 20230531 0 0.0022 0.0023 0.0022 0.0022 3307 7.8633
STEP.US StepStone Group Inc 20230531 0 21.35 21.81 21.255 21.51 300200 21.1197 up down incorrect
STER.US Sterling Check Corp. Common Stock 20230531 0 13.26 13.665 13.21 13.53 1026900 13.53 up up correct
STGW.US MDC Partners Inc 20230531 0 6.2 6.3 6.06 6.2 1109400 6.2
STIM.US Neuronetics Inc 20230531 0 2.77 2.83 2.62 2.73 77800 2.73 down down correct
STKL.US SunOpta Inc 20230531 0 6.86 6.87 6.52 6.73 2223500 6.73 down down correct
STKS.US The ONE Group Hospitality Inc 20230531 0 7.225 7.225 6.85 7.06 98800 7.06 down down correct
STLD.US Steel Dynamics Inc 20230531 0 91.7 92.67 90.549 91.9 3453621 91.5349 up up correct
STNE.US StoneCo Ltd 20230531 0 12.48 12.62 12.23 12.53 4841800 12.53 up up correct
STOK.US Stoke Therapeutics Inc 20230531 0 10.89 11.29 10.54 11.2 273500 11.2 up up correct
STRA.US Strategic Education Inc 20230531 0 78.07 79.46 77.41 78.91 191100 78.91 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230531 0 0.385 0.392 0.344 0.39 408700 0.39 up up correct
STRL.US Sterling Construction Company Inc 20230531 0 47.53 47.89 45.24 46.07 728700 46.07 down down correct
STRM.US Streamline Health Solutions Inc 20230531 0 1.51 1.54 1.5 1.5 7000 1.5 down down correct
STRO.US Sutro Biopharma Inc 20230531 0 4.62 4.83 4.43 4.49 456100 4.49 down down correct
STRR.US Star Equity Holdings Inc 20230531 0 1.12 1.12 1.02 1.02 63100 1.02 down down correct
STRRP.US Star Equity Holdings Inc 20230531 0 9.3 9.3 8.96 9 11400 9 down up incorrect
STRS.US Stratus Properties Inc 20230531 0 21.23 22.15 21.23 21.78 7200 21.78 up up correct
STRT.US Strattec Security Corporation 20230531 0 18.42 18.97 18.42 18.97 1300 18.97 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20230531 0 1.04 1.06 1.04 1.05 270407 1.05 up up correct
STTK.US Shattuck Labs Inc 20230531 0 2.84 2.93 2.77 2.77 13900 2.77 down down correct
STX.US Seagate Technology Holdings plc 20230531 0 59.81 60.38 58.8 60.1 5061858 59.4277 up up correct
SUNW.US Sunworks Inc 20230531 0 1.26 1.4 1.23 1.4 1270300 1.4 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20230531 0 33.33 33.85 32.9 33.14 365700 33.14 down down correct
SURF.US Surface Oncology Inc 20230531 0 0.83 0.85 0.781 0.785 146100 0.785 down down correct
SURG.US SurgePays Inc. Common Stock 20230531 0 6.37 6.89 6.295 6.86 85500 6.86 up down incorrect
SURGW.US SurgePays Inc. Warrant 20230531 0 2.305 2.5 2.27 2.5 28780 2.5 up up correct
SVC.US Service Properties Trust 20230531 0 8.29 8.35 8 8.21 878100 8.21 down down correct
SVFD.US Save Foods Inc 20230531 0 0.66 0.721 0.66 0.696 23100 0.696 up up correct
SVRA.US Savara Inc 20230531 0 2.57 2.75 2.56 2.75 274100 2.75 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230531 0 0.84 0.9 0.84 0.86 11800 0.86 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230531 0 1.4 1.454 1.35 1.4 6400 1.4
SWAGW.US Software Acquisition Group Inc. III Warrant 20230531 0 0.0881 0.0881 0.0601 0.0601 790 0.0601 down down correct
SWAV.US ShockWave Medical Inc 20230531 0 275.84 278.15 271.767 275.09 400300 275.09 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20230531 0 12.02 12.1 11.54 11.73 429300 11.73 down up incorrect
SWIM.US Latham Group Inc 20230531 0 3.81 3.945 3.585 3.6 1320200 3.6 down down correct
SWKH.US SWK Holdings Corporation 20230531 0 17.33 17.33 16.85 16.95 90700 16.95 down down correct
SWKS.US Skyworks Solutions Inc 20230531 0 103.01 104.67 102.52 103.51 2601900 103.51 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230531 0 10.33 10.33 10.33 10.33 0 10.33
SWSSU.US Springwater Special Situations Corp Unit 20230531 0 10.59 10.59 10.59 10.59 0 10.59
SWTX.US SpringWorks Therapeutics Inc 20230531 0 27.94 29.1 27.15 27.38 470400 27.38 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20230531 0 0.191 0.212 0.191 0.203 217400 0.203 up up correct
SY.US So 20230531 0 2.16 2.16 2.06 2.09 100500 2.09 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20230531 0 42.94 42.94 41.855 41.9 123773 41.6492 down down correct
SYBX.US Synlogic Inc 20230531 0 0.553 0.56 0.525 0.525 154300 0.525 down down correct
SYNA.US Synaptics Incorporated 20230531 0 86.25 87.43 84.43 86.04 916600 86.04 down up incorrect
SYNH.US Syneos Health Inc 20230531 0 41.56 41.8 41.55 41.6 2278700 41.6 up up correct
SYPR.US Sypris Solutions Inc 20230531 0 1.89 1.97 1.89 1.9 4700 1.9 up up correct
SYRS.US Syros Pharmaceuticals Inc 20230531 0 3.78 4 3.53 3.85 89100 3.85 up up correct
SYTA.US Siyata Mobile Inc 20230531 0 0.0945 0.0945 0.088 0.09 2261543 0.09 down down correct
SYTAW.US Siyata Mobile Inc 20230531 0 0.0725 0.0888 0.0725 0.0725 7121 0.0725
SZZLU.US Sizzle Acquisition Corp. Unit 20230531 0 10.7316 10.7316 10.7316 10.7316 0 10.7316
TACT.US TransAct Technologies Incorporated 20230531 0 7.42 7.42 6.92 7.19 6500 7.19 down down correct
TAIT.US Taitron Components Incorporated 20230531 0 4.05 4.09 3.88 3.92 21600 3.92 down down correct
TAKMX.US TAKMX 20230531 0 8.33 8.33 8.33 8.33 0 8.33
TALK.US Talkspace Inc 20230531 0 1.08 1.1 1 1.07 1055800 1.07 down down correct
TALKW.US Talkspace Inc 20230531 0 0.0606 0.0633 0.05 0.0633 5137 0.0633 up down incorrect
TALS.US Talaris Therapeutics Inc 20230531 0 2.68 2.7 2.5 2.65 160100 2.65 down down correct
TANH.US Tantech Holdings Ltd 20230531 0 2.331 2.45 2.28 2.38 20600 2.38 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230531 0 25.29 25.29 25.29 25.29 0 25.29
TANNL.US TravelCenters of America LLC SR NT 20230531 0 25.01 25.01 25.01 25.01 0 25.01
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230531 0 25.26 25.26 25.26 25.26 0 25.26
TAOP.US Taoping Inc 20230531 0 0.74 0.76 0.7 0.7 19000 0.7 down down correct
TARA.US Protara Therapeutics Inc 20230531 0 2.87 2.87 2.71 2.79 24600 2.79 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230531 0 15.85 17 15.72 16.75 248700 16.75 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20230531 0 10.62 10.9 10.37 10.85 1505000 10.85 up up correct
TAST.US Carrols Restaurant Group Inc 20230531 0 5.21 5.51 5.18 5.5 462400 5.5 up up correct
TATT.US TAT Technologies Ltd 20230531 0 6.16 6.55 6.09 6.46 37600 6.46 up up correct
TAYD.US Taylor Devices Inc 20230531 0 18.75 18.75 18.1 18.55 3900 18.55 down down correct
TBBK.US The Bancorp Inc 20230531 0 32.36 32.55 30.73 30.86 553800 30.86 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230531 0 10.295 10.3 10.29 10.29 1000 10.29 down up incorrect
TBCPU.US Thunder Bridge Capital Partners III Inc 20230531 0 10.31 10.32 10.31 10.32 4300 10.32 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20230531 0 2.7 2.771 2.635 2.73 2045400 2.73 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20230531 0 0.37 0.4597 0.3575 0.4597 6016 0.4597 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230531 0 14.92 15.125 14.91 15.07 73900 15.07 up up correct
TBLT.US ToughBuilt Industries Inc 20230531 0 0.83 0.84 0.8 0.807 218000 0.807 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230531 0 0.064 0.07 0.057 0.057 6400 0.057 down down correct
TBNK.US Territorial Bancorp Inc 20230531 0 10.76 10.95 10.73 10.74 32300 10.74 down up incorrect
TBPH.US Theravance Biopharma Inc 20230531 0 11.12 11.26 10.97 11.18 628400 11.18 up down incorrect
TC.US TuanChe ADR 20230531 0 0.4762 0.5102 0.4505 0.51 16680 0.51 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230531 0 13.51 13.51 13.51 13.51 0 13.51
TCBI.US Texas Capital Bancshares Inc 20230531 0 49.02 49.18 46.54 47.3 770000 47.3 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230531 0 17.82 18.23 17.25 17.84 77700 17.84 up down incorrect
TCBK.US TriCo Bancshares 20230531 0 33.46 33.46 32.05 32.56 127521 32.3104 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230531 0 11.93 11.93 11.93 11.93 0 11.9002
TCBX.US Third Coast Bancshares Inc. Common Stock 20230531 0 16.5 16.5 16.12 16.19 11400 16.19 down up incorrect
TCCO.US Technical Communications Corporation 20230531 0 0.83 0.95 0.83 0.95 200 0.95 up up correct
TCFC.US The Community Financial Corporation 20230531 0 26 26.17 25.74 26.17 3700 26.17 up up correct
TCMD.US Tactile Systems Technology Inc 20230531 0 20.47 21.17 20.25 21.02 158300 21.02 up up correct
TCOM.US Trip.com Group Limited 20230531 0 32 32.36 31.205 31.58 17876961 31.58 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230531 0 0.604 0.604 0.55 0.577 88500 0.577 down down correct
TCPC.US BlackRock TCP Capital Corp 20230531 0 10.34 10.4688 10.24 10.36 216199 10.051 up down incorrect
TCRR.US TCR2 Therapeutics Inc 20230531 0 1.58 1.63 1.48 1.48 3913314 1.48 down up incorrect
TCRX.US Tscan Therapeutics Inc 20230531 0 2.39 2.55 2.3 2.3 193900 2.3 down down correct
TCX.US Tucows Inc 20230531 0 32.15 32.8 30.47 31.1 325831 31.1 down down correct
TDS.US PV 20230531 0 11.16 11.62 11.14 11.37 188121 11.0369 up up correct
TDUP.US ThredUp Inc 20230531 0 2.15 2.24 1.95 2.07 1224800 2.07 down down correct
TEAM.US Atlassian Corporation Plc 20230531 0 166.99 182.81 166.99 180.79 5659441 180.79 up up correct
TECH.US Bio 20230531 0 82.58 82.67 79.51 81.79 1090700 81.79 down down correct
TECTP.US Tectonic Financial Inc 20230531 0 10.12 10.12 10.12 10.12 400 10.12
TEDU.US Tarena International Inc 20230531 0 3.152 3.21 3.15 3.21 1900 3.21 up up correct
TELA.US TELA Bio Inc 20230531 0 10.1 10.38 10.04 10.13 58700 10.13 up up correct
TELL.US Tellurian Inc 20230531 0 1.2 1.23 1.16 1.21 7900100 1.21 up up correct
TENB.US Tenable Holdings Inc 20230531 0 39.44 41.18 39.28 40.99 1632500 40.99 up up correct
TENX.US Tenax Therapeutics Inc 20230531 0 0.361 0.44 0.35 0.363 10921400 0.363 up up correct
TER.US Teradyne Inc 20230531 0 100.41 102.25 99.37 100.19 2176600 100.19 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20230531 0 10.9 11.37 10.46 10.61 1323642 10.61 down up incorrect
TESS.US TESSCO Technologies Incorporated 20230531 0 8.79 8.88 8.79 8.87 110000 8.87 up up correct
TFC.US PR 20230531 0 20.32 20.4 20.09 20.09 201581 20.09 down down correct
TFFP.US TFF Pharmaceuticals Inc 20230531 0 0.49 0.504 0.455 0.46 112800 0.46 down down correct
TFSL.US TFS Financial Corporation 20230531 0 11.45 11.48 11.22 11.31 495000 11.31 down down correct
TGH.US PB 20230531 0 19.57 20.04 19.34 19.63 20412 19.63 up down incorrect
TGLS.US Tecnoglass Inc 20230531 0 38.95 39.51 37.44 38.2 575443 38.1326 down down correct
TGTX.US TG Therapeutics Inc 20230531 0 25.42 27.21 25.375 26.63 4352800 26.63 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230531 0 10.48 10.48 10.48 10.48 0 10.48
TGVCU.US TG Venture Acquisition Corp. Units 20230531 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20230531 0 0.044 0.044 0.044 0.044 0 0.044
TH.US Target Hospitality Corp 20230531 0 14.36 14.39 14.02 14.13 574300 14.13 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230531 0 10.24 10.26 10.24 10.24 1415200 10.24
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230531 0 10.27 10.27 10.27 10.27 69200 10.27
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230531 0 0.1501 0.1501 0.1501 0.1501 48688 0.1501
THFF.US First Financial Corporation 20230531 0 33.46 33.55 32.15 32.44 59443 31.9412 down down correct
THMO.US ThermoGenesis Holdings Inc 20230531 0 1.3 1.36 1.28 1.3 34900 1.3
THRM.US Gentherm Incorporated 20230531 0 55.58 56.13 54.12 54.96 157600 54.96 down up incorrect
THRN.US Thorne Healthtech Inc. Common Stock 20230531 0 4.45 4.78 4.366 4.42 43800 4.42 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230531 0 7.31 8.11 6.825 7.28 179300 7.28 down down correct
THRY.US Thryv Holdings Inc 20230531 0 23 23.43 22.88 23.3 408700 23.3 up up correct
THTX.US Theratechnologies Inc 20230531 0 0.95 0.96 0.86 0.95 54000 0.95
THWWW.US Target Hospitality Corp 20230531 0 4.1 4.11 3.92 4.07 10183 4.07 down down correct
TIGO.US Millicom International Cellular S.A 20230531 0 16.72 16.83 16.49 16.74 165900 16.74 up up correct
TIGR.US UP Fintech Holding Limited 20230531 0 2.75 3.06 2.73 3.03 2538300 3.03 up up correct
TIL.US Instil Bio Inc 20230531 0 0.5968 0.624 0.5802 0.5999 312395 0.5999 up up correct
TILE.US Interface Inc 20230531 0 6.97 7.1 6.65 6.93 1003800 6.92 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20230531 0 32.66 32.66 32.66 32.66 0 32.2314
TIPPX.US Total Income + Real Estate Fund CL C 20230531 0 31 31 31 31 0 30.5931
TIPRX.US Totl In Rl Est A 20230531 0 33.16 33.16 33.16 33.16 0 32.7248
TIPT.US Tiptree Inc 20230531 0 13.52 13.52 12.94 13.19 168500 13.19 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230531 0 34 34 34 34 0 33.5537
TIRX.US Tian Ruixiang Holdings Ltd 20230531 0 1.62 1.74 1.55 1.55 53300 1.55 down down correct
TITN.US Titan Machinery Inc 20230531 0 25.41 25.8 24.9 25.25 653300 25.25 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230531 0 0.114 0.114 0.101 0.108 1120900 0.108 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230531 0 3.73 3.85 3.51 3.84 45200 3.84 up up correct
TLF.US Tandy Leather Factory Inc 20230531 0 4.21 4.21 4.2 4.21 1500 4.21
TLIS.US Talis Biomedical Corporation 20230531 0 0.5 0.508 0.47 0.49 127400 0.49 down down correct
TLRY.US Tilray Inc 20230531 0 1.82 1.82 1.66 1.67 29268300 1.67 down up incorrect
TLS.US Telos Corporation 20230531 0 3.25 3.44 3.12 3.21 2116900 3.21 down down correct
TLSA.US Tiziana Life Sciences PLC 20230531 0 0.72 0.86 0.71 0.85 153800 0.85 up up correct
TMC.US TMC the metals company Inc 20230531 0 0.66 0.704 0.65 0.69 840200 0.69 up down incorrect
TMCI.US Treace Medical Concepts Inc 20230531 0 26.24 26.855 25.95 26.6 950800 26.6 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20230531 0 0.063 0.067 0.05 0.067 182200 0.067 up up correct
TMDI.US Titan Medical Inc 20230531 0 0.138 0.165 0.138 0.1534 157240 0.1534 up up correct
TMDX.US TransMedics Group Inc 20230531 0 72.23 74.77 71.625 72.66 736100 72.66 up up correct
TMKR.US Tastemaker Acquisition Corp 20230531 0 10.575 10.575 10.575 10.575 300 10.575
TMKRU.US Tastemaker Acquisition Corp 20230531 0 10.65 10.65 10.65 10.65 400 10.65
TMKRW.US Tastemaker Acquisition Corp 20230531 0 0.0701 0.0701 0.0701 0.0701 3300 0.0701
TMUS.US T 20230531 0 136.14 138.73 135.32 137.25 7811200 137.25 up up correct
TNDM.US Tandem Diabetes Care Inc 20230531 0 26.4 26.685 25.68 25.99 1132300 25.99 down down correct
TNGX.US Bctg Acquisition Corp 20230531 0 2.79 2.91 2.47 2.7 1182400 2.7 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230531 0 1.63 1.81 1.62 1.79 237000 1.79 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230531 0 7.06 7.365 6.9 7.2 409000 7.2 up down incorrect
TOACU.US Talon 1 Acquisition Corp. Unit 20230531 0 10.8 11.29 10.76 10.76 400 10.76 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20230531 0 0.424 0.473 0.41 0.428 636200 0.428 up up correct
TOIIW.US The Oncology Institute Inc 20230531 0 0.0361 0.0364 0.036 0.036 1617 0.036 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20230531 0 0.54 0.56 0.46 0.5 2244900 0.5 down down correct
TOPS.US Top Ships Inc 20230531 0 0.72 0.73 0.71 0.71 83400 0.71 down down correct
TOUR.US Tuniu Corporation 20230531 0 1.16 1.18 1.05 1.11 362400 1.11 down up incorrect
TOWN.US TowneBank 20230531 0 23.8 23.8 23.07 23.24 240085 22.9918 down down correct
TPIC.US TPI Composites Inc 20230531 0 11.08 11.27 10.37 10.66 721800 10.66 down down correct
TPST.US Tempest Therapeutics Inc 20230531 0 1.65 1.69 1.53 1.53 59900 1.53 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230531 0 10.86 11.625 10.62 11.46 98400 11.46 up down incorrect
TREE.US LendingTree Inc 20230531 0 18.62 19.2 17.63 18.29 447500 18.29 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230531 0 5.33 5.53 5.27 5.31 51400 5.31 down down correct
TRIB.US Trinity Biotech plc 20230531 0 0.91 0.95 0.89 0.93 5700 0.93 up up correct
TRIN.US Trinity Capital Inc 20230531 0 12.6 12.73 12.435 12.64 133648 12.1496 up up correct
TRIP.US TripAdvisor Inc 20230531 0 15 15.68 14.93 15.56 4941500 15.56 up down incorrect
TRIS.US UN 20230531 0 10.41 10.41 10.41 10.41 0 10.41
TRKAW.US Troika Media Group Inc 20230531 0 0.02 0.0229 0.02 0.0229 74797 0.0229 up up correct
TRMB.US Trimble Inc 20230531 0 47.08 47.67 46.41 46.67 2571300 46.67 down up incorrect
TRMD.US TORM plc 20230531 0 25.03 25.21 24.58 24.81 301100 24.81 down down correct
TRMK.US Trustmark Corporation 20230531 0 21.28 21.71 20.71 20.88 298800 20.88 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230531 0 7.12 7.14 6.7 6.88 214900 6.88 down down correct
TRNS.US Transcat Inc 20230531 0 87.53 87.53 82.8 84.53 55800 84.53 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230531 0 10.7 10.7 10.7 10.7 0 10.7
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230531 0 10.6 10.6 10.6 10.6 0 10.6
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230531 0 0.09 0.09 0.0724 0.0724 400 0.0724 down down correct
TROO.US TROOPS Inc 20230531 0 3.64 3.65 3.33 3.41 2200 3.41 down down correct
TROW.US T. Rowe Price Group Inc 20230531 0 108.72 108.86 106.33 107.16 4085642 105.9911 down down correct
TRS.US TriMas Corporation 20230531 0 25.62 25.8 25.07 25.31 185600 25.31 down down correct
TRST.US TrustCo Bank Corp NY 20230531 0 28.36 28.49 27.49 27.63 86700 27.27 down down correct
TRTN.US PE 20230531 0 18.09 18.51 17.41 18.51 24840 18.1603 up up correct
TRUE.US TrueCar Inc 20230531 0 2.22 2.27 2.15 2.26 217900 2.26 up up correct
TRUP.US Trupanion Inc 20230531 0 21.21 22.71 21.2 22.47 943500 22.47 up up correct
TRVG.US trivago N.V 20230531 0 1.18 1.22 1.18 1.18 254700 1.18
TRVI.US Trevi Therapeutics Inc 20230531 0 2.05 2.24 2.05 2.16 530200 2.16 up down incorrect
TRVN.US Trevena Inc 20230531 0 1.31 1.35 1.12 1.14 12819000 1.14 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230531 0 7 7.21 6.9 6.99 27300 6.99 down down correct
TSBK.US Timberland Bancorp Inc 20230531 0 23.44 23.74 23.41 23.56 27600 23.56 up down incorrect
TSCO.US Tractor Supply Company 20230531 0 213.88 214.35 209.02 209.59 2350600 209.59 down down correct
TSEM.US Tower Semiconductor Ltd 20230531 0 40.44 41.67 38.48 39.14 1764900 39.14 down down correct
TSHA.US Taysha Gene Therapies Inc 20230531 0 0.728 0.728 0.68 0.699 107000 0.699 down down correct
TSIFX.US TSIFX 20230531 0 8.89 8.89 8.89 8.89 0 8.89
TSLA.US Tesla Inc 20230531 0 199.78 203.95 195.12 203.93 150711703 203.93 up up correct
TSP.US TuSimple Holdings Inc 20230531 0 2.04 2.129 1.95 2.02 2676100 2.02 down up incorrect
TSRI.US TSR Inc 20230531 0 6.5 6.5 6.43 6.45 1200 6.45 down down correct
TSVT.US 2seventy bio Inc 20230531 0 11.95 12.36 11.73 11.91 627800 11.91 down down correct
TTCF.US Tattooed Chef Inc 20230531 0 0.51 0.56 0.51 0.55 1381000 0.55 up up correct
TTD.US The Trade Desk Inc 20230531 0 69.55 70.39 68.53 70.08 3585900 70.08 up down incorrect
TTEC.US TTEC Holdings Inc 20230531 0 31.04 31.98 30.77 31.72 336000 31.72 up up correct
TTEK.US Tetra Tech Inc 20230531 0 136.39 139.24 134.49 137.47 455500 137.47 up up correct
TTGT.US TechTarget Inc 20230531 0 35.28 35.69 34.66 34.74 228200 34.74 down down correct
TTMI.US TTM Technologies Inc 20230531 0 13.57 13.89 13.32 13.7 3039600 13.7 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20230531 0 0.72 0.78 0.72 0.76 12600 0.76 up up correct
TTOO.US T2 Biosystems Inc 20230531 0 0.118 0.12 0.089 0.09 33350900 0.09 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230531 0 5.03 5.4 4.87 5.26 71000 5.26 up up correct
TTWO.US Take 20230531 0 137.35 138.49 136.48 137.73 2748200 137.73 up up correct
TUEM.US Tuesday Morning Corporation 20230531 0 0.013 0.013 0.013 0.013 2074 0.013
TURN.US 180 Degree Capital Corp 20230531 0 4.66 4.66 4.53 4.55 7100 4.55 down up incorrect
TUSK.US Mammoth Energy Services Inc 20230531 0 3.6 3.65 3.53 3.54 103600 3.54 down down correct
TVTX.US Travere Therapeutics Inc 20230531 0 16.49 18.17 16.4899 17.89 1811224 17.89 up up correct
TW.US Tradeweb Markets Inc 20230531 0 68.61 68.61 66.49 66.95 3993700 66.95 down up incorrect
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230531 0 10.12 10.13 10.12 10.13 67200 10.13 up down incorrect
TWCBU.US Bilander Acquisition Corp. Unit 20230531 0 10.11 10.11 10.11 10.11 0 10.11
TWIN.US Twin Disc Incorporated 20230531 0 11.17 11.31 11.1 11.24 14300 11.24 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20230531 0 8.04 8.31 7.91 8.24 4522700 8.24 up up correct
TWLVU.US Twelve Seas Investment Company II 20230531 0 10.27 10.27 10.27 10.27 1600 10.27
TWLVW.US Twelve Seas Investment Company II 20230531 0 0.0501 0.0501 0.0486 0.0486 11454 0.0486 down down correct
TWNK.US Hostess Brands Inc 20230531 0 25.17 25.29 24.61 24.88 972600 24.88 down down correct
TWOU.US 2U Inc 20230531 0 3.89 4 3.71 4 1655600 4 up up correct
TWST.US Twist Bioscience Corporation 20230531 0 15.13 15.67 14.29 15.15 1173600 15.15 up up correct
TXG.US 10x Genomics Inc 20230531 0 53.59 54.68 51.8 52.46 1341800 52.46 down down correct
TXMD.US TherapeuticsMD Inc 20230531 0 4.08 4.19 4.03 4.15 7600 4.15 up up correct
TXN.US Texas Instruments Incorporated 20230531 0 174.78 175.8 173.16 173.88 8534000 173.88 down down correct
TXRH.US Texas Roadhouse Inc 20230531 0 108.18 108.79 106.665 107.9 1255719 107.3657 down down correct
TYRA.US Tyra Biosciences Inc 20230531 0 14.25 15.23 13.8 14.47 28000 14.47 up up correct
TZOO.US Travelzoo 20230531 0 9.02 9.02 8.71 8.87 70900 8.87 down down correct
UAL.US United Airlines Holdings Inc 20230531 0 48.75 48.9 46.97 47.47 7530000 47.47 down down correct
UBCP.US United Bancorp Inc 20230531 0 11.44 11.44 11.44 11.44 596 11.2819
UBFO.US United Security Bancshares 20230531 0 6.37 6.42 6.25 6.25 79021 6.25 down down correct
UBOH.US United Bancshares Inc 20230531 0 19.35 19.35 19.35 19.35 0 19.35
UBSI.US United Bankshares Inc 20230531 0 30.04 30.04 28.93 29.42 557312 29.1086 down up incorrect
UBX.US Unity Biotechnology Inc 20230531 0 2.95 3.06 2.88 3.01 165100 3.01 up up correct
UCBI.US United Community Banks Inc 20230531 0 23.22 23.31 22.24 22.61 829198 22.4162 down down correct
UCBIO.US United Community Banks Inc 20230531 0 19.075 19.7 18.75 19.7 16100 19.7 up up correct
UCL.US uCloudlink Group Inc 20230531 0 3.56 3.63 3.52 3.52 10810 3.52 down down correct
UCTT.US Ultra Clean Holdings Inc 20230531 0 34.28 34.99 33.83 34.28 870200 34.28
UDMY.US Udemy Inc. Common Stock 20230531 0 9.76 10.09 9.71 10 1813900 10 up up correct
UEIC.US Universal Electronics Inc 20230531 0 8.48 8.48 7.99 8.07 100500 8.07 down down correct
UFCS.US United Fire Group Inc 20230531 0 22.13 22.17 21.36 21.48 145100 21.32 down down correct
UFPI.US UFP Industries Inc 20230531 0 80.92 81.3 78.02 78.1 290000 78.1 down down correct
UFPT.US UFP Technologies Inc 20230531 0 155.25 156 152.52 154.63 93000 154.63 down down correct
UG.US United 20230531 0 8.83 8.83 8.5 8.66 10800 8.66 down up incorrect
UGRO.US urban 20230531 0 1.352 1.38 1.19 1.23 179121 1.23 down down correct
UHAL.US AMERCO 20230531 0 60.17 60.3 52.61 52.77 1398200 52.77 down down correct
UIHC.US United Insurance Holdings Corp 20230531 0 5.19 5.44 5.14 5.26 114300 5.26 up up correct
UK.US Ucommune International Ltd 20230531 0 0.7196 0.7196 0.665 0.6999 13143 0.6999 down down correct
UKOMW.US Ucommune International Ltd 20230531 0 0.0275 0.0287 0.0275 0.0287 1587 0.0287 up up correct
ULBI.US Ultralife Corporation 20230531 0 4.3 4.3 4.21 4.21 12500 4.21 down up incorrect
ULCC.US Frontier Group Holdings Inc 20230531 0 8.32 8.45 8.15 8.23 1559100 8.23 down up incorrect
ULH.US Universal Logistics Holdings Inc 20230531 0 27.21 27.23 26.55 26.55 51700 26.4475 down down correct
ULTA.US Ulta Beauty Inc 20230531 0 410.5 417.41 407.63 409.83 2346700 409.83 down down correct
UMBF.US UMB Financial Corporation 20230531 0 59.04 59.55 56.38 56.64 403506 56.3168 down down correct
UNAM.US Unico American Corporation 20230531 0 1.14 1.14 1.1 1.1 1400 1.1 down down correct
UNB.US Union Bankshares Inc 20230531 0 21.75 21.75 21.75 21.75 300 21.75
UNCY.US Unicycive Therapeutics Inc. 20230531 0 1.35 1.369 1.32 1.335 76700 1.335 down down correct
UNIT.US Uniti Group Inc 20230531 0 3.73 3.74 3.57 3.72 2636241 3.5957 down down correct
UNTY.US Unity Bancorp Inc 20230531 0 22.7 22.9 22.64 22.75 13478 22.6378 up up correct
UONE.US Urban One Inc 20230531 0 6.41 6.57 6.22 6.25 52300 6.25 down down correct
UONEK.US Urban One Inc 20230531 0 5.83 5.89 5.64 5.71 16900 5.71 down down correct
UPC.US Universe Pharmaceuticals INC 20230531 0 0.6 0.63 0.57 0.58 43200 0.58 down up incorrect
UPLD.US Upland Software Inc 20230531 0 2.88 2.9501 2.77 2.81 985346 2.81 down down correct
UPST.US Upstart Holdings Inc 20230531 0 28.65 29.25 26.82 27.24 8496100 27.24 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230531 0 10.55 10.55 10.55 10.55 0 10.55
UPTDW.US TradeUP Acquisition Corp. Warrant 20230531 0 0.0546 0.0608 0.053 0.053 1403 0.053 down down correct
UPWK.US Upwork Inc 20230531 0 7.69 8.25 7.68 8.2 3508600 8.2 up up correct
URBN.US Urban Outfitters Inc 20230531 0 32.05 32.19 30.78 30.82 2166300 30.82 down up incorrect
URGN.US UroGen Pharma Ltd 20230531 0 9.53 10.11 9.2 9.9 305900 9.9 up up correct
UROY.US Uranium Royalty Corp 20230531 0 1.87 1.92 1.82 1.92 467500 1.92 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230531 0 12.06 12.24 11.92 12.14 71800 12.14 up up correct
USAU.US U.S. Gold Corp 20230531 0 3.9 4.02 3.9 3.97 26700 3.97 up down incorrect
USCB.US US Century Bank 20230531 0 10.1 10.1 9.91 9.92 10600 9.92 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230531 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230531 0 1.41 1.44 1.41 1.42 39900 1.42 up up correct
USIO.US Usio Inc 20230531 0 2.09 2.12 1.99 2.03 58800 2.03 down down correct
USLM.US United States Lime & Minerals Inc 20230531 0 186.36 186.36 177.96 181.42 12400 181.42 down up incorrect
USQIX.US USQ Core Real Estate Fund 20230531 0 27.31 27.31 27.31 27.31 0 27.31
USQSX.US USQ Core Real Estate Fund 20230531 0 27.37 27.37 27.37 27.37 0 27.37
UTHR.US United Therapeutics Corporation 20230531 0 205.93 211.25 205.93 209.74 1267800 209.74 up up correct
UTMD.US Utah Medical Products Inc 20230531 0 92.81 93.49 89.66 93.49 18623 93.2015 up up correct
UTME.US United Time Technology Co. Ltd 20230531 0 1.42 2.06 1.2 1.79 2155100 1.79 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230531 0 0.218 0.22 0.19 0.197 1068300 0.197 down down correct
UTSI.US UTStarcom Holdings Corp 20230531 0 3.6 3.94 3.6 3.9 7900 3.9 up down incorrect
UVSP.US Univest Financial Corporation 20230531 0 18.46 18.46 17.65 17.73 116000 17.73 down up incorrect
UXIN.US Uxin Limited 20230531 0 1.34 1.42 1.34 1.4 129000 1.4 up up correct
VABK.US Virginia National Bankshares Corporation 20230531 0 28.5 28.75 28 28.42 7810 28.1104 down down correct
VACC.US Vaccitech plc 20230531 0 2.37 2.54 2.37 2.455 11600 2.455 up up correct
VALN.US Valneva SE 20230531 0 11.36 11.595 11.1 11.4 20000 11.4 up up correct
VALU.US Value Line Inc 20230531 0 45.21 46.72 45.21 45.9 2000 45.9 up up correct
VAQC.US Vector Acquisition Corporation II 20230531 0 10.201 10.201 10.201 10.201 0 10.201
VAXX.US Vaxxinity Inc. Class A Common Stock 20230531 0 1.77 1.87 1.77 1.78 147700 1.78 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20230531 0 42.45 42.45 42.45 42.45 100 42.2812
VBIV.US VBI Vaccines Inc 20230531 0 2.99 2.99 2.88 2.97 21200 2.97 down down correct
VBLT.US Vascular Biogenics Ltd 20230531 0 0.22 0.22 0.201 0.21 575400 0.21 down down correct
VBNK.US VersaBank Common Shares 20230531 0 7.0295 7.0295 7.01 7.02 1745 7.02 down down correct
VBTX.US Veritex Holdings Inc 20230531 0 17.12 17.37 16.7 17.27 735900 17.27 up down incorrect
VC.US Visteon Corporation 20230531 0 136.57 136.57 131.66 133.58 301700 133.58 down up incorrect
VCEL.US Vericel Corporation 20230531 0 32.9 33.48 31.66 32.12 438900 32.12 down down correct
VCMIX.US Versus Capital Multi 20230531 0 27.45 27.45 27.45 27.45 0 27.45
VCNX.US Vaccinex Inc 20230531 0 0.41 0.42 0.4 0.41 283400 0.41
VCRRX.US Versus Capital Real Assets Fund LLC 20230531 0 27.32 27.32 27.32 27.32 0 27.32
VCTR.US Victory Capital Holdings Inc 20230531 0 31.19 31.44 30.93 30.97 365296 30.6733 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230531 0 10.2 10.2 10.2 10.2 300 10.2
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230531 0 10.29 10.29 10.29 10.29 500 10.29
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230531 0 0.0999 0.0999 0.0999 0.0999 66 0.0999
VCYT.US Veracyte Inc 20230531 0 25.57 26.35 25.085 25.88 821700 25.88 up up correct
VECO.US Veeco Instruments Inc 20230531 0 23.98 24.58 23.74 24.41 2293000 24.41 up up correct
VECT.US VectivBio Holding AG 20230531 0 16.4 16.56 16.39 16.55 1653400 16.55 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230531 0 1.5 1.53 1.5 1.53 10100 1.53 up up correct
VEON.US VEON Ltd 20230531 0 19 19.32 18.95 19.14 65500 19.14 up down incorrect
VERA.US Vera Therapeutics Inc 20230531 0 8 8.66 7.92 8.35 591800 8.35 up down incorrect
VERB.US Verb Technology Company Inc 20230531 0 1.41 1.47 1.41 1.46 38300 1.46 up up correct
VERI.US Veritone Inc 20230531 0 4.05 4.15 3.7 3.94 1395500 3.94 down down correct
VERO.US Venus Concept Inc 20230531 0 2.15 2.28 2.1 2.17 4300 2.17 up up correct
VERU.US Veru Inc 20230531 0 1.07 1.09 0.99 0.99 4568200 0.99 down up incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20230531 0 15.35 16.59 15.21 15.48 678300 15.48 up up correct
VERX.US Vertex Inc 20230531 0 21.11 22.12 21.11 21.98 1212400 21.98 up down incorrect
VERY.US Vericity Inc 20230531 0 6.89 6.89 6.74 6.75 6800 6.75 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20230531 0 0.83 0.88 0.792 0.88 72600 0.88 up up correct
VFF.US Village Farms International Inc 20230531 0 0.65 0.675 0.583 0.592 1144300 0.592 down down correct
VFLEX.US VFLEX 20230531 0 26.34 26.34 26.34 26.34 0 26.34
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230531 0 10.48 10.48 10.48 10.48 0 10.48
VIA.US Via Renewables Inc 20230531 0 10.53 10.88 10.47 10.52 29000 10.52 down down correct
VIASP.US Via Renewables Inc 20230531 0 12.275 13.72 12.275 12.66 40100 11.9463 up down incorrect
VIAV.US Viavi Solutions Inc 20230531 0 9.95 10.04 9.79 9.84 3322000 9.84 down down correct
VICR.US Vicor Corporation 20230531 0 59.8 60.58 54.26 55.35 510600 55.35 down up incorrect
VIEW.US View Inc 20230531 0 0.163 0.165 0.151 0.156 3969600 0.156 down down correct
VIEWW.US View Inc 20230531 0 0.0175 0.0176 0.016 0.017 48661 0.017 down up incorrect
VIIAU.US 7GC & Co. Holdings Inc 20230531 0 10.54 10.54 10.54 10.54 0 10.54
VIIAW.US 7GC & Co. Holdings Inc 20230531 0 0.0406 0.0464 0.0251 0.0306 2202 0.0306 down down correct
VINC.US Vincerx Pharma Inc 20230531 0 1.82 1.89 1.77 1.85 191600 1.85 up up correct
VINO.US Gaucho Group Holdings Inc 20230531 0 0.6 0.609 0.58 0.605 31000 0.605 up down incorrect
VINP.US Vinci Partners Investments Ltd 20230531 0 8.09 8.2 8.01 8.03 79500 8.03 down down correct
VIOT.US Viomi Technology Co. Ltd 20230531 0 0.99 0.99 0.84 0.86 35000 0.86 down up incorrect
VIR.US Vir Biotechnology Inc 20230531 0 26.05 26.91 25.74 26.67 1267400 26.67 up up correct
VIRC.US Virco Mfg. Corporation 20230531 0 3.88 3.9 3.81 3.81 13500 3.81 down down correct
VIRI.US Virios Therapeutics Inc 20230531 0 1.61 1.81 1.61 1.72 862100 1.72 up up correct
VIRT.US Virtu Financial Inc 20230531 0 17.49 17.7 17.454 17.59 1100000 17.59 up down incorrect
VIRX.US Viracta Therapeutics Inc 20230531 0 1.35 1.43 1.31 1.33 237700 1.33 down up incorrect
VISL.US Vislink Technologies Inc 20230531 0 5.81 6.05 5.71 5.72 16000 5.72 down up incorrect
VITL.US Vital Farms Inc 20230531 0 13.85 14.54 13.77 14.49 459900 14.49 up down incorrect
VIVE.US Viveve Medical Inc 20230531 0 0.04 0.04 0.04 0.04 0 0.04
VJET.US voxeljet AG 20230531 0 1.9 1.95 1.82 1.95 24000 1.95 up up correct
VKTX.US Viking Therapeutics Inc 20230531 0 20.78 22.19 20.66 21.96 3847400 21.96 up up correct
VLCN.US Volcon Inc. Common stock 20230531 0 0.7 0.7 0.67 0.69 152400 0.69 down down correct
VLGEA.US Village Super Market Inc 20230531 0 20.61 20.98 20.59 20.755 15634 20.755 up up correct
VLN.US WT 20230531 0 0.1388 0.1474 0.1388 0.1425 4010 0.1425 up down incorrect
VLY.US Valley National Bancorp 20230531 0 7.66 7.67 7.25 7.38 4560600 7.2854 down down correct
VLYPO.US Valley National Bancorp 20230531 0 21 21.34 20.7455 21.33 100639 20.8137 up down incorrect
VLYPP.US Valley National Bancorp 20230531 0 17.1 17.1 16.37 17.06 44103 16.6934 down down correct
VMAR.US Vision Marine Technologies Inc 20230531 0 3.62 3.81 3.62 3.69 17200 3.69 up up correct
VMD.US Viemed Healthcare Inc 20230531 0 9.49 9.75 9.34 9.53 152700 9.53 up down incorrect
VMEO.US Vimeo Inc 20230531 0 3.71 3.785 3.61 3.67 1667600 3.67 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20230531 0 5.96 6.13 5.93 5.95 580500 5.95 down down correct
VNET.US 21Vianet Group Inc 20230531 0 2.63 2.63 2.55 2.57 464500 2.57 down down correct
VNO.US PO 20230531 0 10.5 10.97 10.35 10.86 132911 10.6126 up up correct
VNOM.US Viper Energy Partners LP 20230531 0 25.82 26.1 25.75 25.78 467700 25.78 down down correct
VOD.US Vodafone Group Plc 20230531 0 9.53 9.61 9.3915 9.48 8088582 9.0068 down down correct
VOR.US Vor Biopharma Inc 20230531 0 4.54 4.91 4.54 4.7 84900 4.7 up up correct
VOXX.US VOXX International Corporation 20230531 0 9.67 9.99 9.4 9.68 85500 9.68 up up correct
VQS.US Viq Solutions Inc 20230531 0 0.3509 0.55 0.2911 0.3 34100600 0.3 down down correct
VRA.US Vera Bradley Inc 20230531 0 4.67 4.85 4.63 4.75 166700 4.75 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230531 0 5.44 5.99 4.86 4.94 625800 4.94 down down correct
VRAY.US ViewRay Inc 20230531 0 0.577 0.586 0.525 0.551 4913200 0.551 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230531 0 5.31 5.87 5.25 5.67 187000 5.67 up up correct
VRDN.US Viridian Therapeutics Inc 20230531 0 24 24.49 23.72 23.83 747365 23.83 down down correct
VREX.US Varex Imaging Corporation 20230531 0 21.87 22.13 21.58 22.04 330900 22.04 up down incorrect
VRM.US Vroom Inc 20230531 0 0.782 0.81 0.764 0.798 1523700 0.798 up down incorrect
VRME.US VerifyMe Inc 20230531 0 1.35 1.44 1.345 1.43 33800 1.43 up up correct
VRNA.US Verona Pharma plc 20230531 0 20.85 21.598 20.83 21.52 449500 21.52 up up correct
VRNS.US Varonis Systems Inc 20230531 0 25.38 26.49 25.38 26.28 1577500 26.28 up up correct
VRNT.US Verint Systems Inc 20230531 0 35.44 36.2 35.22 35.88 1066000 35.88 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20230531 0 0.78 0.83 0.77 0.785 15500 0.785 up up correct
VRRM.US Verra Mobility Corporation 20230531 0 17.63 17.69 17.425 17.63 2355400 17.63
VRSK.US Verisk Analytics Inc 20230531 0 219.04 219.77 216.165 219.11 1738080 218.7669 up up correct
VRSN.US VeriSign Inc 20230531 0 224.81 225.34 222.35 223.32 1228300 223.32 down down correct
VRTS.US Virtus Investment Partners Inc 20230531 0 193.46 193.46 189.76 190.78 42900 190.78 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230531 0 327.13 328.65 321.7 323.57 5592300 323.57 down down correct
VS.US Versus Systems Inc 20230531 0 0.57 0.609 0.5625 0.5625 264500 0.5625 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230531 0 11.258 11.258 11.258 11.258 120 11.258
VSAT.US Viasat Inc 20230531 0 45.52 45.96 44.06 44.61 767900 44.61 down down correct
VSEC.US VSE Corporation 20230531 0 46.99 47.45 46.28 47.03 39800 47.03 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20230531 0 5.75 5.75 5.75 5.75 0 5.75
VSLCX.US Invesco Senior Loan Fund Class C 20230531 0 5.77 5.77 5.77 5.77 0 5.77
VSLYX.US If Inv Snr Fnd Y 20230531 0 5.75 5.75 5.75 5.75 0 5.75
VSSYW.US Versus Systems Inc 20230531 0 0.028 0.028 0.021 0.027 23100 0.027 down up incorrect
VSTA.US Vasta Platform Limited 20230531 0 3.18 3.3 3.1 3.1 9893 3.1 down down correct
VSTM.US Verastem Inc 20230531 0 0.95 1.12 0.85 1.02 1052175 12.24 up up correct
VTGN.US VistaGen Therapeutics Inc 20230531 0 0.1822 0.1842 0.138 0.1421 1164112 4.263 down up incorrect
VTNR.US Vertex Energy Inc 20230531 0 6.43 6.65 6.23 6.47 2753300 6.47 up up correct
VTRS.US Viatris Inc 20230531 0 9.11 9.22 9.08 9.15 15248000 9.15 up up correct
VTRU.US Vitru Limited 20230531 0 15.34 15.749 14.95 15.15 8385 15.15 down up incorrect
VTSI.US VirTra Inc 20230531 0 7.94 8 7.685 7.81 135000 7.81 down down correct
VTVT.US vTv Therapeutics Inc 20230531 0 0.79 0.807 0.77 0.79 60600 0.79
VTYX.US Ventyx Biosciences Inc. Common Stock 20230531 0 33.82 35.04 33.57 34.47 1209500 34.47 up up correct
VUZI.US Vuzix Corporation 20230531 0 5.12 5.5 4.84 5.02 2859300 5.02 down down correct
VVOS.US Vivos Therapeutics Inc 20230531 0 0.41 0.41 0.37 0.382 168100 0.382 down up incorrect
VVPR.US VivoPower International PLC 20230531 0 0.524 0.575 0.501 0.556 166800 0.556 up up correct
VWE.US Vintage Wine Estates Inc 20230531 0 1.11 1.145 1.07 1.13 157400 1.13 up up correct
VXRT.US Vaxart Inc 20230531 0 1.24 1.26 1.18 1.22 1164764 1.22 down down correct
VYGR.US Voyager Therapeutics Inc 20230531 0 11.72 12.02 11.15 11.39 538700 11.39 down down correct
VYNE.US VYNE Therapeutics Inc 20230531 0 6.6 6.6 6.25 6.29 20500 6.29 down down correct
VYNT.US Vyant Bio Inc 20230531 0 0.206 0.23 0.206 0.23 25147 0.23 up up correct
WABC.US Westamerica Bancorporation 20230531 0 39.06 39.28 37.32 37.83 165600 37.83 down down correct
WAFD.US Washington Federal Inc 20230531 0 26.52 26.75 25.64 26.01 593000 26.01 down up incorrect
WAFDP.US Washington Federal Inc 20230531 0 14.4 14.694 14.29 14.48 70000 14.1859 up up correct
WAFU.US Wah Fu Education Group Limited 20230531 0 2.18 2.35 2.15 2.16 27500 2.16 down down correct
WAL.US PA 20230531 0 13.47 13.59 13.04 13.19 134471 12.946 down down correct
WALD.US Waldencast Acquisition Corp 20230531 0 9.71 9.99 8.91 9.8 58300 9.8 up up correct
WALDW.US Waldencast Acquisition Corp 20230531 0 0.51 0.51 0.51 0.51 0 0.51
WASH.US Washington Trust Bancorp Inc 20230531 0 25.94 25.94 25.06 25.46 103742 24.9488 down down correct
WATT.US Energous Corporation 20230531 0 0.31 0.31 0.29 0.3 274800 0.3 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230531 0 3.06 3.2 2.9819 3.0727 4976 3.0727 up down incorrect
WB.US Weibo Corporation 20230531 0 14.18 14.18 13.195 13.97 2205849 13.1332 down down correct
WBA.US Walgreens Boots Alliance Inc 20230531 0 29.85 30.45 29.76 30.37 10593100 30.37 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230531 0 29.59 30.52 29.59 30.46 374900 30.46 up up correct
WDAY.US Workday Inc 20230531 0 207.82 213.27 206.48 211.99 5557500 211.99 up up correct
WDC.US Western Digital Corporation 20230531 0 38.85 39.23 38.4 38.73 7618500 38.73 down down correct
WDFC.US WD 20230531 0 191.62 193.87 188.88 189.65 62200 189.65 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230531 0 9.76 9.76 9.76 9.76 0 9.76
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230531 0 10.51 10.51 10.51 10.51 0 10.51
WEJO.US Wejo Group Limited Common Shares 20230531 0 0.103 0.112 0.085 0.085 20258600 0.085 down up incorrect
WEJOW.US Wejo Group Limited Warrant 20230531 0 0.1495 0.1495 0.1495 0.1495 581819 0.1495
WEN.US The Wendy's Company 20230531 0 21.97 22.1 21.8 22.01 3186000 22.01 up up correct
WERN.US Werner Enterprises Inc 20230531 0 45.12 45.12 43.9 43.92 522230 43.7823 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230531 0 10.38 10.38 10.38 10.38 0 10.38
WEYS.US Weyco Group Inc 20230531 0 27.35 27.55 27.14 27.14 4700 27.14 down down correct
WFC.US PD 20230531 0 17.23 17.2799 16.92 16.92 158366 16.92 down down correct
WFCF.US Where Food Comes From Inc 20230531 0 13.85 14.1 13.7 14 3000 14 up up correct
WFCPX.US Wells Fargo & Co Non 20230531 0 16.82 16.82 16.82 16.82 0 16.7786
WFRD.US Weatherford International plc Ordinary Shares 20230531 0 57.71 57.915 56.035 56.44 850600 56.44 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230531 0 20.41 20.41 20.35 20.375 300 20.375 down down correct
WHF.US WhiteHorse Finance Inc 20230531 0 11.52 11.61 11.42 11.56 37177 11.2232 up up correct
WHLM.US Wilhelmina International Inc 20230531 0 3.9 3.9 3.74 3.74 1900 3.74 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230531 0 0.725 0.742 0.72 0.72 7900 0.72 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230531 0 12.7 13.21 12.7 13.13 79400 13.13 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230531 0 1.41 1.54 1.41 1.54 5800 1.54 up up correct
WILC.US G. Willi 20230531 0 12.6 12.9 12.6 12.9 700 12.9 up up correct
WIMI.US WiMi Hologram Cloud Inc 20230531 0 0.89 0.93 0.89 0.92 136900 0.92 up up correct
WINA.US Winmark Corporation 20230531 0 329.12 333 323.91 325.99 25200 325.99 down down correct
WING.US Wingstop Inc 20230531 0 201.35 202.43 196.26 199.36 494200 199.36 down down correct
WINT.US Windtree Therapeutics Inc 20230531 0 1.26 1.31 1.25 1.28 146100 1.28 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20230531 0 10.72 10.72 10.72 10.72 0 10.72
WINVR.US WinVest Acquisition Corp. Right 20230531 0 0.0565 0.0644 0.0565 0.0644 1 0.0644 up up correct
WINVU.US WinVest Acquisition Corp Unit 20230531 0 10.79 10.79 10.79 10.79 0 10.79
WIRE.US Encore Wire Corporation 20230531 0 169.04 170.59 162.47 163.67 206200 163.67 down down correct
WISA.US Summit Wireless Technologies Inc 20230531 0 1.22 1.28 1.2 1.23 237600 1.23 up down incorrect
WISH.US ContextLogic Inc 20230531 0 7.45 7.52 6.92 7.01 970300 7.01 down down correct
WIX.US Wix.com Ltd 20230531 0 74.53 76.89 74.24 76.22 1076400 76.22 up up correct
WKEY.US WISeKey International Holding AG 20230531 0 2.37 2.41 1.81 1.91 1164300 1.91 down down correct
WKHS.US Workhorse Group Inc 20230531 0 0.88 0.88 0.832 0.841 13037200 0.841 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230531 0 9.66 10.02 9.482 9.91 638300 9.91 up up correct
WKSP.US Worksport Ltd. Common Stock 20230531 0 2.97 2.99 2.76 2.8 49000 2.8 down down correct
WKSPW.US Worksport Ltd. Warrant 20230531 0 0.3365 0.34 0.2423 0.28 15160 0.28 down down correct
WLDN.US Willdan Group Inc 20230531 0 16.97 17.17 16.47 16.66 12500 16.66 down down correct
WLFC.US Willis Lease Finance Corporation 20230531 0 37.71 38.85 37.11 38.85 7900 38.85 up up correct
WMG.US Warner Music Group Corp 20230531 0 24.21 24.48 23.62 24.45 2234400 24.45 up up correct
WMPN.US William Penn Bancorporation 20230531 0 9.96 9.98 9.76 9.84 6900 9.84 down down correct
WNEB.US Western New England Bancorp Inc 20230531 0 5.75 5.78 5.58 5.66 66300 5.66 down up incorrect
WNW.US Wunong Net Technology Company Limited 20230531 0 0.178 0.1784 0.165 0.1701 236324 0.1701 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230531 0 7.82 7.94 7.55 7.64 3664700 7.64 down down correct
WORX.US SCWorx Corp 20230531 0 0.263 0.27 0.25 0.258 99700 0.258 down down correct
WPRT.US Westport Fuel Systems Inc 20230531 0 0.6912 0.72 0.691 0.7057 17524 7.057 up up correct
WRAP.US Wrap Technologies Inc 20230531 0 1.04 1.08 0.98 1.07 270800 1.07 up up correct
WRLD.US World Acceptance Corporation 20230531 0 110.73 114.51 108.35 111.19 75800 111.19 up up correct
WSBC.US WesBanco Inc 20230531 0 24.43 24.435 23.49 24.14 424059 23.8451 down down correct
WSBCP.US WesBanco Inc 20230531 0 22.53 22.62 21.44 22.58 24000 22.58 up up correct
WSBF.US Waterstone Financial Inc 20230531 0 13.74 13.925 13.44 13.52 714803 13.52 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230531 0 45.28 45.28 42.84 43.08 3889000 43.08 down down correct
WSFS.US WSFS Financial Corporation 20230531 0 33.93 33.93 32.76 33.44 306300 33.44 down down correct
WTBA.US West Bancorporation Inc 20230531 0 17.03 17.03 16.63 16.8 29800 16.8 down down correct
WTER.US The Alkaline Water Company Inc 20230531 0 2.07 2.07 1.78 1.78 181400 1.78 down up incorrect
WTFC.US Wintrust Financial Corporation 20230531 0 65.07 65.39 62.87 63.57 488000 63.57 down down correct
WTFCM.US Wintrust Financial Corporation 20230531 0 22.085 22.46 21.78 22.46 32773 22.0629 up up correct
WTFCP.US Wintrust Financial Corporation 20230531 0 23.26 23.325 22.89 23.32 88373 22.8984 up up correct
WTW.US Weight Watchers International Inc 20230531 0 220.13 220.7 216.78 218.85 784216 218.06 down down correct
WVE.US Wave Life Sciences Ltd 20230531 0 3.84 4.01 3.84 3.96 238700 3.96 up up correct
WVFC.US WVS Financial Corp 20230531 0 12.3 12.35 12.3 12.35 200 12.35 up up correct
WVVI.US Willamette Valley Vineyards Inc 20230531 0 5.91 6 5.91 5.99 2400 5.99 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20230531 0 4.815 4.815 4.815 4.815 100 4.815
WW.US WW International Inc 20230531 0 6.71 6.71 6.38 6.56 4349100 6.56 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230531 0 10.36 10.36 10.36 10.36 0 10.36
WWD.US Woodward Inc 20230531 0 106.96 107.64 105.18 105.41 368200 105.41 down up incorrect
WYNN.US Wynn Resorts Limited 20230531 0 98.81 99.03 96.44 98.7 3391000 98.7 down down correct
XAIR.US Beyond Air Inc 20230531 0 5.26 5.335 5.21 5.26 185900 5.26
XBIO.US Xenetic Biosciences Inc 20230531 0 3.2 3.315 2.913 2.985 21700 2.985 down down correct
XBIOW.US Xenetic Biosciences Inc 20230531 0 23.16 23.16 23.16 23.16 600 23.16
XBIT.US XBiotech Inc 20230531 0 5.3 5.3 5 5.095 115800 5.095 down up incorrect
XCAPX.US ACAP Strategic Fund 20230531 0 16.56 16.56 16.56 16.56 0 16.56
XCUR.US Exicure Inc 20230531 0 0.856 0.885 0.855 0.881 5500 0.881 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230531 0 12.36 12.36 12.36 12.36 0 12.36
XEL.US Xcel Energy Inc 20230531 0 64.31 65.47 64.065 65.29 3553586 64.7522 up up correct
XELA.US Exela Technologies Inc 20230531 0 4.61 5.67 4.571 5.15 2675500 5.15 up up correct
XELB.US Xcel Brands Inc 20230531 0 0.85 0.8901 0.85 0.87 57500 0.87 up up correct
XENE.US Xenon Pharmaceuticals Inc 20230531 0 38.49 39.33 38.11 38.53 501900 38.53 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20230531 0 2.54 2.65 2.52 2.56 866300 2.56 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230531 0 10.37 10.37 10.37 10.37 0 10.37
XFOR.US X4 Pharmaceuticals Inc 20230531 0 1.9 2.035 1.89 2.03 2948200 2.03 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230531 0 631.74 631.74 631.74 631.74 0 605.2155
XGN.US Exagen Inc 20230531 0 3.01 3.16 2.993 3.01 6200 3.01
XILSX.US Pioneer ILS Interval Fund 20230531 0 8.53 8.53 8.53 8.53 0 8.53
XLO.US Xilio Therapeutics Inc. Common Stock 20230531 0 3.05 3.05 3.04 3.05 1500 3.05
XM.US Qualtrics International Inc 20230531 0 18.08 18.12 18.05 18.08 4949606 18.08
XMTR.US Xometry Inc. Class A Common Stock 20230531 0 18.74 18.91 18.1 18.3 934100 18.3 down down correct
XNCR.US Xencor Inc 20230531 0 27.13 28 26.69 27.1 342200 27.1 down down correct
XNET.US Xunlei Limited 20230531 0 1.32 1.386 1.32 1.34 53900 1.34 up up correct
XOMA.US XOMA Corporation 20230531 0 17.25 17.25 16.675 17 93143 17 down down correct
XOMAO.US XOMA Corporation 20230531 0 23.56 23.749 23.44 23.577 2500 23.0733 up up correct
XOMAP.US XOMA Corporation 20230531 0 23.5 23.5 23.325 23.5 8300 22.9821
XONE.US The ExOne Company 20230531 0 49.752 49.77 49.75 49.75 254800 49.591 down down correct
XOS.US Xos Inc 20230531 0 0.41 0.44 0.387 0.418 286700 0.418 up down incorrect
XOSWW.US Xos Equity Warrants 20230531 0 0.0312 0.0318 0.03 0.0308 16763 0.0308 down up incorrect
XP.US XP Inc 20230531 0 17.87 18.1 17.57 17.65 4965800 17.65 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230531 0 10.3 10.3 10.3 10.3 0 10.3
XPAXU.US XPAC Acquisition Corp. Unit 20230531 0 10.28 10.28 10.28 10.28 0 10.28
XPEL.US XPEL Inc 20230531 0 69.5 69.5 68.285 68.87 173100 68.87 down down correct
XPER.US Xperi Holding Corporation 20230531 0 11.82 11.925 11.63 11.83 1339700 11.83 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230531 0 5.75 5.75 5.75 5.75 0 5.75
XRAY.US DENTSPLY SIRONA Inc 20230531 0 36.25 36.43 35.525 36.12 5745658 35.9922 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20230531 0 0.73 0.734 0.6663 0.6675 23633 0.6675 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230531 0 13.95 14.16 13.79 14.07 2981200 13.8235 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230531 0 9.51 9.51 9.51 9.51 0 9.51
XSICX.US Voya Senior Income Fund Class 20230531 0 9.48 9.48 9.48 9.48 0 9.48
XSIIX.US ING Senior Incm Fd 20230531 0 9.47 9.47 9.47 9.47 0 9.47
XSIWX.US ING Senior Incm Fd 20230531 0 9.52 9.52 9.52 9.52 0 9.52
XSLCX.US Invesco Senior Loan Fund Class 20230531 0 5.75 5.75 5.75 5.75 0 5.75
XTLB.US XTL Biopharmaceuticals Ltd 20230531 0 1.21 1.23 1.21 1.23 900 1.23 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230531 0 0.65 0.669 0.61 0.621 925700 0.621 down down correct
YELL.US Yellow Corporation 20230531 0 1.32 1.32 1.26 1.27 329700 1.27 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230531 0 1.14 1.21 1.12 1.21 38600 1.21 up up correct
YI.US 111 Inc 20230531 0 2.45 2.53 2.45 2.49 36100 2.49 up up correct
YJ.US Yunji Inc 20230531 0 0.2 0.24 0.196 0.203 34740 2.03 up up correct
YMAB.US Y 20230531 0 8.36 8.82 8.06 8.13 366000 8.13 down down correct
YNDX.US Yandex N.V 20230531 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230531 0 42.1 42.5 41.85 42.41 53325 42.2039 up down incorrect
YQ.US 17 Education & Technology Group Inc 20230531 0 0.963 0.966 0.92 0.965 47000 0.965 up up correct
YTEN.US Yield10 Bioscience Inc 20230531 0 2.78 2.85 2.75 2.8 10200 2.8 up up correct
YTRA.US Yatra Online Inc 20230531 0 2.01 2.12 1.96 2.1 112400 2.1 up down incorrect
YVR.US Liquid Media Group Ltd 20230531 0 0.15 0.16 0.14 0.15 113400 0.15
YY.US JOYY Inc 20230531 0 26.91 27.32 24.12 24.8 1527355 24.374 down down correct
Z.US Zillow Group Inc 20230531 0 44.28 46.34 44.28 45.61 5147100 45.61 up up correct
ZBRA.US Zebra Technologies Corporation 20230531 0 265 267.52 261.36 262.57 653500 262.57 down down correct
ZCMD.US Zhongchao Inc 20230531 0 1.09 1.09 1 1.05 8100 1.05 down down correct
ZD.US Ziff Davis Inc. 20230531 0 58.63 59.41 58.19 59.04 675400 59.04 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20230531 0 0.7 0.83 0.7 0.8 113300 0.8 up up correct
ZEUS.US Olympic Steel Inc 20230531 0 41.68 42.6 40.85 41.82 264900 41.82 up up correct
ZG.US Zillow Group Inc 20230531 0 43.4 45.45 43.4 44.79 526800 44.79 up up correct
ZI.US ZoomInfo Technologies Inc 20230531 0 24.75 25.2 24.39 24.73 6201700 24.73 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230531 0 10.33 10.33 10.33 10.33 0 10.33
ZION.US Zions Bancorporation National Association 20230531 0 28.54 28.63 27.14 27.29 4199300 27.29 down down correct
ZIONL.US ZIONL 20230531 0 23.15 23.15 22.13 22.43 17900 22.43 down up incorrect
ZIONO.US Zions Bancorporation National Association 20230531 0 23.45 23.65 23.23 23.52 40700 23.52 up up correct
ZIONP.US Zions Bancorporation National Association 20230531 0 18.6 18.6 18.1 18.112 1880 18.112 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230531 0 2.8 2.91 2.75 2.75 17600 2.75 down up incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20230531 0 0.5999 0.5999 0.569 0.5999 941 0.5999
ZKIN.US ZK International Group Co. Ltd 20230531 0 0.67 0.704 0.65 0.69 7200 0.69 up up correct
ZLAB.US Zai Lab Limited 20230531 0 32.5 33.96 32.01 32.49 3351800 32.49 down down correct
ZM.US Zoom Video Communications Inc 20230531 0 65.36 67.35 65.06 67.13 5525800 67.13 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230531 0 26.56 27.05 25.905 26.04 1338600 26.04 down down correct
ZS.US Zscaler Inc 20230531 0 133.73 136.01 131.57 135.48 4069900 135.48 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230531 0 10.23 10.23 10.23 10.23 100 10.23
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230531 0 10.26 10.27 10.22 10.27 800 10.27 up down incorrect
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230531 0 0.009 0.009 0.0063 0.0063 2700 0.0063 down down correct
ZUMZ.US Zumiez Inc 20230531 0 16.34 16.74 15.87 16.07 559800 16.07 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230531 0 15.04 15.04 11 11.05 704912 11.05 down down correct
ZXYZ.US A 20230531 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230531 0 0.32 0.34 0.32 0.334 158681 0.334 up up correct
ZYXI.US Zynex Inc 20230531 0 9.32 9.5 9.22 9.38 191400 9.38 up up correct

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