CollectAI

close-nasdaq_stocks

2023/06/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230605 0 6.42 6.42 6.42 6.42 0 6.42
AACG.US ATA Creativity Global 20230605 0 1.52 1.52 1.45 1.45 11400 1.45 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20230605 0 10.239 10.239 10.239 10.239 1 10.239
AACIU.US Armada Acquisition Corp. I Unit 20230605 0 10.33 10.33 10.33 10.33 0 10.33
AACIW.US Armada Acquisition Corp. I Warrant 20230605 0 0.06 0.06 0.06 0.06 15850 0.06
AADI.US Aadi Bioscience Inc 20230605 0 8.12 8.2 7.98 8.13 89300 8.13 up up correct
AAIDX.US AAIDX 20230605 0 19.66 19.66 19.66 19.66 0 19.66
AAL.US American Airlines Group Inc 20230605 0 14.87 14.91 14.68 14.81 15399300 14.81 down up incorrect
AAME.US Atlantic American Corporation 20230605 0 2.12 2.12 2.1 2.1 1919 2.1 down down correct
AAOI.US Applied Optoelectronics Inc 20230605 0 2.3 2.43 2.26 2.33 196900 2.33 up up correct
AAON.US AAON Inc 20230605 0 90.98 91.17 89.29 91.16 320300 91.0455 up up correct
AAPL.US Apple Inc 20230605 0 182.63 184.95 178.04 179.58 121946500 179.58 down up incorrect
AATC.US Image Sensing Systems Inc 20230605 0 4.14 4.33 4.14 4.26 2400 4.26 up up correct
ABCB.US Ameris Bancorp 20230605 0 34.55 34.555 32.73 33.54 463660 33.3922 down down correct
ABCL.US AbCellera Biologics Inc 20230605 0 6.81 6.94 6.66 6.83 1908324 6.83 up up correct
ABCM.US Abcam plc 20230605 0 16.94 17.14 16.81 16.94 1610400 16.94
ABEO.US Abeona Therapeutics Inc 20230605 0 3.31 4.28 3.31 4.03 793600 4.03 up up correct
ABIO.US ARCA biopharma Inc 20230605 0 2.05 2.11 2.03 2.08 12800 2.08 up up correct
ABNB.US Airbnb Inc 20230605 0 115.12 116.595 112.315 115.69 8324400 115.69 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230605 0 5.19 5.36 4.91 4.95 75700 4.95 down down correct
ABR.US PF 20230605 0 18.84 19.08 18.72 18.72 27630 18.72 down down correct
ABSI.US Absci Corporation Common Stock 20230605 0 1.88 1.91 1.8 1.8 813400 1.8 down up incorrect
ABST.US Absolute Software Corporation 20230605 0 11.17 11.25 11.13 11.2 426100 11.2 up up correct
ABUS.US Arbutus Biopharma Corporation 20230605 0 2.61 2.64 2.58 2.6 219400 2.6 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230605 0 0.66 0.668 0.605 0.613 29800 0.613 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230605 0 24.36 24.41 23.91 23.97 913700 23.97 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230605 0 10.15 10.15 10.15 10.15 700 10.15
ACAHU.US Atlantic Coastal Acquisition Corp 20230605 0 10.14 10.14 10.14 10.14 0 10.14
ACAQ.US UN 20230605 0 11 11 11 11 0 11
ACB.US Aurora Cannabis Inc 20230605 0 0.53 0.53 0.5075 0.5143 2196501 0.5143 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230605 0 11.13 11.13 10.83 10.83 700 10.83 down down correct
ACBAW.US Ace Global Business Acquisition Limited 20230605 0 0.0251 0.0251 0.025 0.025 4809 0.025 down up incorrect
ACCD.US Accolade Inc 20230605 0 12.92 13.01 12.6611 12.82 319565 12.82 down down correct
ACER.US Acer Therapeutics Inc 20230605 0 0.91 0.92 0.85 0.875 151823 0.875 down down correct
ACET.US Adicet Bio Inc 20230605 0 5.34 5.48 5.24 5.26 249700 5.26 down down correct
ACGL.US Arch Capital Group Ltd 20230605 0 71.37 71.8 70.85 71.3 1723900 71.3 down up incorrect
ACGLN.US Arch Capital Group Ltd 20230605 0 20.15 20.22 19.76 19.775 38400 19.4905 down down correct
ACGLO.US Arch Capital Group Ltd 20230605 0 23.84 23.87 23.5 23.5 28176 23.1628 down down correct
ACHC.US Acadia Healthcare Company Inc 20230605 0 69.16 69.85 68.56 68.87 684900 68.87 down down correct
ACHL.US Achilles Therapeutics plc 20230605 0 0.99 1.02 0.9761 1 52008 1 up up correct
ACHV.US Achieve Life Sciences Inc 20230605 0 6.75 6.87 6.37 6.45 86800 6.45 down down correct
ACIU.US AC Immune SA 20230605 0 2.38 2.41 2.33 2.37 71700 2.37 down up incorrect
ACIW.US ACI Worldwide Inc 20230605 0 23.34 23.5746 22.91 22.94 514733 22.94 down down correct
ACLS.US Axcelis Technologies Inc 20230605 0 160.31 164.78 158.41 162.83 488400 162.83 up up correct
ACMR.US ACM Research Inc 20230605 0 9.88 9.9 9.36 9.73 659800 9.73 down down correct
ACNB.US ACNB Corporation 20230605 0 32.3 32.3 28.97 29.3 12800 29.3 down down correct
ACOR.US Acorda Therapeutics Inc 20230605 0 9.22 10.38 9.2 10.22 28100 10.22 up up correct
ACRS.US Aclaris Therapeutics Inc 20230605 0 8.73 9.35 8.545 9.17 552500 9.17 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20230605 0 1.06 1.08 1 1.06 50200 1.06
ACST.US Acasti Pharma Inc 20230605 0 0.57 0.57 0.52 0.54 49900 0.54 down down correct
ACT.US Enact Holdings Inc. Common Stock 20230605 0 25.29 25.446 24.74 24.95 201000 24.95 down down correct
ACTG.US Acacia Research Corporation 20230605 0 4.32 4.41 4.29 4.37 203700 4.37 up up correct
ACVA.US ACV Auctions Inc 20230605 0 17.482 17.94 17.479 17.71 1327000 17.71 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230605 0 2.851 2.97 2.851 2.9 7600 2.9 up up correct
ADAG.US Adagene Inc 20230605 0 1.32 1.36 1.32 1.33 6500 1.33 up up correct
ADAP.US Adaptimmune Therapeutics plc 20230605 0 1.1 1.14 1.01 1.04 1725700 1.04 down down correct
ADBE.US Adobe Inc 20230605 0 433.01 440.38 426.96 434.18 3447400 434.18 up up correct
ADC.US PA 20230605 0 17.3 18.143 17.3 17.63 5731 17.543 up down incorrect
ADER.US 26 Capital Acquisition Corp 20230605 0 10.73 10.73 10.73 10.73 200 10.73
ADERU.US 26 Capital Acquisition Corp 20230605 0 10.715 10.715 10.715 10.715 0 10.715
ADERW.US 26 Capital Acquisition Corp 20230605 0 0.0544 0.09 0.0544 0.09 9600 0.09 up up correct
ADES.US Advanced Emissions Solutions Inc 20230605 0 1.47 1.48 1.39 1.41 49800 1.41 down down correct
ADI.US Analog Devices Inc 20230605 0 179.17 179.34 173.66 174.98 3311400 174.98 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20230605 0 0.25 0.3 0.25 0.29 70000 0.29 up down incorrect
ADMA.US ADMA Biologics Inc 20230605 0 4.02 4.1 3.99 4.03 1401300 4.03 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230605 0 2.15 2.17 2.01 2.17 58600 2.17 up up correct
ADN.US Advent Technologies Holdings Inc 20230605 0 0.887 0.91 0.841 0.853 314500 0.853 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230605 0 0.093 0.101 0.09 0.1 36375 0.1 up down incorrect
ADOC.US Edoc Acquisition Corp 20230605 0 10.9 10.9 10.9 10.9 0 10.9
ADP.US Automatic Data Processing Inc 20230605 0 217.05 217.27 215.61 216.24 1205400 214.9913 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230605 0 7.48 7.629 7.38 7.5 940100 7.5 up down incorrect
ADSK.US Autodesk Inc 20230605 0 203.93 208.91 202.72 208.43 1341300 208.43 up up correct
ADTN.US ADTRAN Inc 20230605 0 8.86 8.91 8.77 8.84 670400 8.84 down up incorrect
ADTX.US Aditxt Inc 20230605 0 0.59 0.64 0.59 0.617 69700 0.617 up up correct
ADUS.US Addus HomeCare Corporation 20230605 0 92.62 94.01 92.27 93.43 137800 93.43 up up correct
ADV.US Advantage Solutions Inc 20230605 0 1.98 2.18 1.96 2.11 450500 2.11 up up correct
ADVM.US Adverum Biotechnologies Inc 20230605 0 1.2 1.356 1.11 1.35 774400 1.35 up up correct
ADVWW.US Advantage Solutions Inc 20230605 0 0.1 0.1295 0.09 0.101 5542 0.101 up up correct
ADXN.US Addex Therapeutics Ltd 20230605 0 0.7 0.7 0.63 0.644 148800 0.644 down down correct
ADXS.US Advaxis Inc 20230605 0 1.245 1.3 1.12 1.24 12939 1.24 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230605 0 10.3 10.3 10.3 10.3 0 10.3
AEHL.US Antelope Enterprise Holdings Limited 20230605 0 1.13 1.2 1.03 1.07 495200 1.07 down down correct
AEHR.US Aehr Test Systems 20230605 0 41.36 42.53 40.39 40.94 1444700 40.94 down down correct
AEI.US Alset EHome International Inc 20230605 0 1.85 1.9 1.75 1.81 19500 1.81 down down correct
AEIS.US Advanced Energy Industries Inc 20230605 0 98.32 98.51 94.47 96.87 193000 96.87 down down correct
AEL.US PB 20230605 0 24.25 24.46 24 24 7745 24 down down correct
AEMD.US Aethlon Medical Inc 20230605 0 0.32 0.34 0.31 0.34 254200 0.34 up up correct
AEP.US American Electric Power Company Inc 20230605 0 83.77 84.76 83.53 84 2349400 84 up up correct
AEPPZ.US American Electric Power Company Inc 20230605 0 49.04 49.04 48.82 48.82 337200 48.82 down down correct
AEY.US ADDvantage Technologies Group Inc 20230605 0 0.65 0.65 0.63 0.64 23000 0.64 down up incorrect
AEYE.US AudioEye Inc 20230605 0 6.02 6.1 5.77 5.93 13800 5.93 down up incorrect
AEZS.US Aeterna Zentaris Inc 20230605 0 2.78 2.91 2.78 2.83 11300 2.83 up up correct
AFBI.US Affinity Bancshares Inc 20230605 0 12.113 12.19 12 12.1 3705 12.1 down down correct
AFCG.US AFC Gamma Inc 20230605 0 12.04 12.04 11.79 11.88 134900 11.4585 down down correct
AFIB.US Acutus Medical Inc 20230605 0 0.831 0.848 0.766 0.778 36300 0.778 down down correct
AFMD.US Affimed N.V 20230605 0 0.878 0.878 0.741 0.755 1902100 0.755 down down correct
AFRM.US Affirm Holdings Inc 20230605 0 15.82 16.46 15.12 15.55 14801400 15.55 down down correct
AFYA.US Afya Limited 20230605 0 12.6 12.625 12.3 12.42 143800 12.42 down down correct
AGBA.US AGBA Acquisition Limited 20230605 0 1.6 1.64 1.5 1.55 588900 1.55 down down correct
AGEN.US Agenus Inc 20230605 0 1.61 1.79 1.58 1.73 8408500 1.73 up up correct
AGFY.US Agrify Corporation 20230605 0 0.203 0.203 0.191 0.197 361600 0.197 down up incorrect
AGIL.US AgileThought Inc 20230605 0 0.775 0.8 0.734 0.76 65700 0.76 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20230605 0 25.95 26.9 25.89 26.06 561900 26.06 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20230605 0 0.135 0.136 0.114 0.129 493700 0.129 down down correct
AGMH.US AGM Group Holdings Inc 20230605 0 1.84 2.02 1.75 2.02 4400 2.02 up up correct
AGNC.US AGNC Investment Corp 20230605 0 9.51 9.53 9.3927 9.49 7952715 9.3797 down up incorrect
AGNCM.US AGNC Investment Corp 20230605 0 21.99 22.1 21.25 22.08 43475 21.6487 up up correct
AGNCN.US AGNC Investment Corp 20230605 0 25.44 25.48 25.05 25.12 34516 24.4802 down down correct
AGNCO.US AGNC Investment Corp 20230605 0 22.07 22.22 22.07 22.12 17600 21.7245 up up correct
AGNCP.US AGNC Investment Corp. 20230605 0 20.92 20.92 20.696 20.73 15192 20.3494 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20230605 0 0.34 0.341 0.14 0.19 1276100 0.19 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230605 0 0.035 0.035 0.035 0.035 3025 0.035
AGRX.US Agile Therapeutics Inc 20230605 0 3.71 3.793 3.61 3.7 16500 3.7 down down correct
AGYS.US Agilysys Inc 20230605 0 76.86 77.16 72.65 73.54 221400 73.54 down down correct
AHCO.US AdaptHealth Corp 20230605 0 10.49 10.49 10.17 10.2 875400 10.2 down down correct
AHPI.US Allied Healthcare Products Inc 20230605 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AIH.US Aesthetic Medical International Holdings Group Limited 20230605 0 0.867 0.883 0.86 0.883 6600 0.883 up up correct
AIHS.US Senmiao Technology Limited 20230605 0 0.83 0.83 0.73 0.809 21500 0.809 down down correct
AIP.US Arteris Inc. Common Stock 20230605 0 7.1 7.53 6.86 7.02 411000 7.02 down down correct
AIRG.US Airgain Inc 20230605 0 5.843 5.87 5.679 5.7 5200 5.7 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230605 0 8.09 8.165 7.62 7.89 101600 7.89 down up incorrect
AIRT.US Air T Inc 20230605 0 27.65 27.75 26.81 27.68 1100 27.68 up up correct
AIRTP.US Air T Inc 20230605 0 20.4 20.4 20.4 20.4 0 20.4
AKAM.US Akamai Technologies Inc 20230605 0 92.88 94.19 92.51 93.84 1518900 93.84 up up correct
AKBA.US Akebia Therapeutics Inc 20230605 0 1.12 1.15 1.07 1.12 1686800 1.12
AKRO.US Akero Therapeutics Inc 20230605 0 45.87 54.08 45.87 52.02 1481500 52.02 up down incorrect
AKTS.US Akoustis Technologies Inc 20230605 0 3.28 3.34 3.24 3.31 265800 3.31 up down incorrect
AKTX.US Akari Therapeutics Plc 20230605 0 0.165 0.17 0.155 0.161 837100 0.161 down down correct
AKU.US Akumin Inc 20230605 0 0.39 0.39 0.37 0.37 53100 0.37 down up incorrect
AKYA.US Akoya Biosciences Inc 20230605 0 5.78 6.03 5.43 5.48 606100 5.48 down down correct
ALCO.US Alico Inc 20230605 0 24.73 24.79 24.15 24.2 23172 24.1527 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230605 0 10.66 11.36 10.63 11.35 1056000 11.35 up down incorrect
ALEC.US Alector Inc 20230605 0 7.04 7.25 6.93 7.19 376600 7.19 up up correct
ALGM.US Allegro MicroSystems Inc 20230605 0 39.2 39.323 37.93 38.51 935500 38.51 down down correct
ALGN.US Align Technology Inc 20230605 0 302 306.85 301.48 305.15 602900 305.15 up up correct
ALGS.US Aligos Therapeutics Inc 20230605 0 1.2 1.2 1.14 1.14 31000 1.14 down down correct
ALGT.US Allegiant Travel Company 20230605 0 103.45 104.35 102.16 102.96 178400 102.96 down down correct
ALHC.US Alignment Healthcare Inc 20230605 0 6.35 6.705 6.32 6.46 744300 6.46 up up correct
ALIM.US Alimera Sciences Inc 20230605 0 2.73 2.93 2.7 2.86 161200 2.86 up up correct
ALKS.US Alkermes plc 20230605 0 29.29 29.9 29.21 29.46 723700 29.46 up up correct
ALKT.US Alkami Technology Inc 20230605 0 14.66 15.33 14.11 15.23 357300 15.23 up up correct
ALLK.US Allakos Inc 20230605 0 5.25 5.3 4.93 5.13 831100 5.13 down down correct
ALLO.US Allogene Therapeutics Inc 20230605 0 5.62 5.69 5.41 5.57 1890000 5.57 down down correct
ALLT.US Allot Ltd 20230605 0 2.73 2.76 2.67 2.73 133700 2.73
ALNY.US Alnylam Pharmaceuticals Inc 20230605 0 192.96 195.19 191.78 192.3 301500 192.3 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230605 0 10.58 10.58 10.54 10.55 500 10.55 down down correct
ALOT.US AstroNova Inc 20230605 0 15.09 16.41 15.09 15.97 14800 15.97 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230605 0 10.26 10.26 10.26 10.26 45 10.26
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230605 0 10.26 10.26 10.26 10.26 100 10.26
ALPN.US Alpine Immune Sciences Inc 20230605 0 10.39 10.98 10.39 10.72 97800 10.72 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230605 0 2.6 2.7 2.54 2.58 64700 2.58 down up incorrect
ALRM.US Alarm.com Holdings Inc 20230605 0 49.89 50.2 48.67 49.68 238200 49.68 down up incorrect
ALRN.US Aileron Therapeutics Inc 20230605 0 1.52 1.6 1.515 1.57 27400 1.57 up up correct
ALRS.US Alerus Financial Corporation 20230605 0 17.76 17.76 17.22 17.26 40558 17.0813 down down correct
ALT.US Altimmune Inc 20230605 0 4.27 4.47 4.235 4.27 1404300 4.27
ALTO.US Alto Ingredients Inc 20230605 0 2.15 2.26 2.09 2.25 1161300 2.25 up up correct
ALTR.US Altair Engineering Inc 20230605 0 73.72 75.29 73.522 75.24 235600 75.24 up up correct
ALTU.US Altitude Acquisition Corp 20230605 0 10.1 10.1 10.08 10.08 3469 10.08 down up incorrect
ALTUU.US Altitude Acquisition Corp 20230605 0 10.1 10.1 10.1 10.1 0 10.1
ALTUW.US Altitude Acquisition Corp 20230605 0 0.06 0.06 0.06 0.06 891 0.06
ALVR.US AlloVir Inc 20230605 0 3.96 4.99 3.93 4.46 531700 4.46 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20230605 0 8.25 8.616 8.022 8.43 267800 8.43 up up correct
ALYA.US Alithya Group Inc 20230605 0 1.82 1.93 1.79 1.8 3600 1.8 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230605 0 0.749 0.749 0.66 0.685 181700 0.685 down down correct
AMAL.US Amalgamated Financial Corp 20230605 0 15.51 15.58 15.13 15.42 181000 15.42 down down correct
AMAO.US American Acquisition Opportunity Inc 20230605 0 10.21 10.21 10.21 10.21 300 10.21
AMAOU.US American Acquisition Opportunity Inc 20230605 0 10.5 10.5 10.5 10.5 0 10.5
AMAT.US Applied Materials Inc 20230605 0 134.82 135.15 133.0408 133.73 3798281 133.73 down down correct
AMBA.US Ambarella Inc 20230605 0 75.56 77.81 75.2 76.67 585900 76.67 up up correct
AMCX.US AMC Networks Inc 20230605 0 11.56 11.72 11.18 11.44 473700 11.44 down down correct
AMD.US Advanced Micro Devices Inc 20230605 0 116.59 119.32 116.42 117.93 52602859 117.93 up up correct
AMED.US Amedisys Inc 20230605 0 90.01 91.75 89.74 91.74 4485800 91.74 up up correct
AMEH.US Apollo Medical Holdings Inc 20230605 0 33.36 33.36 31.68 32.44 142200 32.44 down down correct
AMGN.US Amgen Inc 20230605 0 219.67 223.04 218.47 221.88 2498700 221.88 up down incorrect
AMKR.US Amkor Technology Inc 20230605 0 25.62 25.75 24.94 25.12 989200 25.12 down down correct
AMNB.US American National Bankshares Inc 20230605 0 29.59 29.59 28.26 28.32 18600 28.32 down down correct
AMOT.US Allied Motion Technologies Inc 20230605 0 35.04 35.92 35 35.33 59900 35.33 up up correct
AMPG.US AmpliTech Group Inc 20230605 0 2.49 2.49 2.35 2.4 32500 2.4 down up incorrect
AMPGW.US AmpliTech Group Inc 20230605 0 0.304 0.304 0.304 0.304 0 0.304
AMPH.US Amphastar Pharmaceuticals Inc 20230605 0 46.7 46.7 45.35 46.01 357200 46.01 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230605 0 9.78 9.84 9.48 9.83 690400 9.83 up up correct
AMRK.US A 20230605 0 36.23 36.83 35.82 36.19 203600 36.19 down down correct
AMRN.US Amarin Corporation plc 20230605 0 1.26 1.28 1.23 1.24 674800 1.24 down down correct
AMRS.US Amyris Inc 20230605 0 0.94 0.98 0.74 0.84 5989800 0.84 down down correct
AMSC.US American Superconductor Corporation 20230605 0 6.32 6.7 6.01 6.5 471600 6.5 up up correct
AMSF.US AMERISAFE Inc 20230605 0 52.78 52.78 51.235 51.89 68597 51.5557 down down correct
AMST.US Amesite Inc 20230605 0 4.42 4.47 3.93 3.99 77900 3.99 down down correct
AMSWA.US American Software Inc 20230605 0 13.09 13.12 12.97 13.01 98300 13.01 down down correct
AMTB.US Amerant Bancorp Inc 20230605 0 19.33 19.57 18.33 18.39 67000 18.39 down down correct
AMTI.US Applied Molecular Transport Inc 20230605 0 0.26 0.27 0.257 0.27 81200 0.27 up up correct
AMTX.US Aemetis Inc 20230605 0 5.05 5.79 5 5.76 1660500 5.76 up down incorrect
AMWD.US American Woodmark Corporation 20230605 0 62.99 64.01 61.45 63.59 108200 63.59 up up correct
AMZN.US Amazon.com Inc 20230605 0 123.36 125.8 123.03 125.3 47950100 125.3 up up correct
ANAB.US AnaptysBio Inc 20230605 0 18.51 19.05 18.47 18.81 264200 18.81 up up correct
ANDE.US The Andersons Inc 20230605 0 41.03 41.51 40.4 40.98 238559 40.8141 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20230605 0 2.54 2.54 2.515 2.515 900 2.515 down up incorrect
ANGI.US Angi Inc 20230605 0 3.14 3.16 3.05 3.15 368000 3.15 up up correct
ANGO.US AngioDynamics Inc 20230605 0 9.91 10.12 9.63 10 300500 10 up up correct
ANIK.US Anika Therapeutics Inc 20230605 0 27.02 27.03 26.04 26.73 59700 26.73 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230605 0 47.74 48.95 47.44 48.4 121357 48.4 up up correct
ANIX.US Anixa Biosciences Inc 20230605 0 3.37 3.57 3.35 3.57 97500 3.57 up up correct
ANNX.US Annexon Inc 20230605 0 3.02 3.26 2.91 3.13 1009400 3.13 up up correct
ANPC.US AnPac Bio 20230605 0 4.482 4.57 4.37 4.4813 12759 4.4813 down down correct
ANSS.US ANSYS Inc 20230605 0 321.89 327.59 321.89 326.02 448600 326.02 up up correct
ANTE.US AirNet Technology Inc 20230605 0 1.14 1.2 1.08 1.2 4400 1.2 up up correct
ANY.US Sphere 3D Corp 20230605 0 0.324 0.3399 0.31 0.31 87799 2.17 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230605 0 10.12 10.14 10.12 10.14 77034 10.14 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20230605 0 10.09 10.09 10.09 10.09 0 10.09
ANZUW.US Anzu Special Acquisition Corp I 20230605 0 0.049 0.049 0.049 0.049 403 0.049
AOSL.US Alpha and Omega Semiconductor Limited 20230605 0 28.32 28.32 27.2 27.37 186000 27.37 down down correct
AOUT.US American Outdoor Brands Inc 20230605 0 7.6 7.699 7.42 7.45 53100 7.45 down down correct
APA.US APA Corporation 20230605 0 34.67 34.76 33.03 33.07 5627100 33.07 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20230605 0 10.12 10.12 10.12 10.12 0 10.12
APACW.US StoneBridge Acquisition Corporation Warrant 20230605 0 0.013 0.013 0.013 0.013 204 0.013
APDN.US Applied DNA Sciences Inc 20230605 0 1.26 1.28 1.23 1.25 43500 1.25 down down correct
APEI.US American Public Education Inc 20230605 0 4.92 5.08 4.74 4.91 155400 4.91 down down correct
API.US Agora Inc 20230605 0 3.04 3.05 2.955 2.98 346157 2.98 down down correct
APLS.US Apellis Pharmaceuticals Inc 20230605 0 87.61 90.95 87.02 89.79 1242200 89.79 up up correct
APLT.US Applied Therapeutics Inc 20230605 0 1.29 1.48 1.29 1.46 257500 1.46 up up correct
APM.US Aptorum Group Limited 20230605 0 2.88 3.01 2.81 2.83 60235 2.83 down up incorrect
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230605 0 10.55 10.55 10.27 10.35 18600 10.35 down down correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230605 0 10.21 10.21 10.21 10.21 0 10.21
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230605 0 0.12 0.1267 0.0466 0.06 137730 0.06 down down correct
APOG.US Apogee Enterprises Inc 20230605 0 39.62 39.85 38.49 39.33 112665 39.33 down down correct
APP.US AppLovin Corporation 20230605 0 24.79 25.79 24.19 25.6 3630000 25.6 up up correct
APPF.US AppFolio Inc 20230605 0 158.34 159 154.31 155.05 175000 155.05 down down correct
APPH.US AppHarvest Inc 20230605 0 0.449 0.46 0.435 0.44 1392800 0.44 down down correct
APPHW.US AppHarvest Inc 20230605 0 0.031 0.0394 0.031 0.0317 12170 0.0317 up up correct
APPN.US Appian Corporation 20230605 0 45.03 45.42 43.535 44.14 347300 44.14 down down correct
APPS.US Digital Turbine Inc 20230605 0 9.4 9.4 8.85 8.9 2843700 8.9 down down correct
APRE.US Aprea Therapeutics Inc 20230605 0 3.66 3.79 3.55 3.55 14500 3.55 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230605 0 10.34 10.34 10.34 10.34 100 10.34
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230605 0 0.1 0.1 0.0357 0.0517 89943 0.0517 down down correct
APTO.US Aptose Biosciences Inc 20230605 0 0.45 0.46 0.42 0.43 892900 0.43 down down correct
APTX.US Aptinyx Inc 20230605 0 0.07 0.072 0.07 0.071 206945 0.071 up up correct
APVO.US Aptevo Therapeutics Inc 20230605 0 1.64 1.64 1.59 1.6 49500 1.6 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230605 0 1.7 1.7 1.59 1.63 1100 1.63 down down correct
APYX.US Apyx Medical Corporation 20230605 0 6.84 7.14 6.63 6.9 251800 6.9 up down incorrect
AQB.US AquaBounty Technologies Inc 20230605 0 0.392 0.407 0.358 0.358 1357900 0.358 down down correct
AQMS.US Aqua Metals Inc 20230605 0 1.02 1.05 1.02 1.05 114800 1.05 up down incorrect
AQST.US Aquestive Therapeutics Inc 20230605 0 2.22 2.22 2.11 2.16 427200 2.16 down down correct
ARAV.US Aravive Inc 20230605 0 1.8 1.98 1.76 1.78 428700 1.78 down down correct
ARAY.US Accuray Incorporated 20230605 0 3.75 3.79 3.65 3.65 279500 3.65 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230605 0 2.2 2.21 2.05 2.11 154100 2.11 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230605 0 0.2 0.25 0.19 0.19 102820 0.19 down down correct
ARBG.US Aequi Acquisition Corp 20230605 0 10.18 10.18 10.18 10.18 0 10.18
ARBGU.US Aequi Acquisition Corp 20230605 0 10.16 10.16 10.16 10.16 0 10.16
ARBK.US Argo Blockchain plc American Depositary Shares 20230605 0 1.23 1.27 1.17 1.23 127900 1.23
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230605 0 5.98 5.98 5.5 5.65 24900 5.65 down down correct
ARCB.US ArcBest Corporation 20230605 0 86.85 87.14 83.2 84.15 269900 84.15 down down correct
ARCC.US Ares Capital Corporation 20230605 0 19.07 19.15 18.99 19.08 2776671 18.5992 up up correct
ARCE.US Arco Platform Limited 20230605 0 12.15 12.35 12 12.15 31400 12.15
ARCT.US Arcturus Therapeutics Holdings Inc 20230605 0 26.66 27.39 26.53 26.97 244100 26.97 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230605 0 0.29 0.29 0.26 0.27 983900 0.27 down down correct
ARDX.US Ardelyx Inc 20230605 0 3.5 3.655 3.46 3.63 2857200 3.63 up up correct
AREC.US American Resources Corporation 20230605 0 1.59 1.7 1.54 1.66 230300 1.66 up up correct
ARGO.US PA 20230605 0 22.75 22.7942 22.12 22.13 6125 22.13 down up incorrect
ARGX.US argenx SE 20230605 0 396.61 403.265 395.64 402.72 148600 402.72 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230605 0 7.25 7.37 7.2 7.24 561800 7.24 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230605 0 10.65 10.65 10.65 10.65 0 10.65
ARKO.US Arko Corp 20230605 0 7.48 7.625 7.43 7.55 205600 7.55 up down incorrect
ARKOW.US Arko Corp 20230605 0 1.21 1.21 1.2 1.21 1142 1.21
ARKR.US Ark Restaurants Corp 20230605 0 17.98 18.25 17.71 18 7200 18 up up correct
ARLP.US Alliance Resource Partners L.P 20230605 0 17.95 18.02 17.42 17.47 545500 17.47 down down correct
AROW.US Arrow Financial Corporation 20230605 0 19.98 20.13 19 19.34 60100 19.34 down up incorrect
ARQQ.US Arqit Quantum Inc 20230605 0 1.26 1.41 1.26 1.39 1930400 1.39 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20230605 0 0.37 0.39 0.285 0.3861 15731 0.3861 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20230605 0 8.13 8.65 8.04 8.56 990600 8.56 up down incorrect
ARRW.US Arrowroot Acquisition Corp 20230605 0 10.38 10.385 10.38 10.38 28892 10.38
ARRWU.US Arrowroot Acquisition Corp 20230605 0 10.43 10.584 10.43 10.47 5300 10.47 up down incorrect
ARRWW.US Arrowroot Acquisition Corp 20230605 0 0.151 0.1705 0.151 0.1704 1419 0.1704 up up correct
ARRY.US Array Technologies Inc 20230605 0 23.98 24.34 22.665 23.17 4896200 23.17 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230605 0 10.51 10.51 10.51 10.51 0 10.51
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230605 0 0.0639 0.0639 0.0507 0.0507 500 0.0507 down down correct
ARTL.US Artelo Biosciences Inc 20230605 0 1.95 1.96 1.843 1.88 9900 1.88 down down correct
ARTNA.US Artesian Resources Corporation 20230605 0 49.84 49.93 48.31 48.68 72200 48.68 down down correct
ARTW.US Art's 20230605 0 2.65 2.7 2.48 2.52 13894 2.52 down down correct
ARVL.US Arrival 20230605 0 3.7 3.85 3.42 3.5 420623 3.5 down up incorrect
ARVN.US Arvinas Inc 20230605 0 23.08 23.67 22.85 23.15 284600 23.15 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20230605 0 35.49 36.17 34.97 35 710300 35 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230605 0 10.45 10.45 10.45 10.45 6 10.45
ARYE.US ARYA Sciences Acquisition Corp V 20230605 0 10.3 10.3 10.3 10.3 18000 10.3
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230605 0 20.39 20.39 20.39 20.39 0 20.39
ASLE.US AerSale Corporation 20230605 0 15.09 15.09 14.41 14.45 462100 14.45 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230605 0 4.2 4.255 4.05 4.15 46000 4.15 down down correct
ASMB.US Assembly Biosciences Inc 20230605 0 1.09 1.188 1.07 1.1 313005 1.1 up up correct
ASML.US ASML Holding N.V 20230605 0 724.64 726.63 718.4 722.2 663700 722.2 down down correct
ASO.US Academy Sports and Outdoors Inc 20230605 0 51 51.2401 48.075 48.53 3508008 48.4456 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230605 0 10.69 10.69 10.69 10.69 0 10.69
ASPAU.US Abri SPAC I Inc Unit 20230605 0 10.36 10.36 10.36 10.36 2 10.36
ASPAW.US ABRI SPAC I INC. Warrant 20230605 0 0.07 0.07 0.035 0.035 40000 0.035 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20230605 0 5.04 5.1 4.88 4.96 67400 4.96 down down correct
ASPU.US Aspen Group Inc 20230605 0 0.155 0.165 0.1535 0.1649 53311 0.1649 up up correct
ASRT.US Assertio Holdings Inc 20230605 0 6.32 6.33 6.11 6.2 1130100 6.2 down down correct
ASRV.US AmeriServ Financial Inc 20230605 0 2.7 2.83 2.7 2.77 12400 2.77 up up correct
ASTC.US Astrotech Corporation 20230605 0 11.32 11.5 11.16 11.4 3300 11.4 up up correct
ASTE.US Astec Industries Inc 20230605 0 41.33 41.33 39.57 40.54 76500 40.54 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230605 0 7.36 7.54 7.31 7.52 539300 7.52 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230605 0 1.45 1.56 1.45 1.56 5660 1.56 up up correct
ASTR.US Astra Space Inc 20230605 0 0.372 0.375 0.36 0.36 795300 0.36 down up incorrect
ASTS.US AST SpaceMobile Inc 20230605 0 5.64 5.73 5.46 5.67 780500 5.67 up up correct
ASTSW.US AST SpaceMobile Inc 20230605 0 1.8 1.8 1.8 1.8 110 1.8
ASUR.US Asure Software Inc 20230605 0 12.61 12.61 12.23 12.28 208030 12.28 down down correct
ASYS.US Amtech Systems Inc 20230605 0 9.28 9.49 9.06 9.47 16400 9.47 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230605 0 1.83 1.847 1.75 1.82 433200 1.82 down down correct
ATCOL.US Atlas Corp 20230605 0 23.525 23.6 23.52 23.535 2600 23.535 up up correct
ATEC.US Alphatec Holdings Inc 20230605 0 15.27 15.56 15.24 15.39 453800 15.39 up up correct
ATER.US Aterian Inc 20230605 0 0.613 0.613 0.571 0.581 761700 0.581 down down correct
ATEX.US Anterix Inc 20230605 0 32.7 33.655 32.45 32.97 85800 32.97 up down incorrect
ATHA.US Athira Pharma Inc 20230605 0 3 3.09 2.96 3.01 227100 3.01 up down incorrect
ATHE.US Alterity Therapeutics Limited 20230605 0 2.91 2.91 2.76 2.9 4300 2.9 down down correct
ATHX.US Athersys Inc 20230605 0 1 1.05 0.98 1.01 92800 1.01 up up correct
ATIF.US ATIF Holdings Limited 20230605 0 1.61 1.645 1.61 1.645 1700 1.645 up up correct
ATLC.US Atlanticus Holdings Corporation 20230605 0 36.04 36.45 35.73 36.18 13200 36.18 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230605 0 21.84 22 21.84 22 2100 22 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230605 0 18.644 18.917 18.5 18.917 1900 18.917 up up correct
ATLO.US Ames National Corporation 20230605 0 18.52 18.6 18.4 18.47 19900 18.47 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20230605 0 0.088 0.088 0.088 0.088 0 0.088
ATNF.US 180 Life Sciences Corp 20230605 0 1.19 1.37 1.15 1.21 863200 1.21 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20230605 0 0.015 0.0169 0.013 0.015 7336 0.015
ATNI.US ATN International Inc 20230605 0 38.57 38.885 38.23 38.4 27685 38.1782 down down correct
ATNX.US Athenex Inc 20230605 0 0.1065 0.198 0.1061 0.115 156456 0.115 up up correct
ATOM.US Atomera Incorporated 20230605 0 8.52 8.683 8.4 8.52 132500 8.52
ATOS.US Atossa Therapeutics Inc 20230605 0 0.93 0.99 0.91 0.92 951000 0.92 down down correct
ATRA.US Atara Biotherapeutics Inc 20230605 0 1.54 1.585 1.485 1.56 1655700 1.56 up up correct
ATRC.US AtriCure Inc 20230605 0 46.64 47.8 46.34 47.08 246000 47.08 up down incorrect
ATRI.US Atrion Corporation 20230605 0 537.4 557.42 537.4 542.42 4404 540.264 up up correct
ATRO.US Astronics Corporation 20230605 0 16.82 16.84 16.51 16.73 107600 16.73 down down correct
ATSG.US Air Transport Services Group Inc 20230605 0 17.77 17.8 17.29 17.44 440100 17.44 down up incorrect
ATVI.US Activision Blizzard Inc 20230605 0 80.85 81.15 80.6 80.84 4068200 80.84 down down correct
ATXI.US Avenue Therapeutics Inc 20230605 0 1.09 1.15 1.08 1.12 66100 1.12 up up correct
ATXS.US Astria Therapeutics Inc 20230605 0 11.52 12.799 11.39 11.98 212700 11.98 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230605 0 1.8 1.8029 1.7 1.73 29320 1.73 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20230605 0 27.64 27.95 26.48 26.73 521000 26.73 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20230605 0 20.4 21.1 20.32 20.75 6199 20.75 up up correct
AUBN.US Auburn National Bancorporation Inc 20230605 0 22 22.93 21.79 21.79 1600 21.517 down down correct
AUDC.US AudioCodes Ltd 20230605 0 9.14 9.14 8.94 8.94 108100 8.94 down down correct
AUGX.US Augmedix Inc. Common Stock 20230605 0 4.08 4.17 3.72 4.02 135000 4.02 down down correct
AUID.US Ipsidy Inc. Common Stock 20230605 0 0.72 0.75 0.69 0.7 29800 0.7 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20230605 0 9.5 10.12 9.4 9.91 2465600 9.91 up up correct
AUR.US Aurora Innovation Inc 20230605 0 1.45 1.52 1.44 1.5 2020700 1.5 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20230605 0 11.99 12.44 11.829 12.2 43900 12.2 up up correct
AURC.US Aurora Acquisition Corp 20230605 0 10.32 10.341 10.31 10.341 1500 10.341 up up correct
AURCU.US Aurora Acquisition Corp 20230605 0 10.3 10.3 10.3 10.3 0 10.3
AUROW.US Aurora Innovation Inc 20230605 0 0.18 0.1851 0.18 0.1801 12643 0.1801 up up correct
AUTL.US Autolus Therapeutics plc 20230605 0 2.91 3.165 2.9 2.92 577800 2.92 up down incorrect
AUUD.US Auddia Inc 20230605 0 0.432 0.432 0.406 0.417 42600 0.417 down down correct
AUVI.US Applied UV Inc 20230605 0 1.85 1.87 1.77 1.78 24364 1.78 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230605 0 21.17 21.96 21.17 21.84 1300 21.84 up up correct
AVACU.US Avalon Acquisition Inc Unit 20230605 0 10.89 10.89 10.89 10.89 7 10.89
AVAH.US Aveanna Healthcare Holdings Inc 20230605 0 1.3 1.34 1.25 1.25 113000 1.25 down down correct
AVAV.US AeroVironment Inc 20230605 0 98.32 98.33 94.66 95.18 189700 95.18 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230605 0 14.04 14.66 13.75 14.4 581000 14.4 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230605 0 10.84 10.89 10.605 10.74 2415500 10.74 down down correct
AVGO.US Broadcom Inc 20230605 0 809.2 809.2 794.48 802.3 2622196 798.0483 down down correct
AVGR.US Avinger Inc 20230605 0 0.55 0.6 0.55 0.59 50700 0.59 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230605 0 10.55 10.55 10.55 10.55 0 10.55
AVID.US Avid Technology Inc 20230605 0 23.73 24.08 23.33 23.99 562900 23.99 up up correct
AVIR.US Atea Pharmaceuticals Inc 20230605 0 4.46 4.59 4.24 4.28 643367 4.28 down down correct
AVNW.US Aviat Networks Inc 20230605 0 31.18 31.42 30.85 31.01 67000 31.01 down down correct
AVO.US Mission Produce Inc 20230605 0 12.78 12.86 12.57 12.63 153823 12.63 down down correct
AVPT.US Avepoint Inc 20230605 0 6.67 6.75 6.6 6.72 852200 6.72 up up correct
AVPTW.US AVPTW 20230605 0 1.19 1.2 1.16 1.18 4807 1.18 down down correct
AVRO.US AVROBIO Inc 20230605 0 1.11 1.13 1.05 1.05 650400 1.05 down down correct
AVT.US Avnet Inc 20230605 0 44.13 44.55 42.98 43.62 439700 43.33 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230605 0 16.72 16.72 15.65 15.93 51500 15.93 down down correct
AVTX.US Avalo Therapeutics Inc 20230605 0 2.88 3.46 2.86 3.1 1292700 3.1 up down incorrect
AVXL.US Anavex Life Sciences Corp 20230605 0 9.05 9.23 9.03 9.07 702300 9.07 up up correct
AWH.US Aspira Women's Health Inc 20230605 0 2.95 3.06 2.945 2.99 12595 2.99 up up correct
AWRE.US Aware Inc 20230605 0 1.57 1.58 1.53 1.53 13100 1.53 down down correct
AXAS.US Abraxas Petroleum Corporation 20230605 0 0.07 0.07 0.07 0.07 0 0.07
AXDX.US Accelerate Diagnostics Inc 20230605 0 0.77 0.77 0.71 0.71 66400 0.71 down down correct
AXGN.US AxoGen Inc 20230605 0 8.77 8.92 8.66 8.72 85500 8.72 down down correct
AXLA.US Axcella Health Inc 20230605 0 0.34 0.37 0.332 0.349 84900 0.349 up up correct
AXNX.US Axonics Inc 20230605 0 48.2 49.27 47.86 48.02 301000 48.02 down down correct
AXON.US Axon Enterprise Inc 20230605 0 192.86 193.53 190.21 191.86 695800 191.86 down down correct
AXSM.US Axsome Therapeutics Inc 20230605 0 73.88 76.5 73.8 74.82 473700 74.82 up up correct
AXTI.US AXT Inc 20230605 0 3.45 3.5 3.31 3.31 316400 3.31 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230605 0 24.8 25.01 24.655 24.72 322100 24.72 down down correct
AYRO.US Ayro Inc 20230605 0 0.583 0.62 0.5556 0.5557 150423 0.5557 down down correct
AYTU.US Aytu Biopharma Inc 20230605 0 1.8 1.83 1.73 1.75 36100 1.75 down up incorrect
AZN.US AstraZeneca PLC 20230605 0 72.87 73.44 72.56 73.2 4444600 73.2 up up correct
AZPN.US Aspen Technology Inc 20230605 0 164.45 166.34 163.33 164.43 247200 164.43 down down correct
AZYO.US Aziyo Biologics Inc 20230605 0 2.37 2.6 2.25 2.49 50600 2.49 up down incorrect
BAC.US PQ 20230605 0 18.86 18.92 18.58 18.82 90448 18.82 down down correct
BAND.US Bandwidth Inc 20230605 0 12.16 12.45 11.91 12.01 332000 12.01 down down correct
BANF.US BancFirst Corporation 20230605 0 90.66 90.93 86.575 88.18 108736 87.7853 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230605 0 27 27 27 27 50 26.55
BANR.US Banner Corporation 20230605 0 47.79 47.79 45.27 45.77 195800 45.77 down up incorrect
BANX.US StoneCastle Financial Corp 20230605 0 17.25 17.6584 16.93 17.04 5927 16.6486 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230605 0 6.32 6.32 5.9 5.9 11700 5.9 down down correct
BASE.US Couchbase Inc. Common Stock 20230605 0 21.49 22.5 21.16 22.2 642100 22.2 up down incorrect
BATRA.US The Liberty Braves Group 20230605 0 37.6 37.622 37.43 37.43 29300 37.43 down down correct
BATRK.US The Liberty Braves Group 20230605 0 36.54 36.71 36.41 36.47 109200 36.47 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20230605 0 0.25 0.263 0.235 0.246 12331011 0.246 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230605 0 6.92 7.13 6.76 6.84 104000 6.84 down down correct
BBGI.US Beasley Broadcast Group Inc 20230605 0 1.1 1.12 1.05 1.05 5000 1.05 down down correct
BBI.US Brickell Biotech Inc 20230605 0 0.5999 0.6038 0.5601 0.5913 70125 0.5913 down down correct
BBIG.US Vinco Ventures Inc 20230605 0 2.3 2.39 2.22 2.28 134700 2.28 down down correct
BBIO.US BridgeBio Pharma Inc 20230605 0 14.1 14.74 14.02 14.6 823600 14.6 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230605 0 5.61 6.3 5.31 5.94 16350 5.94 up up correct
BBLGW.US Bone Biologics Corp Warrants 20230605 0 0.021 0.021 0.02 0.02 2800 0.02 down down correct
BBQ.US BBQ Holdings Inc 20230605 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230605 0 86.65 87.26 86.05 86.6 36400 86.6 down down correct
BCAB.US BioAtla Inc 20230605 0 3.47 3.68 3.47 3.57 410100 3.57 up up correct
BCBP.US BCB Bancorp Inc 20230605 0 11.62 11.62 11.13 11.15 48900 11.15 down down correct
BCDA.US BioCardia Inc 20230605 0 1.9 1.91 1.88 1.9 8200 1.9
BCEL.US Atreca Inc 20230605 0 1.05 1.05 0.98 1.03 72000 1.03 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230605 0 3.03 3.05 2.95 2.97 175005 2.97 down down correct
BCML.US BayCom Corp 20230605 0 16.93 16.9683 16.39 16.62 217014 16.5226 down down correct
BCOV.US Brightcove Inc 20230605 0 4.37 4.44 4.24 4.24 109100 4.24 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230605 0 6.619 6.755 6.58 6.58 4000 6.58 down down correct
BCPC.US Balchem Corporation 20230605 0 131.63 132.35 126.23 129.13 104500 129.13 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230605 0 8.3 8.44 8.23 8.36 1429700 8.36 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230605 0 10.51 10.51 10.51 10.51 0 10.51
BCTX.US BriaCell Therapeutics Corp 20230605 0 6.08 6.34 6.08 6.34 72653 6.34 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230605 0 2.51 2.655 2.5001 2.655 800 2.655 up up correct
BCYC.US Bicycle Therapeutics plc 20230605 0 25.16 26.2 24.87 25.98 52700 25.98 up up correct
BDSX.US Biodesix Inc 20230605 0 1.35 1.42 1.32 1.41 43100 1.41 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230605 0 2.32 2.52 2.24 2.47 113134 2.47 up up correct
BEAM.US Beam Therapeutics Inc 20230605 0 33.89 34.83 33.49 33.94 474200 33.94 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20230605 0 2.31 2.46 2.24 2.46 312442 2.46 up up correct
BEATW.US Heartbeam Inc. Warrant 20230605 0 0.3665 0.4927 0.351 0.4774 21241 0.4774 up up correct
BECN.US Beacon Roofing Supply Inc 20230605 0 66.63 67.18 65.79 66.77 346800 66.77 up down incorrect
BEEM.US Beam Global 20230605 0 11.58 11.9 11.23 11.3 107600 11.3 down down correct
BEEMW.US Beam Global 20230605 0 5.61 5.61 5.61 5.61 225 5.61
BELFA.US Bel Fuse Inc 20230605 0 48.75 49.75 48 49.45 5600 49.45 up up correct
BELFB.US Bel Fuse Inc 20230605 0 52.41 54.35 51.25 51.81 318300 51.81 down down correct
BFC.US Bank First Corporation 20230605 0 81.97 82.78 80.685 81.4 16158 81.1183 down down correct
BFI.US BurgerFi International Inc 20230605 0 1.32 1.41 1.31 1.383 84500 1.383 up up correct
BFIIW.US BurgerFi International LLC 20230605 0 0.1225 0.135 0.1116 0.1116 3918 0.1116 down down correct
BFIN.US BankFinancial Corporation 20230605 0 7.79 7.82 7.58 7.7 11900 7.7 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230605 0 0.489 0.489 0.441 0.465 18300 0.465 down down correct
BFRIW.US Biofrontera Inc. Warrants 20230605 0 0.1 0.1099 0.1 0.1099 450 0.1099 up up correct
BFST.US Business First Bancshares Inc 20230605 0 15.65 15.721 14.79 14.83 83800 14.83 down down correct
BGCP.US BGC Partners Inc 20230605 0 4.19 4.3 4.17 4.26 2055800 4.26 up up correct
BGFDX.US BGFDX 20230605 0 20.92 20.92 20.92 20.92 0 20.92
BGFLX.US BGFLX 20230605 0 20.89 20.89 20.89 20.89 0 20.89
BGFTX.US BGFTX 20230605 0 20.85 20.85 20.85 20.85 0 20.85
BGFV.US Big 5 Sporting Goods Corporation 20230605 0 7.61 7.79 7.61 7.69 369300 7.69 up up correct
BGFVX.US BGFVX 20230605 0 21.77 21.77 21.77 21.77 0 21.77
BGNE.US BeiGene Ltd 20230605 0 220.6 225.45 217.57 221.84 146800 221.84 up down incorrect
BGRY.US Berkshire Grey Inc 20230605 0 1.38 1.39 1.38 1.39 235900 1.39 up down incorrect
BGRYW.US Berkshire Grey Inc 20230605 0 0.3196 0.3197 0.3196 0.3196 939 0.3196
BHACU.US Crixus BH3 Acquisition Company Units 20230605 0 10.708 10.708 10.708 10.708 0 10.708
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230605 0 1.04 1.1 1 1.04 40700 1.04
BHF.US Brighthouse Financial Inc 20230605 0 43.38 43.66 42.62 42.83 392200 42.83 down down correct
BHFAL.US Brighthouse Financial Inc 20230605 0 24 24.25 23.7 24 14800 24
BHFAM.US Brighthouse Financial Inc 20230605 0 14.91 15.06 14.629 14.76 42100 14.4728 down down correct
BHFAN.US Brighthouse Financial Inc 20230605 0 17.03 17.15 16.67 16.86 89200 16.5361 down up incorrect
BHFAO.US Brighthouse Financial Inc 20230605 0 25.16 25.5 24.975 25.35 46500 24.9223 up down incorrect
BHFAP.US Brighthouse Financial Inc 20230605 0 23.76 24.07 23.72 24.04 14300 23.6272 up up correct
BIDU.US Baidu Inc 20230605 0 131.65 133.15 130.5 132.27 1810800 132.27 up up correct
BIGC.US BigCommerce Holdings Inc 20230605 0 9.24 9.27 8.77 8.95 946900 8.95 down down correct
BIIB.US Biogen Inc 20230605 0 299.67 304.29 299.59 302.13 1085200 302.13 up up correct
BILI.US Bilibili Inc 20230605 0 15.235 15.385 14.83 14.97 7008800 14.97 down down correct
BIMI.US BIMI International Medical Inc 20230605 0 1.06 1.1 1.02 1.07 78200 1.07 up up correct
BIOC.US Biocept Inc 20230605 0 2.16 2.19 2.1 2.11 56000 2.11 down down correct
BIOL.US BIOLASE Inc 20230605 0 0.09 0.09 0.07 0.08 11341700 0.08 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20230605 0 12.51 12.82 12.28 12.77 87800 12.77 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230605 0 1.3 1.305 1.25 1.25 1410800 1.25 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230605 0 1.18 1.2 1.11 1.12 3279000 1.12 down down correct
BIVI.US BioVie Inc 20230605 0 6.09 6.09 5.54 5.59 169800 5.59 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230605 0 0.225 0.24 0.212 0.228 280200 0.228 up up correct
BJRI.US BJ's Restaurants Inc 20230605 0 31.34 31.34 30.3 30.49 223700 30.49 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230605 0 3.27 3.27 3.2 3.205 219873 3.1099 down up incorrect
BKNG.US Booking Holdings Inc 20230605 0 2617.3799 2674.6201 2617.3799 2670.76 312800 2670.76 up up correct
BKR.US Baker Hughes Company 20230605 0 30 30.02 29.16 29.67 5330300 29.67 down down correct
BKSC.US Bank of South Carolina Corporation 20230605 0 13.95 14.13 13.9302 14 955 13.8296 up up correct
BKYI.US BIO 20230605 0 0.74 0.77 0.74 0.75 6800 0.75 up up correct
BL.US BlackLine Inc 20230605 0 54.85 55.35 53.58 55.25 503700 55.25 up up correct
BLBD.US Blue Bird Corporation 20230605 0 26.12 26.82 24.785 25.14 302000 25.14 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230605 0 3.5 3.87 3.5 3.77 23500 3.77 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230605 0 0.25 0.36 0.181 0.23 754800 0.23 down down correct
BLDE.US Blade Air Mobility Inc 20230605 0 3.2 3.385 3.2 3.33 431400 3.33 up up correct
BLDEW.US Blade Air Mobility Inc 20230605 0 0.475 0.475 0.475 0.475 50 0.475
BLDP.US Ballard Power Systems Inc 20230605 0 4.31 4.37 4.23 4.25 2078200 4.25 down up incorrect
BLEUU.US bleuacacia ltd Unit 20230605 0 10.81 10.81 10.81 10.81 0 10.81
BLFS.US BioLife Solutions Inc 20230605 0 22.9 24.36 22.67 23.68 327800 23.68 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20230605 0 9.85 9.85 9.59 9.66 80500 9.66 down down correct
BLIN.US Bridgeline Digital Inc 20230605 0 1 1.1 1 1.1 116300 1.1 up up correct
BLKB.US Blackbaud Inc 20230605 0 75 75.5 73.88 74.06 244500 74.06 down down correct
BLMN.US Bloomin' Brands Inc 20230605 0 25.31 25.37 24.55 24.93 1298100 24.93 down down correct
BLNGU.US Belong Acquisition Corp. Units 20230605 0 10.19 10.19 10.19 10.19 0 10.19
BLNK.US Blink Charging Co 20230605 0 6.66 6.705 6.32 6.36 2211100 6.36 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230605 0 1.3 1.34 0.89 0.943 13059400 0.943 down down correct
BLRX.US BioLineRx Ltd 20230605 0 1.67 1.68 1.59 1.6 277400 1.6 down down correct
BLU.US BELLUS Health Inc 20230605 0 14.63 14.64 14.57 14.59 1716300 14.59 down up incorrect
BLUE.US bluebird bio Inc 20230605 0 3.61 3.76 3.52 3.71 4124300 3.71 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20230605 0 4.29 4.4 4.15 4.26 68700 4.26 down down correct
BMAC.US UN 20230605 0 10.62 10.62 10.62 10.62 0 10.62
BMBL.US Bumble Inc 20230605 0 16.47 16.59 16.015 16.16 2712700 16.16 down down correct
BMEA.US Biomea Fusion Inc 20230605 0 35.13 37.74 35.13 37.54 657200 37.54 up up correct
BMRA.US Biomerica Inc 20230605 0 1.24 1.32 1.24 1.29 10400 1.29 up up correct
BMRC.US Bank of Marin Bancorp 20230605 0 17.87 18.26 17.32 17.62 74800 17.62 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230605 0 93.03 93.49 90.75 91.73 998400 91.73 down up incorrect
BNGO.US Bionano Genomics Inc 20230605 0 0.81 0.82 0.75 0.77 10333600 0.77 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230605 0 0.05 0.05 0.05 0.05 7000 0.05
BNIX.US Bannix Acquisition Corp. Common Stock 20230605 0 10.43 10.43 10.43 10.43 0 10.43
BNIXR.US Bannix Acquisition Corp. Right 20230605 0 0.1121 0.1121 0.1121 0.1121 2299 0.1121
BNR.US Burning Rock Biotech Limited 20230605 0 2.39 2.42 2.3 2.36 74600 2.36 down down correct
BNSO.US Bonso Electronics International Inc 20230605 0 2.74 2.83 2.67 2.79 4100 2.79 up up correct
BNTC.US Benitec Biopharma Inc 20230605 0 0.24 0.242 0.235 0.24 202400 0.24
BNTX.US BioNTech SE 20230605 0 107.3 108.93 107.21 108.73 445300 108.73 up down incorrect
BOKF.US BOK Financial Corporation 20230605 0 86.91 86.92 84.64 85.7 196500 85.7 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230605 0 1.77 1.81 1.65 1.68 79691 1.68 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230605 0 0.719 0.768 0.713 0.75 114300 0.75 up up correct
BOOM.US DMC Global Inc 20230605 0 16.7 17.12 14.89 17.12 760900 17.12 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230605 0 3.27 3.37 3 3.14 87300 3.14 down down correct
BOTJ.US Bank of the James Financial Group Inc 20230605 0 9.26 9.3 8.92 9.05 2100 9.05 down down correct
BOXL.US Boxlight Corporation 20230605 0 0.3082 0.3195 0.3 0.3029 26047 2.4232 down down correct
BPMC.US Blueprint Medicines Corporation 20230605 0 52.05 56.16 51.52 56.02 1481200 56.02 up up correct
BPOP.US Popular Inc 20230605 0 62.91 62.91 60.71 61.29 357000 61.29 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230605 0 25.75 25.75 25.75 25.75 200 25.75
BPRN.US The Bank of Princeton 20230605 0 27 27 26.06 26.15 5300 26.15 down down correct
BPTH.US Bio 20230605 0 1.64 1.64 1.53 1.56 6300 1.56 down down correct
BPTS.US Biophytis SA 20230605 0 2.4 2.4 2.4 2.4 600 2.4
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230605 0 15.1 15.13 14.99 15 36100 15 down down correct
BPYPN.US Brookfield Property Partners L.P 20230605 0 12.8 13.39 12.3 12.545 9600 12.545 down down correct
BPYPO.US Brookfield Property Partners L.P 20230605 0 13.75 13.75 13.5 13.645 9000 13.645 down down correct
BPYPP.US Brookfield Property Partners L.P 20230605 0 14.72 14.72 14.5 14.65 15000 14.65 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230605 0 3.27 3.2862 3.2007 3.23 6692 3.23 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230605 0 10.78 10.78 10.78 10.78 1300 10.78
BREZR.US Breeze Holdings Acquisition Corp 20230605 0 0.099 0.0992 0.09 0.0925 56615 0.0925 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20230605 0 0.1 0.1 0.1 0.1 1052 0.1
BRID.US Bridgford Foods Corporation 20230605 0 11.65 12.15 11.27 11.27 5600 11.27 down down correct
BRKL.US Brookline Bancorp Inc 20230605 0 8.94 8.95 8.52 8.66 557000 8.66 down down correct
BRKR.US Bruker Corporation 20230605 0 70.46 73.05 70.46 72.98 797800 72.98 up up correct
BRLIU.US Brilliant Acquisition Corporation 20230605 0 10.71 10.71 10.71 10.71 1 10.71
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230605 0 3.6 3.6 3.39 3.42 41400 3.42 down down correct
BROG.US Brooge Energy Limited 20230605 0 4.91 4.95 4.88 4.9 2700 4.9 down down correct
BRP.US BRP Group Inc 20230605 0 21.59 21.92 21.45 21.81 273700 21.81 up up correct
BRQS.US Borqs Technologies Inc 20230605 0 0.209 0.21 0.201 0.203 262300 0.203 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230605 0 5.5 5.5 5.1201 5.15 5200 5.15 down down correct
BRY.US Berry Corporation 20230605 0 7 7.03 6.7 6.71 873100 6.71 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20230605 0 32.44 33.25 31.938 32.61 512500 32.61 up up correct
BSBK.US Bogota Financial Corp 20230605 0 7.77 7.92 7.59 7.82 3300 7.82 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230605 0 14.1 14.41 14.07 14.25 12200 14.25 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20230605 0 0.095 0.095 0.081 0.085 142330 1.7 down down correct
BSGM.US BioSig Technologies Inc 20230605 0 1.35 1.39 1.11 1.19 589600 1.19 down down correct
BSQR.US BSQUARE Corporation 20230605 0 1.22 1.22 1.17 1.2 63400 1.2 down down correct
BSRR.US Sierra Bancorp 20230605 0 16.76 16.9 16.52 16.53 21100 16.53 down up incorrect
BSVN.US Bank7 Corp 20230605 0 24.29 24.29 23.12 23.42 11543 23.2671 down up incorrect
BSY.US Bentley Systems Incorporated 20230605 0 49.8 50.35 49.55 50.27 919400 50.22 up up correct
BTAI.US BioXcel Therapeutics Inc 20230605 0 18.77 19.58 18.51 19.43 460500 19.43 up up correct
BTB.US Bit Brother Limited 20230605 0 0.85 0.85 0.801 0.81 46200 0.81 down down correct
BTBD.US BT Brands Inc. Common Stock 20230605 0 2.76 2.76 2.5 2.5 300 2.5 down up incorrect
BTBDW.US BT Brands Inc. Warrant 20230605 0 0.1522 0.205 0.1522 0.205 524 0.205 up up correct
BTBT.US Bit Digital Inc 20230605 0 2.97 3.02 2.78 2.78 4769600 2.78 down down correct
BTCS.US BTCS Inc. Common Stock 20230605 0 1.17 1.196 1.153 1.16 22600 1.16 down down correct
BTCY.US Biotricity Inc. Common Stock 20230605 0 0.71 0.717 0.668 0.68 25900 0.68 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230605 0 0.75 0.78 0.7 0.73 185400 0.73 down down correct
BTWN.US Bridgetown Holdings Limited 20230605 0 10.18 10.2 10.18 10.19 414527 10.19 up down incorrect
BTWNU.US Bridgetown Holdings Limited 20230605 0 10.23 10.24 10.23 10.23 5600 10.23
BTWNW.US Bridgetown Holdings Limited 20230605 0 0.263 0.2725 0.21 0.21 15532 0.21 down down correct
BUSE.US First Busey Corporation 20230605 0 20.43 20.43 19.59 19.65 198500 19.65 down down correct
BVS.US Bioventus Inc 20230605 0 2.96 3.04 2.7 2.7 531200 2.7 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230605 0 2.08 2.27 1.514 1.53 7880000 1.53 down up incorrect
BWAC.US Better World Acquisition Corp 20230605 0 10.85 10.85 10.85 10.85 400 10.85
BWACU.US Better World Acquisition Corp 20230605 0 10.86 10.86 10.86 10.86 0 10.86
BWACW.US Better World Acquisition Corp 20230605 0 0.018 0.018 0.018 0.018 223 0.018
BWAY.US BrainsWay Ltd 20230605 0 1.794 2.01 1.794 1.93 135500 1.93 up up correct
BWB.US Bridgewater Bancshares Inc 20230605 0 9.84 9.84 9.13 9.25 68900 9.25 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230605 0 10.07 10.07 10.07 10.07 0 10.07
BWEN.US Broadwind Inc 20230605 0 3.96 4.14 3.86 3.98 137100 3.98 up up correct
BWFG.US Bankwell Financial Group Inc 20230605 0 23.92 24.05 23.52 23.52 13100 23.52 down down correct
BWMN.US Bowman Consulting Group Ltd 20230605 0 28.03 28.7 27.81 28.33 38000 28.33 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230605 0 12.09 13 12.03 12.83 67700 12.83 up up correct
BXRX.US Baudax Bio Inc 20230605 0 0.55 0.5656 0.535 0.54 76249 0.54 down down correct
BYFC.US Broadway Financial Corporation 20230605 0 0.94 1.06 0.94 1.04 301200 1.04 up down incorrect
BYND.US Beyond Meat Inc 20230605 0 10.71 10.99 10.51 10.88 1442632 10.88 up up correct
BYRN.US Byrna Technologies Inc 20230605 0 4.96 4.96 4.67 4.72 99500 4.72 down up incorrect
BYSI.US BeyondSpring Inc 20230605 0 1.3 1.39 1.28 1.37 128800 1.37 up up correct
BYTS.US BYTE Acquisition Corp 20230605 0 10.99 10.99 10.9 10.9 1500 10.9 down down correct
BYTSU.US BYTE Acquisition Corp 20230605 0 11 11 11 11 0 11
BYTSW.US BYTE Acquisition Corp 20230605 0 0.1489 0.1494 0.1144 0.1144 7200 0.1144 down up incorrect
BZ.US Kanzhun Ltd ADR 20230605 0 14.74 14.76 13.745 14.02 3846800 14.02 down down correct
BZUN.US Baozun Inc 20230605 0 4.24 4.25 3.94 4.03 804600 4.03 down up incorrect
CAAS.US China Automotive Systems Inc 20230605 0 4.83 4.98 4.71 4.82 54400 4.82 down down correct
CABA.US Cabaletta Bio Inc 20230605 0 11.09 11.99 11.06 11.94 410400 11.94 up up correct
CAC.US Camden National Corporation 20230605 0 29.57 29.71 28.8 29.04 89004 29.04 down up incorrect
CACC.US Credit Acceptance Corporation 20230605 0 477.55 479.91 461.6 477.62 113300 477.62 up down incorrect
CADCX.US CADCX 20230605 0 23.95 23.95 23.95 23.95 0 23.95
CADE.US PA 20230605 0 19.25 19.25 18.87 18.9 3993 18.9 down down correct
CADEX.US CADEX 20230605 0 24.14 24.14 24.14 24.14 0 24.14
CADFX.US CION Ares Diversified Credit Fund W 20230605 0 24.4 24.4 24.4 24.4 0 24.4
CADL.US Candel Therapeutics Inc. Common Stock 20230605 0 1.56 1.72 1.45 1.68 20100 1.68 up up correct
CADSX.US CADSX 20230605 0 24.22 24.22 24.22 24.22 0 24.22
CADUX.US CADUX 20230605 0 24.41 24.41 24.41 24.41 0 24.41
CADWX.US CADWX 20230605 0 24.22 24.22 24.22 24.22 0 24.22
CAKE.US The Cheesecake Factory Incorporated 20230605 0 32.9 32.9 32.32 32.45 500800 32.45 down down correct
CALA.US Calithera Biosciences Inc 20230605 0 0.35 0.3621 0.35 0.36 298444 0.36 up up correct
CALB.US California BanCorp 20230605 0 15.4 15.4 14.82 15 14000 15 down down correct
CALM.US Cal 20230605 0 47.35 47.9 46.95 47.09 584800 47.09 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20230605 0 16.88 17.63 16.85 17.47 5900 17.47 up up correct
CAMP.US CalAmp Corp 20230605 0 1.81 1.81 1.71 1.72 111000 1.72 down down correct
CAMT.US Camtek Ltd 20230605 0 28.64 29.2 28.64 29.11 59600 29.11 up up correct
CAN.US Canaan Inc 20230605 0 2.01 2.02 1.9 1.91 2368700 1.91 down down correct
CANO.US WT 20230605 0 0.2 0.2839 0.2 0.2579 15778 0.2579 up up correct
CAPR.US Capricor Therapeutics Inc 20230605 0 4.55 4.6 4.41 4.55 51600 4.55
CAR.US Avis Budget Group Inc 20230605 0 172.91 177.43 168.66 175.82 408800 175.82 up up correct
CARA.US Cara Therapeutics Inc 20230605 0 2.95 3.31 2.94 3.16 1491600 3.16 up up correct
CARE.US Carter Bankshares Inc 20230605 0 15.01 15.09 14.62 14.91 57900 14.91 down down correct
CARG.US CarGurus Inc 20230605 0 19.97 20.8 19.5 20.38 2540400 20.38 up down incorrect
CARV.US Carver Bancorp Inc 20230605 0 4.15 4.15 3.98 4.07 25200 4.07 down down correct
CASA.US Casa Systems Inc 20230605 0 1.12 1.13 1.03 1.03 261600 1.03 down up incorrect
CASH.US Meta Financial Group Inc 20230605 0 48.35 48.35 46.83 47.05 177600 47.0022 down down correct
CASI.US CASI Pharmaceuticals Inc 20230605 0 2.76 2.84 2.54 2.54 16300 2.54 down down correct
CASS.US Cass Information Systems Inc 20230605 0 40.13 40.13 38.86 39.46 39100 39.46 down down correct
CASY.US Casey's General Stores Inc 20230605 0 228.92 231.36 226.7 227.92 445500 227.92 down down correct
CATC.US Cambridge Bancorp 20230605 0 53.99 53.99 52.04 52.17 32200 52.17 down down correct
CATY.US Cathay General Bancorp 20230605 0 31.97 31.97 30.83 31.11 318800 31.11 down up incorrect
CBAN.US Colony Bankcorp Inc 20230605 0 9.48 9.73 9.47 9.55 91100 9.55 up up correct
CBAT.US CBAK Energy Technology Inc 20230605 0 1.13 1.18 1.06 1.1 369058 1.1 down down correct
CBAY.US CymaBay Therapeutics Inc 20230605 0 9.38 9.619 9.33 9.6 926200 9.6 up up correct
CBFV.US CB Financial Services Inc 20230605 0 20.31 20.31 18.68 18.75 18000 18.75 down up incorrect
CBIO.US Catalyst Biosciences Inc 20230605 0 0.25 0.25 0.2311 0.24 173650 0.24 down down correct
CBNK.US Capital Bancorp Inc 20230605 0 17.21 17.65 17.08 17.4 20500 17.4 up down incorrect
CBOE.US Cboe Global Markets Inc 20230605 0 133.98 135.84 133.98 135.06 642125 135.06 up up correct
CBRGU.US Chain Bridge I Units 20230605 0 10.47 10.47 10.47 10.47 0 10.47
CBRL.US Cracker Barrel Old Country Store Inc 20230605 0 101.46 101.58 97.09 97.3 1043700 97.3 down down correct
CBSH.US Commerce Bancshares Inc 20230605 0 50.03 50.06 47.97 48.35 737800 48.35 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230605 0 10.85 11 10.83 10.87 15630 10.87 up down incorrect
CCAIU.US Cascadia Acquisition Corp Unit 20230605 0 10.85 10.85 10.85 10.85 700 10.85
CCAIW.US Cascadia Acquisition Corp. Warrant 20230605 0 0.0794 0.0965 0.032 0.0706 4504 0.0706 down down correct
CCAP.US Crescent Capital BDC Inc 20230605 0 13.73 13.78 13.61 13.74 123400 13.3612 up up correct
CCB.US Coastal Financial Corporation 20230605 0 37.57 37.57 36.42 36.66 45400 36.66 down down correct
CCBG.US Capital City Bank Group Inc 20230605 0 32.26 32.26 30.85 30.97 21000 30.97 down up incorrect
CCCC.US C4 Therapeutics Inc 20230605 0 3.39 3.46 3.25 3.42 1036000 3.42 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230605 0 23.77 23.899 23.54 23.85 58400 23.6561 up down incorrect
CCEL.US Cryo 20230605 0 5.15 5.15 4.85 4.89 1600 4.89 down down correct
CCEP.US Coca 20230605 0 63.12 63.56 63.06 63.45 777100 63.45 up up correct
CCLFX.US CCLFX 20230605 0 10.65 10.65 10.65 10.65 0 10.65
CCLP.US CSI Compressco LP 20230605 0 1.08 1.08 1.06 1.08 9500 1.08
CCNE.US CNB Financial Corporation 20230605 0 17.88 17.88 17.32 17.32 34400 17.32 down up incorrect
CCNEP.US CNB Financial Corporation 20230605 0 21.04 21.625 21 21.5 4500 21.5 up up correct
CCOI.US Cogent Communications Holdings Inc 20230605 0 62.59 62.97 61.47 61.68 242300 61.68 down down correct
CCRN.US Cross Country Healthcare Inc 20230605 0 26.81 26.81 25.91 26.22 330000 26.22 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230605 0 36.16 36.21 34.4 34.62 126400 34.62 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230605 0 10.5 10.5 10.5 10.5 0 10.5
CD.US Chindata Group Holdings Limited 20230605 0 6.08 6.61 5.96 6.03 2072687 6.03 down down correct
CDAK.US Codiak BioSciences Inc 20230605 0 0.0091 0.0139 0.0091 0.0131 268330 0.0131 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230605 0 10.34 10.34 10.34 10.34 100 10.34
CDLX.US Cardlytics Inc 20230605 0 5.7 5.7 5.38 5.51 372200 5.51 down down correct
CDMO.US Avid Bioservices Inc 20230605 0 15.65 15.92 15.42 15.75 306800 15.75 up up correct
CDNA.US CareDx Inc 20230605 0 8.06 8.18 7.82 7.98 670100 7.98 down down correct
CDNS.US Cadence Design Systems Inc 20230605 0 228.24 234.09 227.32 232.33 1766300 232.33 up up correct
CDTX.US Cidara Therapeutics Inc 20230605 0 1.32 1.38 1.27 1.3 1199800 1.3 down down correct
CDW.US CDW Corporation 20230605 0 173.6 173.6 169.04 169.34 1398400 169.34 down down correct
CDXC.US ChromaDex Corporation 20230605 0 1.52 1.59 1.49 1.56 95800 1.56 up up correct
CDXS.US Codexis Inc 20230605 0 2.6 2.78 2.5 2.59 2140700 2.59 down down correct
CDZI.US Cadiz Inc 20230605 0 4.95 5.12 4.91 5.07 285200 5.07 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230605 0 16.3 16.3 15.375 15.375 2600 14.8369 down down correct
CEDAX.US CEDAX 20230605 0 23 23 23 23 0 23
CEDIX.US Destra International & Event 20230605 0 23.03 23.03 23.03 23.03 0 23.03
CEDLX.US CEDLX 20230605 0 22.98 22.98 22.98 22.98 0 22.98
CEDTX.US CEDTX 20230605 0 22.88 22.88 22.88 22.88 0 22.88
CELC.US Celcuity Inc 20230605 0 11.05 11.355 10.665 10.8 37000 10.8 down up incorrect
CELH.US Celsius Holdings Inc 20230605 0 138.52 147.9 138.44 143.94 1863500 143.94 up down incorrect
CELU.US Celularity Inc 20230605 0 0.75 0.77 0.682 0.697 363200 0.697 down down correct
CELUW.US Celularity Inc 20230605 0 0.056 0.07 0.05 0.063 91929 0.063 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20230605 0 0.3599 0.36 0.279 0.3019 89928 0.3019 down down correct
CENT.US Central Garden & Pet Company 20230605 0 37.75 37.8 36.58 37.16 54500 37.16 down down correct
CENTA.US Central Garden & Pet Company 20230605 0 35.27 35.27 34.12 34.77 184800 34.77 down up incorrect
CENX.US Century Aluminum Company 20230605 0 8.67 8.72 8.1 8.51 1678300 8.51 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230605 0 32.97 33.5 32.655 32.8 412679 32.8 down down correct
CERS.US Cerus Corporation 20230605 0 2.26 2.28 2.19 2.26 1073600 2.26
CERT.US Certara Inc 20230605 0 21.55 21.6 20.68 21.37 1145000 21.37 down down correct
CETX.US Cemtrex Inc 20230605 0 9.8 10.5 9.695 9.85 28900 9.85 up down incorrect
CETXP.US Cemtrex Inc 20230605 0 0.74 0.74 0.58 0.659 4100 0.659 down down correct
CEVA.US CEVA Inc 20230605 0 24.66 24.73 23.84 24.16 113900 24.16 down up incorrect
CFB.US CrossFirst Bankshares Inc 20230605 0 10.59 10.71 10.22 10.25 67800 10.25 down down correct
CFBK.US CF Bankshares Inc 20230605 0 15.59 15.59 15.59 15.59 500 15.59
CFFE.US CF Acquisition Corp. VIII 20230605 0 10.91 10.91 10.81 10.81 1400 10.81 down up incorrect
CFFEU.US CF Acquisition Corp. VIII 20230605 0 11.123 11.81 11.118 11.81 700 11.81 up up correct
CFFEW.US CF Acquisition Corp. VIII 20230605 0 0.0541 0.0541 0.0541 0.0541 24 0.0541
CFFI.US C&F Financial Corporation 20230605 0 52.94 52.94 51 51.64 6098 51.2386 down down correct
CFFN.US Capitol Federal Financial Inc 20230605 0 6.37 6.38 6.1 6.19 825200 6.19 down down correct
CFIV.US CF Acquisition Corp. IV 20230605 0 10.47 10.47 10.46 10.46 139700 10.46 down up incorrect
CFIVU.US CF Acquisition Corp. IV 20230605 0 10.54 10.54 10.54 10.54 2 10.54
CFIVW.US CF Acquisition Corp. IV 20230605 0 0.0599 0.0879 0.0599 0.06 34015 0.06 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20230605 0 34.035 35.485 33.45 35.44 5285700 35.44 up up correct
CFMS.US Conformis Inc 20230605 0 1.13 1.19 1.11 1.15 40500 1.15 up up correct
CFRX.US ContraFect Corporation 20230605 0 1.38 1.69 1.379 1.56 424300 1.56 up up correct
CG.US The Carlyle Group Inc 20230605 0 28.75 28.86 28.17 28.44 2211200 28.44 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230605 0 19.49 19.62 19.27 19.53 8600 19.53 up up correct
CGBD.US TCG BDC Inc 20230605 0 14.25 14.385 14.1895 14.32 131646 13.8966 up up correct
CGC.US Canopy Growth Corporation 20230605 0 0.84 0.846 0.772 0.783 6231800 0.783 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230605 0 21.31 21.31 21.31 21.31 0 21.31
CGEM.US Cullinan Oncology Inc 20230605 0 10.63 11.76 10.37 11.65 605800 11.65 up up correct
CGEN.US Compugen Ltd 20230605 0 1.05 1.17 1.04 1.12 1070300 1.12 up up correct
CGNT.US Cognyte Software Ltd 20230605 0 5.15 5.445 5.06 5.31 434032 5.31 up up correct
CGNX.US Cognex Corporation 20230605 0 56.28 56.62 55.37 55.55 823600 55.55 down down correct
CGO.US Calamos Global Total Return Fund 20230605 0 9.28 9.31 9.21 9.23 17400 9.1509 down down correct
CGRN.US Capstone Green Energy Corporation 20230605 0 1.24 1.29 1.19 1.25 53000 1.25 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20230605 0 2.8 3.1 2.67 2.96 365300 2.96 up up correct
CHCI.US Comstock Holding Companies Inc 20230605 0 3.73 3.74 3.47 3.51 30600 3.51 down down correct
CHCO.US City Holding Company 20230605 0 92.13 92.6 89.22 90.27 51300 90.27 down down correct
CHDN.US Churchill Downs Incorporated 20230605 0 140.26 141.27 133.4 133.52 839200 133.52 down down correct
CHEF.US The Chefs' Warehouse Inc 20230605 0 31.8 32.02 31.04 31.92 209500 31.92 up down incorrect
CHEK.US Check 20230605 0 1.81 1.89 1.8 1.828 30700 1.828 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230605 0 10.35 10.51 10.33 10.51 211800 10.4178 up up correct
CHK.US Chesapeake Energy Corporation 20230605 0 81 81 77.38 77.69 1168100 77.69 down down correct
CHKEL.US Chesapeake Energy Corporation 20230605 0 56.81 56.81 56.81 56.81 0 56.81
CHKEW.US Chesapeake Energy Corporation 20230605 0 67.385 67.385 67.385 67.385 300 67.385
CHKEZ.US Chesapeake Energy Corporation 20230605 0 67.92 67.92 67.92 67.92 0 67.92
CHKP.US Check Point Software Technologies Ltd 20230605 0 123.06 124.65 122.11 123.99 807900 123.99 up up correct
CHMG.US Chemung Financial Corporation 20230605 0 38 38 36.91 37.5 11240 37.2057 down down correct
CHNR.US China Natural Resources Inc 20230605 0 1.95 1.95 1.95 1.95 240 1.95
CHRS.US Coherus BioSciences Inc 20230605 0 4.55 5.023 4.55 4.98 4818700 4.98 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230605 0 95.03 95.21 91.18 91.4 2679100 91.4 down down correct
CHSCL.US CHS Inc 20230605 0 26.42 26.566 26.375 26.51 15679 26.0335 up up correct
CHSCM.US CHS Inc 20230605 0 25.1 25.24 25.1 25.2 10885 24.7781 up up correct
CHSCN.US CHS Inc 20230605 0 25.11 25.25 24.9487 25.09 14225 24.6494 down up incorrect
CHSCO.US CHS Inc 20230605 0 26.7 26.82 26.5701 26.78 8882 26.2909 up up correct
CHSCP.US CHS Inc 20230605 0 29.8 29.9321 29.4801 29.85 9112 29.3483 up up correct
CHTR.US Charter Communications Inc 20230605 0 332.44 336.12 330.38 334.91 872700 334.91 up up correct
CHUY.US Chuy's Holdings Inc 20230605 0 38.59 38.96 38.14 38.93 214500 38.93 up up correct
CHW.US Calamos Global Dynamic Income Fund 20230605 0 5.88 5.89 5.84 5.86 153000 5.811 down down correct
CHX.US ChampionX Corporation 20230605 0 28.18 28.37 27.07 27.3 1047100 27.3 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20230605 0 10.41 10.53 10.37 10.51 170900 10.413 up up correct
CIDM.US Cinedigm Corp 20230605 0 6.2 6.8 6.2 6.35 35991 6.35 up up correct
CIFR.US Cipher Mining Inc 20230605 0 2.52 2.55 2.3 2.35 1051400 2.35 down down correct
CIFRW.US Cipher Mining Inc 20230605 0 0.55 0.57 0.45 0.4545 20827 0.4545 down down correct
CIGI.US Colliers International Group Inc 20230605 0 96.42 97.66 95.93 96.35 33634 96.1995 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230605 0 2.9 3.23 2.81 2.84 132423 2.84 down down correct
CINF.US Cincinnati Financial Corporation 20230605 0 100.42 101.1 99.54 100.57 542168 99.8155 up up correct
CIVB.US Civista Bancshares Inc 20230605 0 15.7 16 15.27 15.63 39200 15.63 down down correct
CIZN.US Citizens Holding Company 20230605 0 12.45 12.45 12.26 12.26 2105 12.0956 down down correct
CJJD.US China Jo 20230605 0 0.79 0.79 0.74 0.76 297200 0.76 down down correct
CKPT.US Checkpoint Therapeutics Inc 20230605 0 2.7 3.08 2.7 2.94 414000 2.94 up up correct
CLAR.US Clarus Corporation 20230605 0 8.29 8.36 8.06 8.2 360500 8.2 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230605 0 10.7 10.7 10.7 10.7 0 10.7
CLBK.US Columbia Financial Inc 20230605 0 17.65 17.73 16.895 17.32 251800 17.32 down down correct
CLBT.US Cellebrite DI 20230605 0 5.66 5.81 5.51 5.65 230200 5.65 down down correct
CLDX.US Celldex Therapeutics Inc 20230605 0 32.85 34.1 32.8 34.01 362900 34.01 up up correct
CLEU.US China Liberal Education Holdings Limited 20230605 0 0.78 0.81 0.74 0.79 1253800 0.79 up up correct
CLFD.US Clearfield Inc 20230605 0 41 41 39.3 40.19 199300 40.19 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230605 0 7.528 7.55 7.411 7.51 13000 7.51 down up incorrect
CLIR.US ClearSign Technologies Corporation 20230605 0 1.48 1.57 1.4 1.4 67100 1.4 down down correct
CLLS.US Cellectis S.A 20230605 0 2.04 2.21 2 2.08 101700 2.08 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20230605 0 16.31 16.45 15.88 16.15 151400 16.15 down up incorrect
CLNE.US Clean Energy Fuels Corp 20230605 0 4.27 4.29 4.13 4.14 1146700 4.14 down down correct
CLNN.US Clene Inc 20230605 0 1.05 1.05 1.01 1.05 75800 1.05
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230605 0 11.28 11.34 11.25 11.25 1000 11.25 down down correct
CLOER.US Clover Leaf Capital Corp. Rights 20230605 0 0.19 0.19 0.19 0.19 0 0.19
CLOEU.US Clover Leaf Capital Corp. Unit 20230605 0 11.4 11.41 11.4 11.41 1000 11.41 up down incorrect
CLOV.US Clover Health Investments Corp 20230605 0 0.88 1.04 0.88 1.03 10266070 1.03 up up correct
CLPS.US CLPS Incorporation 20230605 0 1.25 1.29 1.19 1.29 18400 1.29 up up correct
CLPT.US ClearPoint Neuro Inc 20230605 0 7.76 7.85 6.55 6.84 1187200 6.84 down down correct
CLRB.US Cellectar Biosciences Inc 20230605 0 1.74 1.82 1.72 1.78 60900 1.78 up up correct
CLRO.US ClearOne Inc 20230605 0 1.09 1.1 1.02 1.03 558400 1.03 down down correct
CLSD.US Clearside Biomedical Inc 20230605 0 1.17 1.2 1.143 1.15 69000 1.15 down down correct
CLSK.US CleanSpark Inc 20230605 0 4.08 4.15 3.83 3.92 7992200 3.92 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230605 0 10.36 10.36 10.36 10.36 300 10.36
CLVR.US Clever Leaves Holdings Inc 20230605 0 0.27 0.27 0.25 0.26 115800 0.26 down up incorrect
CLVRW.US Clever Leaves Holdings Inc 20230605 0 0.03 0.0335 0.0237 0.0332 12100 0.0332 up up correct
CLWT.US Euro Tech Holdings Company Limited 20230605 0 1.66 1.66 1.61 1.65 5800 1.65 down down correct
CLXT.US Calyxt Inc 20230605 0 21.24 21.6666 20 21.12 59841 21.12 down up incorrect
CMAX.US CareMax Inc 20230605 0 3.52 3.835 3.498 3.78 316800 3.78 up up correct
CMAXW.US CareMax Inc 20230605 0 0.473 0.57 0.465 0.48 1478 0.48 up up correct
CMBM.US Cambium Networks Corporation 20230605 0 15.95 16.12 15.49 15.62 120800 15.62 down down correct
CMCO.US Columbus McKinnon Corporation 20230605 0 39.02 39.03 37.55 38.49 91600 38.49 down down correct
CMCSA.US Comcast Corporation 20230605 0 39.28 39.84 39.22 39.79 24043000 39.79 up up correct
CMCT.US CIM Commercial Trust Corporation 20230605 0 5.22 5.245 5.06 5.17 11094 5.17 down down correct
CME.US CME Group Inc 20230605 0 186.5 189.17 185.58 186.27 1653700 185.1476 down down correct
CMLS.US Cumulus Media Inc 20230605 0 3.28 3.29 3.19 3.2 148400 3.2 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230605 0 1.73 1.755 1.63 1.7 17900 1.7 down down correct
CMPR.US Cimpress plc 20230605 0 50.67 50.67 48.44 48.56 92800 48.56 down down correct
CMPS.US COMPASS Pathways plc 20230605 0 7.86 7.872 7.42 7.48 177203 7.48 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230605 0 2.93 3.07 2.88 3.03 211100 3.03 up down incorrect
CMRX.US Chimerix Inc 20230605 0 1.44 1.47 1.38 1.46 1026900 1.46 up up correct
CMTL.US Comtech Telecommunications Corp 20230605 0 11.31 11.5 10.35 10.96 690200 10.96 down down correct
CNDT.US Conduent Incorporated 20230605 0 3.21 3.21 3.05 3.06 784700 3.06 down down correct
CNET.US ZW Data Action Technologies Inc 20230605 0 1.35 1.35 1.29 1.29 27600 1.29 down down correct
CNEY.US CN Energy Group. Inc 20230605 0 0.19 0.209 0.19 0.194 359200 0.194 up down incorrect
CNFR.US Conifer Holdings Inc 20230605 0 1.55 1.67 1.55 1.635 11209 1.635 up down incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230605 0 24.08 24.08 24.08 24.08 112 23.6602
CNNB.US Cincinnati Bancorp Inc 20230605 0 13.97 13.97 13.97 13.97 101 13.97
CNOB.US ConnectOne Bancorp Inc 20230605 0 14.72 14.89 14.21 14.25 413500 14.25 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20230605 0 16 16.26 15.78 16.06 10500 16.06 up up correct
CNRLX.US CNRLX 20230605 0 12.56 12.56 12.56 12.56 0 12.56
CNROX.US CNROX 20230605 0 7.4 7.4 7.4 7.4 0 6.9373
CNSL.US Consolidated Communications Holdings Inc 20230605 0 3.68 3.72 3.57 3.6 421500 3.6 down down correct
CNSP.US CNS Pharmaceuticals Inc 20230605 0 2.21 2.39 2.06 2.37 537800 2.37 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230605 0 4.51 4.53 4.34 4.46 91800 4.46 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230605 0 1.13 1.23 1.09 1.11 598187 1.11 down up incorrect
CNTG.US Centogene N.V 20230605 0 0.911 0.916 0.82 0.82 21300 0.82 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230605 0 1.23 1.23 0.96 1.12 395800 1.12 down down correct
CNTY.US Century Casinos Inc 20230605 0 7.23 7.24 7.07 7.11 59000 7.11 down up incorrect
CNXC.US Concentrix Corporation 20230605 0 88.81 89.71 87 87.21 331000 87.21 down down correct
CNXN.US PC Connection Inc 20230605 0 45.9 46.25 45.08 45.26 44500 45.26 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20230605 0 26.3 27.73 26.25 26.6 864400 26.6 up up correct
COCP.US Cocrystal Pharma Inc 20230605 0 2.2 2.3 2.1 2.18 36900 2.18 down down correct
CODA.US Coda Octopus Group Inc 20230605 0 10.63 10.63 9.9 10.15 156500 10.15 down down correct
CODX.US Co 20230605 0 1.08 1.14 1.04 1.04 84900 1.04 down down correct
COF.US PN 20230605 0 17.2 17.2 17.04 17.1 47280 17.1 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20230605 0 21.23 21.26 21.0248 21.15 10329 20.9238 down up incorrect
COGT.US Cogent Biosciences Inc 20230605 0 12.93 13.28 12.4901 13.24 539391 13.24 up down incorrect
COHR.US Coherent Inc 20230605 0 38.41 38.63 36.91 37.83 2479700 37.83 down up incorrect
COHU.US Cohu Inc 20230605 0 38.08 38.27 36.85 36.85 215700 36.85 down down correct
COIN.US Coinbase Global Inc 20230605 0 63.38 64.4431 55.81 58.705 26413170 58.705 down down correct
COKE.US Coca 20230605 0 685.51 692.36 656.52 665.58 53600 665.58 down down correct
COLB.US Columbia Banking System Inc 20230605 0 21.98 22.11 21.28 21.58 1728200 21.58 down down correct
COLL.US Collegium Pharmaceutical Inc 20230605 0 21.39 21.41 20.926 21.06 273000 21.06 down down correct
COLM.US Columbia Sportswear Company 20230605 0 75.04 75.99 74.55 75.82 292200 75.82 up up correct
COMM.US CommScope Holding Company Inc 20230605 0 4.55 4.58 4.16 4.21 2528200 4.21 down down correct
COMS.US COMSovereign Holding Corp 20230605 0 1.68 1.75 1.66 1.7 31800 1.7 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230605 0 1.85 2 1.85 2 1100 2 up up correct
COMSW.US COMSovereign Holding Corp 20230605 0 0.0073 0.0073 0.0073 0.0073 1199 0.0073
CONN.US Conn's Inc 20230605 0 4.38 4.52 4.13 4.13 213600 4.13 down down correct
CONX.US CONX Corp 20230605 0 10.2 10.2 10.2 10.2 900 10.2
CONXU.US CONX Corp 20230605 0 10.3 10.3 10.3 10.3 0 10.3
CONXW.US CONX Corp 20230605 0 0.2 0.2 0.2 0.2 10065 0.2
COOLU.US Corner Growth Acquisition Corp 20230605 0 10.39 10.39 10.39 10.39 14 10.39
COOLW.US Corner Growth Acquisition Corp 20230605 0 0.05 0.05 0.038 0.04 26200 0.04 down up incorrect
COOP.US Mr. Cooper Group Inc 20230605 0 47.53 47.65 46.39 47.34 464600 47.34 down down correct
CORT.US Corcept Therapeutics Incorporated 20230605 0 23.08 23.33 22.84 23.23 470900 23.23 up up correct
COST.US Costco Wholesale Corporation 20230605 0 512.59 518.92 512.02 518.25 2023500 518.25 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230605 0 10.18 10.28 10.17 10.18 22000 10.18
CPHC.US Canterbury Park Holding Corporation 20230605 0 22.75 22.97 22.75 22.95 1922 22.8797 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20230605 0 1.59 1.66 1.59 1.63 48700 1.63 up up correct
CPLP.US Capital Product Partners L.P 20230605 0 13.37 13.6 13.35 13.49 16200 13.49 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230605 0 0.52 0.52 0.489 0.49 31500 0.49 down up incorrect
CPRDX.US CPRDX 20230605 0 12.19 12.19 12.19 12.19 0 12.19
CPREX.US CPREX 20230605 0 12.21 12.21 12.21 12.21 0 12.21
CPRSX.US CPRSX 20230605 0 12.21 12.21 12.21 12.21 0 12.21
CPRT.US Copart Inc 20230605 0 88.47 88.77 87.59 88.52 1697100 88.52 up up correct
CPRTX.US CPRTX 20230605 0 12.18 12.18 12.18 12.18 0 12.18
CPRX.US Catalyst Pharmaceuticals Inc 20230605 0 11.46 11.67 11.41 11.54 1549400 11.54 up up correct
CPSH.US CPS Technologies Corporation 20230605 0 3.01 3.14 2.98 3.05 14400 3.05 up up correct
CPSI.US Computer Programs and Systems Inc 20230605 0 25.04 25.04 24.42 24.58 50900 24.58 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20230605 0 11.4 11.9 11.03 11.83 28100 11.83 up up correct
CPUH.US UN 20230605 0 10.59 10.63 10.59 10.63 249 10.63 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230605 0 14.94 15.09 14.85 15.08 40800 14.942 up up correct
CRAI.US CRA International Inc 20230605 0 96.12 96.38 94.18 95.53 21100 95.53 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230605 0 9.57 9.996 9.57 9.69 13800 9.69 up up correct
CRBU.US Caribou Biosciences Inc 20230605 0 4.76 4.84 4.71 4.77 405400 4.77 up up correct
CRCT.US Cricut Inc 20230605 0 10.91 12.165 10.885 12.09 271879 11.1607 up up correct
CRDF.US Cardiff Oncology Inc 20230605 0 1.64 1.65 1.6 1.64 83700 1.64
CRDFX.US CRDFX 20230605 0 21.31 21.31 21.31 21.31 0 21.31
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230605 0 21.31 21.31 21.31 21.31 0 21.31
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230605 0 0.66 0.735 0.66 0.68 330200 0.68 up up correct
CRDLX.US CRDLX 20230605 0 21.3 21.3 21.3 21.3 0 21.3
CRDTX.US Griffin Inst Access Credit Fund CL A 20230605 0 21.31 21.31 21.31 21.31 0 21.31
CRECU.US Crescera Capital Acquisition Corp Unit 20230605 0 11.04 11.04 11.04 11.04 0 11.04
CREDX.US CREDX 20230605 0 8.59 8.59 8.59 8.59 0 8.59
CREG.US China Recycling Energy Corporation 20230605 0 1.93 2.11 1.93 2 21800 2 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230605 0 0.38 0.41 0.25 0.41 33595 0.41 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230605 0 6.61 6.96 6.6 6.76 136400 6.76 up up correct
CREX.US Creative Realities Inc 20230605 0 2.65 2.65 2.54 2.6 7200 2.6 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20230605 0 0.0081 0.0081 0.008 0.008 8543 0.008 down up incorrect
CRIS.US Curis Inc 20230605 0 0.83 0.88 0.82 0.84 128300 0.84 up up correct
CRKN.US Crown ElectroKinetics Corp 20230605 0 0.147 0.15 0.14 0.149 1331600 0.149 up up correct
CRMD.US CorMedix Inc 20230605 0 5.15 5.22 5.08 5.12 218100 5.12 down down correct
CRMT.US America's Car 20230605 0 87.56 87.56 84.5 86.79 42100 86.79 down down correct
CRNC.US Cerence Inc 20230605 0 28.54 28.77 27.77 28.4 326600 28.4 down up incorrect
CRNT.US Ceragon Networks Ltd 20230605 0 1.84 1.91 1.84 1.9 149600 1.9 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20230605 0 21.86 22.035 21.5 21.78 299300 21.78 down down correct
CRON.US Cronos Group Inc 20230605 0 1.75 1.75 1.68 1.7 648900 1.7 down down correct
CROX.US Crocs Inc 20230605 0 110.04 110.39 107.25 109.66 1046900 109.66 down up incorrect
CRSP.US CRISPR Therapeutics AG 20230605 0 65.22 65.5 62.95 63.04 1070000 63.04 down down correct
CRSR.US Corsair Gaming Inc 20230605 0 19.61 19.61 19.16 19.51 416800 19.51 down up incorrect
CRTO.US Criteo S.A 20230605 0 33.9 34.3 33.34 34.15 280800 34.15 up up correct
CRUS.US Cirrus Logic Inc 20230605 0 78.61 78.7 76 76.65 578300 76.65 down up incorrect
CRVL.US CorVel Corporation 20230605 0 202.61 202.61 192.68 199.55 36600 199.55 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20230605 0 3.2 3.49 3.105 3.28 748100 3.28 up up correct
CRWD.US CrowdStrike Holdings Inc 20230605 0 151.05 154.76 148.24 154.08 4680700 154.08 up down incorrect
CRWS.US Crown Crafts Inc 20230605 0 5.2 5.2 5.11 5.18 3639 5.1005 down down correct
CSBR.US Champions Oncology Inc 20230605 0 5.1 5.31 5.1 5.31 7908 5.31 up up correct
CSCO.US Cisco Systems Inc 20230605 0 50.22 50.58 50.04 50.21 13964100 50.21 down down correct
CSGP.US CoStar Group Inc 20230605 0 81.91 82.44 81.4 82 1542200 82 up up correct
CSGS.US CSG Systems International Inc 20230605 0 50.55 50.55 49.14 49.27 179453 48.9921 down down correct
CSIQ.US Canadian Solar Inc 20230605 0 39.25 40.26 38.9 40.05 870500 40.05 up up correct
CSPI.US CSP Inc 20230605 0 12.41 13.6 12.17 12.37 9700 12.37 down down correct
CSQ.US Calamos Strategic Total Return Fund 20230605 0 14.13 14.13 13.99 14.03 163600 13.9286 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230605 0 1.4 1.4 1.26 1.29 330000 1.29 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230605 0 23.25 23.49 23.25 23.351 1800 22.7635 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230605 0 15.16 15.4 15 15.36 12866 15.1421 up up correct
CSTE.US Caesarstone Ltd 20230605 0 4.63 4.63 4.52 4.6 157400 4.6 down down correct
CSTL.US Castle Biosciences Inc 20230605 0 17.7 17.87 9.26 11.66 8199800 11.66 down down correct
CSTR.US Capstar Financial Holdings Inc 20230605 0 12.81 12.82 12.525 12.62 42600 12.62 down down correct
CSWC.US Capital Southwest Corporation 20230605 0 18.69 18.93 18.645 18.84 349812 18.3311 up down incorrect
CSWI.US CSW Industrials Inc 20230605 0 158.04 164.43 153.9 155.46 56800 155.46 down down correct
CSX.US CSX Corporation 20230605 0 31.97 32.2 31.93 32.13 10404200 32.13 up down incorrect
CTAS.US Cintas Corporation 20230605 0 482.76 485.63 481.16 484.25 258000 484.25 up up correct
CTBI.US Community Trust Bancorp Inc 20230605 0 36.17 36.17 35.04 35.59 46968 35.1906 down up incorrect
CTG.US Computer Task Group Incorporated 20230605 0 7.2 7.24 7.05 7.15 19500 7.15 down down correct
CTHR.US Charles & Colvard Ltd 20230605 0 0.92 0.96 0.92 0.94 12200 0.94 up up correct
CTIB.US Yunhong CTI Ltd 20230605 0 1.76 1.82 1.76 1.77 8900 1.77 up up correct
CTIC.US CTI BioPharma Corp 20230605 0 9.04 9.05 9.04 9.05 3066900 9.05 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230605 0 8 8.04 7.73 7.9 527900 7.9 down down correct
CTLP.US Cantaloupe Inc 20230605 0 6.7 6.9 6.69 6.79 311200 6.79 up up correct
CTMX.US CytomX Therapeutics Inc 20230605 0 1.7 1.73 1.69 1.71 176500 1.71 up up correct
CTRE.US CareTrust REIT Inc 20230605 0 19.86 19.86 19.36 19.49 623454 19.2141 down down correct
CTRM.US Castor Maritime Inc 20230605 0 0.45 0.473 0.45 0.455 743400 0.455 up up correct
CTRN.US Citi Trends Inc 20230605 0 15.41 15.41 14.89 14.96 160800 14.96 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230605 0 62.73 63 61.12 61.3 5868600 61.3 down down correct
CTSO.US Cytosorbents Corporation 20230605 0 3.04 3.24 3 3.11 24000 3.11 up up correct
CTXR.US Citius Pharmaceuticals Inc 20230605 0 1.3 1.345 1.27 1.29 1669100 1.29 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230605 0 3.77 3.77 3.72 3.75 8600 3.75 down down correct
CUE.US Cue Biopharma Inc 20230605 0 4.12 4.25 3.952 3.97 122300 3.97 down up incorrect
CUEN.US Cuentas Inc 20230605 0 5.33 5.515 4.82 5.14 38400 5.14 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20230605 0 10.71 10.71 10.63 10.63 6400 10.63 down down correct
CURI.US CuriosityStream Inc 20230605 0 0.87 0.875 0.815 0.87 168100 0.87
CURIW.US CuriosityStream Inc 20230605 0 0.0345 0.0345 0.0345 0.0345 164 0.0345
CUTR.US Cutera Inc 20230605 0 16.36 16.84 15.88 16.63 727600 16.63 up up correct
CVAC.US CureVac N.V 20230605 0 9.36 9.76 9.2 9.46 302000 9.46 up up correct
CVBF.US CVB Financial Corp 20230605 0 13.34 13.42 12.825 13.2 1947560 13.2 down down correct
CVCO.US Cavco Industries Inc 20230605 0 267.64 268.64 262.25 267.06 42000 267.06 down up incorrect
CVCY.US Central Valley Community Bancorp 20230605 0 16.23 16.25 15.52 15.52 21500 15.52 down down correct
CVGI.US Commercial Vehicle Group Inc 20230605 0 9.9 9.97 9.57 9.87 262300 9.87 down down correct
CVGW.US Calavo Growers Inc 20230605 0 33.1 33.1 31.5 32.6 128347 32.4984 down down correct
CVLG.US Covenant Logistics Group Inc 20230605 0 40.08 40.24 38.79 39.15 62300 39.15 down down correct
CVLT.US Commvault Systems Inc 20230605 0 70.85 71.23 69.57 71.03 393800 71.03 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230605 0 18.94 19.19 18.78 19 18700 19 up up correct
CVRX.US CVRx Inc. Common Stock 20230605 0 12.56 13.42 12.13 12.33 119400 12.33 down down correct
CVV.US CVD Equipment Corporation 20230605 0 7.63 7.63 7.04 7.34 17500 7.34 down down correct
CWBC.US Community West Bancshares 20230605 0 11.75 11.75 11.63 11.63 1300 11.63 down down correct
CWBR.US CohBar Inc 20230605 0 3.05 3.32 2.629 2.7 637800 2.7 down down correct
CWCO.US Consolidated Water Co. Ltd 20230605 0 20.04 20.2399 19.9412 20.05 73969 19.9808 up up correct
CWST.US Casella Waste Systems Inc 20230605 0 93 93.41 91.78 91.98 158200 91.98 down up incorrect
CXDO.US Crexendo Inc 20230605 0 1.71 1.76 1.6931 1.74 28782 1.74 up up correct
CYAD.US Celyad Oncology SA 20230605 0 0.55 0.55 0.5051 0.51 5407 0.51 down down correct
CYAN.US Cyanotech Corporation 20230605 0 1.04 1.05 1 1.05 13400 1.05 up up correct
CYBR.US CyberArk Software Ltd 20230605 0 148.03 150.6 146.42 149.18 341900 149.18 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230605 0 0.64 0.68 0.64 0.66 30800 0.66 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230605 0 12.45 12.45 11.18 12 2100 12 down down correct
CYCN.US Cyclerion Therapeutics Inc 20230605 0 4.35 4.64 4.27 4.33 23600 4.33 down down correct
CYPS.US Cyclo3pss Corporation 20230605 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230605 0 19.51 20.45 18.94 19.74 684000 19.74 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230605 0 2.11 2.27 2.11 2.24 15000 2.24 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20230605 0 1.46 1.67 1.41 1.59 264075 1.59 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230605 0 0.3 0.3 0.3 0.3 300 0.3
CYTK.US Cytokinetics Incorporated 20230605 0 38.16 39 37.98 38 621100 38 down down correct
CYTO.US Auris Medical Holding Ltd 20230605 0 0.87 0.88 0.85 0.873 179400 0.873 up up correct
CYXT.US Cyxtera Technologies Inc 20230605 0 0.1328 0.1384 0.0812 0.086 27293391 0.086 down down correct
CZNC.US Citizens & Northern Corporation 20230605 0 19.97 20.02 19.4 19.68 39300 19.68 down down correct
CZR.US Caesars Entertainment Inc 20230605 0 44.88 46.26 44.46 46.25 3710629 46.25 up up correct
CZWI.US Citizens Community Bancorp Inc 20230605 0 8.81 8.94 8.61 8.75 5800 8.75 down down correct
DADA.US Dada Nexus Limited 20230605 0 5.26 5.38 5.18 5.19 1164000 5.19 down down correct
DAKT.US Daktronics Inc 20230605 0 6.36 6.63 6.32 6.52 553300 6.52 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230605 0 3.94 3.969 3.82 3.82 13500 3.82 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230605 0 10.508 10.71 10.195 10.22 64300 10.22 down down correct
DARE.US Daré Bioscience Inc 20230605 0 1.02 1.02 0.975 0.999 635600 0.999 down down correct
DATS.US DatChat Inc. Common Stock 20230605 0 0.417 0.43 0.37 0.381 102800 0.381 down down correct
DATSW.US DatChat Inc. Series A Warrant 20230605 0 0.078 0.078 0.078 0.078 1 0.078
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230605 0 15.128 16 13.27 13.95 8434900 13.95 down down correct
DBGI.US Digital Brands Group Inc 20230605 0 0.72 0.747 0.705 0.74 21800 0.74 up up correct
DBGIW.US Digital Brands Group Inc 20230605 0 4.59 5.01 3.87 5.01 1669 5.01 up down incorrect
DBTX.US Decibel Therapeutics Inc 20230605 0 4.23 4.45 4.1 4.16 12300 4.16 down down correct
DBVT.US DBV Technologies S.A 20230605 0 1.98 1.99 1.9 1.93 17100 1.93 down down correct
DBX.US Dropbox Inc 20230605 0 23.83 24.11 23.62 23.93 5241600 23.93 up up correct
DCBO.US Docebo Inc 20230605 0 34.37 35.2 34.253 34.77 10500 34.77 up up correct
DCGO.US DocGo Inc 20230605 0 9.19 9.41 9 9.33 640700 9.33 up up correct
DCOM.US Dime Community Bancshares Inc 20230605 0 17.46 17.46 16.75 17 208125 17 down down correct
DCOMP.US Dime Community Bancshares Inc 20230605 0 13.85 14 13.62 13.89 27900 13.89 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20230605 0 13.99 14.59 13.66 14.42 631300 14.42 up down incorrect
DCTH.US Delcath Systems Inc 20230605 0 7.37 7.4697 6.6957 6.72 70325 6.72 down down correct
DDOG.US Datadog Inc 20230605 0 97.63 100.573 96.06 100.35 4180500 100.35 up up correct
DENN.US Denny's Corporation 20230605 0 11.74 11.9 11.53 11.65 334400 11.65 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20230605 0 3.79 3.79 3.63 3.68 6400 3.68 down up incorrect
DFH.US Dream Finders Homes Inc 20230605 0 19.11 19.88 18.85 19.43 227000 19.43 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230605 0 1.43 1.48 1.4 1.44 43800 1.44 up up correct
DGICA.US Donegal Group Inc 20230605 0 14.88 14.94 14.46 14.67 21000 14.67 down up incorrect
DGICB.US Donegal Group Inc 20230605 0 13.96 13.96 13.96 13.96 0 13.96
DGII.US Digi International Inc 20230605 0 36.26 36.51 35.38 36.4 265800 36.4 up down incorrect
DGLY.US Digital Ally Inc 20230605 0 4.85 4.9 4.14 4.36 158900 4.36 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230605 0 10.94 11.15 10.7 10.84 514300 10.84 down up incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20230605 0 10.83 10.83 10.83 10.83 0 10.83
DHC.US Diversified Healthcare Trust 20230605 0 1.69 1.8 1.67 1.74 8801300 1.74 up up correct
DHCA.US DHC Acquisition Corp 20230605 0 10.95 10.95 10.2 10.2 1000 10.2 down down correct
DHCAU.US DHC Acquisition Corp 20230605 0 10.4 10.4 10.4 10.4 0 10.4
DHCAW.US DHC Acquisition Corp 20230605 0 0.087 0.087 0.087 0.087 7 0.087
DHCNI.US DHCNI 20230605 0 12.92 13.39 12.83 12.97 221900 12.97 up up correct
DHCNL.US Diversified Healthcare Trust 20230605 0 13.96 14.28 13.93 14.04 44012 14.04 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230605 0 168.79 169 166.91 167.5 8100 167.5 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230605 0 3.69 3.769 3.51 3.56 138500 3.56 down down correct
DICE.US Dice Molecules Holdings LLC 20230605 0 30.1 31.82 29.58 30.88 566200 30.88 up up correct
DIOD.US Diodes Incorporated 20230605 0 90.26 90.26 86.76 87.89 313800 87.89 down down correct
DISA.US Disruptive Acquisition Corporation I 20230605 0 10.15 10.15 10.15 10.15 0 10.15
DISAU.US Disruptive Acquisition Corporation I 20230605 0 9.945 9.945 9.945 9.945 0 9.945
DISH.US DISH Network Corporation 20230605 0 7.15 7.48 7.04 7.1 17933900 7.1 down down correct
DJCO.US Daily Journal Corporation 20230605 0 291.75 294 291.75 294 1500 294 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230605 0 10.8 10.8 10.8 10.8 0 10.8
DKDCU.US Data Knights Acquisition Corp 20230605 0 10.67 10.67 10.67 10.67 0 10.67
DKNG.US DraftKings Inc 20230605 0 25 25.62 24.771 25.3 10253900 25.3 up up correct
DLHC.US DLH Holdings Corp 20230605 0 11.18 11.44 10.07 10.92 106900 10.92 down down correct
DLO.US DLocal Limited Class A Common Shares 20230605 0 10.34 10.37 9.21 9.82 2875300 9.82 down down correct
DLPN.US Dolphin Entertainment Inc 20230605 0 2.11 2.14 2 2.14 29800 2.14 up up correct
DLTH.US Duluth Holdings Inc 20230605 0 6.13 6.16 5.88 5.96 91000 5.96 down down correct
DLTR.US Dollar Tree Inc 20230605 0 133.61 133.89 130 130.24 2730200 130.24 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230605 0 2.6 2.74 2.54 2.7 47700 2.7 up up correct
DMLP.US Dorchester Minerals L.P 20230605 0 30.05 30.22 29.02 29.31 62800 29.31 down down correct
DMRC.US Digimarc Corporation 20230605 0 30.07 30.24 29.5 30.08 78300 30.08 up up correct
DMTK.US DermTech Inc 20230605 0 2.48 2.56 2.43 2.49 270400 2.49 up down incorrect
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230605 0 10.32 10.32 10.31 10.32 499086 10.32
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230605 0 10.32 10.32 10.31 10.32 1079100 10.32
DNLI.US Denali Therapeutics Inc 20230605 0 30.87 31.58 30.3 30.46 634200 30.46 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20230605 0 15.33 15.62 15.33 15.4 1077900 15.4 up up correct
DOCU.US DocuSign Inc 20230605 0 57.06 57.99 56.03 57.57 3533500 57.57 up up correct
DOGZ.US Dogness (International) Corporation 20230605 0 0.7 0.7007 0.6901 0.7001 45200 0.7001 up up correct
DOMO.US Domo Inc 20230605 0 13.79 14.14 13.615 14.045 611400 14.045 up up correct
DOOO.US BRP Inc 20230605 0 73.81 74.45 72.77 73.91 41117 73.7853 up up correct
DORM.US Dorman Products Inc 20230605 0 84.16 84.67 78.6 81.32 196100 81.32 down down correct
DOX.US Amdocs Limited 20230605 0 94.62 95.51 93.8048 93.84 571251 93.4199 down down correct
DOYU.US DouYu International Holdings Limited 20230605 0 1.02 1.02 0.983 1.01 340800 1.01 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230605 0 10.45 10.45 10.45 10.45 0 10.45
DPRO.US Draganfly Inc. Common Shares 20230605 0 0.93 0.94 0.88 0.906 245400 0.906 down down correct
DRIO.US DarioHealth Corp 20230605 0 3.98 4.325 3.88 4.16 170900 4.16 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20230605 0 1.53 1.7 1.51 1.65 335100 1.65 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230605 0 0.035 0.035 0.035 0.035 380 0.035
DRRX.US DURECT Corporation 20230605 0 5.6 5.87 5.56 5.77 130100 5.77 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20230605 0 0.36 0.36 0.34 0.34 47400 0.34 down up incorrect
DRVN.US Driven Brands Holdings Inc 20230605 0 25.38 25.85 25.135 25.79 754463 25.79 up down incorrect
DSEY.US Diversey Holdings Ltd 20230605 0 8.33 8.33 8.31 8.32 1718600 8.32 down down correct
DSGN.US Design Therapeutics Inc 20230605 0 5.7 5.98 5.47 5.51 126600 5.51 down down correct
DSGX.US The Descartes Systems Group Inc 20230605 0 76.63 78.14 76.55 77.37 103200 77.37 up up correct
DSKE.US Daseke Inc 20230605 0 6.77 6.87 6.49 6.57 290200 6.57 down up incorrect
DSP.US Viant Technology Inc 20230605 0 4.5 4.74 4.43 4.5 123654 4.5
DSWL.US Deswell Industries Inc 20230605 0 2.88 2.88 2.66 2.7 4049 2.7 down down correct
DTEA.US DAVIDsTEA Inc 20230605 0 0.4052 0.4052 0.3914 0.3928 6046 0.3928 down down correct
DTIL.US Precision BioSciences Inc 20230605 0 0.79 0.833 0.74 0.81 931300 0.81 up up correct
DTOC.US Digital Transformation Opportunities Corp 20230605 0 10.295 10.295 10.29 10.29 22500 10.29 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20230605 0 9.92 9.92 9.92 9.92 0 9.92
DTOCW.US Digital Transformation Opportunities Corp 20230605 0 0.08 0.08 0.08 0.08 61082 0.08
DTSS.US Datasea Inc 20230605 0 0.847 0.896 0.82 0.869 15400 0.869 up up correct
DTST.US Data Storage Corporation 20230605 0 1.93 1.97 1.87 1.96 45100 1.96 up up correct
DUNE.US Dune Acquisition Corporation 20230605 0 9.93 9.93 9.93 9.93 0 9.93
DUNEU.US Dune Acquisition Corporation 20230605 0 9.96 9.96 9.96 9.96 300 9.96
DUNEW.US Dune Acquisition Corporation 20230605 0 0.0573 0.0573 0.0524 0.0524 250 0.0524 down up incorrect
DUO.US Fangdd Network Group Ltd 20230605 0 0.721 0.82 0.701 0.82 82400 0.82 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20230605 0 154.56 161.89 154.56 161.62 598700 161.62 up down incorrect
DUOT.US Duos Technologies Group Inc 20230605 0 5.71 5.841 5.42 5.6 20400 5.6 down down correct
DVAX.US Dynavax Technologies Corporation 20230605 0 11.53 11.62 11.37 11.55 943800 11.55 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230605 0 12.921 13.01 12.89 12.96 117400 12.96 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230605 0 13.82 13.82 13.82 13.82 200 13.82
DWACW.US Digital World Acquisition Corp. Warrants 20230605 0 2.47 2.53 2.47 2.49 17493 2.49 up up correct
DWSN.US Dawson Geophysical Company 20230605 0 2.03 2.04 1.81 1.84 2800 1.84 down down correct
DXCM.US DexCom Inc 20230605 0 123 126.31 122.22 124.66 3347000 124.66 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230605 0 4.45 4.61 4.42 4.49 459700 4.49 up up correct
DXPE.US DXP Enterprises Inc 20230605 0 33.46 33.46 31.83 33.32 136100 33.32 down down correct
DXYN.US The Dixie Group Inc 20230605 0 1.2 1.29 1.13 1.22 107100 1.22 up up correct
DYAI.US Dyadic International Inc 20230605 0 2.32 2.32 2.18 2.18 20000 2.18 down down correct
DYN.US Dyne Therapeutics Inc 20230605 0 13.34 13.95 13.08 13.93 287100 13.93 up up correct
DYNT.US Dynatronics Corporation 20230605 0 0.86 0.87 0.86 0.86 7100 0.86
DZSI.US DZS Inc 20230605 0 3.42 3.61 3.3 3.48 726400 3.48 up up correct
EA.US Electronic Arts Inc 20230605 0 126.7 128.19 126.7 127.02 2075800 127.02 up up correct
EACPU.US Edify Acquisition Corp 20230605 0 10.46 10.46 10.46 10.46 0 10.46
EACPW.US Edify Acquisition Corp 20230605 0 0.0298 0.0317 0.022 0.0279 58774 0.0279 down down correct
EAR.US Eargo Inc 20230605 0 4.94 5.5 4.94 5.11 64650 5.11 up down incorrect
EAST.US Eastside Distilling Inc 20230605 0 3.55 3.69 3.416 3.49 7900 3.49 down up incorrect
EBAY.US eBay Inc 20230605 0 44.77 45.34 44.29 45.29 5662024 45.29 up up correct
EBC.US Eastern Bankshares Inc 20230605 0 12.12 12.125 11.68 11.72 597100 11.72 down up incorrect
EBET.US Esports Technologies Inc 20230605 0 0.24 0.248 0.225 0.23 171700 0.23 down down correct
EBIX.US Ebix Inc 20230605 0 20.08 20.4 19.31 19.96 247900 19.96 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20230605 0 13.27 13.27 12.72 13.15 3700 13.15 down down correct
EBON.US Ebang International Holdings Inc 20230605 0 6.37 6.494 6.145 6.44 7000 6.44 up up correct
EBTC.US Enterprise Bancorp Inc 20230605 0 28.8 29.1 27.66 28.03 15700 28.03 down down correct
ECOR.US electroCore Inc 20230605 0 4.78 4.79 4.55 4.69 8400 4.69 down down correct
ECPG.US Encore Capital Group Inc 20230605 0 46.4 46.4 44.94 45.85 170700 45.85 down up incorrect
EDAP.US EDAP TMS S.A 20230605 0 10.02 10.32 9.85 9.9 86600 9.9 down down correct
EDIT.US Editas Medicine Inc 20230605 0 9.6 9.63 9.31 9.44 1943500 9.44 down down correct
EDRY.US EuroDry Ltd 20230605 0 14.16 14.51 13.7 14.15 4400 14.15 down down correct
EDSA.US Edesa Biotech Inc 20230605 0 0.88 0.93 0.87 0.87 82700 0.87 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230605 0 1.57 1.57 1.48 1.5 8000 1.5 down down correct
EDUC.US Educational Development Corporation 20230605 0 1.23 1.27 1.19 1.24 15400 1.24 up down incorrect
EEFT.US Euronet Worldwide Inc 20230605 0 112.91 112.91 110.07 111.34 361300 111.34 down down correct
EEIQ.US Elite Education Group International Limited 20230605 0 2.04 2.16 1.94 2.08 37300 2.08 up up correct
EFOI.US Energy Focus Inc 20230605 0 0.4 0.4197 0.3902 0.41 3436 2.87 up up correct
EFSC.US Enterprise Financial Services Corp 20230605 0 42.43 42.43 41.1 41.25 127994 41.0115 down down correct
EFTR.US Effector Therapeutics Inc 20230605 0 1.17 1.22 1 1.01 4791384 1.01 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20230605 0 0.17 0.17 0.17 0.17 314 0.17
EGAN.US eGain Corporation 20230605 0 7.17 7.28 7.08 7.14 67600 7.14 down down correct
EGBN.US Eagle Bancorp Inc 20230605 0 21.75 21.79 20.77 20.95 295502 20.95 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230605 0 42.09 42.88 42.09 42.43 159000 42.43 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20230605 0 0.4198 0.45 0.4153 0.45 88739 0.45 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20230605 0 19.55 19.71 18.73 18.97 257600 18.97 down down correct
EH.US EHang Holdings Limited 20230605 0 10.93 11.14 10.73 10.81 311200 10.81 down up incorrect
EHTH.US eHealth Inc 20230605 0 8.23 8.98 8.23 8.88 551000 8.88 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230605 0 1.09 1.11 1.05 1.07 155300 1.07 down down correct
EIOAX.US EIOAX 20230605 0 8.52 8.52 8.52 8.52 0 8.52
EIOMX.US EIOMX 20230605 0 8.42 8.42 8.42 8.42 0 8.42
EJH.US E 20230605 0 0.153 0.159 0.144 0.159 1971200 0.159 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230605 0 1.47 1.47 1.35 1.39 25800 1.39 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20230605 0 1.93 2 1.66 1.9 594000 1.9 down up incorrect
ELEV.US Elevation Oncology Inc. Common stock 20230605 0 3.44 3.52 2.55 2.65 3735600 2.65 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20230605 0 6.9 7.08 6.61 6.7 15476 6.7 down down correct
ELSE.US Electro 20230605 0 4.25 4.46 4.25 4.31 9100 4.31 up up correct
ELTK.US Eltek Ltd 20230605 0 9.22 9.76 9.06 9.39 56900 9.39 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230605 0 2.95 2.95 2.95 2.95 700 2.95
ELYS.US Elys Game Technology Corp 20230605 0 0.493 0.52 0.49 0.517 64600 0.517 up up correct
EM.US Smart Share Global Limited 20230605 0 0.8332 0.8628 0.75 0.8024 34663 0.8024 down up incorrect
EMBK.US Embark Technology Inc. Common Stock 20230605 0 2.78 2.79 2.78 2.79 326600 2.79 up up correct
EMBKW.US Embark Technology Inc. Warrants 20230605 0 0.016 0.016 0.0145 0.0148 26249 0.0148 down down correct
EMKR.US EMCORE Corporation 20230605 0 0.76 0.79 0.73 0.75 142300 0.75 down down correct
EML.US The Eastern Company 20230605 0 16.35 16.5 16.2 16.49 3100 16.49 up up correct
ENCPU.US Energem Corp Unit 20230605 0 10.64 10.64 10.64 10.64 0 10.64
ENERU.US Accretion Acquisition Corp. Unit 20230605 0 10.5 10.5 10.5 10.5 0 10.5
ENG.US ENGlobal Corporation 20230605 0 0.57 0.57 0.51 0.53 675000 0.53 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20230605 0 2.6 2.7 2.58 2.65 30000 2.65 up up correct
ENOB.US Enochian Biosciences Inc 20230605 0 0.861 0.861 0.724 0.73 31600 0.73 down down correct
ENPH.US Enphase Energy Inc 20230605 0 183.64 186.7 180.25 182.73 2743000 182.73 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230605 0 2.36 2.42 2.33 2.35 39400 2.35 down down correct
ENSG.US The Ensign Group Inc 20230605 0 91.14 92.459 90.86 91.55 251741 91.494 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20230605 0 25.66 26.195 25.17 25.61 186600 25.61 down up incorrect
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230605 0 10.67 10.67 10.67 10.67 1 10.67
ENTG.US Entegris Inc 20230605 0 108.11 108.39 105.68 106.18 1198300 106.18 down down correct
ENTX.US Entera Bio Ltd 20230605 0 0.9 0.9 0.84 0.888 29300 0.888 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20230605 0 0.0052 0.0053 0.005 0.0051 12637 0.0051 down down correct
ENVB.US Enveric Biosciences Inc 20230605 0 4.19 4.25 3.95 4.09 314700 4.09 down up incorrect
ENVX.US Enovix Corporation 20230605 0 13.61 13.97 12.75 13.11 7684100 13.11 down down correct
EOLS.US Evolus Inc 20230605 0 8.83 8.89 8.74 8.78 408900 8.78 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20230605 0 2.43 2.58 2.375 2.43 4244400 2.43
EOSEW.US Eos Energy Enterprises Inc 20230605 0 0.7599 0.8 0.74 0.765 7970 0.765 up up correct
EPIX.US ESSA Pharma Inc 20230605 0 3.09 3.09 3.017 3.02 27700 3.02 down down correct
EPSN.US Epsilon Energy Ltd 20230605 0 4.97 5.02 4.93 4.93 82800 4.8704 down down correct
EQ.US Equillium Inc 20230605 0 0.63 0.65 0.63 0.64 152800 0.64 up up correct
EQBK.US Equity Bancshares Inc 20230605 0 23.95 23.95 23.11 23.3 38665 23.1992 down down correct
EQIX.US Equinix Inc. (REIT) 20230605 0 757.32 760.66 749.05 753.08 369600 753.08 down down correct
ERAS.US Erasca Inc. Common Stock 20230605 0 2.94 3.37 2.93 3.3 1282200 3.3 up up correct
ERES.US East Resources Acquisition Company 20230605 0 10.29 10.29 10.29 10.29 0 10.29
ERESU.US East Resources Acquisition Company 20230605 0 11.06 11.06 11.05 11.06 1100 11.06
ERESW.US East Resources Acquisition Company 20230605 0 0.15 0.1997 0.15 0.1997 5776 0.1997 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230605 0 5.21 5.21 5.15 5.15 3783100 5.15 down down correct
ERIE.US Erie Indemnity Company 20230605 0 218.39 218.39 214.97 215.51 98100 215.51 down down correct
ERII.US Energy Recovery Inc 20230605 0 25.18 25.69 24.82 25.39 269000 25.39 up up correct
ERYP.US ERYTECH Pharma S.A 20230605 0 0.918 0.96 0.792 0.846 36800 0.846 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20230605 0 10.86 10.86 10.86 10.86 1202 10.86
ESCA.US Escalade Incorporated 20230605 0 12.09 12.6 12.08 12.18 17100 12.042 up up correct
ESEA.US Euroseas Ltd 20230605 0 21.69 22.23 20.9 21.28 73000 20.8174 down down correct
ESGR.US Enstar Group Limited 20230605 0 256.99 256.99 251.44 251.67 61300 251.67 down down correct
ESGRO.US Enstar Group Limited 20230605 0 23.5 23.79 23.41 23.65 9500 23.65 up up correct
ESGRP.US Enstar Group Limited 20230605 0 22.15 22.38 22.04 22.28 16200 22.28 up down incorrect
ESLT.US Elbit Systems Ltd 20230605 0 196.73 197.3 195.21 196.27 20141 195.8062 down down correct
ESPR.US Esperion Therapeutics Inc 20230605 0 1.36 1.39 1.33 1.35 891113 1.35 down down correct
ESQ.US Esquire Financial Holdings Inc 20230605 0 44.21 44.21 42.17 42.19 22900 42.19 down down correct
ESSA.US ESSA Bancorp Inc 20230605 0 15.12 15.97 15.12 15.56 18509 15.4134 up up correct
ESTA.US Establishment Labs Holdings Inc 20230605 0 66.4 67.5 65.69 66.93 63700 66.93 up up correct
ET.US PE 20230605 0 23.34 23.45 23.23 23.42 135050 23.42 up up correct
ETNB.US 89bio Inc 20230605 0 18.93 20.15 18.81 19.99 1203869 19.99 up up correct
ETON.US Eton Pharmaceuticals Inc 20230605 0 3.91 3.96 3.82 3.82 23700 3.82 down down correct
ETSY.US Etsy Inc 20230605 0 84.86 87.07 84.57 85.25 2741000 85.25 up down incorrect
EVBG.US Everbridge Inc 20230605 0 25.56 25.69 25.04 25.45 351900 25.45 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20230605 0 11.59 12.12 11.4 12.08 177200 12.08 up up correct
EVER.US EverQuote Inc 20230605 0 9.49 9.5 8.77 9.08 503900 9.08 down down correct
EVFM.US Evofem Biosciences Inc 20230605 0 0.9622 1 0.95 0.97 17805 0.97 up down incorrect
EVGN.US Evogene Ltd 20230605 0 0.59 0.62 0.59 0.59 83300 0.59
EVGO.US EVgo Inc. Class A Common Stock 20230605 0 4.085 4.14 3.94 3.96 2786200 3.96 down down correct
EVGOW.US EVgo Equity Warrants 20230605 0 0.64 0.6401 0.5691 0.61 8457 0.61 down down correct
EVLO.US Evelo Biosciences Inc 20230605 0 0.1271 0.1277 0.1103 0.116 36721 2.32 down down correct
EVLV.US Newhold Investment Corp 20230605 0 5.94 6.028 5.83 5.9 1134300 5.9 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230605 0 1.34 1.4 1.2901 1.33 7080 1.33 down down correct
EVOK.US Evoke Pharma Inc 20230605 0 1.64 1.655 1.57 1.615 9100 1.615 down down correct
EVOL.US Evolving Systems Inc 20230605 0 0.85 0.85 0.85 0.85 2300 0.85
EWBC.US East West Bancorp Inc 20230605 0 51.56 52 50.2 51.02 1162500 51.02 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230605 0 17.65 17.795 17.2 17.25 256500 17.25 down down correct
EWTX.US Edgewise Therapeutics Inc 20230605 0 9.57 9.65 9.31 9.39 102284 9.39 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20230605 0 7.1 7.77 7.01 7.69 234400 7.69 up up correct
EXAS.US Exact Sciences Corporation 20230605 0 83.83 85.31 82.9 84.95 954200 84.95 up up correct
EXC.US Exelon Corporation 20230605 0 39.73 40.32 39.7 39.98 4107800 39.98 up up correct
EXEL.US Exelixis Inc 20230605 0 19.01 19.58 18.96 19.48 2168500 19.48 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20230605 0 6.69 7.08 6.55 6.89 318100 6.89 up down incorrect
EXLS.US ExlService Holdings Inc 20230605 0 155.37 155.69 150.99 151 197600 151 down up incorrect
EXPD.US Expeditors International of Washington Inc 20230605 0 113.06 114.76 112.1 114.26 1671600 114.26 up up correct
EXPE.US Expedia Group Inc 20230605 0 102.94 107.23 102.11 106.9 4250700 106.9 up up correct
EXPI.US eXp World Holdings Inc 20230605 0 15.81 15.97 15.54 15.57 524800 15.57 down down correct
EXPO.US Exponent Inc 20230605 0 93.73 94.38 92.9 93.33 259800 93.0788 down down correct
EXTR.US Extreme Networks Inc 20230605 0 21.85 21.85 21.01 21.36 2136600 21.36 down down correct
EYE.US National Vision Holdings Inc 20230605 0 25.76 25.95 25.23 25.88 958600 25.88 up up correct
EYEN.US Eyenovia Inc 20230605 0 2.98 3.121 2.865 2.87 331000 2.87 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230605 0 5.97 6.11 5.81 6.04 329400 6.04 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20230605 0 2.31 2.32 2.14 2.2 12900 2.2 down down correct
EZGO.US EZGO Technologies Ltd 20230605 0 1.54 1.54 1.46 1.52 70700 1.52 down down correct
EZPW.US EZCORP Inc 20230605 0 8.46 8.46 8.25 8.36 571600 8.36 down down correct
FA.US First Advantage Corporation Common Stock 20230605 0 14.12 14.19 13.81 13.84 309700 13.84 down down correct
FAMI.US Farmmi Inc 20230605 0 0.45 0.46 0.44 0.45 173000 0.45
FANG.US Diamondback Energy Inc 20230605 0 134.4 134.75 130.27 130.32 1651000 130.32 down down correct
FANH.US Fanhua Inc 20230605 0 8.3 8.36 7.88 7.88 71600 7.88 down down correct
FARM.US Farmer Bros. Co 20230605 0 1.85 1.91 1.79 1.86 68600 1.86 up up correct
FARO.US FARO Technologies Inc 20230605 0 14.78 15.32 14.61 14.71 659800 14.71 down down correct
FAST.US Fastenal Company 20230605 0 55.55 55.81 55.06 55.29 3263300 55.29 down up incorrect
FAT.US FAT Brands Inc 20230605 0 6.33 6.5 6.28 6.5 15100 6.5 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230605 0 6.17 6.17 5.78 5.78 837 5.78 down down correct
FATBP.US FAT Brands Inc 20230605 0 15.13 15.25 14.6 15.21 7400 15.0386 up up correct
FATBW.US FAT Brands Inc 20230605 0 3.55 3.55 3.5499 3.5499 400 3.5499 down down correct
FATE.US Fate Therapeutics Inc 20230605 0 5.18 5.27 5.14 5.16 1764800 5.16 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20230605 0 10.59 10.59 10.59 10.59 200 10.59
FBIO.US Fortress Biotech Inc 20230605 0 0.54 0.58 0.53 0.56 300400 0.56 up up correct
FBIOP.US Fortress Biotech Inc 20230605 0 16.03 16.07 16 16.07 2139 15.8932 up up correct
FBIZ.US First Business Financial Services Inc 20230605 0 28.54 28.54 27.27 27.36 7700 27.36 down up incorrect
FBMS.US The First Bancshares Inc 20230605 0 27.84 27.89 27.11 27.17 94500 27.17 down down correct
FBNC.US First Bancorp 20230605 0 33 33 31.005 31.52 180172 31.2919 down down correct
FBRT.US PE 20230605 0 19.34 19.7464 19.34 19.48 7280 19.0248 up up correct
FBRX.US Forte Biosciences Inc 20230605 0 1.02 1.03 1 1 21000 1 down down correct
FCAP.US First Capital Inc 20230605 0 25.0534 25.89 25.0534 25.85 3004 25.6118 up up correct
FCBC.US First Community Bankshares Inc 20230605 0 29.11 29.33 28.39 28.45 52900 28.45 down down correct
FCCO.US First Community Corporation 20230605 0 17.19 17.25 17.01 17.19 21900 17.19
FCEL.US FuelCell Energy Inc 20230605 0 2.23 2.26 2.16 2.16 8182800 2.16 down down correct
FCFS.US FirstCash Inc 20230605 0 99.55 99.82 96.68 97.18 165200 97.18 down up incorrect
FCNCA.US First Citizens BancShares Inc 20230605 0 1298.03 1298.03 1250.58 1256.66 131400 1256.66 down down correct
FCNCP.US First Citizens BancShares Inc 20230605 0 20.35 20.35 19.89 20.08 48900 20.08 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230605 0 4.54 4.54 4.54 4.54 0 4.54
FCREX.US FCREX 20230605 0 11.88 11.88 11.88 11.88 0 11.88
FCRIX.US FCRIX 20230605 0 11.92 11.92 11.92 11.92 0 11.92
FCRUX.US FCRUX 20230605 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20230605 0 1.54 1.59 1.48 1.51 113320 1.51 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20230605 0 39.35 39.35 38.16 38.62 5800 38.62 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230605 0 18.26 19.29 18.26 19.12 394600 19.12 up down incorrect
FDUS.US Fidus Investment Corporation 20230605 0 19.2 19.645 19.08 19.46 105076 19.1656 up up correct
FECAX.US FECAX 20230605 0 23.45 23.45 23.45 23.45 0 23.45
FEIM.US Frequency Electronics Inc 20230605 0 6.6 6.6 6.6 6.6 40 6.6
FELE.US Franklin Electric Co. Inc 20230605 0 95.85 96.02 93.22 94.47 124900 94.47 down down correct
FEMY.US Femasys Inc. Common Stock 20230605 0 0.701 0.8 0.701 0.74 8000 0.74 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230605 0 8.27 8.46 8.11 8.33 40100 8.33 up down incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20230605 0 10.64 10.64 10.64 10.64 0 10.64
FFBC.US First Financial Bancorp 20230605 0 20.73 20.79 19.9 20.15 326300 20.15 down up incorrect
FFBW.US FFBW Inc 20230605 0 10.6 11 10.6 11 700 11 up up correct
FFIC.US Flushing Financial Corporation 20230605 0 12.97 12.97 12.54 12.63 145300 12.63 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230605 0 0.248 0.279 0.237 0.272 101628400 0.272 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230605 0 0.054 0.0609 0.054 0.054 23357 0.054
FFIN.US First Financial Bankshares Inc 20230605 0 28.12 28.12 27.08 27.32 492917 27.1578 down down correct
FFIV.US F5 Networks Inc 20230605 0 146.35 146.71 143.6 144.96 572700 144.96 down down correct
FFNW.US First Financial Northwest Inc 20230605 0 10.61 10.61 10.3 10.42 3800 10.2943 down down correct
FFWM.US First Foundation Inc 20230605 0 4.59 4.64 4.375 4.41 842800 4.41 down down correct
FGBI.US First Guaranty Bancshares Inc 20230605 0 12.21 12.23 11.91 12.05 30125 11.9084 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230605 0 18.79 18.98 18.75 18.75 2800 18.75 down down correct
FGEN.US FibroGen Inc 20230605 0 17.69 19.47 17.53 19.19 1660500 19.19 up down incorrect
FGF.US FG Financial Group Inc 20230605 0 1.77 1.83 1.74 1.8 9600 1.8 up down incorrect
FGFPP.US FG Financial Group Inc 20230605 0 16.5 16.5 16.5 16.5 80 16.5
FHB.US First Hawaiian Inc 20230605 0 17.98 17.98 17.32 17.65 898600 17.65 down up incorrect
FHLTU.US Future Health Esg Corp Unit 20230605 0 9.9 9.9 9.9 9.9 100 9.9
FHN.US PF 20230605 0 16.08 16.45 15.98 16.08 20313 15.7731
FHTX.US Foghorn Therapeutics Inc 20230605 0 7.5 7.97 7.18 7.27 124100 7.27 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230605 0 10.4801 10.4801 10.4801 10.4801 0 10.4801
FIBK.US First Interstate BancSystem Inc 20230605 0 24.2 24.23 23.39 23.53 481800 23.53 down up incorrect
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230605 0 10.34 10.34 10.31 10.32 34325 10.32 down down correct
FICVU.US Frontier Investment Corp Units 20230605 0 10.35 10.35 10.345 10.35 56400 10.35
FICVW.US Frontier Investment Corp Warrants 20230605 0 0.1201 0.1201 0.1201 0.1201 2134 0.1201
FINW.US FinWise Bancorp Common Stock 20230605 0 8.024 8.809 7.99 8.42 15400 8.42 up up correct
FISI.US Financial Institutions Inc 20230605 0 16.6 16.6 16.09 16.21 69557 15.9305 down down correct
FISV.US Fiserv Inc 20230605 0 113.9 114.29 111.765 112.23 5873121 112.23 down down correct
FITB.US Fifth Third Bancorp 20230605 0 26.15 26.17 25.25 25.49 4557764 25.1705 down down correct
FITBI.US Fifth Third Bancorp 20230605 0 25 25.08 24.88 24.88 43451 24.4683 down up incorrect
FITBO.US Fifth Third Bancorp 20230605 0 23.21 23.3 22.764 23.15 29000 22.8334 down down correct
FITBP.US Fifth Third Bancorp 20230605 0 24.23 24.49 24.22 24.22 19100 23.8439 down down correct
FIVE.US Five Below Inc 20230605 0 180 187.91 180 184.93 1161800 184.93 up up correct
FIVN.US Five9 Inc 20230605 0 70 70.415 67.97 69.87 1530900 69.87 down down correct
FIXX.US Homology Medicines Inc 20230605 0 0.97 1.01 0.96 0.99 43600 0.99 up up correct
FIZZ.US National Beverage Corp 20230605 0 49.04 49.41 48 48.41 224500 48.41 down up incorrect
FKWL.US Franklin Wireless Corp 20230605 0 3.56 3.61 3.56 3.6 1800 3.6 up up correct
FLEX.US Flex Ltd 20230605 0 26.06 26.16 25.62 25.87 3095100 25.87 down up incorrect
FLGC.US Flora Growth Corp 20230605 0 4.7 4.96 4.5 4.6 22010 4.6 down down correct
FLGT.US Fulgent Genetics Inc 20230605 0 41.7 41.7 38.88 39.07 286500 39.07 down down correct
FLIC.US The First of Long Island Corporation 20230605 0 11.19 11.19 10.81 10.85 152805 10.85 down down correct
FLL.US Full House Resorts Inc 20230605 0 6.93 7.17 6.84 6.84 87000 6.84 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230605 0 23.86 25.709 23.68 24.6 1899000 24.6 up up correct
FLNT.US Fluent Inc 20230605 0 0.62 0.66 0.61 0.64 126500 0.64 up up correct
FLUX.US Flux Power Holdings Inc 20230605 0 3.65 3.75 3.55 3.55 22500 3.55 down down correct
FLWS.US 1 20230605 0 8.08 8.08 7.71 7.74 543300 7.74 down down correct
FLXS.US Flexsteel Industries Inc 20230605 0 19.01 19.01 18.31 18.32 4409 18.1748 down down correct
FLYW.US Flywire Corporation 20230605 0 31.14 31.82 30.885 31.31 717300 31.31 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230605 0 22.47 22.84 22.19 22.19 13865 22.19 down up incorrect
FMBH.US First Mid Bancshares Inc 20230605 0 24.82 25.08 23.93 24.02 63000 24.02 down down correct
FMIV.US Forum Merger IV Corporation 20230605 0 10.28 10.28 10.28 10.28 0 10.28
FMIVU.US Forum Merger IV Corporation 20230605 0 10.81 10.81 10.81 10.81 0 10.81
FMNB.US Farmers National Banc Corp 20230605 0 12.32 12.32 12.05 12.05 75300 11.8946 down down correct
FNCB.US FNCB Bancorp Inc 20230605 0 5.69 5.81 5.65 5.67 15400 5.67 down down correct
FNCH.US Finch Therapeutics Group Inc 20230605 0 0.305 0.305 0.272 0.29 4730 8.7 down up incorrect
FNKO.US Funko Inc 20230605 0 12.47 12.64 12.2 12.21 297800 12.21 down down correct
FNLC.US The First Bancorp Inc 20230605 0 25.03 25.18 23.8701 24.3 9902 24.3 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230605 0 11.035 11.035 11.035 11.035 0 11.035
FNWB.US First Northwest Bancorp 20230605 0 12.45 12.69 11.56 11.845 53000 11.845 down down correct
FNWD.US Finward Bancorp Common Stock 20230605 0 21.92 21.92 20.76 20.76 4800 20.4672 down down correct
FOCS.US Focus Financial Partners Inc 20230605 0 52.06 52.1 51.99 52.06 323100 52.06
FOLD.US Amicus Therapeutics Inc 20230605 0 12.07 12.37 12 12.2 4247000 12.2 up up correct
FONR.US FONAR Corporation 20230605 0 16.92 17.35 16.84 17.29 11300 17.29 up down incorrect
FORA.US Forian Inc 20230605 0 2.68 2.72 2.36 2.45 30100 2.45 down down correct
FORD.US Forward Industries Inc 20230605 0 0.98 1.04 0.98 1.01 32800 1.01 up up correct
FORM.US FormFactor Inc 20230605 0 31.03 31.03 29.71 30.15 453000 30.15 down down correct
FORR.US Forrester Research Inc 20230605 0 29.84 29.84 28.81 29.3 66600 29.3 down down correct
FORTY.US Formula Systems (1985) Ltd 20230605 0 65.41 65.41 65.41 65.41 240 65.41
FOSL.US Fossil Group Inc 20230605 0 2.26 2.29 2.15 2.17 604000 2.17 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230605 0 17.94 18.25 17.94 18.02 1400 18.02 up up correct
FOX.US Fox Corporation 20230605 0 29.82 30.115 29.75 30.08 771264 30.08 up up correct
FOXA.US Fox Corporation 20230605 0 31.84 32.25 31.78 32.19 3528400 32.19 up up correct
FOXF.US Fox Factory Holding Corp 20230605 0 91.52 91.52 89.19 90.91 187400 90.91 down up incorrect
FPAY.US FlexShopper Inc 20230605 0 1.17 1.18 1.11 1.11 19900 1.11 down down correct
FRAF.US Franklin Financial Services Corporation 20230605 0 26.22 26.45 26.17 26.26 10200 26.26 up up correct
FRBA.US First Bank 20230605 0 10.68 10.7 10.09 10.15 55000 10.15 down down correct
FRBK.US Republic First Bancorp Inc 20230605 0 1.21 1.24 1.14 1.15 863200 1.15 down down correct
FREE.US Whole Earth Brands Inc 20230605 0 3.03 3.03 2.76 2.9 209000 2.9 down down correct
FREEW.US FREEW 20230605 0 0.08 0.1473 0.08 0.1323 1316 0.1323 up up correct
FREQ.US Frequency Therapeutics Inc 20230605 0 0.37 0.39 0.35 0.369 356700 0.369 down down correct
FRG.US Franchise Group Inc 20230605 0 29.21 29.34 29.11 29.3 473300 29.3 up up correct
FRGAP.US Franchise Group Inc 20230605 0 24.5 24.6 24.5 24.5 10700 24.0364
FRGI.US Fiesta Restaurant Group Inc 20230605 0 7.62 7.76 7.57 7.68 20800 7.68 up up correct
FRHC.US Freedom Holding Corp 20230605 0 81.51 82.18 81.285 81.61 129000 81.61 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230605 0 10.72 10.72 10.72 10.72 0 10.72
FRLN.US Freeline Therapeutics Holdings plc 20230605 0 2.53 2.59 2.45 2.51 24600 2.51 down down correct
FRME.US First Merchants Corporation 20230605 0 28.61 28.99 27.45 27.5 163600 27.5 down down correct
FROG.US JFrog Ltd 20230605 0 23.74 24.24 23.37 24.1 782400 24.1 up up correct
FROPX.US FROPX 20230605 0 18.01 18.01 18.01 18.01 0 17.7897
FRPH.US FRP Holdings Inc 20230605 0 58.23 59.25 56.32 57.21 29600 57.21 down up incorrect
FRPT.US Freshpet Inc 20230605 0 61.65 62.54 61.26 61.9 591900 61.9 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230605 0 15.55 15.93 15.37 15.76 1529100 15.76 up down incorrect
FRST.US Primis Financial Corp 20230605 0 7.75 7.75 7.66 7.7 82400 7.7 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20230605 0 2.3 2.34 2.19 2.2 26800 2.2 down down correct
FSBC.US Five Star Bancorp 20230605 0 19.99 20.33 19.9 19.99 42906 19.99
FSBW.US FS Bancorp Inc 20230605 0 30.5 30.5 30.17 30.17 13900 30.17 down down correct
FSEA.US First Seacoast Bancorp 20230605 0 8.05 8.17 7.92 7.92 21800 7.92 down down correct
FSFG.US First Savings Financial Group Inc 20230605 0 12.85 13.63 12.85 13.01 9923 12.871 up up correct
FSLR.US First Solar Inc 20230605 0 207.09 208.97 200.39 203.67 1320200 203.67 down down correct
FSRX.US FinServ Acquisition Corp. II 20230605 0 10.16 10.16 10.16 10.16 0 10.16
FSRXU.US FinServ Acquisition Corp. II 20230605 0 10 10 10 10 0 10
FSRXW.US FinServ Acquisition Corp. II 20230605 0 0.0448 0.0492 0.0282 0.029 2987 0.029 down down correct
FSTR.US L.B. Foster Company 20230605 0 13.58 13.83 13.47 13.83 13400 13.83 up up correct
FSV.US FirstService Corporation 20230605 0 147.03 150.415 145.97 146.06 56533 145.8392 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20230605 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230605 0 2.81 2.89 2.765 2.82 923400 2.82 up down incorrect
FTDR.US Frontdoor Inc 20230605 0 31.47 31.83 31.09 31.39 806100 31.39 down down correct
FTEK.US Fuel Tech Inc 20230605 0 1.34 1.39 1.34 1.37 62400 1.37 up up correct
FTFT.US Future FinTech Group Inc 20230605 0 1.26 1.37 1.26 1.31 38200 1.31 up up correct
FTHM.US Fathom Holdings Inc 20230605 0 6.37 6.49 6.29 6.43 20500 6.43 up up correct
FTNT.US Fortinet Inc 20230605 0 67.98 71.63 67.95 71.27 8966800 71.27 up up correct
FULC.US Fulcrum Therapeutics Inc 20230605 0 3.07 3.17 2.99 3.07 593700 3.07
FULT.US Fulton Financial Corporation 20230605 0 12.22 12.28 11.845 12.11 1590694 11.9531 down down correct
FULTP.US Fulton Financial Corporation 20230605 0 16.42 16.75 16.288 16.35 17800 16.0361 down up incorrect
FUNC.US First United Corporation 20230605 0 13.46 13.52 13.16 13.435 36107 13.435 down down correct
FUND.US Sprott Focus Trust Inc 20230605 0 7.71 7.78 7.65 7.67 31400 7.5527 down down correct
FUSB.US First US Bancshares Inc 20230605 0 7.35 7.4 7.25 7.25 4100 7.2 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230605 0 4.95 5.63 4.95 5.3 139157 5.3 up up correct
FUTU.US Futu Holdings Limited 20230605 0 38.8 39.238 37.95 39.12 1172300 39.12 up up correct
FUV.US Arcimoto Inc 20230605 0 1.65 1.68 1.62 1.65 75000 1.65
FVCB.US FVCBankcorp Inc 20230605 0 10.61 10.97 10.36 10.7 39800 10.7 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20230605 0 10.87 11.29 10.82 11.29 508 11.29 up up correct
FWBI.US First Wave BioPharma Inc 20230605 0 1.93 1.99 1.7 1.7 128400 1.7 down down correct
FWONA.US Formula One Group 20230605 0 64.64 65.9 64.57 65.44 134700 65.44 up down incorrect
FWONK.US Formula One Group 20230605 0 71.84 73.49 71.37 72.94 601600 72.94 up up correct
FWRD.US Forward Air Corporation 20230605 0 100.65 101.24 98.51 98.55 186200 98.55 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230605 0 18.1 18.155 17.79 18.02 99700 18.02 down down correct
FXNC.US First National Corporation 20230605 0 16 16 15.55 15.79 3100 15.79 down down correct
FYBR.US Frontier Communications Parent Inc 20230605 0 15.08 15.77 15.08 15.41 2489300 15.41 up down incorrect
GABC.US German American Bancorp Inc 20230605 0 29.66 29.66 28.53 28.64 69411 28.64 down down correct
GAIA.US Gaia Inc 20230605 0 2.46 2.5 2.45 2.47 15100 2.47 up up correct
GAIN.US Gladstone Investment Corporation 20230605 0 12.77 12.9124 12.7 12.85 115752 12.7708 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230605 0 23.35 23.5 23.35 23.4557 2470 23.4557 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230605 0 22.347 22.5 22.265 22.48 1100 22.48 up up correct
GALT.US Galectin Therapeutics Inc 20230605 0 1.51 1.59 1.51 1.54 62900 1.54 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20230605 0 10.3 10.75 10.3 10.68 153200 10.68 up up correct
GAMC.US Golden Arrow Merger Corp 20230605 0 10.3 10.31 10.3 10.3 301 10.3
GAMCU.US Golden Arrow Merger Corp 20230605 0 9.86 9.86 9.86 9.86 100 9.86
GAME.US Engine Media Holdings Inc. Common Stock 20230605 0 3.89 4.18 3.89 3.92 44159 3.92 up up correct
GAN.US GAN Limited 20230605 0 1.25 1.3199 1.2 1.29 172794 1.29 up down incorrect
GANX.US Gain Therapeutics Inc 20230605 0 4.97 5.19 4.95 5.06 58600 5.06 up up correct
GASS.US StealthGas Inc 20230605 0 3.14 3.17 3.04 3.09 229300 3.09 down up incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230605 0 10.18 10.18 10.18 10.18 3200 10.18
GATEU.US Marblegate Acquisition Corp. Unit 20230605 0 10.18 10.18 10.18 10.18 0 10.18
GATEW.US Marblegate Acquisition Corp. Warrant 20230605 0 0.034 0.034 0.034 0.034 0 0.034
GBCI.US Glacier Bancorp Inc 20230605 0 31.88 32.56 31.26 32 1439236 32 up up correct
GBDC.US Golub Capital BDC Inc 20230605 0 13.31 13.34 13.16 13.31 628100 13.31
GBIO.US Generation Bio Co 20230605 0 3.89 3.99 3.86 3.92 73500 3.92 up up correct
GBLI.US Global Indemnity Group LLC 20230605 0 26.83 27.97 26.83 27.86 4066 27.6539 up up correct
GBNH.US Greenbrook TMS Inc 20230605 0 0.722 0.75 0.662 0.74 6900 0.74 up up correct
GBNY.US Generations Bancorp NY Inc 20230605 0 8.741 8.741 8.7 8.7 900 8.7 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20230605 0 0.2424 0.2482 0.18 0.245 21023 0.245 up down incorrect
GCBC.US Greene County Bancorp Inc 20230605 0 26.99 26.99 25.59 25.59 19189 25.59 down down correct
GCMG.US GCM Grosvenor Inc 20230605 0 7 7.095 7 7.02 166600 7.02 up up correct
GCMGW.US GCM Grosvenor Inc 20230605 0 0.34 0.34 0.34 0.34 2 0.34
GCREX.US Griffin Institutional Access Real Estate 20230605 0 25.35 25.35 25.35 25.35 0 25.0192
GDEN.US Golden Entertainment Inc 20230605 0 44.13 44.62 43.15 43.57 245200 43.57 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230605 0 7.15 7.36 6.945 7.1 10400 7.1 down down correct
GDEVW.US Nexters Inc. Warrant 20230605 0 0.154 0.154 0.1352 0.14 10450 0.14 down down correct
GDRX.US GoodRx Holdings Inc 20230605 0 5.37 5.47 5.245 5.39 948400 5.39 up up correct
GDS.US GDS Holdings Limited 20230605 0 11.27 11.27 10.61 10.84 1299800 10.84 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230605 0 9.2 9.34 8.53 8.75 535800 8.75 down down correct
GECC.US Great Elm Capital Corporation 20230605 0 8 8.04 7.95 7.97 34257 7.6213 down down correct
GECCN.US Great Elm Capital 20230605 0 24.68 24.939 24.68 24.72 3700 24.3221 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230605 0 23.65 23.68 23.37 23.49 42800 23.1346 down down correct
GEG.US Great Elm Group Inc 20230605 0 2.05 2.1 2.03 2.1 27800 2.1 up up correct
GENC.US Gencor Industries Inc 20230605 0 14.48 14.6 14.2 14.2 16500 14.2 down down correct
GENE.US Genetic Technologies Limited 20230605 0 0.94 0.96 0.94 0.96 57500 0.96 up up correct
GEOS.US Geospace Technologies Corporation 20230605 0 8.05 8.51 8.04 8.27 47900 8.27 up up correct
GERN.US Geron Corporation 20230605 0 3.65 3.65 3.51 3.62 7673400 3.62 down down correct
GEVO.US Gevo Inc 20230605 0 1.49 1.5 1.42 1.45 7134400 1.45 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230605 0 6.13 6.49 5.84 5.96 1879800 5.96 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230605 0 0.3452 0.365 0.2 0.32 28813 0.32 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230605 0 58.95 58.95 56.41 56.63 1484900 56.63 down down correct
GGAL.US Grupo Financiero Galicia S.A 20230605 0 11.77 12.37 11.64 12.33 468500 12.33 up down incorrect
GH.US Guardant Health Inc 20230605 0 32.34 32.93 31.57 32.39 1382900 32.39 up up correct
GHRS.US GH Research PLC Ordinary Shares 20230605 0 12.11 12.42 11.76 12.15 29600 12.15 up up correct
GHSI.US Guardion Health Sciences Inc 20230605 0 6.34 6.4 6 6.017 1700 6.017 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20230605 0 3.29 3.4 3.18 3.24 97300 3.24 down up incorrect
GIGM.US GigaMedia Limited 20230605 0 1.45 1.45 1.45 1.45 300 1.45
GIII.US G 20230605 0 16.59 16.66 16.23 16.39 560600 16.39 down down correct
GILD.US Gilead Sciences Inc 20230605 0 77.82 78.03 77.18 77.72 5744122 76.977 down down correct
GILT.US Gilat Satellite Networks Ltd 20230605 0 5.25 5.29 5.19 5.27 84300 5.27 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230605 0 4.13 4.26 3.99 4 17000 3.9618 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20230605 0 0.32 0.32 0.32 0.32 199 0.32
GIREX.US Griffin Institutional Access Real Estate 20230605 0 26.87 26.87 26.87 26.87 0 26.5193
GLAD.US Gladstone Capital Corporation 20230605 0 9.45 9.49 9.41 9.44 157550 9.3616 down down correct
GLBE.US Global 20230605 0 34.67 36.1 34.13 35.45 2905300 35.45 up up correct
GLBFX.US GL Beyond Income Fund 20230605 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230605 0 0.93 0.96 0.91 0.92 56300 0.92 down down correct
GLBZ.US Glen Burnie Bancorp 20230605 0 8.33 8.33 8.33 8.33 195 8.33
GLDD.US Great Lakes Dredge & Dock Corporation 20230605 0 7.29 7.36 7.03 7.17 340400 7.17 down up incorrect
GLG.US TD Holdings Inc 20230605 0 0.66 0.66 0.6 0.62 137700 0.62 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20230605 0 4.67 5 4.47 4.47 7200 4.47 down down correct
GLNG.US Golar LNG Limited 20230605 0 21.77 22 21.48 21.87 978200 21.6242 up up correct
GLPG.US Galapagos NV 20230605 0 41.62 42.01 41.48 41.85 72000 41.85 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230605 0 50.33 50.48 49.5478 49.61 1249449 48.8975 down down correct
GLRE.US Greenlight Capital Re Ltd 20230605 0 9.84 9.88 9.56 9.61 60900 9.61 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230605 0 26.51 26.51 26.51 26.51 0 26.164
GLSI.US Greenwich LifeSciences Inc 20230605 0 10.78 11.09 10.765 10.975 21700 10.975 up up correct
GLTO.US Galecto Inc 20230605 0 2.22 2.3 2.19 2.26 24900 2.26 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230605 0 7.54 7.76 7.38 7.41 303000 7.41 down up incorrect
GLYC.US GlycoMimetics Inc 20230605 0 1.9 2.04 1.88 2.01 179200 2.01 up up correct
GMBL.US Esports Entertainment Group Inc 20230605 0 1.9 1.95 1.9 1.94 32500 1.94 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230605 0 4.99 5.2 4.85 5 7000 4.9273 up down incorrect
GMDA.US Gamida Cell Ltd 20230605 0 2.5 2.51 2.31 2.31 2475700 2.31 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230605 0 26.02 26.02 26.02 26.02 0 25.6804
GMVD.US G Medical Innovations Holdings Ltd 20230605 0 0.385 0.4 0.361 0.37 261400 0.37 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230605 0 1.55 1.55 1.55 1.55 102 1.55
GNFT.US Genfit SA 20230605 0 4.21 4.3 4.04 4.2 13500 4.2 down down correct
GNLN.US Greenlane Holdings Inc 20230605 0 3 3.05 2.78 2.82 44180 2.82 down up incorrect
GNPX.US Genprex Inc 20230605 0 1 1 0.82 0.948 580100 0.948 down down correct
GNSS.US Genasys Inc 20230605 0 2.63 2.7 2.56 2.66 6900 2.66 up up correct
GNTX.US Gentex Corporation 20230605 0 27.16 27.26 26.68 26.84 969400 26.84 down down correct
GNTY.US Guaranty Bancshares Inc 20230605 0 25.38 25.46 24.91 25.2 15173 24.9871 down up incorrect
GNUS.US Genius Brands International Inc 20230605 0 2.51 2.54 2.46 2.47 84800 2.47 down down correct
GO.US Grocery Outlet Holding Corp 20230605 0 28.63 28.75 27.82 27.88 1272700 27.88 down down correct
GOCO.US GoHealth Inc 20230605 0 19.69 20.38 18.28 20 35000 20 up up correct
GOEV.US Canoo Inc 20230605 0 0.56 0.58 0.55 0.558 20580800 0.558 down down correct
GOEVW.US Canoo Holdings Ltd 20230605 0 0.088 0.088 0.07 0.08 61553 0.08 down down correct
GOGL.US Golden Ocean Group Limited 20230605 0 7.66 7.69 7.55 7.64 1580700 7.64 down up incorrect
GOGN.US UN 20230605 0 11.248 11.248 11.248 11.248 0 11.248
GOGO.US Gogo Inc 20230605 0 15.58 15.74 15.22 15.62 557800 15.62 up down incorrect
GOOD.US Gladstone Commercial Corporation 20230605 0 11.91 12.05 11.86 11.91 188736 11.8137
GOODN.US Gladstone Commercial Corporation 20230605 0 18.99 18.99 17.87 18.15 4700 18.0143 down down correct
GOOG.US Alphabet Inc 20230605 0 124.61 127.99 124.38 126.63 22672520 126.63 up down incorrect
GOOGL.US Alphabet Inc 20230605 0 124.01 127.43 123.84 126.01 32305529 126.01 up up correct
GOSS.US Gossamer Bio Inc 20230605 0 1.28 1.31 1.2 1.22 1239000 1.22 down down correct
GOVX.US GeoVax Labs Inc 20230605 0 0.6015 0.6191 0.6012 0.61 175720 0.61 up up correct
GOVXW.US GeoVax Labs Inc 20230605 0 0.1881 0.26 0.1881 0.21 3915 0.21 up down incorrect
GP.US GreenPower Motor Company Inc 20230605 0 2.56 2.59 2.46 2.49 41215 2.49 down down correct
GPP.US Green Plains Partners LP 20230605 0 12.69 12.69 12.4 12.51 27200 12.51 down down correct
GPRE.US Green Plains Inc 20230605 0 31.38 31.55 30.32 30.95 664700 30.95 down down correct
GPRO.US GoPro Inc 20230605 0 4.3 4.315 4.19 4.23 1079700 4.23 down up incorrect
GRBK.US Green Brick Partners Inc 20230605 0 50.9 52 50.4 51.68 466700 51.68 up up correct
GRCL.US Gracell Biotechnologies Inc 20230605 0 3.19 3.6 3.01 3.56 421500 3.56 up up correct
GRCY.US Greencity Acquisition Corporation 20230605 0 11.01 11.01 11.01 11.01 792 11.01
GRCYU.US Greencity Acquisition Corporation 20230605 0 11.46 11.46 11.46 11.46 0 11.46
GREE.US Greenidge Generation Holdings Inc 20230605 0 2.22 2.22 2 2.01 202500 2.01 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230605 0 4.48 4.59 3.9 3.94 33000 3.94 down down correct
GRFS.US Grifols S.A 20230605 0 8.81 8.86 8.69 8.71 421500 8.71 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230605 0 27.41 27.41 27.41 27.41 0 27.0523
GRIL.US Muscle Maker Inc 20230605 0 1.26 1.295 1.2 1.29 215600 1.29 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20230605 0 8.28 8.92 8.135 8.41 51466 8.383 up up correct
GRMN.US Garmin Ltd 20230605 0 106.2 106.4498 105 105.53 561294 104.8043 down down correct
GRNQ.US Greenpro Capital Corp 20230605 0 1.93 2.01 1.85 1.85 22700 1.85 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230605 0 0.355 0.36 0.332 0.348 156700 0.348 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230605 0 1.46 1.46 1.46 1.46 813 1.46
GROW.US U.S. Global Investors Inc 20230605 0 2.67 2.753 2.67 2.74 22043 2.7327 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20230605 0 2.92 2.97 2.92 2.95 54400 2.95 up down incorrect
GRPN.US Groupon Inc 20230605 0 6.04 6.19 5.72 5.92 1122200 5.92 down up incorrect
GRTS.US Gritstone bio Inc 20230605 0 2.05 2.24 2 2.21 492700 2.21 up up correct
GRTX.US Galera Therapeutics Inc 20230605 0 3.15 3.185 3.07 3.13 393600 3.13 down down correct
GRVY.US Gravity Co. Ltd 20230605 0 57.62 57.71 56.55 57.2 6500 57.2 down down correct
GRWG.US GrowGeneration Corp 20230605 0 3.86 3.86 3.67 3.7 672200 3.7 down up incorrect
GSBC.US Great Southern Bancorp Inc 20230605 0 52.39 52.39 50.865 50.93 23083 50.5375 down down correct
GSHD.US Goosehead Insurance Inc 20230605 0 57.88 59.26 57.22 59.11 124200 59.11 up up correct
GSIT.US GSI Technology Inc 20230605 0 7.16 7.45 6.6 6.85 1859100 6.85 down down correct
GSM.US Ferroglobe PLC 20230605 0 4.83 4.93 4.72 4.75 1229300 4.75 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20230605 0 0.57 0.57 0.55 0.56 72300 0.56 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230605 0 0.0103 0.015 0.0103 0.0105 84135 0.0105 up up correct
GSRDX.US GSRDX 20230605 0 9.44 9.44 9.44 9.44 0 9.44
GSREX.US GSREX 20230605 0 9.42 9.42 9.42 9.42 0 9.42
GSRHX.US GSRHX 20230605 0 9.92 9.92 9.92 9.92 0 9.92
GSRJX.US GSRJX 20230605 0 9.44 9.44 9.44 9.44 0 9.44
GSRQX.US GSRQX 20230605 0 9.61 9.61 9.61 9.61 0 9.61
GT.US The Goodyear Tire & Rubber Company 20230605 0 13.4 13.45 13.13 13.16 3043700 13.16 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230605 0 10.37 10.37 10.37 10.37 0 10.37
GTBP.US GT Biopharma Inc 20230605 0 0.302 0.32 0.28 0.296 352800 0.296 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20230605 0 1.84 1.88 1.77 1.85 51500 1.85 up up correct
GTH.US Genetron Holdings Limited 20230605 0 0.87 0.894 0.87 0.883 27100 0.883 up up correct
GTHX.US G1 Therapeutics Inc 20230605 0 2.87 2.89 2.73 2.82 1125200 2.82 down down correct
GTIM.US Good Times Restaurants Inc 20230605 0 3 3.08 2.86 2.89 14600 2.89 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20230605 0 34 35.68 33.09 35.4 8063200 35.4 up up correct
GTX.US Garrett Motion Inc 20230605 0 8.5 8.52 8.02 8.09 395589 8.09 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230605 0 9.3 9.3 8.82 8.9 87500 8.9 down down correct
GURE.US Gulf Resources Inc 20230605 0 2.78 2.78 2.62 2.66 20400 2.66 down down correct
GVP.US GSE Systems Inc 20230605 0 0.45 0.47 0.44 0.47 132300 0.47 up down incorrect
GWRS.US Global Water Resources Inc 20230605 0 12.3 12.39 12.0227 12.26 33639 12.2355 down up incorrect
GYRO.US Gyrodyne LLC 20230605 0 9.05 9.05 9.05 9.05 100 9.05
HA.US Hawaiian Holdings Inc 20230605 0 8.55 8.6 8.28 8.41 849100 8.41 down down correct
HAFC.US Hanmi Financial Corporation 20230605 0 15.87 15.87 15.12 15.24 156600 15.24 down down correct
HAIN.US The Hain Celestial Group Inc 20230605 0 12.08 12.16 11.81 11.91 1108300 11.91 down down correct
HALL.US Hallmark Financial Services Inc 20230605 0 4.27 4.44 3.97 4.15 9700 4.15 down down correct
HALO.US Halozyme Therapeutics Inc 20230605 0 33.26 33.9 32.85 33.06 1066500 33.06 down down correct
HARP.US Harpoon Therapeutics Inc 20230605 0 0.83 0.88 0.78 0.78 396600 0.78 down down correct
HAS.US Hasbro Inc 20230605 0 60.18 60.35 59.69 59.89 1328800 59.89 down down correct
HAYN.US Haynes International Inc 20230605 0 46.94 47.65 45.69 46.99 47138 46.99 up up correct
HBAN.US Huntington Bancshares Incorporated 20230605 0 10.955 10.98 10.555 10.77 13727930 10.6159 down down correct
HBANM.US Huntington Bancshares Incorporated 20230605 0 21.88 21.88 20.92 21.75 48500 21.75 down down correct
HBANP.US Huntington Bancshares Incorporated 20230605 0 19.04 19.04 18.7 18.77 32600 18.77 down down correct
HBCP.US Home Bancorp Inc 20230605 0 32.64 32.8 32.06 32.28 17600 32.28 down down correct
HBIO.US Harvard Bioscience Inc 20230605 0 5.65 5.94 5.65 5.67 197500 5.67 up up correct
HBNC.US Horizon Bancorp Inc 20230605 0 9.86 9.87 9.57 9.58 209147 9.58 down down correct
HBT.US HBT Financial Inc 20230605 0 18.71 18.91 18.37 18.48 26600 18.48 down down correct
HCAT.US Health Catalyst Inc 20230605 0 11.9 12.095 11.66 11.94 405400 11.94 up down incorrect
HCCI.US Heritage 20230605 0 34.06 34.27 33.07 33.16 118100 33.16 down down correct
HCDI.US Harbor Custom Development Inc 20230605 0 3.83 4 3.7 3.74 149400 3.74 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230605 0 5 5.05 4.98 5.05 11200 5.05 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230605 0 0.0116 0.0116 0.0116 0.0116 1 0.0116
HCKT.US The Hackett Group Inc 20230605 0 19.66 19.66 19.37 19.51 61743 19.4123 down down correct
HCM.US HUTCHMED (China) Limited 20230605 0 12.16 12.399 11.98 12.15 94200 12.15 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230605 0 10.23 10.23 10.23 10.23 200000 10.23
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230605 0 10.83 10.83 10.23 10.23 400 10.23 down down correct
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230605 0 0.0011 0.0011 0.0011 0.0011 343 0.0011
HCSG.US Healthcare Services Group Inc 20230605 0 13.86 13.87 13.47 13.65 585157 13.65 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20230605 0 3.07 3.17 3 3.01 25000 3.01 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230605 0 10.21 10.23 10.21 10.23 7700 10.23 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230605 0 10.29 10.29 10.29 10.29 41 10.29
HCWB.US HCW Biologics Inc. Common Stock 20230605 0 1.668 1.72 1.61 1.72 31300 1.72 up up correct
HDSN.US Hudson Technologies Inc 20230605 0 9.19 9.19 8.94 9.03 394600 9.03 down up incorrect
HEAR.US Turtle Beach Corporation 20230605 0 10.94 10.98 10.61 10.71 192700 10.71 down down correct
HEES.US H&E Equipment Services Inc 20230605 0 39.46 39.5 38.5 38.82 239000 38.82 down down correct
HELE.US Helen of Troy Limited 20230605 0 97.54 98.36 95.07 95.16 277300 95.16 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20230605 0 10.89 12 10.72 11.45 105400 11.45 up up correct
HEPS.US D 20230605 0 1.1 1.1 1.03 1.05 335400 1.05 down up incorrect
HEXO.US HEXO Corp. Common Shares 20230605 0 0.99 0.996 0.91 0.92 474000 0.92 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230605 0 13.39 13.61 13.37 13.4 3900 13.4 up up correct
HFFG.US HF Foods Group Inc 20230605 0 3.67 3.85 3.56 3.85 73100 3.85 up up correct
HFWA.US Heritage Financial Corporation 20230605 0 17.79 17.84 16.76 16.82 244100 16.82 down down correct
HGBL.US Heritage Global Inc 20230605 0 3.67 4 3.66 3.99 465800 3.99 up up correct
HGEN.US Humanigen Inc 20230605 0 0.15 0.15 0.15 0.15 551000 0.15
HHGC.US HHG Capital Corporation Ordinary Shares 20230605 0 10.5 10.5 10.47 10.47 1400 10.47 down down correct
HHGCR.US HHG Capital Corporation Rights 20230605 0 0.1601 0.1601 0.1196 0.1222 3212 0.1222 down down correct
HHGCU.US HHG Capital Corp Unit 20230605 0 11.14 11.14 11.14 11.14 0 11.14
HHGCW.US HHG Capital Corporation Warrant 20230605 0 0.0163 0.0163 0.0163 0.0163 0 0.0163
HHR.US HeadHunter Group PLC 20230605 0 15.03 15.03 15.03 15.03 1 15.03
HIBB.US Hibbett Inc 20230605 0 37.73 38.94 36.19 36.21 520200 35.9678 down down correct
HIFS.US Hingham Institution for Savings 20230605 0 209.95 210 204.91 206.41 15000 206.41 down down correct
HIHO.US Highway Holdings Limited 20230605 0 2.2 2.24 2.17 2.22 15200 2.22 up down incorrect
HIMX.US Himax Technologies Inc 20230605 0 7.18 7.24 7.0551 7.07 755528 6.5987 down up incorrect
HITI.US High Tide Inc. Common Shares 20230605 0 1.29 1.32 1.27 1.27 76100 1.27 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230605 0 3.16 3.2 3.06 3.1 692600 3.1 down up incorrect
HLBZ.US Helbiz Inc 20230605 0 0.32 0.3356 0.3 0.3024 1673524 0.3024 down down correct
HLIT.US Harmonic Inc 20230605 0 17.76 17.99 17.44 17.84 1005500 17.84 up up correct
HLMN.US Hillman Solutions Corp 20230605 0 8.31 8.485 8.3 8.39 1007600 8.39 up up correct
HLNE.US Hamilton Lane Incorporated 20230605 0 71.24 71.42 70.08 71.15 146164 70.7354 down down correct
HLTH.US Cue Health Inc. Common Stock 20230605 0 0.63 0.64 0.52 0.531 1068600 0.531 down up incorrect
HMNF.US HMN Financial Inc 20230605 0 18.41 18.41 18.4 18.4 500 18.4 down down correct
HMPT.US Home Point Capital Inc 20230605 0 2.3 2.32 2.3 2.3 267184 2.3
HMST.US HomeStreet Inc 20230605 0 5.72 5.72 5.28 5.66 541800 5.66 down down correct
HNNA.US Hennessy Advisors Inc 20230605 0 7.32 7.32 7.32 7.32 1300 7.32
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230605 0 23.37 23.37 23.37 23.37 0 23.0604
HNRG.US Hallador Energy Company 20230605 0 8.46 8.5 8.3 8.43 139500 8.43 down down correct
HNST.US The Honest Company Inc 20230605 0 1.53 1.57 1.513 1.54 521900 1.54 up up correct
HOFT.US Hooker Furniture Corporation 20230605 0 15.82 16.1 15.7 15.88 41635 15.6909 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230605 0 7.79 7.87 7.55 7.67 15500 7.67 down down correct
HOFVW.US Hall of Fame Village LLC 20230605 0 0.06 0.06 0.06 0.06 10 0.06
HOLI.US Hollysys Automation Technologies Ltd 20230605 0 15.92 16.2 15.7 15.8 80000 15.8 down up incorrect
HOLX.US Hologic Inc 20230605 0 78.96 79.33 78.6 79.04 1449400 79.04 up down incorrect
HON.US Honeywell International Inc 20230605 0 198.72 199.12 196.05 197.18 1662700 197.18 down down correct
HONE.US HarborOne Bancorp Inc 20230605 0 8.9 8.9 8.56 8.65 133547 8.65 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230605 0 9.29 9.325 8.98 9.03 6164300 9.03 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20230605 0 1.18 1.22 1.08 1.16 1368600 1.16 down up incorrect
HOPE.US Hope Bancorp Inc 20230605 0 8.76 8.76 8.35 8.49 866200 8.49 down down correct
HOTH.US Hoth Therapeutics Inc 20230605 0 1.78 2.176 1.74 1.88 571700 1.88 up up correct
HOWL.US Werewolf Therapeutics Inc 20230605 0 3.66 3.66 3.23 3.36 36500 3.36 down down correct
HPK.US HighPeak Energy Inc 20230605 0 14.11 14.11 13.47 13.5 439000 13.5 down down correct
HPKEW.US HighPeak Energy Inc 20230605 0 9.5 9.8 8.8 8.9 2200 8.9 down up incorrect
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230605 0 10.15 10.15 10.15 10.15 0 10.15
HPLTU.US Home Plate Acquisition Corp 20230605 0 10.24 10.24 10.24 10.24 0 10.24
HQI.US HireQuest Inc 20230605 0 24.2 24.44 23.95 24.13 13900 24.13 down down correct
HQY.US HealthEquity Inc 20230605 0 59.26 59.86 57.97 58.84 1013100 58.84 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230605 0 35.14 35.63 34.92 35.46 476800 35.46 up up correct
HROW.US Harrow Health Inc 20230605 0 19.68 20.2 19.28 20.02 290300 20.02 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230605 0 23.9 23.9 23.85 23.9 3400 23.9
HRTX.US Heron Therapeutics Inc 20230605 0 1.12 1.14 1.08 1.12 1803638 1.12
HRZN.US Horizon Technology Finance Corporation 20230605 0 12.09 12.12 11.93 11.99 296328 11.8807 down down correct
HSDT.US Helius Medical Technologies Inc 20230605 0 0.155 0.17 0.155 0.161 217800 0.161 up up correct
HSIC.US Henry Schein Inc 20230605 0 74.13 75.53 73.67 75.26 835600 75.26 up up correct
HSII.US Heidrick & Struggles International Inc 20230605 0 25.52 25.62 24.41 25.03 104800 25.03 down down correct
HSKA.US Heska Corporation 20230605 0 119.83 119.89 119.8 119.89 318800 119.89 up up correct
HSON.US Hudson Global Inc 20230605 0 20.51 21.02 20.51 21.01 6200 21.01 up up correct
HST.US Host Hotels & Resorts Inc 20230605 0 17.55 17.59 17.36 17.41 5870435 17.252 down up incorrect
HSTM.US HealthStream Inc 20230605 0 23.95 23.95 23.14 23.51 72800 23.4855 down down correct
HSTO.US Histogen Inc 20230605 0 0.84 0.87 0.83 0.85 5100 0.85 up up correct
HTBI.US HomeTrust Bancshares Inc 20230605 0 21.61 21.61 20.72 21.03 32300 21.03 down up incorrect
HTBK.US Heritage Commerce Corp 20230605 0 8.06 8.06 7.74 7.83 334300 7.83 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230605 0 2.11 2.25 1.543 1.678 518500 1.678 down up incorrect
HTHT.US Huazhu Group Limited 20230605 0 40.39 41.08 40.15 40.87 1376600 40.87 up down incorrect
HTIA.US Healthcare Trust Inc 20230605 0 16.59 17.31 16.59 17.31 2000 17.31 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230605 0 18.64 18.95 18.6 18.93 13300 18.93 up up correct
HTLD.US Heartland Express Inc 20230605 0 15.98 15.99 15.54 15.72 157524 15.7003 down up incorrect
HTLF.US Heartland Financial USA Inc 20230605 0 30.64 30.64 29.17 29.49 235400 29.49 down down correct
HTLFP.US Heartland Financial USA Inc 20230605 0 23.105 23.34 23.105 23.3 4000 22.8772 up up correct
HTOO.US Fusion Fuel Green PLC 20230605 0 3.5 3.6 3.25 3.57 116955 3.57 up up correct
HTOOW.US Fusion Fuel Green PLC 20230605 0 0.3003 0.3003 0.3003 0.3003 1005 0.3003
HUBG.US Hub Group Inc 20230605 0 74.94 75.05 73.18 73.52 192600 73.52 down down correct
HUDI.US Huadi International Group Co. Ltd 20230605 0 4.48 4.66 4.41 4.43 217700 4.43 down down correct
HUGE.US FSD Pharma Inc 20230605 0 1.2 1.26 1.11 1.13 95700 1.13 down up incorrect
HUIZ.US Huize Holding Limited 20230605 0 1.29 1.34 1.22 1.23 56800 1.23 down up incorrect
HUMA.US Humacyte Inc 20230605 0 3.56 3.87 3.53 3.73 211792 3.73 up up correct
HUMAW.US Humacyte Inc 20230605 0 0.9601 0.9696 0.96 0.96 400 0.96 down up incorrect
HURC.US Hurco Companies Inc 20230605 0 21.68 21.9 21.54 21.65 47032 21.4899 down down correct
HURN.US Huron Consulting Group Inc 20230605 0 82.66 82.99 80.95 81.9 117200 81.9 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230605 0 2.12 2.13 2.04 2.06 4766200 2.06 down down correct
HVBC.US HV Bancorp Inc 20230605 0 31.01 31.75 31.01 31.75 800 31.75 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20230605 0 18.0769 18.1442 17.7644 17.7644 11622 16.913 down down correct
HWC.US Hancock Whitney Corporation 20230605 0 40.19 40.32 38.67 38.93 943000 38.93 down up incorrect
HWCPZ.US HWCPZ 20230605 0 21.83 22.27 21.765 22.07 20700 22.07 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230605 0 10.22 10.22 10.22 10.22 14600 10.22
HWELU.US Healthwell Acquisition Corp. I Unit 20230605 0 10.2 10.2 10.2 10.2 0 10.2
HWKN.US Hawkins Inc 20230605 0 49.57 49.98 46.53 48.35 90600 48.35 down down correct
HWKZ.US UN 20230605 0 10.26 10.26 10.26 10.26 0 10.26
HYFM.US Hydrofarm Holdings Group Inc 20230605 0 0.96 1.05 0.94 0.958 650300 0.958 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230605 0 0.333 0.355 0.328 0.339 1823600 0.339 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230605 0 0.04 0.04 0.04 0.04 310 0.04
HYMCW.US Hycroft Mining Holding Corporation 20230605 0 0.026 0.04 0.026 0.03 90682 0.03 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20230605 0 0.594 0.615 0.58 0.605 766700 0.605 up up correct
HYZNW.US HYZON Motors Inc 20230605 0 0.043 0.053 0.0351 0.0395 19407 0.0395 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20230605 0 99.93 100.08 99.65 99.67 796700 99.67 down down correct
IART.US Integra LifeSciences Holdings Corporation 20230605 0 39.52 40.63 39.34 39.64 826500 39.64 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230605 0 18.66 19.195 18.64 19.07 903000 19.07 up up correct
IBCP.US Independent Bank Corporation 20230605 0 17.7 17.7 17.07 17.33 57400 17.33 down down correct
IBEX.US IBEX Limited 20230605 0 21.62 21.75 21.14 21.45 74500 21.45 down down correct
IBKR.US Interactive Brokers Group Inc 20230605 0 80.52 80.79 79.44 80.44 547419 80.44 down down correct
IBOC.US International Bancshares Corporation 20230605 0 46 46 44.49 44.74 181400 44.74 down up incorrect
IBRX.US ImmunityBio Inc 20230605 0 2.8 3 2.68 2.79 2693000 2.79 down down correct
IBTX.US Independent Bank Group Inc 20230605 0 36.91 37.01 35.38 36.23 228300 36.23 down down correct
ICAD.US iCAD Inc 20230605 0 1.31 1.33 1.25 1.28 101800 1.28 down down correct
ICCC.US ImmuCell Corporation 20230605 0 5.05 5.14 5.05 5.14 1000 5.14 up up correct
ICCH.US ICC Holdings Inc 20230605 0 16.4 16.4 16.4 16.4 3 16.4
ICCM.US Icecure Medical 20230605 0 1.07 1.099 1.07 1.09 106700 1.09 up up correct
ICFI.US ICF International Inc 20230605 0 117.67 118.27 115.46 118.03 72100 117.896 up up correct
ICHR.US Ichor Holdings Ltd 20230605 0 31.09 31.2 30 31.01 232700 31.01 down down correct
ICLK.US iClick Interactive Asia Group Limited 20230605 0 2.96 2.99 2.67 2.725 21900 2.725 down down correct
ICLR.US ICON Public Limited Company 20230605 0 219.4 221.21 216.78 218.99 443800 218.99 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20230605 0 3.91 3.93 3.78 3.91 52400 3.7228
ICNC.US UN 20230605 0 10.7 10.7 10.7 10.7 0 10.7
ICPT.US Intercept Pharmaceuticals Inc 20230605 0 11.05 11.41 10.97 11.19 1262000 11.19 up up correct
ICUI.US ICU Medical Inc 20230605 0 183.46 189.84 182.11 188.02 252800 188.02 up up correct
ICVX.US Icosavax Inc. Common Stock 20230605 0 9.62 10.21 9.05 9.84 219200 9.84 up up correct
IDBA.US IDEX Biometrics ASA 20230605 0 5.19 5.19 5.19 5.19 0 5.19
IDCC.US InterDigital Inc 20230605 0 84.17 84.72 82.69 84.49 209800 84.49 up up correct
IDEX.US Ideanomics Inc 20230605 0 0.0437 0.046 0.0421 0.043 29040939 0.043 down down correct
IDN.US Intellicheck Inc 20230605 0 2.76 2.879 2.65 2.76 50445 2.76
IDXX.US IDEXX Laboratories Inc 20230605 0 468.95 469.99 459.76 465.28 416800 465.28 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20230605 0 24.71 24.96 24.34 24.39 402400 24.39 down up incorrect
IEP.US Icahn Enterprises L.P 20230605 0 22.22 23.43 22.22 22.91 2316700 22.91 up up correct
IESC.US IES Holdings Inc 20230605 0 50.84 50.84 49.4 50.42 21200 50.42 down down correct
IFBD.US Infobird Co. Ltd 20230605 0 1.28 1.38 1.24 1.37 138100 1.37 up up correct
IFMK.US iFresh Inc 20230605 0 0.004 0.004 0.004 0.004 500 0.004
IFRX.US InflaRx N.V 20230605 0 4.22 4.27 4.1 4.15 183200 4.15 down down correct
IGIC.US International General Insurance Holdings Ltd 20230605 0 9.27 9.365 9.16 9.24 28900 9.24 down up incorrect
IGICW.US International General Insurance Holdings Ltd 20230605 0 0.65 0.68 0.65 0.6799 7649 0.6799 up up correct
IGMS.US IGM Biosciences Inc 20230605 0 13.36 13.56 10.51 10.59 561400 10.59 down down correct
IHRT.US iHeartMedia Inc 20230605 0 3.09 3.315 2.92 3.18 2178600 3.18 up up correct
III.US Information Services Group Inc 20230605 0 5.2 5.2 5.12 5.15 152099 5.105 down down correct
IIIV.US i3 Verticals Inc 20230605 0 23.25 23.29 22.54 22.69 103000 22.69 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230605 0 1.36 1.43 1.36 1.42 15100 1.42 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230605 0 0.21 0.25 0.21 0.25 500 0.25 up down incorrect
IIVI.US II 20230605 0 174.9 174.9 174.9 174.9 62214 172.28
IKNA.US Ikena Oncology Inc 20230605 0 6.75 7 6.55 6.79 42300 6.79 up up correct
IKT.US Inhibikase Therapeutics Inc 20230605 0 0.7 0.725 0.7 0.72 4733 4.32 up up correct
ILMN.US Illumina Inc 20230605 0 208.14 213.12 206.91 210.56 1157200 210.56 up up correct
ILPT.US Industrial Logistics Properties Trust 20230605 0 1.95 1.99 1.86 1.87 932200 1.87 down down correct
IMAB.US I 20230605 0 3.18 3.3 3.142 3.2 163200 3.2 up up correct
IMAC.US IMAC Holdings Inc 20230605 0 0.134 0.134 0.12 0.1283 1260999 0.1283 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230605 0 10.58 10.65 10.58 10.625 4212 10.625 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230605 0 10.6376 10.6376 10.6376 10.6376 0 10.6376
IMAQW.US International Media Acquisition Corp. Warrants 20230605 0 0.02 0.02 0.02 0.02 1693 0.02
IMBI.US iMedia Brands Inc 20230605 0 0.2 0.2 0.18 0.18 708600 0.18 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230605 0 5.19 6.14 4.891 5.17 8600 4.6106 down up incorrect
IMCC.US IM Cannabis Corp 20230605 0 1.25 1.25 1.12 1.19 76700 1.19 down down correct
IMCR.US Immunocore Holdings plc 20230605 0 56.3 57.12 55.02 56.23 180200 56.23 down down correct
IMGN.US ImmunoGen Inc 20230605 0 14.81 15.59 14.81 15.37 10206300 15.37 up up correct
IMKTA.US Ingles Markets Incorporated 20230605 0 83.8 83.8 81.97 82.17 71621 82.17 down down correct
IMMP.US Immutep Limited 20230605 0 2.07 2.11 2 2.09 491400 2.09 up up correct
IMMR.US Immersion Corporation 20230605 0 7.35 7.57 7.35 7.42 396000 7.42 up down incorrect
IMNM.US Immunome Inc 20230605 0 5.29 5.43 5.16 5.16 16100 5.16 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230605 0 26.34 26.34 26.04 26.25 10228 24.7326 down down correct
IMPL.US Impel NeuroPharma Inc 20230605 0 1.35 1.35 1.22 1.22 20800 1.22 down up incorrect
IMRN.US Immuron Limited 20230605 0 2.2 2.2 2.02 2.03 5500 2.03 down up incorrect
IMRX.US Immuneering Corporation 20230605 0 8.8 9.405 8.45 8.51 126000 8.51 down down correct
IMTE.US Integrated Media Technology Limited 20230605 0 0.514 0.55 0.513 0.53 43100 0.53 up up correct
IMTX.US Immatics N.V 20230605 0 10.21 10.34 9.95 10.28 313700 10.28 up up correct
IMTXW.US immatics biotechnologies GmbH 20230605 0 2.64 2.65 2.61 2.65 5934 2.65 up up correct
IMUX.US Immunic Inc 20230605 0 1.58 1.666 1.575 1.62 285700 1.62 up down incorrect
IMV.US IMV Inc 20230605 0 0.08 0.1999 0.08 0.0911 12434 0.0911 up up correct
IMVT.US Immunovant Inc 20230605 0 20.52 21.02 20.43 20.98 885200 20.98 up up correct
IMXI.US International Money Express Inc 20230605 0 23.5 24 23.44 23.76 318400 23.76 up up correct
INAB.US IN8bio Inc. Common Stock 20230605 0 3.05 3.05 2.56 2.73 705500 2.73 down down correct
INBK.US First Internet Bancorp 20230605 0 13.14 13.42 12.5 13.36 117815 13.3057 up up correct
INBKZ.US INBKZ 20230605 0 18.5 18.5 18.5 18.5 0 18.5
INBX.US Inhibrx Inc 20230605 0 24.37 24.89 23.38 24.04 198200 24.04 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230605 0 1.94 1.96 1.9 1.9 11500 1.9 down down correct
INCY.US Incyte Corporation 20230605 0 62.36 62.91 62.18 62.37 1377700 62.37 up up correct
INDB.US Independent Bank Corp 20230605 0 49.14 49.14 46.91 47.49 258814 46.9217 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230605 0 9.6 9.68 9.29 9.4 1391100 9.4 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20230605 0 2.4286 2.4309 2.42 2.42 3946 2.42 down down correct
INDP.US Indaptus Therapeutics Inc 20230605 0 1.78 1.88 1.738 1.79 16500 1.79 up up correct
INDT.US INDUS Realty Trust Inc 20230605 0 66.83 66.94 66.8 66.8 228100 66.6204 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230605 0 0.18 0.19 0.17 0.17 313900 0.17 down down correct
INFN.US Infinera Corporation 20230605 0 4.84 4.89 4.74 4.76 2735800 4.76 down down correct
INGN.US Inogen Inc 20230605 0 10.1 10.43 9.88 10.01 712500 10.01 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230605 0 1.93 1.94 1.78 1.82 52900 1.82 down down correct
INM.US InMed Pharmaceuticals Inc 20230605 0 1.26 1.38 1.25 1.38 40700 1.38 up up correct
INMB.US INmune Bio Inc 20230605 0 7.96 8.4 7.86 8.35 45900 8.35 up up correct
INMD.US InMode Ltd 20230605 0 33.5 34.64 33.48 34.1 1374635 34.1 up up correct
INN.US PF 20230605 0 17.22 18.112 17.03 17.53 8498 17.53 up up correct
INNV.US InnovAge Holding Corp 20230605 0 7.44 7.835 7.02 7.42 75200 7.42 down down correct
INO.US Inovio Pharmaceuticals Inc 20230605 0 0.57 0.59 0.56 0.57 5985500 0.57
INOD.US Innodata Inc 20230605 0 11.37 11.85 11.03 11.3 473300 11.3 down down correct
INPX.US Inpixon 20230605 0 0.203 0.215 0.193 0.209 1488100 0.209 up down incorrect
INSE.US Inspired Entertainment Inc 20230605 0 14.46 14.73 14.13 14.7 136900 14.7 up up correct
INSG.US Inseego Corp 20230605 0 1.07 1.11 0.99 1 790700 1 down down correct
INSM.US Insmed Incorporated 20230605 0 19.37 19.79 19.26 19.47 1057000 19.47 up up correct
INTA.US Intapp Inc. Common Stock 20230605 0 41.41 44 41.21 43.89 524700 43.89 up up correct
INTC.US Intel Corporation 20230605 0 31.31 31.4 29.83 29.86 48244100 29.86 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230605 0 10.64 10.64 10.64 10.64 0 10.64
INTG.US The InterGroup Corporation 20230605 0 35.6 35.6 35.6 35.6 0 35.6
INTU.US Intuit Inc 20230605 0 430.45 444.78 429.97 442.84 2201400 442.84 up up correct
INTZ.US Intrusion Inc 20230605 0 1.35 1.4 1.32 1.37 168900 1.37 up up correct
INVA.US Innoviva Inc 20230605 0 13.2 13.21 12.97 13.2 1434600 13.2
INVE.US Identiv Inc 20230605 0 7.11 7.25 7.03 7.13 51900 7.13 up up correct
INVO.US INVO Bioscience Inc 20230605 0 0.22 0.43 0.194 0.2 6983100 0.2 down down correct
INVZ.US Innoviz Technologies Ltd 20230605 0 3.1 3.1 2.75 2.82 1744200 2.82 down down correct
INVZW.US Innoviz Technologies Ltd 20230605 0 0.85 0.93 0.85 0.93 713 0.93 up up correct
INZY.US Inozyme Pharma Inc 20230605 0 6.42 6.77 6.19 6.31 436900 6.31 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230605 0 11.22 11.22 11.22 11.22 0 11.22
IOBT.US IO Biotech Inc. Common Stock 20230605 0 2.01 2.05 1.96 2 7400 2 down down correct
IONM.US Assure Holdings Corp. Common Stock 20230605 0 0.98 1.01 0.97 1.01 81300 1.01 up up correct
IONS.US Ionis Pharmaceuticals Inc 20230605 0 41.41 42.39 41.28 42.26 882700 42.26 up up correct
IOSP.US Innospec Inc 20230605 0 98.74 99.96 94.14 96.62 92500 96.62 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230605 0 8.8 8.86 8.11 8.22 7835400 8.22 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230605 0 3.13 3.3 3.06 3.175 24200 3.175 up up correct
IPAR.US Inter Parfums Inc 20230605 0 130.63 130.68 126.63 128.64 108056 128.0502 down down correct
IPDN.US Professional Diversity Network Inc 20230605 0 3.07 3.56 3.01 3.56 89623 3.56 up up correct
IPGP.US IPG Photonics Corporation 20230605 0 111.15 111.15 108.05 108.72 188200 108.72 down down correct
IPHA.US Innate Pharma S.A 20230605 0 3.08 3.08 2.935 2.96 54700 2.96 down up incorrect
IPSC.US Century Therapeutics Inc. 20230605 0 3.29 3.33 3.13 3.16 121600 3.16 down down correct
IPW.US iPower Inc. 20230605 0 0.77 0.89 0.735 0.835 69300 0.835 up up correct
IPWR.US Ideal Power Inc 20230605 0 11.13 11.486 11.035 11.3 10700 11.3 up up correct
IQ.US iQIYI Inc 20230605 0 4.48 4.49 4.35 4.41 4743884 4.41 down down correct
IRBT.US iRobot Corporation 20230605 0 39.775 40.26 37.85 38.21 495919 38.21 down down correct
IRDM.US Iridium Communications Inc 20230605 0 62.23 62.47 60.52 61.44 667855 61.3089 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230605 0 3.49 3.5162 3.1189 3.16 919448 3.16 down up incorrect
IRIX.US IRIDEX Corporation 20230605 0 2.12 2.21 2.12 2.17 9300 2.17 up down incorrect
IRMD.US IRadimed Corporation 20230605 0 48.44 48.86 47.2 47.45 16800 47.45 down up incorrect
IROQ.US IF Bancorp Inc 20230605 0 14.15 14.25 13.95 13.95 6200 13.95 down down correct
IRTC.US iRhythm Technologies Inc 20230605 0 105 107.34 104.72 105.21 303500 105.21 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20230605 0 10.92 11.11 10.76 11.03 1333500 11.03 up up correct
ISEE.US IVERIC bio Inc 20230605 0 38.276 38.85 38.11 38.7 6804800 38.7 up up correct
ISIG.US Insignia Systems Inc 20230605 0 7.98 7.98 7.68 7.75 8100 7.75 down down correct
ISPC.US iSpecimen Inc. Common Stock 20230605 0 1.4 1.4 1.26 1.27 26200 1.27 down down correct
ISRG.US Intuitive Surgical Inc 20230605 0 311.85 318.62 310.87 317.49 1514700 317.49 up up correct
ISSC.US Innovative Solutions and Support Inc 20230605 0 6.75 6.98 6.7 6.89 16400 6.89 up up correct
ISTR.US Investar Holding Corporation 20230605 0 11.55 11.73 11.511 11.67 4104 11.5734 up up correct
ISUN.US iSun Inc 20230605 0 0.5491 0.6064 0.5346 0.599 592210 0.599 up up correct
ITCI.US Intra 20230605 0 61.12 63.26 60.76 63.21 472000 63.21 up up correct
ITI.US Iteris Inc 20230605 0 4.38 4.6 4.34 4.51 53600 4.51 up up correct
ITIC.US Investors Title Company 20230605 0 135.55 136.175 135.55 135.69 1784 135.2314 up up correct
ITOS.US iTeos Therapeutics Inc 20230605 0 15.43 15.65 14.82 15.27 429400 15.27 down down correct
ITRI.US Itron Inc 20230605 0 68.75 69.65 66.91 68.94 243600 68.94 up up correct
ITRM.US Iterum Therapeutics plc 20230605 0 1.29 1.29 1.17 1.17 65300 1.17 down down correct
ITRN.US Ituran Location and Control Ltd 20230605 0 23.63 24.77 23.45 24.47 37881 24.3098 up up correct
IVA.US Inventiva S.A 20230605 0 4 4 3.852 3.905 64000 3.905 down down correct
IVAC.US Intevac Inc 20230605 0 4.65 4.74 4.34 4.37 227900 4.37 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230605 0 10.47 10.62 10.47 10.48 500 10.48 up up correct
IZEA.US IZEA Worldwide Inc 20230605 0 0.75 0.7798 0.75 0.7601 35833 3.0404 up up correct
JACK.US Jack in the Box Inc 20230605 0 89.16 91.1 89.16 89.64 288400 89.64 up up correct
JAGX.US Jaguar Health Inc 20230605 0 0.58 0.598 0.58 0.593 335100 0.593 up down incorrect
JAKK.US JAKKS Pacific Inc 20230605 0 21.5 21.56 20.8 20.96 53100 20.96 down down correct
JAMF.US Jamf Holding Corp 20230605 0 18.24 18.37 17.65 18.19 448300 18.19 down up incorrect
JAN.US JanOne Inc 20230605 0 1.11 1.18 1.11 1.18 13600 1.18 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230605 0 13.6 14.66 12.962 13.96 113600 13.96 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230605 0 10.25 10.25 10.25 10.25 0 10.25
JAQCU.US Jupiter Acquisition Corp 20230605 0 10.259 10.259 10.259 10.259 0 10.259
JAZZ.US Jazz Pharmaceuticals plc 20230605 0 127.64 129.9 126.61 129.73 520800 129.73 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230605 0 172.69 172.71 167.93 169.5 764800 169.5 down down correct
JBLU.US JetBlue Airways Corporation 20230605 0 7.15 7.15 6.96 6.98 8482500 6.98 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230605 0 117.72 118.55 116.16 117.36 61900 117.36 down down correct
JCTCF.US Jewett 20230605 0 4.6 4.65 4.6 4.65 1000 4.65 up up correct
JD.US JD.com Inc 20230605 0 35.39 36.45 34.9 36.29 10798500 36.29 up up correct
JFIN.US Jiayin Group Inc 20230605 0 7.93 8.19 7.3 8 758300 8 up up correct
JFU.US 9F Inc 20230605 0 5.02 5.02 4.82 5.02 2700 5.02
JG.US Aurora Mobile Limited 20230605 0 0.3 0.3 0.29 0.3 63400 0.3
JJSF.US J & J Snack Foods Corp 20230605 0 156.99 157.18 153.395 153.82 60725 153.1243 down down correct
JKHY.US Jack Henry & Associates Inc 20230605 0 151.92 155.55 151.54 155.23 560300 155.23 up up correct
JOAN.US JOANN Inc 20230605 0 1.54 1.61 1.45 1.61 505800 1.61 up up correct
JOUT.US Johnson Outdoors Inc 20230605 0 58.57 58.57 57.45 57.58 18800 57.58 down down correct
JPM.US PM 20230605 0 20.06 20.1 19.93 20 104243 20 down down correct
JRSH.US Jerash Holdings (US) Inc 20230605 0 4.12 4.2 4.12 4.18 13500 4.18 up up correct
JRVR.US James River Group Holdings Ltd 20230605 0 19.78 19.99 19.14 19.41 163900 19.3626 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230605 0 20.17 20.3 19.7201 20.16 9074 19.7829 down down correct
JSPR.US Jasper Therapeutics Inc 20230605 0 1.6 1.66 1.56 1.58 183900 1.58 down down correct
JSPRW.US Jasper Therapeutics Inc 20230605 0 0.09 0.14 0.09 0.14 322316 0.14 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230605 0 10.33 10.33 10.33 10.33 2 10.33
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230605 0 10.49 10.49 10.49 10.49 0 10.49
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20230605 0 0.0568 0.0568 0.0568 0.0568 30 0.0568
JUPW.US Jupiter Wellness Inc 20230605 0 0.37 0.378 0.341 0.342 156600 0.342 down down correct
JUPWW.US Jupiter Wellness Inc 20230605 0 0.06 0.0601 0.05 0.0501 3667 0.0501 down down correct
JVA.US Coffee Holding Co. Inc 20230605 0 1.61 1.63 1.55 1.55 16600 1.55 down up incorrect
JWEL.US Jowell Global Ltd 20230605 0 0.236 0.236 0.211 0.212 226500 0.212 down up incorrect
JYNT.US The Joint Corp 20230605 0 13.7 13.8 13.32 13.39 55900 13.39 down up incorrect
JZXN.US Jiuzi Holdings Inc 20230605 0 0.173 0.19 0.166 0.17 476800 0.17 down down correct
KALA.US Kala Pharmaceuticals Inc 20230605 0 16.77 16.84 15.73 15.86 273700 15.86 down down correct
KALU.US Kaiser Aluminum Corporation 20230605 0 67.02 67.31 64.1 65.79 106000 65.79 down down correct
KALV.US KalVista Pharmaceuticals Inc 20230605 0 9.96 10.23 9.78 10.18 306100 10.18 up up correct
KARO.US Karooooo Ltd 20230605 0 23.42 25.2 22.41 23 9439 22.2101 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230605 0 0.65 0.726 0.62 0.7 162900 0.7 up up correct
KBAL.US Kimball International Inc 20230605 0 12.3 12.3 12.3 12.3 0 12.3
KBNT.US Kubient Inc 20230605 0 0.66 0.666 0.6 0.614 84500 0.614 down up incorrect
KBNTW.US Kubient Inc 20230605 0 0.035 0.0363 0.035 0.035 11095 0.035
KC.US Kingsoft Cloud Holdings Limited 20230605 0 5.41 5.41 4.81 4.94 1812500 4.94 down down correct
KDNY.US Chinook Therapeutics Inc 20230605 0 24.88 25.92 24.197 25.1 1265500 25.1 up up correct
KDP.US Keurig Dr Pepper Inc 20230605 0 31.53 31.85 31.29 31.31 5118276 31.1073 down up incorrect
KE.US Kimball Electronics Inc 20230605 0 25.52 25.52 24.35 24.88 56100 24.88 down down correct
KELYA.US Kelly Services Inc 20230605 0 18.27 18.28 17.67 17.72 183500 17.72 down down correct
KELYB.US Kelly Services Inc 20230605 0 18.01 18.01 18.01 18.01 0 18.01
KEQU.US Kewaunee Scientific Corporation 20230605 0 15.86 16.01 15.85 16 800 16 up up correct
KERN.US Akerna Corp 20230605 0 0.705 0.74 0.69 0.691 28800 0.691 down down correct
KERNW.US Akerna Corp 20230605 0 0.0055 0.0115 0.0055 0.0062 19076 0.0062 up up correct
KFFB.US Kentucky First Federal Bancorp 20230605 0 5.86 5.86 5.86 5.86 600 5.86
KFRC.US Kforce Inc 20230605 0 59.41 59.705 58.34 59.07 128556 58.7152 down down correct
KHC.US The Kraft Heinz Company 20230605 0 38 38.36 37.85 38.06 6678200 38.06 up up correct
KIDS.US OrthoPediatrics Corp 20230605 0 44.78 44.99 43.78 44.12 49300 44.12 down up incorrect
KINS.US Kingstone Companies Inc 20230605 0 1.41 1.41 1.35 1.4 7900 1.4 down down correct
KIRK.US Kirkland's Inc 20230605 0 2.82 2.9 2.79 2.85 55600 2.85 up up correct
KLAC.US KLA Corporation 20230605 0 456.38 461.41 451.42 458.05 1009500 458.05 up up correct
KLDO.US Kaleido Biosciences Inc 20230605 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20230605 0 52.86 53.0852 50.595 51.78 462051 51.605 down down correct
KLTR.US Kaltura Inc. Common Stock 20230605 0 1.65 1.7 1.609 1.67 55600 1.67 up up correct
KLXE.US KLX Energy Services Holdings Inc 20230605 0 9.41 9.7 8.79 8.86 233000 8.86 down down correct
KMDA.US Kamada Ltd 20230605 0 4.8 4.91 4.8 4.83 51400 4.83 up up correct
KNDI.US Kandi Technologies Group Inc 20230605 0 3.77 4.08 3.75 4.01 662000 4.01 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230605 0 14.49 15.135 14.3 14.9 443700 14.9 up up correct
KNSL.US Kinsale Capital Group Inc 20230605 0 334.16 345.32 332.32 344.14 187300 344.14 up up correct
KNTE.US Kinnate Biopharma Inc 20230605 0 4.28 4.28 3.86 3.94 348000 3.94 down down correct
KOD.US Kodiak Sciences Inc 20230605 0 7.86 8.49 7.62 8.36 2048300 8.36 up up correct
KOPN.US Kopin Corporation 20230605 0 2.07 2.25 2.06 2.1 2075300 2.1 up up correct
KOSS.US Koss Corporation 20230605 0 3.88 3.91 3.8 3.8 11200 3.8 down down correct
KPLT.US Katapult Holdings Inc 20230605 0 0.56 0.58 0.541 0.57 124500 0.57 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230605 0 0.0357 0.036 0.027 0.0302 300722 0.0302 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20230605 0 0.839 0.855 0.83 0.844 566400 0.844 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230605 0 2.24 2.34 2.225 2.3 2399100 2.3 up up correct
KRBP.US Kiromic BioPharma Inc 20230605 0 2.77 2.92 2.72 2.75 45000 2.75 down up incorrect
KRKR.US 36Kr Holdings Inc 20230605 0 1 1 0.96 0.98 25200 0.98 down down correct
KRMD.US Repro Med Systems Inc 20230605 0 3.99 4 3.89 3.9 14700 3.9 down down correct
KRNL.US Kernel Group Holdings Inc 20230605 0 10.44 10.44 10.41 10.41 600 10.41 down down correct
KRNLU.US Kernel Group Holdings Inc 20230605 0 10.54 10.54 10.54 10.54 0 10.54
KRNT.US Kornit Digital Ltd 20230605 0 23.02 23.97 22.85 23.65 386100 23.65 up up correct
KRNY.US Kearny Financial Corp 20230605 0 7.17 7.19 7.09 7.13 237400 7.13 down up incorrect
KRON.US Kronos Bio Inc 20230605 0 1.64 1.75 1.61 1.7 363875 1.7 up down incorrect
KROS.US Keros Therapeutics Inc 20230605 0 48.66 50 48.46 49.48 122800 49.48 up down incorrect
KRT.US Karat Packaging Inc 20230605 0 16.08 16.08 15.85 15.93 18100 15.93 down down correct
KRTX.US Karuna Therapeutics Inc 20230605 0 229.21 236.25 227.1 234.28 325500 234.28 up up correct
KRUS.US Kura Sushi USA Inc 20230605 0 82.25 86.14 81.02 85.4 148400 85.4 up up correct
KRYS.US Krystal Biotech Inc 20230605 0 123.18 127.02 120.46 121.79 326000 121.79 down down correct
KSPN.US Kaspien Holdings Inc 20230605 0 0.345 0.36 0.2703 0.307 505427 0.307 down down correct
KTCC.US Key Tronic Corporation 20230605 0 5.34 5.39 5.24 5.3 19700 5.3 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20230605 0 13.96 13.99 13.55 13.61 860300 13.61 down up incorrect
KTRA.US Kintara Therapeutics Inc 20230605 0 3.36 3.36 3.12 3.17 17500 3.17 down down correct
KTTA.US Pasithea Therapeutics Corp. 20230605 0 0.56 0.641 0.474 0.5 1320800 0.5 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230605 0 0.0328 0.0426 0.02 0.02 6400 0.02 down down correct
KURA.US Kura Oncology Inc 20230605 0 13.03 13.45 12.89 13.06 414300 13.06 up up correct
KVHI.US KVH Industries Inc 20230605 0 9.57 9.74 9.41 9.49 37600 9.49 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230605 0 10.27 10.29 10.15 10.27 8700 10.27
KXIN.US Kaixin Auto Holdings 20230605 0 0.31 0.34 0.309 0.318 1188500 0.318 up down incorrect
KYMR.US Kymera Therapeutics Inc 20230605 0 26.62 27.08 26.065 26.29 720400 26.29 down down correct
KZIA.US Kazia Therapeutics Limited 20230605 0 1.22 1.25 1.2 1.2 17600 1.2 down down correct
KZR.US Kezar Life Sciences Inc 20230605 0 2.87 3.01 2.86 2.91 664800 2.91 up up correct
LABP.US Landos Biopharma Inc 20230605 0 2.95 3.35 2.77 3.281 48400 3.281 up up correct
LAKE.US Lakeland Industries Inc 20230605 0 11.07 11.19 10.62 10.99 10400 10.99 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230605 0 92.99 93.32 91.765 91.89 408123 90.692 down down correct
LANC.US Lancaster Colony Corporation 20230605 0 202.12 202.12 199.31 199.89 64700 199.0441 down down correct
LAND.US Gladstone Land Corporation 20230605 0 16.45 16.77 16.38 16.43 173148 16.3844 down down correct
LANDM.US Gladstone Land Corporation 20230605 0 23.82 23.82 23.46 23.656 2600 23.5535 down down correct
LANDO.US Gladstone Land Corporation 20230605 0 21.76 21.8 21.6 21.8 19800 21.673 up up correct
LARAX.US LARAX 20230605 0 8.77 8.77 8.77 8.77 0 8.77
LARK.US Landmark Bancorp Inc 20230605 0 21.25 21.25 21.25 21.25 2600 21.25
LASR.US nLIGHT Inc 20230605 0 14.11 14.15 13.595 13.97 210800 13.97 down down correct
LAUR.US Laureate Education Inc 20230605 0 12.33 12.46 12.305 12.34 505600 12.34 up up correct
LAZR.US Luminar Technologies Inc 20230605 0 6.8 6.865 6.53 6.75 5231500 6.75 down down correct
LAZY.US Lazydays Holdings Inc 20230605 0 11.48 11.63 11.226 11.5 66100 11.5 up down incorrect
LBAI.US Lakeland Bancorp Inc 20230605 0 14.13 14.13 13.61 13.63 141300 13.63 down down correct
LBC.US Luther Burbank Corporation 20230605 0 9.32 9.32 9.01 9.01 38800 9.01 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20230605 0 7.37 7.37 6.96 7.09 43300 7.09 down down correct
LBRDA.US Liberty Broadband Corporation 20230605 0 74.54 75.86 74.4 75.79 104300 75.79 up up correct
LBRDK.US Liberty Broadband Corporation 20230605 0 74.52 75.94 74.29 75.93 1088300 75.93 up up correct
LBRDP.US Liberty Broadband Corporation 20230605 0 23.01 23.045 23.01 23.03 3000 22.5957 up up correct
LBTYA.US Liberty Global plc 20230605 0 16.29 16.5 16.18 16.28 1405500 16.28 down down correct
LBTYB.US Liberty Global plc 20230605 0 16.3 16.3 16.3 16.3 400 16.3
LBTYK.US Liberty Global plc 20230605 0 17.12 17.43 17.07 17.17 2761300 17.17 up down incorrect
LCA.US Landcadia Holdings IV Inc 20230605 0 10.11 10.11 10.11 10.11 0 10.11
LCAA.US L Catterton Asia Acquisition Corp 20230605 0 10.37 10.37 10.36 10.36 100600 10.36 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20230605 0 10.41 10.41 10.41 10.41 0 10.41
LCAHU.US Landcadia Holdings IV Inc 20230605 0 10.15 10.15 10.15 10.15 0 10.15
LCID.US Lucid Group Inc. Common Stock 20230605 0 6.59 6.61 6.33 6.59 35903300 6.59
LCNB.US LCNB Corp 20230605 0 14.02 14.24 13.77 13.77 36400 13.77 down down correct
LCRDX.US LCRDX 20230605 0 8.77 8.77 8.77 8.77 0 8.77
LCRUX.US LCRUX 20230605 0 8.77 8.77 8.77 8.77 0 8.77
LCUT.US Lifetime Brands Inc 20230605 0 5 5.25 4.95 4.99 75600 4.99 down down correct
LE.US Lands' End Inc 20230605 0 9.03 9.24 8.53 8.55 218100 8.55 down down correct
LECO.US Lincoln Electric Holdings Inc 20230605 0 181.19 181.2216 177.01 180.68 284828 180.0849 down down correct
LEDS.US SemiLEDs Corporation 20230605 0 2.5 2.65 2.5 2.57 17600 2.57 up up correct
LEE.US Lee Enterprises Incorporated 20230605 0 14.47 14.6 14.04 14.04 6200 14.04 down down correct
LEGH.US Legacy Housing Corporation 20230605 0 20.04 20.37 19.605 19.89 22600 19.89 down down correct
LEGN.US Legend Biotech Corporation 20230605 0 62.91 65.65 61.467 65.32 1185100 65.32 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230605 0 48.49 48.49 48.49 48.49 0 48.0041
LESL.US Leslie's Inc 20230605 0 10.17 10.25 9.99 10.22 2376300 10.22 up up correct
LEXX.US Lexaria Bioscience Corp 20230605 0 0.75 0.764 0.73 0.76 16500 0.76 up up correct
LEXXW.US Lexaria Bioscience Corp 20230605 0 0.2402 0.2402 0.237 0.237 423 0.237 down up incorrect
LFMD.US LifeMD Inc 20230605 0 2.14 2.18 2.06 2.18 98200 2.18 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230605 0 16.01 16.39 14.75 16.38 2500 16.38 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20230605 0 8.42 8.52 8.33 8.47 355300 8.47 up down incorrect
LFUS.US Littelfuse Inc 20230605 0 261.9 262 256 257.81 99800 257.81 down down correct
LFVN.US LifeVantage Corporation 20230605 0 4.79 4.97 4.51 4.77 42700 4.77 down down correct
LGHL.US Lion Group Holding Ltd 20230605 0 0.1 0.105 0.095 0.1 1251600 0.1
LGHLW.US Lion Financial Group Limited 20230605 0 0.0123 0.0125 0.0119 0.012 107592 0.012 down down correct
LGIH.US LGI Homes Inc 20230605 0 119.8 119.97 116.5 119.26 118300 119.26 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230605 0 74.78 74.78 70.41 71 90600 71 down down correct
LGO.US Largo Resources Ltd 20230605 0 3.75 3.9 3.72 3.84 48900 3.84 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230605 0 10.81 10.81 10.81 10.81 0 10.81
LGVCU.US LAMF Global Ventures Corp. I Unit 20230605 0 10.95 10.95 10.95 10.95 0 10.95
LGVN.US Longeveron Inc 20230605 0 3.25 3.55 3.19 3.43 73500 3.43 up down incorrect
LI.US Li Auto Inc 20230605 0 29.87 30.6 29.69 30.1 7064397 30.1 up up correct
LIAN.US LianBio American Depositary Shares 20230605 0 2.4 2.53 2.4 2.5 102200 2.5 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230605 0 10.87 10.87 10.87 10.87 0 10.87
LIDR.US Aeye Inc 20230605 0 0.224 0.23 0.171 0.178 1394400 0.178 down down correct
LIDRW.US AEye Inc 20230605 0 0.0194 0.0245 0.0194 0.0237 70166 0.0237 up up correct
LIFE.US aTyr Pharma Inc 20230605 0 2.32 2.359 2.29 2.33 302600 2.33 up up correct
LILA.US Liberty Latin America Ltd 20230605 0 7.72 7.94 7.68 7.92 237500 7.92 up up correct
LILAK.US Liberty Latin America Ltd 20230605 0 7.64 7.885 7.6 7.84 886200 7.84 up up correct
LILM.US Lilium NV 20230605 0 1.07 1.11 1.07 1.08 2204700 1.08 up up correct
LILMW.US Lilium Equity Warrants 20230605 0 0.152 0.152 0.141 0.144 9600 0.144 down down correct
LINC.US Lincoln Educational Services Corporation 20230605 0 6.95 7.02 6.7 6.7 68500 6.7 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20230605 0 10.21 10.6 10.1 10.5 338200 10.5 up up correct
LINK.US Interlink Electronics Inc 20230605 0 10 10.12 9.3513 9.8 9146 9.8 down down correct
LIQT.US LiqTech International Inc 20230605 0 3.38 3.4 3.28 3.4 12400 3.4 up up correct
LITE.US Lumentum Holdings Inc 20230605 0 52.59 52.92 50.97 51.42 1303600 51.42 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230605 0 2.5 2.525 2.46 2.46 22300 2.46 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230605 0 10.24 10.24 10.23 10.24 101600 10.24
LITTU.US Logistics Innovation Technologies Corp. Units 20230605 0 10.27 10.305 10.27 10.305 400 10.305 up up correct
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230605 0 0.0026 0.0026 0.0026 0.0026 66 0.0026
LIVE.US Live Ventures Incorporated 20230605 0 24.9 25.54 23.99 23.99 1400 23.99 down down correct
LIVN.US LivaNova PLC 20230605 0 46.45 46.59 45.81 46.34 310600 46.34 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20230605 0 6.61 6.76 5.53 6.63 63400 6.63 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230605 0 0.077 0.077 0.077 0.077 2700 0.077
LIZI.US Lizhi Inc 20230605 0 0.86 0.903 0.846 0.858 243500 0.858 down down correct
LKCO.US Luokung Technology Corp 20230605 0 1.45 1.47 1.4 1.4 25200 1.4 down down correct
LKFN.US Lakeland Financial Corporation 20230605 0 54 54 51.53 51.96 126100 51.96 down down correct
LKQ.US LKQ Corporation 20230605 0 53.68 53.68 52.93 53.49 1834600 53.49 down down correct
LMAT.US LeMaitre Vascular Inc 20230605 0 64.48 65.21 63.66 64.92 116800 64.92 up up correct
LMB.US Limbach Holdings Inc 20230605 0 21.51 22 21.01 21.72 88900 21.72 up up correct
LMDX.US LumiraDx Limited Common Shares 20230605 0 0.43 0.45 0.4 0.42 88000 0.42 down up incorrect
LMFA.US LM Funding America Inc 20230605 0 0.71 0.729 0.656 0.702 79000 0.702 down down correct
LMNL.US Liminal BioSciences Inc 20230605 0 6.76 6.85 6.72 6.85 2900 6.85 up up correct
LMNR.US Limoneira Company 20230605 0 16.06 16.255 15.83 15.97 64630 15.97 down down correct
LMPX.US LMP Automotive Holdings Inc 20230605 0 1.3 1.3 1.3 1.3 0 1.3
LNSR.US LENSAR Inc 20230605 0 3 3.4 2.915 3.02 51200 3.02 up up correct
LNT.US Alliant Energy Corporation 20230605 0 52.03 52.87 51.97 52.28 1802500 52.28 up up correct
LNTH.US Lantheus Holdings Inc 20230605 0 88.09 89.65 86.82 87.6 1394000 87.6 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20230605 0 4.76 4.84 4.61 4.67 47600 4.67 down down correct
LOB.US Live Oak Bancshares Inc 20230605 0 24.34 24.405 22.75 22.79 272000 22.76 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20230605 0 9.35 9.38 9.2 9.25 323700 9.25 down down correct
LOGI.US Logitech International S.A 20230605 0 63 63.35 62.42 62.63 453300 62.63 down down correct
LOOP.US Loop Industries Inc 20230605 0 3 3.09 2.98 3.01 9300 3.01 up up correct
LOPE.US Grand Canyon Education Inc 20230605 0 106.04 106.04 103.39 103.52 221100 103.52 down down correct
LOVE.US The Lovesac Company 20230605 0 23.27 23.63 22.584 22.86 489100 22.86 down down correct
LPCN.US Lipocine Inc 20230605 0 4.5 4.645 4.42 4.46 9000 4.46 down down correct
LPLA.US LPL Financial Holdings Inc 20230605 0 201.94 202.77 196.46 199.99 729800 199.99 down up incorrect
LPRO.US Open Lending Corporation 20230605 0 10.48 10.72 10.41 10.54 812100 10.54 up down incorrect
LPSN.US LivePerson Inc 20230605 0 3.51 3.56 3.31 3.46 3459500 3.46 down down correct
LPTH.US LightPath Technologies Inc 20230605 0 1.53 1.55 1.44 1.48 36000 1.48 down down correct
LPTX.US Leap Therapeutics Inc 20230605 0 0.86 0.88 0.8105 0.8469 70672 8.469 down down correct
LQDA.US Liquidia Corporation 20230605 0 8.92 8.99 8.69 8.78 301645 8.78 down up incorrect
LQDT.US Liquidity Services Inc 20230605 0 15.8 16.06 15.3 15.53 113900 15.53 down down correct
LRCX.US Lam Research Corporation 20230605 0 611.57 613.9 603.02 605.61 1044297 603.9453 down down correct
LRFC.US Logan Ridge Finance Corp 20230605 0 19.54 19.54 18.65 19.3 8000 19.3 down down correct
LRMR.US Larimar Therapeutics Inc 20230605 0 3.82 3.965 3.74 3.77 60800 3.77 down down correct
LSBK.US Lake Shore Bancorp Inc 20230605 0 11.37 11.37 11.37 11.37 500 11.37
LSCC.US Lattice Semiconductor Corporation 20230605 0 79 79.41 76.91 78.62 2755300 78.62 down down correct
LSEA.US Landsea Homes Corporation 20230605 0 7.16 7.304 7.03 7.15 49100 7.15 down down correct
LSEAW.US Landsea Homes Corporation 20230605 0 0.1744 0.1744 0.1624 0.1624 1150 0.1624 down down correct
LSTR.US Landstar System Inc 20230605 0 181.53 184.89 177.36 177.42 293200 177.42 down down correct
LSXMA.US The Liberty SiriusXM Group 20230605 0 28.21 28.83 28.05 28.64 831600 28.64 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20230605 0 27.99 27.99 27.99 27.99 0 27.99
LSXMK.US The Liberty SiriusXM Group 20230605 0 28.09 28.82 28.06 28.6 1053900 28.6 up up correct
LTAFX.US Altst Strgs Fd A 20230605 0 5.13 5.13 5.13 5.13 0 5.13
LTBR.US Lightbridge Corporation 20230605 0 4.69 4.7 4.44 4.56 35800 4.56 down down correct
LTCFX.US Alternative Strategies Fund Class C 20230605 0 4.85 4.85 4.85 4.85 0 4.85
LTCH.US Latch Inc 20230605 0 1.21 1.47 1.16 1.33 1470500 1.33 up up correct
LTCHW.US Latch Inc 20230605 0 0.092 0.116 0.092 0.113 6700 0.113 up up correct
LTIFX.US LTIFX 20230605 0 5.18 5.18 5.18 5.18 0 5.18
LTRN.US Lantern Pharma Inc 20230605 0 5.08 5.22 4.95 5.05 22300 5.05 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230605 0 0.66 0.66 0.61 0.63 231900 0.63 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230605 0 24.95 24.95 24.95 24.95 1500 24.95
LTRX.US Lantronix Inc 20230605 0 4.15 4.57 4.08 4.25 288400 4.25 up up correct
LTRYW.US Lottery Com 20230605 0 0.0081 0.01 0.008 0.0095 37200 0.0095 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20230605 0 1.66 1.85 1.635 1.72 140300 1.72 up up correct
LULU.US Lululemon Athletica Inc 20230605 0 363 363.64 355.61 356.44 3093000 356.44 down down correct
LUMO.US Lumos Pharma Inc 20230605 0 3.8 3.9884 3.7611 3.89 39665 3.89 up up correct
LUNA.US Luna Innovations Incorporated 20230605 0 9.3 9.47 9.09 9.18 153300 9.18 down down correct
LUNG.US Pulmonx Corporation 20230605 0 12.56 12.81 12.01 12.43 252900 12.43 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230605 0 2.46 2.55 2.4 2.48 32400 2.48 up up correct
LVO.US LiveOne Inc 20230605 0 1.21 1.27 1.16 1.23 124300 1.23 up up correct
LVOX.US LiveVox Holding Inc 20230605 0 2.91 2.91 2.77 2.84 51800 2.84 down up incorrect
LVOXU.US LiveVox Holdings Inc Unit 20230605 0 2.68 2.68 2.68 2.68 0 2.68
LVOXW.US LiveVox Holding Inc 20230605 0 0.28 0.28 0.28 0.28 1000 0.28
LVTX.US Lava Therapeutics B.V 20230605 0 2.57 2.6 1.9 1.9 2162600 1.9 down down correct
LWAY.US Lifeway Foods Inc 20230605 0 6.01 6.07 6 6 11500 6 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230605 0 7.73 8.46 7.67 8.04 1168200 8.04 up up correct
LX.US LexinFintech Holdings Ltd 20230605 0 2.34 2.4 2.27 2.36 565100 2.36 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230605 0 0.63 0.65 0.591 0.609 706300 0.609 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20230605 0 2.76 2.78 2.46 2.54 5868300 2.54 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20230605 0 3.45 3.61 3.385 3.42 1495600 3.42 down down correct
LYFT.US Lyft Inc 20230605 0 9.56 9.855 9.44 9.72 11619200 9.72 up up correct
LYRA.US Lyra Therapeutics Inc 20230605 0 3.19 3.2 2.95 3 378500 3 down down correct
LYTS.US LSI Industries Inc 20230605 0 12.05 12.08 11.75 11.84 130051 11.84 down down correct
LZ.US LegalZoom.com Inc 20230605 0 11.67 11.955 11.59 11.79 877400 11.79 up up correct
MACA.US Moringa Acquisition Corp 20230605 0 10.34 10.34 10.34 10.34 0 10.34
MACAU.US Moringa Acquisition Corp 20230605 0 10.25 10.25 10.25 10.25 0 10.25
MACK.US Merrimack Pharmaceuticals Inc 20230605 0 12.65 12.65 12.51 12.51 29800 12.51 down down correct
MANH.US Manhattan Associates Inc 20230605 0 183.88 185.34 182.94 184.99 591200 184.99 up down incorrect
MAPS.US WM Technology Inc 20230605 0 0.92 0.937 0.87 0.887 258800 0.887 down down correct
MAPSW.US WM Technology Inc 20230605 0 0.0795 0.0795 0.0795 0.0795 261 0.0795
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230605 0 10.9 10.9 10.9 10.9 0 10.9
MAQCU.US Maquia Capital Acquisition Corporation 20230605 0 11.112 11.32 10.8 10.8 11800 10.8 down down correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230605 0 0.0306 0.0306 0.0306 0.0306 1785 0.0306
MAR.US Marriott International Inc 20230605 0 176.73 177.58 175.73 177.22 1712900 177.22 up down incorrect
MARA.US Marathon Digital Holdings Inc 20230605 0 9.73 9.98 9.06 9.19 35660400 9.19 down down correct
MARK.US Remark Holdings Inc 20230605 0 1.36 1.36 1.21 1.24 453900 1.24 down down correct
MARPS.US Marine Petroleum Trust 20230605 0 7.04 7.19 6.98 7.18 4200 7.18 up up correct
MASI.US Masimo Corporation 20230605 0 160.8 164.8 160.77 164.71 320800 164.71 up down incorrect
MASS.US 908 Devices Inc 20230605 0 9.14 9.43 8.875 9.13 195800 9.13 down down correct
MAT.US Mattel Inc 20230605 0 17.98 18.06 17.64 17.69 1431300 17.69 down down correct
MATW.US Matthews International Corporation 20230605 0 40.08 40.22 37.95 38.98 114500 38.98 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230605 0 28.54 29.51 28.26 29.23 621600 29.23 up up correct
MAYS.US J.W. Mays Inc 20230605 0 45.37 45.37 45.37 45.37 0 45.37
MBCN.US Middlefield Banc Corp 20230605 0 26.1 27.09 25.28 26.49 14200 26.49 up up correct
MBIN.US Merchants Bancorp 20230605 0 24.54 24.54 23.8001 24.23 43198 24.1581 down down correct
MBINN.US Merchants Bancorp 20230605 0 18.35 18.66 18.05 18.42 9100 18.0437 up up correct
MBINO.US Merchants Bancorp 20230605 0 19.86 20.13 19.55 20 7600 19.6295 up up correct
MBINP.US Merchants Bancorp 20230605 0 21.64 22.72 21.6 22.33 12500 21.9016 up up correct
MBIO.US Mustang Bio Inc 20230605 0 5.55 6.18 5.55 6.08 46441 6.08 up up correct
MBNKP.US Medallion Bank 20230605 0 22.47 22.67 22.4 22.67 1400 22.1737 up up correct
MBOT.US Microbot Medical Inc 20230605 0 1.85 2.06 1.77 2.02 999800 2.02 up up correct
MBRX.US Moleculin Biotech Inc 20230605 0 0.59 0.63 0.57 0.5894 101513 0.5894 down down correct
MBTC.US Nocturne Acquisition Corporation 20230605 0 11.02 11.02 11.02 11.02 0 11.02
MBTCU.US Nocturne Acquisition Corporation 20230605 0 11 11 11 11 0 11
MBUU.US Malibu Boats Inc 20230605 0 54.35 54.58 53.1901 53.74 147360 53.74 down down correct
MBWM.US Mercantile Bank Corporation 20230605 0 28.66 28.66 27.25 27.48 33300 27.48 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230605 0 10.87 10.87 10.87 10.87 3 10.87
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230605 0 0.199 0.199 0.19 0.19 336 0.19 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230605 0 10.46 10.46 10.46 10.46 0 10.46
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230605 0 10.5 10.5 10.5 10.5 0 10.5
MCBC.US Macatawa Bank Corporation 20230605 0 9.2 9.2 8.79 8.82 42400 8.82 down down correct
MCBS.US MetroCity Bankshares Inc 20230605 0 17.78 17.89 17.09 17.48 15000 17.48 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230605 0 27.47 27.5 26.8 26.95 99300 26.95 down down correct
MCHP.US Microchip Technology Incorporated 20230605 0 77.5 77.63 74.74 75.27 4185200 75.27 down down correct
MCHX.US Marchex Inc 20230605 0 1.94 1.99 1.94 1.97 8400 1.97 up up correct
MCRB.US Seres Therapeutics Inc 20230605 0 4.93 4.93 4.74 4.74 1991012 4.74 down down correct
MCRI.US Monarch Casino & Resort Inc 20230605 0 68.54 68.58 67.16 67.77 73400 67.77 down down correct
MDB.US MongoDB Inc 20230605 0 379.22 392.35 376 388.57 2820700 388.57 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20230605 0 258.66 267.19 258.03 266.53 213200 266.53 up down incorrect
MDGS.US Medigus Ltd 20230605 0 4.6 4.618 4.408 4.408 10300 4.408 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230605 0 0.0799 0.0799 0.0322 0.0578 6250 0.0578 down down correct
MDIA.US MediaCo Holding Inc 20230605 0 1.4 1.41 1.22 1.279 21800 1.279 down down correct
MDJH.US MDJM Ltd 20230605 0 1.65 1.69 1.587 1.61 4800 1.61 down down correct
MDLZ.US Mondelez International Inc 20230605 0 74.25 74.73 73.94 74.29 6670035 73.8994 up up correct
MDNA.US Medicenna Therapeutics Corp 20230605 0 0.576 0.6 0.557 0.587 29200 0.587 up up correct
MDRR.US Medalist Diversified REIT Inc 20230605 0 5.025 5.31 5 5.02 5800 5.02 down down correct
MDRRP.US Medalist Diversified REIT Inc 20230605 0 20.8 20.8 20.8 20.8 27 20.8
MDRX.US Allscripts Healthcare Solutions Inc 20230605 0 12.24 12.26 11.62 11.65 1138600 11.65 down down correct
MDVL.US Medavail Holdings Inc 20230605 0 0.28 0.317 0.27 0.282 85600 0.282 up up correct
MDWD.US MediWound Ltd 20230605 0 8.91 9.36 8.8 9.25 21700 9.25 up up correct
MDWT.US Midwest Holding Inc 20230605 0 25.8 25.85 25.68 25.755 4200 25.755 down down correct
MDXG.US MiMedx Group Inc 20230605 0 5.72 5.92 5.72 5.82 545685 5.82 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20230605 0 4.08 4.08 3.809 3.89 100200 3.89 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20230605 0 2.04 2.12 2.02 2.08 1657600 2.08 up up correct
MEDP.US Medpace Holdings Inc 20230605 0 210.59 217.28 210.59 216.53 292100 216.53 up up correct
MEDS.US TRxADE HEALTH Inc 20230605 0 0.29 0.314 0.285 0.293 18940 4.395 up up correct
MEIP.US MEI Pharma Inc 20230605 0 7.35 7.54 7.35 7.42 27500 7.42 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230605 0 10.333 10.333 10.29 10.31 1600 10.31 down up incorrect
MELI.US MercadoLibre Inc 20230605 0 1268.71 1292.28 1258.16 1289.49 272900 1289.49 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230605 0 26.54 26.54 26.54 26.54 0 26.54
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230605 0 31.34 31.34 31.34 31.34 0 31.34
MEOH.US Methanex Corporation 20230605 0 44.85 45.01 43.84 44.49 208331 44.2914 down up incorrect
MERC.US Mercer International Inc 20230605 0 8.94 8.96 8.73 8.84 370770 8.7563 down up incorrect
MESA.US Mesa Air Group Inc 20230605 0 1.76 1.83 1.72 1.77 199000 1.77 up up correct
MESO.US Mesoblast Limited 20230605 0 3.64 3.73 3.63 3.66 122700 3.66 up up correct
METC.US Ramaco Resources Inc 20230605 0 7.8 7.91 7.6 7.63 369000 7.63 down down correct
METCL.US METCL 20230605 0 25.35 25.382 25.35 25.35 2700 25.35
METX.US Meten EdtechX Education Group Ltd 20230605 0 0.21 0.21 0.19 0.2 340900 0.2 down down correct
MF.US Missfresh Limited American Depositary Shares 20230605 0 0.555 0.62 0.53 0.586 160600 0.586 up up correct
MFH.US Mercurity Fintech Holding Inc 20230605 0 2.38 2.6 2.38 2.57 37400 2.57 up up correct
MFIN.US Medallion Financial Corp 20230605 0 7.07 7.1 6.73 7.07 62800 7.07
MGEE.US MGE Energy Inc 20230605 0 73.15 73.71 72.96 73.17 67100 73.17 up up correct
MGI.US MoneyGram International Inc 20230605 0 10.99 10.99 10.99 10.99 0 10.99
MGIC.US Magic Software Enterprises Ltd 20230605 0 11.79 12.03 11.51 11.61 95800 11.61 down up incorrect
MGNI.US Magnite Inc 20230605 0 12.86 13.25 12.68 13.02 1365100 13.02 up up correct
MGNX.US MacroGenics Inc 20230605 0 4.85 5.14 4.82 5.02 431000 5.02 up down incorrect
MGPI.US MGP Ingredients Inc 20230605 0 99.63 99.63 96.44 98.06 103000 98.06 down up incorrect
MGRC.US McGrath RentCorp 20230605 0 92.32 92.45 91.15 92.42 68900 92.42 up down incorrect
MGTA.US Magenta Therapeutics Inc 20230605 0 0.72 0.72 0.7 0.72 793000 0.72
MGTX.US MeiraGTx Holdings plc 20230605 0 7.5 7.88 7.37 7.38 128800 7.38 down down correct
MGYR.US Magyar Bancorp Inc 20230605 0 10.29 10.29 10.25 10.25 1100 10.25 down down correct
MHLD.US Maiden Holdings Ltd 20230605 0 2.19 2.19 2.08 2.09 164400 2.09 down down correct
MIDD.US The Middleby Corporation 20230605 0 138.92 139.765 135.95 136.9 702097 136.9 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230605 0 2.75 2.82 2.56 2.63 11200 2.63 down up incorrect
MIND.US MIND Technology Inc 20230605 0 0.62 0.63 0.59 0.59 56300 0.59 down down correct
MINDP.US MIND Technology Inc 20230605 0 7.48 7.48 7.23 7.23 500 7.23 down down correct
MINM.US Minim Inc. Common Stock 20230605 0 4.45 4.59 4.36 4.48 28400 4.48 up up correct
MIR.US WT 20230605 0 1.6 1.6 1.48 1.48 9174 1.48 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20230605 0 26.21 27.05 26.1 26.93 210200 26.93 up down incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20230605 0 1 1.07 0.933 1.07 54800 1.07 up up correct
MIST.US Milestone Pharmaceuticals Inc 20230605 0 3.74 4 3.74 3.86 41000 3.86 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230605 0 10.33 10.33 10.33 10.33 300 10.33
MITAU.US Coliseum Acquisition Corp. Unit 20230605 0 10.33 10.33 10.33 10.33 0 10.33
MITAW.US Coliseum Acquisition Corp. Warrant 20230605 0 0.07 0.07 0.07 0.07 600 0.07
MITK.US Mitek Systems Inc 20230605 0 10.38 10.4 10.06 10.09 206900 10.09 down down correct
MKSI.US MKS Instruments Inc 20230605 0 95.86 96.48 93.9 95.33 735600 95.33 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20230605 0 2.5 2.75 2.5 2.62 255900 2.62 up up correct
MKTX.US MarketAxess Holdings Inc 20230605 0 279.14 279.14 268.49 273.89 469100 273.89 down down correct
MLAB.US Mesa Laboratories Inc 20230605 0 129.6 130.87 125.56 129.44 45400 129.44 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20230605 0 10.58 10.58 10.58 10.58 200 10.58
MLACU.US Malacca Straits Acquisition Company Limited 20230605 0 10.15 10.15 10.15 10.15 100 10.15
MLACW.US Malacca Straits Acquisition Company Limited 20230605 0 0.0358 0.0358 0.0358 0.0358 50 0.0358
MLCO.US Melco Resorts & Entertainment Limited 20230605 0 11.6 11.82 11.55 11.56 2396100 11.56 down down correct
MLKN.US MillerKnoll Inc 20230605 0 14.18 14.2 13.79 13.81 901000 13.81 down down correct
MLVF.US Malvern Bancorp Inc 20230605 0 15.56 15.56 15.56 15.56 500 15.56
MMAT.US Meta Materials Inc 20230605 0 0.2152 0.2199 0.202 0.2055 4577051 0.2055 down down correct
MMLP.US Martin Midstream Partners L.P 20230605 0 2.17 2.25 2.11 2.18 48500 2.18 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230605 0 2.52 2.65 2.5 2.58 164200 2.58 up up correct
MMSI.US Merit Medical Systems Inc 20230605 0 84.49 84.49 82.57 83.95 146300 83.95 down down correct
MMYT.US MakeMyTrip Limited 20230605 0 27.93 27.93 27.26 27.61 777800 27.61 down up incorrect
MNDO.US MIND C.T.I. Ltd 20230605 0 1.92 1.96 1.92 1.96 27500 1.96 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20230605 0 174.89 180.2 170.78 176.75 691900 176.75 up up correct
MNKD.US MannKind Corporation 20230605 0 4.42 4.42 4.25 4.32 2275300 4.32 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230605 0 3.49 3.62 3.48 3.52 243800 3.52 up up correct
MNOV.US MediciNova Inc 20230605 0 2.19 2.23 2.16 2.17 13600 2.17 down down correct
MNPR.US Monopar Therapeutics Inc 20230605 0 1.02 1.04 0.917 0.953 239000 0.953 down down correct
MNRO.US Monro Inc 20230605 0 42.2 42.41 41.65 42.35 234100 42.35 up up correct
MNSB.US MainStreet Bancshares Inc 20230605 0 22.72 23.17 21.81 21.99 38200 21.99 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20230605 0 22.25 22.25 22 22 500 21.5467 down down correct
MNST.US Monster Beverage Corporation 20230605 0 59.48 59.81 59.05 59.26 3138100 59.26 down down correct
MNTK.US Montauk Renewables Inc 20230605 0 7.16 7.25 7.05 7.11 298100 7.11 down down correct
MNTS.US Momentus Inc 20230605 0 0.346 0.38 0.344 0.349 1126000 0.349 up up correct
MNTSW.US Momentus Inc 20230605 0 0.0311 0.04 0.0311 0.04 1298 0.04 up up correct
MNTV.US Momentive Global Inc 20230605 0 9.45 9.45 9.45 9.45 0 9.45
MNTX.US Manitex International Inc 20230605 0 4.62 5 4.62 5 34800 5 up down incorrect
MODV.US ModivCare Inc 20230605 0 48.63 50.27 47.56 49.66 160600 49.66 up up correct
MOFG.US MidWestOne Financial Group Inc 20230605 0 20.1 20.1 19.63 19.79 39300 19.79 down down correct
MOGO.US Mogo Inc 20230605 0 0.698 0.72 0.674 0.675 56100 0.675 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230605 0 6.63 7.32 6.58 6.7 5900 6.7 up down incorrect
MOMO.US Momo Inc 20230605 0 8.83 8.97 8.72 8.94 1296500 8.94 up up correct
MOR.US MorphoSys AG 20230605 0 6.67 6.85 6.63 6.75 101100 6.75 up up correct
MORF.US Morphic Holding Inc 20230605 0 56.57 58.07 55.97 57.59 325000 57.59 up up correct
MORN.US Morningstar Inc 20230605 0 204.79 205.65 202.77 205.36 59900 205.36 up down incorrect
MOTS.US Motus GI Holdings Inc 20230605 0 0.7 0.705 0.676 0.68 12100 0.68 down down correct
MOVE.US Movano Inc 20230605 0 1.05 1.06 1.01 1.03 17700 1.03 down down correct
MOXC.US Moxian Inc 20230605 0 0.95 0.956 0.943 0.943 1300 0.943 down down correct
MPAA.US Motorcar Parts of America Inc 20230605 0 5.57 5.6 5.21 5.24 116200 5.24 down down correct
MPB.US Mid Penn Bancorp Inc 20230605 0 23.76 23.76 23.05 23.41 55100 23.41 down up incorrect
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230605 0 10.49 10.49 10.49 10.49 0 10.49
MPWR.US Monolithic Power Systems Inc 20230605 0 495.25 496.27 477.36 487.15 637973 486.2261 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230605 0 4.8 4.85 4.68 4.72 2826700 4.72 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230605 0 0.665 0.6798 0.5187 0.5508 222166 2.2032 down down correct
MRAM.US Everspin Technologies Inc 20230605 0 8.55 8.63 8.5 8.52 81600 8.52 down down correct
MRBK.US Meridian Corporation 20230605 0 9.93 10.12 9.6822 9.7 29176 9.7 down down correct
MRCC.US Monroe Capital Corporation 20230605 0 7.53 7.73 7.5 7.63 61123 7.3968 up up correct
MRCY.US Mercury Systems Inc 20230605 0 40.72 41.06 40.1 41 209800 41 up up correct
MREO.US Mereo BioPharma Group plc 20230605 0 1.05 1.07 1 1.05 6088700 1.05
MRIN.US Marin Software Incorporated 20230605 0 0.76 0.78 0.72 0.76 68200 0.76
MRKR.US Marker Therapeutics Inc 20230605 0 1.77 1.85 1.72 1.72 144100 1.72 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230605 0 5.94 6.1 5.94 5.99 1900 5.99 up up correct
MRNA.US Moderna Inc 20230605 0 131 134.585 128.84 128.9 3206100 128.9 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230605 0 7.39 7.49 7.205 7.47 523200 7.47 up up correct
MRSN.US Mersana Therapeutics Inc 20230605 0 7.72 8.635 7.69 8.6 2336500 8.6 up up correct
MRTN.US Marten Transport Ltd 20230605 0 21.83 21.83 21.23 21.44 192712 21.3822 down down correct
MRTX.US Mirati Therapeutics Inc 20230605 0 38.4 40.03 37.82 39.41 1325400 39.41 up up correct
MRUS.US Merus N.V 20230605 0 21.94 23.34 21.56 22.86 335300 22.86 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20230605 0 13.34 13.95 13.25 13.76 2964500 13.76 up down incorrect
MRVL.US Marvell Technology Inc 20230605 0 59.58 59.6 57.2599 58.03 15900530 58.03 down up incorrect
MS.US PO 20230605 0 19.08 19.08 18.8 18.87 68518 18.6042 down down correct
MSBI.US Midland States Bancorp Inc 20230605 0 20.91 20.91 20.1 20.18 59900 20.18 down down correct
MSDA.US MSD Acquisition Corp 20230605 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230605 0 81.89 82.68 80.49 81.7 132900 81.7 down down correct
MSFIX.US The Multi 20230605 0 10.43 10.43 10.43 10.43 0 10.43
MSFT.US Microsoft Corporation 20230605 0 335.22 338.56 334.66 335.94 21307100 335.94 up up correct
MSGM.US Motorsport Games Inc 20230605 0 4.73 5.24 4.32 4.5 87500 4.5 down down correct
MSTR.US MicroStrategy Incorporated 20230605 0 294.47 296.96 271.2 276.36 1404000 276.36 down down correct
MSVB.US Mid 20230605 0 10.1 10.9 10.1 10.3 1700 10.3 up up correct
MTAC.US MedTech Acquisition Corporation 20230605 0 10.5 10.55 10.41 10.42 5448 10.42 down up incorrect
MTACU.US MedTech Acquisition Corporation 20230605 0 10.29 10.29 10.29 10.29 0 10.29
MTACW.US MedTech Acquisition Corporation 20230605 0 0.102 0.1041 0.0686 0.0686 1118 0.0686 down down correct
MTC.US Mmtec Inc 20230605 0 0.827 0.829 0.776 0.806 83200 0.806 down down correct
MTCH.US Match Group Inc 20230605 0 38.74 39.451 38.6 38.73 3889300 38.73 down down correct
MTCR.US Metacrine Inc 20230605 0 0.54 0.5555 0.54 0.551 14603 0.551 up up correct
MTEM.US Molecular Templates Inc 20230605 0 0.48 0.5 0.46 0.49 121400 0.49 up up correct
MTEX.US Mannatech Incorporated 20230605 0 12.55 13.0725 12.54 12.795 1094 12.6045 up down incorrect
MTLS.US Materialise NV 20230605 0 10.14 10.15 9.92 10.03 60200 10.03 down down correct
MTRX.US Matrix Service Company 20230605 0 5.64 5.87 5.53 5.77 33000 5.77 up down incorrect
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230605 0 10.9 10.9 10.89 10.9 3500 10.9
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230605 0 10.8 10.8 10.8 10.8 3700 10.8
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230605 0 0.025 0.025 0.025 0.025 300 0.025
MTSI.US MACOM Technology Solutions Holdings Inc 20230605 0 60.33 61.15 58.95 59.16 336000 59.16 down down correct
MTTR.US Matterport Inc 20230605 0 2.65 2.86 2.65 2.83 4723600 2.83 up up correct
MU.US Micron Technology Inc 20230605 0 69.5 69.5 67.51 67.77 12441090 67.77 down down correct
MULN.US Mullen Automotive Inc 20230605 0 0.73 0.74 0.68 0.7 31511400 0.7 down down correct
MVBF.US MVB Financial Corp 20230605 0 19.31 19.555 18.73 19.17 24900 19.17 down down correct
MVIS.US MicroVision Inc 20230605 0 4.92 5.53 4.91 5.33 7870800 5.33 up up correct
MVST.US Microvast Holdings Inc 20230605 0 1.39 1.48 1.35 1.41 3477500 1.41 up up correct
MVSTW.US Microvast Holdings Inc 20230605 0 0.2222 0.26 0.2222 0.2475 51662 0.2475 up up correct
MXCT.US MaxCyte Inc. 20230605 0 4.34 4.39 4.3 4.34 337300 4.34
MYFW.US First Western Financial Inc 20230605 0 17.26 17.53 16.92 17.5 17200 17.5 up up correct
MYGN.US Myriad Genetics Inc 20230605 0 22.86 23.06 21.56 22.46 598500 22.46 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230605 0 1.81 1.845 1.63 1.66 561500 1.66 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20230605 0 6.57 6.595 6.11 6.45 2338 6.45 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230605 0 5.75 5.8 5.37 5.38 27100 5.38 down up incorrect
MYPS.US Playstudios Inc 20230605 0 4.41 4.555 4.41 4.5 284900 4.5 up up correct
MYPSW.US MYPSW 20230605 0 0.74 0.74 0.74 0.74 0 0.74
MYRG.US MYR Group Inc 20230605 0 133.9 134.04 131.16 132.61 81100 132.61 down down correct
MYSZ.US My Size Inc 20230605 0 1.13 1.17 1.12 1.16 17300 1.16 up up correct
NAII.US Natural Alternatives International Inc 20230605 0 7.48 7.6 7.48 7.51 4300 7.51 up up correct
NAOV.US NanoVibronix Inc 20230605 0 3.43 3.6 3.407 3.53 3400 3.53 up down incorrect
NARI.US Inari Medical Inc 20230605 0 61.64 62.47 60.02 61.94 472000 61.94 up up correct
NATH.US Nathan's Famous Inc 20230605 0 75.51 76.17 74.985 75.49 7348 75.0202 down down correct
NATI.US National Instruments Corporation 20230605 0 57.73 57.85 57.6 57.67 973800 57.67 down up incorrect
NATR.US Nature's Sunshine Products Inc 20230605 0 12 12.22 11.86 11.91 45500 11.91 down down correct
NAUT.US Nautilus Biotechnology Inc 20230605 0 2.75 2.86 2.67 2.73 86100 2.73 down down correct
NAVI.US Navient Corporation 20230605 0 16.24 16.669 16.15 16.48 1082900 16.48 up up correct
NBIX.US Neurocrine Biosciences Inc 20230605 0 91.75 93.98 91.29 93.86 556200 93.86 up up correct
NBN.US Northeast Bank 20230605 0 36.95 38.23 36.32 38 75300 38 up up correct
NBRV.US Nabriva Therapeutics plc 20230605 0 1.5 1.63 1.43 1.496 4000 1.496 down down correct
NBSE.US NeuBase Therapeutics Inc 20230605 0 0.1656 0.1825 0.1656 0.1825 6003 3.65 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20230605 0 10.3 10.3 10.3 10.3 200 10.3
NBSTU.US Newbury Street Acquisition Corporation 20230605 0 10.41 10.41 10.41 10.41 0 10.41
NBSTW.US Newbury Street Acquisition Corporation 20230605 0 0.1999 0.1999 0.1999 0.1999 2319 0.1999
NBTB.US NBT Bancorp Inc 20230605 0 36.58 36.63 34.7 35.07 174400 35.07 down down correct
NBTX.US Nanobiotix S.A 20230605 0 5.12 5.37 4.95 5.26 28400 5.26 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20230605 0 10.53 10.53 10.53 10.53 1 10.53
NCMI.US National CineMedia Inc 20230605 0 0.33 0.42 0.32 0.36 9834300 0.36 up down incorrect
NCNA.US NuCana plc 20230605 0 0.82 0.85 0.8 0.848 49600 0.848 up down incorrect
NCNO.US nCino Inc 20230605 0 24.71 24.85 23.43 24 1158600 24 down down correct
NCSM.US NCS Multistage Holdings Inc 20230605 0 16.6 16.83 16.28 16.5 1800 16.5 down down correct
NCTY.US The9 Limited 20230605 0 0.68 0.7 0.65 0.67 149800 0.67 down down correct
NDAQ.US Nasdaq Inc 20230605 0 56.25 56.355 55.725 56.02 2420767 55.7791 down down correct
NDLS.US Noodles & Company 20230605 0 3.46 3.48 3.335 3.39 282283 3.39 down down correct
NDRA.US ENDRA Life Sciences Inc 20230605 0 1.57 1.65 1.49 1.53 16700 1.53 down down correct
NDSN.US Nordson Corporation 20230605 0 227.46 227.46 224.05 224.55 187800 224.55 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230605 0 13.73 13.81 13.52 13.74 62027 13.74 up down incorrect
NEE.US PQ 20230605 0 48.01 48.34 48.01 48.14 58449 48.14 up up correct
NEGG.US Newegg Commerce Inc 20230605 0 1.08 1.12 1.07 1.11 167200 1.11 up down incorrect
NEO.US NeoGenomics Inc 20230605 0 17.66 17.72 16.41 16.59 1145500 16.59 down down correct
NEOG.US Neogen Corporation 20230605 0 18.46 18.73 18.28 18.4 1369800 18.4 down down correct
NEON.US Neonode Inc 20230605 0 8.44 8.5 8.12 8.28 69400 8.28 down down correct
NEPH.US Nephros Inc 20230605 0 1.98 1.98 1.77 1.8 27700 1.8 down down correct
NEPT.US Neptune Wellness Solutions Inc 20230605 0 0.19 0.19 0.18 0.19 457900 0.19
NERV.US Minerva Neurosciences Inc 20230605 0 6.69 7.04 6.66 7.02 109500 7.02 up up correct
NESR.US National Energy Services Reunited Corp 20230605 0 2.88 2.91 2.84 2.91 58135 2.91 up up correct
NEWT.US Newtek Business Services Corp 20230605 0 13.42 14.58 13.352 14.41 618376 14.41 up up correct
NEXI.US NexImmune Inc 20230605 0 0.378 0.38 0.32 0.344 290300 0.344 down down correct
NEXT.US NextDecade Corporation 20230605 0 5.79 5.84 5.66 5.69 621100 5.69 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230605 0 10.86 10.95 10.66 10.66 209100 10.66 down down correct
NFE.US New Fortress Energy Inc 20230605 0 29.59 30.44 29.16 29.3 1491931 29.2025 down down correct
NFLX.US Netflix Inc 20230605 0 400.47 413.86 400.15 403.54 7247400 403.54 up up correct
NFYS.US UN 20230605 0 10.29 10.29 10.29 10.29 0 10.29
NGM.US NGM Biopharmaceuticals Inc 20230605 0 3.24 3.44 3.24 3.41 167200 3.41 up down incorrect
NGMS.US NeoGames S.A 20230605 0 27.2 27.4 27.145 27.36 355500 27.36 up up correct
NH.US NantHealth Inc 20230605 0 0.95 0.95 0.8505 0.9 4349 0.9 down up incorrect
NHTC.US Natural Health Trends Corp 20230605 0 5.43 5.6 5.3 5.3 15700 5.3 down down correct
NICE.US NICE Ltd 20230605 0 207.12 217.97 206.68 215.53 637500 215.53 up up correct
NICHX.US NICHX 20230605 0 29.18 29.18 29.18 29.18 0 29.18
NICK.US Nicholas Financial Inc 20230605 0 4.76 4.99 4.71 4.71 1600 4.71 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230605 0 3.76 3.813 3.72 3.81 11300 3.81 up up correct
NIU.US Niu Technologies 20230605 0 3.79 3.79 3.68 3.77 276300 3.77 down down correct
NKLA.US Nikola Corporation 20230605 0 0.582 0.586 0.556 0.556 39734600 0.556 down down correct
NKSH.US National Bankshares Inc 20230605 0 28.7 28.7 27.63 27.66 8600 27.66 down up incorrect
NKTR.US Nektar Therapeutics 20230605 0 0.62 0.62 0.6 0.61 2552200 0.61 down down correct
NKTX.US Nkarta Inc 20230605 0 4.99 4.99 4.79 4.88 188600 4.88 down down correct
NLSP.US NLS Pharmaceutics AG 20230605 0 0.9999 1 0.95 0.97 20972 0.97 down down correct
NLSPW.US NLS Pharmaceutics AG 20230605 0 0.135 0.135 0.135 0.135 758 0.135
NLTX.US Neoleukin Therapeutics Inc 20230605 0 0.81 0.83 0.8 0.809 110700 0.809 down down correct
NMFC.US New Mountain Finance Corporation 20230605 0 12.15 12.24 12.09 12.19 171899 11.8816 up up correct
NMIH.US NMI Holdings Inc 20230605 0 25.84 25.97 25.08 25.36 338700 25.36 down down correct
NMRD.US Nemaura Medical Inc 20230605 0 0.55 0.55 0.52 0.52 9900 0.52 down down correct
NMRK.US Newmark Group Inc 20230605 0 6.01 6.04 5.8 5.83 559800 5.83 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230605 0 1.14 1.2 1.14 1.18 15600 1.18 up up correct
NMTR.US 9 Meters Biopharma Inc 20230605 0 0.72 0.73 0.7 0.725 15400 0.725 up up correct
NNAVW.US NextNav Inc. Warrant 20230605 0 0.73 0.73 0.7002 0.7064 4209 0.7064 down down correct
NNBR.US NN Inc 20230605 0 1.86 1.96 1.79 1.9 166900 1.9 up down incorrect
NNDM.US Nano Dimension Ltd 20230605 0 2.38 2.41 2.28 2.4 3912000 2.4 up up correct
NNOX.US Nano 20230605 0 20.98 22.69 19.74 20.02 3221800 20.02 down down correct
NODK.US NI Holdings Inc 20230605 0 13.65 13.872 13.41 13.41 11800 13.41 down down correct
NOTV.US Inotiv Inc 20230605 0 5.94 6.05 5.78 5.89 262700 5.89 down up incorrect
NOVN.US Novan Inc 20230605 0 1.16 1.21 1.13 1.15 208100 1.15 down up incorrect
NOVT.US Novanta Inc 20230605 0 168.37 168.38 162.41 163.63 115700 163.63 down up incorrect
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230605 0 10.82 10.82 10.81 10.82 11400 10.82
NOVVR.US Nova Vision Acquisition Corp. Rights 20230605 0 0.2 0.23 0.09 0.1402 104062 0.1402 down up incorrect
NOVVU.US Nova Vision Acquisition Corp. Unit 20230605 0 10.39 10.39 10.39 10.39 0 10.39
NOVVW.US Nova Vision Acquisition Corp. Warrant 20230605 0 0.008 0.008 0.008 0.008 100 0.008
NPABU.US New Providence Acquisition Corp. II Unit 20230605 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230605 0 4.12 4.17 3.8 3.98 37400 3.98 down down correct
NRAC.US Noble Rock Acquisition Corporation 20230605 0 10.4 10.4 10.4 10.4 0 10.4
NRACU.US Noble Rock Acquisition Corporation 20230605 0 10.41 10.41 10.41 10.41 0 10.41
NRACW.US Noble Rock Acquisition Corporation 20230605 0 0.0395 0.0395 0.0395 0.0395 271 0.0395
NRBO.US NeuroBo Pharmaceuticals Inc 20230605 0 0.52 0.525 0.481 0.51 395200 0.51 down down correct
NRC.US National Research Corporation 20230605 0 45.33 45.6 44.67 44.67 24632 44.5465 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230605 0 10.09 10.57 10.01 10.49 358600 10.49 up up correct
NRIM.US Northrim BanCorp Inc 20230605 0 40.46 40.46 39.45 39.88 20500 39.2958 down down correct
NRIX.US Nurix Therapeutics Inc 20230605 0 10.88 11.25 10.62 10.97 167000 10.97 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230605 0 18.96 18.96 18.96 18.96 0 18.96
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230605 0 19.18 19.18 19.18 19.18 0 19.18
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230605 0 19.19 19.19 19.19 19.19 0 19.19
NRXP.US NRx Pharmaceuticals Inc 20230605 0 0.882 0.954 0.652 0.652 2498100 0.652 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20230605 0 0.2501 0.3185 0.2501 0.2883 5633 0.2883 up up correct
NSIT.US Insight Enterprises Inc 20230605 0 136.24 137.09 134.12 135.86 248200 135.86 down up incorrect
NSPR.US InspireMD Inc 20230605 0 1.73 1.77 1.64 1.73 10900 1.73
NSSC.US Napco Security Technologies Inc 20230605 0 36.46 37.43 36.28 37.42 273100 37.42 up up correct
NSTG.US NanoString Technologies Inc 20230605 0 5.7 5.87 5.56 5.7 1558900 5.7
NSYS.US Nortech Systems Incorporated 20230605 0 9.64 9.77 9.5 9.63 3800 9.63 down up incorrect
NTAP.US NetApp Inc 20230605 0 71.1 71.1 69.77 70.28 1980900 70.28 down up incorrect
NTCT.US NetScout Systems Inc 20230605 0 30.78 30.91 29.81 30.28 528600 30.28 down up incorrect
NTES.US NetEase Inc 20230605 0 85.73 87.39 85.22 86.73 826000 86.2889 up up correct
NTGR.US NETGEAR Inc 20230605 0 14.13 14.21 13.82 13.83 192500 13.83 down down correct
NTIC.US Northern Technologies International Corporation 20230605 0 11.25 11.44 11.25 11.28 6200 11.28 up up correct
NTLA.US Intellia Therapeutics Inc 20230605 0 40.67 41.71 40.51 41.27 887300 41.27 up up correct
NTNX.US Nutanix Inc 20230605 0 30.26 30.31 29.35 29.63 1291600 29.63 down down correct
NTRA.US Natera Inc 20230605 0 48.52 48.72 46.32 47.75 1555100 47.75 down down correct
NTRB.US Nutriband Inc. Common Stock 20230605 0 2.87 2.87 2.8 2.8 4200 2.8 down down correct
NTRBW.US Nutriband Inc. Warrant 20230605 0 1.98 1.98 1.85 1.93 1300 1.93 down down correct
NTRS.US Northern Trust Corporation 20230605 0 75.1 75.39 73.46 74.35 891200 73.6142 down down correct
NTRSO.US Northern Trust Corporation 20230605 0 20.87 20.966 20.71 20.78 49000 20.4882 down down correct
NTWK.US NetSol Technologies Inc 20230605 0 2.2 2.27 2.19 2.19 12300 2.19 down down correct
NURO.US NeuroMetrix Inc 20230605 0 1.03 1.04 0.98 1 56000 1 down down correct
NUVA.US NuVasive Inc 20230605 0 39.21 39.39 38.59 38.97 879400 38.97 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230605 0 44.23 45.16 43.77 43.97 230500 43.97 down down correct
NUWE.US Nuwellis Inc 20230605 0 2.78 2.83 2.66 2.83 11600 2.83 up up correct
NUZE.US NuZee Inc 20230605 0 10.85 11.622 10.23 11.24 16700 11.24 up down incorrect
NVAX.US Novavax Inc 20230605 0 7.81 8.2 7.66 7.85 5557700 7.85 up up correct
NVCR.US NovoCure Limited 20230605 0 79.88 82.64 78.88 82.51 1446900 82.51 up up correct
NVDA.US NVIDIA Corporation 20230605 0 389.09 395.65 387.07 391.71 39609400 391.6695 up up correct
NVEC.US NVE Corporation 20230605 0 90 92.07 90 91.93 28000 91.93 up up correct
NVEE.US NV5 Global Inc 20230605 0 96.74 97.26 94.63 95.21 95600 95.21 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230605 0 30.66 31.19 30.31 30.34 608900 30.34 down down correct
NVFY.US Nova LifeStyle Inc 20230605 0 2.54 2.57 2.52 2.54 3300 2.54
NVIV.US InVivo Therapeutics Holdings Corp 20230605 0 1.24 1.31 1.24 1.27 6100 1.27 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20230605 0 111.91 113.11 111.18 112.75 153700 112.75 up up correct
NVNO.US enVVeno Medical Corp 20230605 0 3.07 3.07 2.9 3.022 13900 3.022 down down correct
NVOS.US Novo Integrated Sciences Inc 20230605 0 0.13 0.133 0.125 0.126 1995800 0.126 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230605 0 8.89 9.09 8.66 9.02 1287700 9.02 up up correct
NVVE.US Nuvve Holding Corp 20230605 0 0.578 0.583 0.491 0.495 274900 0.495 down up incorrect
NVVEW.US Nuvve Holding Corp 20230605 0 0.0444 0.054 0.0411 0.0432 18411 0.0432 down down correct
NWBI.US Northwest Bancshares Inc 20230605 0 11.33 11.33 10.9 10.95 726700 10.95 down down correct
NWE.US NorthWestern Corporation 20230605 0 57.2 57.89 56.445 56.83 232302 56.2163 down down correct
NWFL.US Norwood Financial Corp 20230605 0 25.42 26.42 25.37 26.42 15041 26.42 up down incorrect
NWL.US Newell Brands Inc 20230605 0 8.88 8.94 8.64 8.65 6544200 8.65 down up incorrect
NWLI.US National Western Life Group Inc 20230605 0 389.32 390.28 383.29 385.01 12300 385.01 down down correct
NWPX.US Northwest Pipe Company 20230605 0 28.18 28.51 27.89 28.36 26400 28.36 up up correct
NWS.US News Corporation 20230605 0 19.01 19.05 18.8 18.82 546885 18.82 down down correct
NWSA.US News Corporation 20230605 0 18.76 18.87 18.59 18.63 2224400 18.63 down down correct
NXGN.US NextGen Healthcare Inc 20230605 0 16.14 16.17 15.7 15.84 258600 15.84 down down correct
NXPI.US NXP Semiconductors N.V 20230605 0 181.83 181.99 175.31 176.56 1894656 175.6145 down down correct
NXST.US Nexstar Media Group Inc 20230605 0 156.77 157.98 155.94 156.77 272300 156.77
NXTC.US NextCure Inc 20230605 0 1.79 1.79 1.724 1.76 9400 1.76 down down correct
NXTP.US Nextplay Technologies Inc 20230605 0 1.135 1.19 1.06 1.08 21100 1.08 down down correct
NYMT.US New York Mortgage Trust Inc 20230605 0 10.25 10.266 10.01 10.11 693134 9.8103 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230605 0 18.16 18.19 17.95 18.03 2900 17.6043 down down correct
NYMTM.US New York Mortgage Trust Inc 20230605 0 20.5 20.55 20.3612 20.55 11641 20.0817 up up correct
NYMTN.US New York Mortgage Trust Inc 20230605 0 19.6499 19.6499 19.3601 19.3601 3142 18.8925 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20230605 0 0.39 0.41 0.39 0.4 5500 0.4 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20230605 0 8.17 8.54 8.17 8.47 14662 8.47 up up correct
OB.US Outbrain Inc 20230605 0 4.94 4.98 4.79 4.82 116700 4.82 down down correct
OBLG.US Oblong Inc 20230605 0 1.56 1.69 1.56 1.63 17200 1.63 up up correct
OBNK.US Origin Bancorp Inc 20230605 0 30.54 30.6 29.48 29.68 69098 29.68 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20230605 0 32.14 32.8 31.7 32.2 14000 32.2 up down incorrect
OCAX.US OCA Acquisition Corp 20230605 0 10.82 10.82 10.82 10.82 0 10.82
OCAXU.US OCA Acquisition Corp 20230605 0 10.36 10.36 10.36 10.36 0 10.36
OCAXW.US OCA Acquisition Corp 20230605 0 0.0432 0.0432 0.0432 0.0432 1412 0.0432
OCC.US Optical Cable Corporation 20230605 0 4.14 4.14 4.14 4.14 0 4.14
OCCI.US OFS Credit Company Inc 20230605 0 9.72 10 9.72 9.89 83280 9.3304 up up correct
OCCIO.US OFS Credit Company Inc 20230605 0 23.24 23.25 23.24 23.25 600 23.1221 up up correct
OCFC.US OceanFirst Financial Corp 20230605 0 15.4 15.54 14.73 14.87 257300 14.87 down down correct
OCFCP.US OceanFirst Financial Corp 20230605 0 23.25 23.25 23 23.25 5000 23.25
OCG.US Oriental Culture Holding LTD 20230605 0 0.603 0.63 0.6 0.63 2700 0.63 up up correct
OCGN.US Ocugen Inc 20230605 0 0.474 0.489 0.47 0.471 7383100 0.471 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230605 0 18.8 19.09 18.8 19.05 348389 18.5259 up up correct
OCUL.US Ocular Therapeutix Inc 20230605 0 6.93 7.295 6.88 7.23 933300 7.23 up up correct
OCUP.US Ocuphire Pharma Inc 20230605 0 3.83 3.89 3.64 3.66 344218 3.66 down up incorrect
OCX.US OncoCyte Corporation 20230605 0 0.222 0.225 0.21 0.215 213500 0.215 down down correct
ODFL.US Old Dominion Freight Line Inc 20230605 0 321.07 321.07 313.4 313.6 822200 313.2 down up incorrect
ODP.US The ODP Corporation 20230605 0 42.44 42.75 41.24 42.43 377691 42.43 down down correct
OESX.US Orion Energy Systems Inc 20230605 0 1.48 1.56 1.48 1.5 37800 1.5 up down incorrect
OFED.US Oconee Federal Financial Corp 20230605 0 16.7 16.7 16.7 16.7 300 16.7
OFIX.US Orthofix Medical Inc 20230605 0 19.65 19.74 18.93 19.68 292600 19.68 up down incorrect
OFLX.US Omega Flex Inc 20230605 0 107.08 107.5 106.46 106.79 14642 106.4521 down down correct
OFS.US OFS Capital Corporation 20230605 0 9.4 9.5 9.25 9.35 35932 9.0654 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230605 0 22 22 22 22 0 22
OGI.US OrganiGram Holdings Inc 20230605 0 0.395 0.41 0.385 0.4 1393300 0.4 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20230605 0 10.2474 10.2474 10.2474 10.2474 0 10.2474
OKTA.US Okta Inc 20230605 0 73.5 73.705 71.3 72.01 4972900 72.01 down down correct
OLB.US The OLB Group Inc 20230605 0 0.64 0.6794 0.629 0.6299 32700 0.6299 down up incorrect
OLED.US Universal Display Corporation 20230605 0 146.75 147.99 145.14 146.34 208916 145.9876 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230605 0 10.38 10.38 10.38 10.38 0 10.38
OLK.US Olink Holding AB (publ) 20230605 0 19.54 20.285 19.06 20.2 62000 20.2 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230605 0 57.21 59.68 56.65 59.33 1818400 59.33 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230605 0 5.67 6.24 5.64 5.95 134800 5.95 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230605 0 3.48 3.535 3.36 3.48 1607200 3.48
OM.US Outset Medical Inc 20230605 0 22.1 22.23 21.51 21.62 362400 21.62 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230605 0 83.84 83.87 81.77 83.05 42324 80.9408 down up incorrect
OMCL.US Omnicell Inc 20230605 0 73.3 74.13 72.63 73.37 322700 73.37 up up correct
OMER.US Omeros Corporation 20230605 0 7.45 7.8 7.23 7.26 490300 7.26 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230605 0 3.73 3.76 3.581 3.65 38800 3.65 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230605 0 8.09 8.24 7.53 7.54 111000 7.54 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230605 0 0.898 0.949 0.86 0.902 166100 0.902 up up correct
OMQS.US OMNIQ Corp. Common Stock 20230605 0 4.8 5.12 4.8 4.885 4300 4.885 up up correct
ON.US ON Semiconductor Corporation 20230605 0 87.08 87.24 84.95 85.63 3770600 85.63 down down correct
ONB.US Old National Bancorp 20230605 0 13.36 13.39 12.89 12.9 1981400 12.9 down down correct
ONCR.US Oncorus Inc 20230605 0 0.107 0.115 0.092 0.115 3687500 0.115 up up correct
ONCS.US OncoSec Medical Incorporated 20230605 0 0.45 0.47 0.43 0.43 81100 0.43 down down correct
ONCT.US Oncternal Therapeutics Inc 20230605 0 0.3 0.31 0.3 0.31 219800 0.31 up up correct
ONCY.US Oncolytics Biotech Inc 20230605 0 1.69 1.74 1.58 1.64 440600 1.64 down down correct
ONDS.US Ondas Holdings Inc 20230605 0 0.866 0.899 0.866 0.898 135800 0.898 up up correct
ONEW.US OneWater Marine Inc 20230605 0 30.04 30.56 29.36 29.83 76100 29.83 down down correct
ONTX.US Onconova Therapeutics Inc 20230605 0 1.25 1.26 1.21 1.24 89700 1.24 down down correct
ONVO.US Organovo Holdings Inc 20230605 0 1.68 1.72 1.63 1.69 19300 1.69 up down incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20230605 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20230605 0 8.28 8.53 8.22 8.37 33600 8.37 up up correct
OPCH.US Option Care Health Inc 20230605 0 29.69 31 29.44 30.35 15864000 30.35 up up correct
OPEN.US Opendoor Technologies Inc 20230605 0 2.45 2.46 2.3 2.37 17491500 2.37 down down correct
OPGN.US OpGen Inc 20230605 0 0.7 0.72 0.68 0.69 87700 0.69 down down correct
OPHC.US OptimumBank Holdings Inc 20230605 0 3.05 3.05 2.91 2.91 8900 2.91 down down correct
OPI.US Office Properties Income Trust 20230605 0 7.69 7.7 7.45 7.46 774900 7.46 down down correct
OPINL.US Office Properties Income Trust 20230605 0 13.64 14.45 13.07 13.89 37700 13.89 up up correct
OPK.US OPKO Health Inc 20230605 0 1.46 1.49 1.45 1.45 1776300 1.45 down down correct
OPOF.US Old Point Financial Corporation 20230605 0 16.6 17.89 15.96 16.22 9300 16.08 down down correct
OPRA.US Opera Limited 20230605 0 17.56 19.26 17.32 18.94 1276546 18.5233 up up correct
OPRT.US Oportun Financial Corporation 20230605 0 6.02 6.04 5.69 5.71 236400 5.71 down down correct
OPRX.US OptimizeRx Corporation 20230605 0 14.63 15.05 14.35 14.69 151200 14.69 up up correct
OPT.US Opthea Limited 20230605 0 3.15 3.15 3.12 3.13 4612 3.13 down down correct
OPTN.US OptiNose Inc 20230605 0 1.24 1.24 1.15 1.2 283000 1.2 down up incorrect
ORGN.US Origin Materials Inc 20230605 0 4.51 4.68 4.475 4.66 851600 4.66 up up correct
ORGNW.US Origin Materials Inc Warrant 20230605 0 0.811 0.84 0.8 0.83 16546 0.83 up up correct
ORGO.US Organogenesis Holdings Inc 20230605 0 4 4.15 3.84 4.02 1136600 4.02 up up correct
ORGS.US Orgenesis Inc 20230605 0 1.2 1.25 1.16 1.22 8800 1.22 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20230605 0 5.31 5.37 5.17 5.33 740600 5.33 up up correct
ORLY.US O'Reilly Automotive Inc 20230605 0 896.69 905.07 896.16 902.11 431600 902.11 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230605 0 3.97 4.13 3.91 4.07 282600 4.07 up up correct
ORRF.US Orrstown Financial Services Inc 20230605 0 19.59 19.6 18.5 19.17 11400 19.17 down down correct
ORTX.US Orchard Therapeutics plc 20230605 0 4.91 5.1 4.9 4.93 40400 4.93 up up correct
OSBC.US Old Second Bancorp Inc 20230605 0 12.91 12.91 12.52 12.67 113400 12.67 down down correct
OSIS.US OSI Systems Inc 20230605 0 120.49 121.21 117.25 120.87 113200 120.87 up up correct
OSPN.US OneSpan Inc 20230605 0 15.28 15.61 15 15.61 162800 15.61 up down incorrect
OSS.US One Stop Systems Inc 20230605 0 3.02 3.19 2.94 2.95 77300 2.95 down up incorrect
OSTK.US Overstock.com Inc 20230605 0 19.56 19.9 19.29 19.3 703300 19.3 down up incorrect
OSUR.US OraSure Technologies Inc 20230605 0 5.68 5.68 5.46 5.48 809400 5.48 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20230605 0 11.05 11.096 10.78 10.95 350400 10.95 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230605 0 10.84 10.84 10.84 10.84 226 10.84
OTECU.US OceanTech Acquisitions I Corp. Units 20230605 0 11 11 11 11 0 11
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230605 0 0.039 0.039 0.039 0.039 6900 0.039
OTEX.US Open Text Corporation 20230605 0 41.87 42.86 41.84 42.59 668000 42.59 up up correct
OTLK.US Outlook Therapeutics Inc 20230605 0 1.62 1.895 1.57 1.75 2767400 1.75 up up correct
OTLY.US Oatly Group AB 20230605 0 1.68 1.74 1.66 1.69 1627200 1.69 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230605 0 0.37 0.398 0.37 0.371 94000 0.371 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230605 0 0.0234 0.0234 0.0232 0.0232 426 0.0232 down down correct
OTRK.US Ontrak Inc 20230605 0 0.45 0.46 0.4403 0.4551 51102 0.4551 up up correct
OTRKP.US Ontrak Inc 20230605 0 0.67 0.76 0.65 0.76 1400 0.76 up up correct
OTTR.US Otter Tail Corporation 20230605 0 75.09 75.33 72.55 72.62 220700 72.62 down down correct
OUST.US WT 20230605 0 0.089 0.1066 0.07 0.089 23250 0.089
OVBC.US Ohio Valley Banc Corp 20230605 0 24.75 24.75 24.75 24.75 600 24.75
OVID.US Ovid Therapeutics Inc 20230605 0 3.63 3.889 3.615 3.84 187200 3.84 up up correct
OVLY.US Oak Valley Bancorp 20230605 0 23.65 23.75 22.94 22.94 47600 22.94 down down correct
OWSCX.US OWSCX 20230605 0 18.47 18.47 18.47 18.47 0 18.1731
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230605 0 10.96 10.96 10.96 10.96 600 10.96
OXACU.US Oxbridge Acquisition Corp. Unit 20230605 0 11 11 11 11 0 11
OXACW.US Oxbridge Acquisition Corp. Warrant 20230605 0 0.0315 0.0315 0.0315 0.0315 12643 0.0315
OXBR.US Oxbridge Re Holdings Limited 20230605 0 1.52 1.6 1.36 1.522 19100 1.522 up up correct
OXLC.US Oxford Lane Capital Corp 20230605 0 5.188 5.188 5.12 5.13 695695 5.0535 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230605 0 22.55 22.55 22.498 22.55 2200 22.1357
OXLCM.US Oxford Lane Capital Corp 20230605 0 24.75 24.76 24.7 24.7164 2997 24.5756 down down correct
OXLCP.US Oxford Lane Capital Corp 20230605 0 22.96 22.96 22.64 22.64 400 22.5101 down down correct
OXSQ.US Oxford Square Capital Corp 20230605 0 2.9 2.9099 2.83 2.84 307793 2.8033 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230605 0 21.8 21.8 21.7 21.71 1500 21.71 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230605 0 24.85 24.9 24.825 24.9 1445 24.4949 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20230605 0 23.43 23.43 23.36 23.37 800 23.37 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230605 0 10.65 10.68 10.65 10.665 800 10.665 up up correct
OXUSU.US Oxus Acquisition Corp Unit 20230605 0 10.75 10.75 10.75 10.75 0 10.75
OZK.US Bank OZK 20230605 0 37.99 38.12 36.65 36.7 1332300 36.7 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230605 0 15.29 15.38 14.9 15.17 18300 15.17 down down correct
OZON.US Ozon Holdings PLC 20230605 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230605 0 13.67 13.7 13.33 13.48 2428900 13.48 down down correct
PAAS.US Pan American Silver Corp 20230605 0 15.53 15.64 15.29 15.52 2593900 15.52 down down correct
PACB.US Pacific Biosciences of California Inc 20230605 0 13.59 13.89 13.33 13.58 3537700 13.58 down up incorrect
PACW.US PacWest Bancorp 20230605 0 8.07 8.11 7.36 7.4 17681100 7.4 down down correct
PAGP.US Plains GP Holdings L.P 20230605 0 14.37 14.42 14.05 14.16 1411000 14.16 down down correct
PAHC.US Phibro Animal Health Corporation 20230605 0 13.6 13.738 13.14 13.26 67700 13.14 down down correct
PALI.US Palisade Bio Inc 20230605 0 1.44 1.44 1.39 1.42 95100 1.42 down down correct
PALT.US Paltalk Inc. Common Stock 20230605 0 2.6 2.75 2.6 2.71 56200 2.71 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20230605 0 6.16 6.3 6.11 6.25 155100 6.25 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20230605 0 226.47 230.18 223.09 226.79 13772500 226.79 up up correct
PASG.US Passage Bio Inc 20230605 0 0.99 1.01 0.961 0.989 105800 0.989 down down correct
PATI.US Patriot Transportation Holding Inc 20230605 0 8.85 8.85 8.74 8.74 700 8.74 down up incorrect
PATK.US Patrick Industries Inc 20230605 0 72.06 72.58 68.97 69.41 243600 69.0071 down down correct
PAVM.US PAVmed Inc 20230605 0 0.46 0.482 0.435 0.45 766500 0.45 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230605 0 0.135 0.135 0.13 0.1301 3124 0.1301 down down correct
PAX.US Patria Investments Limited 20230605 0 15.2 15.25 14.92 15.14 210000 15.14 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20230605 0 4.44 4.49 4.37 4.45 1585600 4.45 up down incorrect
PAYOW.US Payoneer Global Inc. Warrant 20230605 0 0.5101 0.5652 0.5101 0.5652 403 0.5652 up up correct
PAYS.US PaySign Inc 20230605 0 2.57 2.68 2.5 2.59 308500 2.59 up up correct
PAYX.US Paychex Inc 20230605 0 110.69 112.03 110.31 111.65 2547500 111.65 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230605 0 10.75 10.97 10.75 10.82 800 10.82 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20230605 0 13.281 13.281 13.281 13.281 5 13.281
PBFS.US Pioneer Bancorp Inc 20230605 0 9.2 9.2 8.7 8.88 9700 8.88 down down correct
PBHC.US Pathfinder Bancorp Inc 20230605 0 13.305 13.305 13.305 13.305 937 13.305
PBLA.US Panbela Therapeutics Inc 20230605 0 6.14 6.41 5.92 5.95 92861 5.95 down down correct
PBPB.US Potbelly Corporation 20230605 0 8.23 8.25 7.9613 8.1 132449 8.1 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20230605 0 1.68 1.8 1.65 1.71 167797 1.71 up up correct
PBYI.US Puma Biotechnology Inc 20230605 0 3.59 3.64 3.48 3.57 192800 3.57 down down correct
PCAR.US PACCAR Inc 20230605 0 73.48 74.62 72.64 73.33 2429200 73.33 down down correct
PCB.US PCB Bancorp 20230605 0 15.15 15.15 14.75 14.96 21564 14.96 down down correct
PCCTU.US Perception Capital Corp. II Units 20230605 0 10.83 10.83 10.83 10.83 0 10.83
PCH.US PotlatchDeltic Corporation 20230605 0 46.39 46.44 45.7 45.97 262400 45.97 down down correct
PCRX.US Pacira BioSciences Inc 20230605 0 38.74 38.74 37.94 38.55 379800 38.55 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230605 0 0.626 0.65 0.626 0.65 14800 0.65 up up correct
PCT.US PureCycle Technologies Inc 20230605 0 7.56 7.8 7.55 7.75 1039500 7.75 up up correct
PCTI.US PCTEL Inc 20230605 0 4.77 5.1 4.75 5.03 100600 5.03 up up correct
PCTTU.US PureCycle Technologies Inc 20230605 0 10.32 11.68 10.32 10.7 5300 10.7 up up correct
PCTTW.US PureCycle Technologies Inc 20230605 0 3.2 3.2 3.08 3.2 70265 3.2
PCTY.US Paylocity Holding Corporation 20230605 0 180.01 186.95 177.91 186.64 570800 186.64 up down incorrect
PCVX.US Vaxcyte Inc 20230605 0 50.27 51.85 50.01 50.92 434400 50.92 up up correct
PCYG.US Park City Group Inc 20230605 0 8.28 8.82 8.15 8.66 128142 8.647 up down incorrect
PCYO.US Pure Cycle Corporation 20230605 0 10 10.08 9.78 9.97 37900 9.97 down down correct
PDCE.US PDC Energy Inc 20230605 0 71.72 71.98 70.29 70.62 2150000 70.2213 down down correct
PDCO.US Patterson Companies Inc 20230605 0 26.85 27.02 26.72 26.86 408051 26.86 up down incorrect
PDD.US Pinduoduo Inc 20230605 0 69.12 69.17 66.63 68.06 7366600 68.06 down down correct
PDEX.US Pro 20230605 0 19.44 19.68 18.75 19 9800 19 down down correct
PDFS.US PDF Solutions Inc 20230605 0 42.29 42.33 41.46 42.13 223600 42.13 down down correct
PDLB.US PDL Community Bancorp 20230605 0 8.27 8.29 8.06 8.12 59700 8.12 down down correct
PDSB.US PDS Biotechnology Corporation 20230605 0 9.39 9.545 4.56 6.53 9308500 6.53 down down correct
PDSKX.US PDSKX 20230605 0 25.29 25.29 25.29 25.29 0 25.1574
PDSRX.US PDSRX 20230605 0 25.2 25.2 25.2 25.2 0 25.0825
PDSYX.US PDSYX 20230605 0 25.5 25.5 25.5 25.5 0 25.3674
PEB.US PH 20230605 0 17.16 17.55 17.099 17.25 8710 16.8968 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230605 0 18.26 18.75 18.1 18.58 10200 18.58 up up correct
PEBO.US Peoples Bancorp Inc 20230605 0 27.54 27.64 26.99 27.13 105400 27.13 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230605 0 31.17 31.82 30.76 30.82 2214958 30.7344 down down correct
PEGA.US Pegasystems Inc 20230605 0 47.23 48.74 46.915 48.61 279444 48.5798 up down incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230605 0 10.36 10.36 10.36 10.36 0 10.36
PENN.US Penn National Gaming Inc 20230605 0 26.36 26.74 25.57 25.81 2173100 25.81 down down correct
PEP.US PepsiCo Inc 20230605 0 183.85 186.17 183.61 184.19 4311675 184.19 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230605 0 10.82 10.82 10.82 10.82 0 10.82
PERI.US Perion Network Ltd 20230605 0 30.34 31.03 30.21 30.81 770900 30.81 up down incorrect
PESI.US Perma 20230605 0 11.69 11.69 10.42 11 92500 11 down down correct
PETQ.US PetIQ Inc 20230605 0 13.48 13.72 13.04 13.17 190000 13.17 down down correct
PETS.US PetMed Express Inc 20230605 0 15.1 15.17 14.49 14.67 929500 14.67 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230605 0 2.1 2.13 2.07 2.07 6400 2.07 down up incorrect
PETZ.US TDH Holdings Inc 20230605 0 1.18 1.22 1.15 1.195 9700 1.195 up up correct
PFALX.US PFALX 20230605 0 6.91 6.91 6.91 6.91 0 6.91
PFBC.US Preferred Bank 20230605 0 50.63 50.63 48.61 48.96 75368 48.96 down up incorrect
PFC.US Premier Financial Corp 20230605 0 15.27 15.27 14.66 14.89 141797 14.89 down down correct
PFFLX.US PFFLX 20230605 0 6.91 6.91 6.91 6.91 0 6.91
PFG.US Principal Financial Group Inc 20230605 0 69.39 69.44 67.88 68.39 1229600 68.39 down down correct
PFIE.US Profire Energy Inc 20230605 0 1.29 1.3 1.28 1.29 56800 1.29
PFIN.US P&F Industries Inc 20230605 0 6.47 6.47 6.16 6.16 2400 6.16 down down correct
PFIS.US Peoples Financial Services Corp 20230605 0 40.7 40.7 39.49 39.49 4495 39.49 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230605 0 6.91 6.91 6.91 6.91 0 6.91
PFLT.US PennantPark Floating Rate Capital Ltd 20230605 0 10.78 10.83 10.65 10.71 735405 10.6088 down down correct
PFMT.US Performant Financial Corporation 20230605 0 2.84 2.89 2.66 2.78 67900 2.78 down down correct
PFSW.US PFSweb Inc 20230605 0 4.2 4.34 4.15 4.32 60100 4.32 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230605 0 10.32 10.32 10.32 10.32 2800 10.32
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230605 0 10.32 10.33 10.32 10.32 7400 10.32
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230605 0 0.0322 0.0336 0.02 0.02 110099 0.02 down down correct
PFX.US Phenixfin Corporation 20230605 0 34.1 34.4999 32 32 1912 32 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230605 0 20.21 21.16 20.21 21.16 200 21.16 up up correct
PGC.US Peapack 20230605 0 28.19 28.23 27.05 27.28 65600 27.28 down down correct
PGEN.US Precigen Inc 20230605 0 1.25 1.37 1.25 1.34 1172100 1.34 up up correct
PGNY.US Progyny Inc 20230605 0 38.64 40.76 38.64 40.14 792400 40.14 up up correct
PGSS.US UN 20230605 0 10.59 10.59 10.59 10.59 0 10.59
PHAR.US Pharming Group NV 20230605 0 11.83 11.83 11.67 11.67 2100 11.67 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20230605 0 11.57 11.82 11.48 11.7 202300 11.7 up up correct
PHIO.US Phio Pharmaceuticals Corp 20230605 0 3.3 3.44 3.08 3.15 120700 3.15 down up incorrect
PHUN.US Phunware Inc 20230605 0 0.6 0.61 0.59 0.599 543000 0.599 down down correct
PHUNW.US Phunware Inc 20230605 0 0.18 0.18 0.176 0.1761 4537 0.1761 down up incorrect
PHVS.US Pharvaris N.V 20230605 0 8.65 8.65 8.65 8.65 70 8.65
PI.US Impinj Inc 20230605 0 103.12 103.42 100.38 100.49 266800 100.49 down down correct
PIIVX.US PIIVX 20230605 0 40.59 40.59 40.59 40.59 0 40.59
PINC.US Premier Inc 20230605 0 25.77 26.12 25.62 26.08 652400 26.08 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20230605 0 0.89 0.9 0.853 0.88 90700 0.88 down down correct
PIXY.US ShiftPixy Inc 20230605 0 2.18 2.22 2.127 2.15 26400 2.15 down down correct
PKBK.US Parke Bancorp Inc 20230605 0 17.12 17.3 16.8507 17.1 20208 17.1 down down correct
PKOH.US Park 20230605 0 17.06 17.51 16.41 16.53 45000 16.53 down down correct
PLAB.US Photronics Inc 20230605 0 21.57 21.76 20.94 21.55 527000 21.55 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20230605 0 33.14 33.25 31.91 31.92 1269200 31.92 down down correct
PLBC.US Plumas Bancorp 20230605 0 34.64 35.13 33.56 35.05 4500 35.05 up down incorrect
PLBY.US PLBY Group Inc 20230605 0 1.47 1.51 1.43 1.49 942500 1.49 up up correct
PLCE.US The Children's Place Inc 20230605 0 15.09 15.66 14.9 15.51 1173100 15.51 up up correct
PLL.US Piedmont Lithium Inc 20230605 0 62.4 63.11 60.66 61.43 409100 61.43 down up incorrect
PLMI.US Plum Acquisition Corp. I 20230605 0 10.57 10.6 10.51 10.58 32561 10.58 up down incorrect
PLMIU.US Plum Acquisition Corp. I 20230605 0 10.59 10.6 10.59 10.6 1000 10.6 up down incorrect
PLMIW.US Plum Acquisition Corp. I 20230605 0 0.1501 0.1651 0.15 0.1651 42202 0.1651 up up correct
PLMR.US Palomar Holdings Inc 20230605 0 53.6 55.31 52.02 55.16 120300 55.16 up up correct
PLPC.US Preformed Line Products Company 20230605 0 152.76 153 148.56 150 12943 149.8072 down up incorrect
PLRX.US Pliant Therapeutics Inc 20230605 0 22.17 23.08 21.97 23 341178 23 up up correct
PLSE.US Pulse Biosciences Inc 20230605 0 6.3 6.495 6.06 6.17 94200 6.17 down down correct
PLTK.US Playtika Holding Corp 20230605 0 10.05 10.24 10.05 10.16 773500 10.16 up up correct
PLUG.US Plug Power Inc 20230605 0 8.75 8.87 8.4 8.42 16088600 8.42 down down correct
PLUS.US ePlus inc 20230605 0 50.99 50.99 49.25 50.49 115700 50.49 down down correct
PLXP.US PLx Pharma Inc 20230605 0 0.0043 0.0056 0.0035 0.0039 940916 0.0039 down down correct
PLXS.US Plexus Corp 20230605 0 93.25 93.53 90 91.69 88900 91.69 down down correct
PLYA.US Playa Hotels & Resorts N.V 20230605 0 9.36 9.39 9.265 9.37 502300 9.37 up up correct
PMAAX.US PMAAX 20230605 0 9.9 9.9 9.9 9.9 0 9.9
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230605 0 3.18 3.23 3.16 3.17 66100 3.17 down up incorrect
PMD.US Psychemedics Corporation 20230605 0 4.74 4.8 4.69 4.69 15162 4.69 down down correct
PMFLX.US PMFLX 20230605 0 9.9 9.9 9.9 9.9 0 9.9
PMGM.US Priveterra Acquisition Corp 20230605 0 11.14 13.43 9.81 9.81 115700 9.81 down down correct
PMGMU.US Priveterra Acquisition Corp 20230605 0 12.08 12.36 11 11 1800 11 down down correct
PMGMW.US Priveterra Acquisition Corp 20230605 0 0.1 0.1 0.0997 0.0997 1524 0.0997 down down correct
PMIFX.US PMIFX 20230605 0 8.25 8.25 8.25 8.25 0 8.011
PMT.US PC 20230605 0 18.36 18.41 18.28 18.41 13780 18.41 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230605 0 27.01 27.25 24.3 24.32 96800 24.32 down down correct
PMVP.US PMV Pharmaceuticals Inc 20230605 0 5.74 5.89 5.62 5.69 130900 5.69 down down correct
PNBK.US Patriot National Bancorp Inc 20230605 0 7.74 8.2 7.5 7.6 4200 7.6 down down correct
PNFP.US Pinnacle Financial Partners Inc 20230605 0 53.82 53.82 51.45 52 577000 52 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230605 0 23.4 23.405 23.04 23.05 6200 23.05 down down correct
PNNT.US PennantPark Investment Corporation 20230605 0 5.62 5.62 5.52 5.58 338125 5.3934 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230605 0 97 100 96 96 12300 96 down down correct
PNT.US POINT Biopharma Global Inc 20230605 0 9.16 9.22 8.98 9.11 377700 9.11 down up incorrect
PNTG.US The Pennant Group Inc 20230605 0 12.39 12.64 12.3 12.57 95500 12.57 up up correct
POAI.US Predictive Oncology Inc 20230605 0 3.52 3.72 3.42 3.47 79100 3.47 down up incorrect
PODD.US Insulet Corporation 20230605 0 283.22 287.8 280.55 284.07 732800 284.07 up up correct
POLA.US Polar Power Inc 20230605 0 1.38 1.38 1.33 1.36 58700 1.36 down down correct
POOL.US Pool Corporation 20230605 0 324.99 327.83 320.21 327.39 463200 327.39 up down incorrect
POWI.US Power Integrations Inc 20230605 0 87.46 87.57 86.17 86.94 249200 86.94 down down correct
POWL.US Powell Industries Inc 20230605 0 61.06 61.3 59.23 60.92 71700 60.92 down down correct
POWW.US AMMO Inc 20230605 0 1.9 1.95 1.88 1.9 331800 1.9
POWWP.US AMMO Inc 20230605 0 24.48 24.9 24.25 24.55 4600 24.55 up up correct
PPBI.US Pacific Premier Bancorp Inc 20230605 0 20.76 20.76 19.91 20.09 632000 20.09 down down correct
PPBT.US Purple Biotech Ltd 20230605 0 1.67 1.76 1.67 1.68 18100 1.68 up up correct
PPC.US Pilgrim's Pride Corporation 20230605 0 22.61 22.96 22.53 22.57 778100 22.57 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230605 0 10.73 10.73 10.73 10.73 0 10.73
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230605 0 0.1799 0.18 0.1311 0.1501 41801 0.1501 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20230605 0 10.75 10.75 10.75 10.75 0 10.75
PPIH.US Perma 20230605 0 10.19 10.39 10.19 10.2 1900 10.2 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20230605 0 6.09 6.9 6.09 6.62 306300 6.62 up up correct
PPTA.US Midas Gold Corp. 20230605 0 4.7 4.81 4.69 4.74 56481 4.74 up up correct
PRAA.US PRA Group Inc 20230605 0 21.03 21.25 20.48 20.92 612500 20.92 down down correct
PRAX.US Praxis Precision Medicines Inc 20230605 0 1.04 1.163 1.02 1.1 1663000 1.1 up up correct
PRCH.US Porch Group Inc 20230605 0 1.38 1.469 1.35 1.39 934000 1.39 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230605 0 32.21 32.28 30.94 31.53 443400 31.53 down down correct
PRDEX.US PREDEX Funds 20230605 0 28.38 28.38 28.38 28.38 0 28.38
PRDO.US Perdoceo Education Corporation 20230605 0 12.35 12.35 11.88 12.04 294700 12.04 down down correct
PRFT.US Perficient Inc 20230605 0 78.11 78.11 74.08 74.26 198000 74.26 down up incorrect
PRFX.US PainReform Ltd 20230605 0 0.51 0.51 0.491 0.5 13300 0.5 down down correct
PRGS.US Progress Software Corporation 20230605 0 59.55 60.11 58.59 59.82 407400 59.82 up down incorrect
PRIM.US Primoris Services Corporation 20230605 0 27.79 27.95 27.02 27.51 274411 27.4555 down down correct
PRIVX.US Sharespost 100 Fund 20230605 0 40 40 40 40 0 40
PRLD.US Prelude Therapeutics Incorporated 20230605 0 5.99 5.99 5.74 5.94 88800 5.94 down up incorrect
PRLVX.US PRLVX 20230605 0 39.43 39.43 39.43 39.43 0 39.43
PROC.US Procaps Group S.A. Ordinary Shares 20230605 0 4.4 4.4 4.4 4.4 400 4.4
PROF.US Profound Medical Corp 20230605 0 13.87 14.03 13.31 13.66 83600 13.66 down down correct
PROV.US Provident Financial Holdings Inc 20230605 0 11.91 12.19 11.91 12.19 4700 12.19 up up correct
PRPH.US ProPhase Labs Inc 20230605 0 8.48 8.5 8.05 8.11 78800 8.11 down down correct
PRPL.US Purple Innovation Inc 20230605 0 2.96 3.08 2.845 2.87 798600 2.87 down down correct
PRPO.US Precipio Inc 20230605 0 0.65 0.65 0.602 0.63 24200 0.63 down down correct
PRQR.US ProQR Therapeutics N.V 20230605 0 1.89 1.89 1.79 1.84 137000 1.84 down down correct
PRSR.US Prospector Capital Corp 20230605 0 10.43 10.48 10.41 10.48 6200 10.48 up up correct
PRSRU.US Prospector Capital Corp 20230605 0 10.5 10.5 10.5 10.5 600 10.5
PRSRW.US Prospector Capital Corp 20230605 0 0.0679 0.0679 0.0502 0.06 4338 0.06 down down correct
PRTA.US Prothena Corporation plc 20230605 0 68.66 70.87 68.32 69.26 330200 69.26 up up correct
PRTC.US PureTech Health plc 20230605 0 26.52 28 26.52 28 1300 28 up up correct
PRTG.US Portage Biotech Inc 20230605 0 3.74 4.4 3.65 3.77 100800 3.77 up down incorrect
PRTH.US Priority Technology Holdings Inc 20230605 0 3.69 3.942 3.69 3.86 12800 3.86 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20230605 0 1.93 1.98 1.84 1.96 276400 1.96 up up correct
PRTS.US CarParts.com Inc 20230605 0 4.25 4.35 4.19 4.23 693300 4.23 down down correct
PRVA.US Privia Health Group Inc 20230605 0 24.82 24.865 23.95 24.01 1322900 24.01 down down correct
PSA.US PQ 20230605 0 18.79 18.89 18.73 18.8201 14044 18.8201 up down incorrect
PSEC.US Prospect Capital Corporation 20230605 0 6.26 6.32 6.25 6.28 1423512 6.2192 up down incorrect
PSHG.US Performance Shipping Inc 20230605 0 0.78 0.79 0.77 0.77 118600 0.77 down down correct
PSMT.US PriceSmart Inc 20230605 0 72.8 72.86 69.08 71.16 139700 71.16 down down correct
PSNL.US Personalis Inc 20230605 0 2.08 2.45 2.01 2.42 687000 2.42 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230605 0 16.81 16.81 16.81 16.81 0 16.81
PSTV.US Plus Therapeutics Inc 20230605 0 4.04 4.04 3.75 3.9 27600 3.9 down up incorrect
PSTX.US Poseida Therapeutics Inc 20230605 0 2.41 2.5609 2.41 2.55 426735 2.55 up up correct
PT.US Pintec Technology Holdings Limited 20230605 0 0.89 0.89 0.83 0.83 36800 0.83 down down correct
PTC.US PTC Inc 20230605 0 136.96 139.69 136.74 139.28 513100 139.28 up up correct
PTCT.US PTC Therapeutics Inc 20230605 0 43.83 43.915 42.26 42.57 599400 42.57 down down correct
PTDEX.US PREDEX 20230605 0 28.55 28.55 28.55 28.55 0 28.2466
PTE.US PolarityTE Inc 20230605 0 0.4 0.4 0.39 0.39 8900 0.39 down down correct
PTEN.US Patterson 20230605 0 11.17 11.26 10.41 10.61 2882800 10.61 down down correct
PTGX.US Protagonist Therapeutics Inc 20230605 0 28.06 29.08 28.04 28.77 1232700 28.77 up up correct
PTIX.US Protagenic Therapeutics Inc 20230605 0 1.94 1.94 1.94 1.94 2200 1.94
PTIXW.US Protagenic Therapeutics Inc 20230605 0 0.0241 0.0241 0.0241 0.0241 5000 0.0241
PTLO.US Portillo's Inc. Class A Common Stock 20230605 0 20.8 21.3 20.732 21.25 410500 21.25 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20230605 0 19.27 19.3 19.1 19.17 12600 19.17 down down correct
PTNR.US Partner Communications Company Ltd 20230605 0 3.87 4 3.87 4 1643 4 up down incorrect
PTON.US Peloton Interactive Inc 20230605 0 8.32 8.56 8.05 8.18 7244000 8.18 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230605 0 2.39 2.49 2.28 2.47 54900 2.47 up up correct
PTRA.US Proterra Inc 20230605 0 1.15 1.175 1.1 1.13 1645200 1.13 down down correct
PTRS.US Partners Bancorp 20230605 0 5.6 6.02 5.51 5.74 3300 5.74 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20230605 0 27 27.27 26.53 26.53 18600 26.53 down down correct
PTVE.US Pactiv Evergreen Inc 20230605 0 7.23 7.27 7.07 7.18 270700 7.18 down down correct
PUBM.US PubMatic Inc 20230605 0 18.17 18.67 18.02 18.53 400700 18.53 up up correct
PUCK.US Goal Acquisitions Corp 20230605 0 10.3 10.3 10.3 10.3 0 10.3
PUCKU.US Goal Acquisitions Corp 20230605 0 10.4 10.4 10.4 10.4 0 10.4
PUCKW.US Goal Acquisitions Corp 20230605 0 0.0358 0.0358 0.03 0.03 1583 0.03 down up incorrect
PULM.US Pulmatrix Inc 20230605 0 2.74 2.84 2.71 2.78 4600 2.78 up up correct
PUYI.US Puyi Inc 20230605 0 5.07 5.07 5.07 5.07 0 5.07
PVBC.US Provident Bancorp Inc 20230605 0 8 8.185 7.88 7.91 105700 7.91 down up incorrect
PWDEX.US PREDEX 20230605 0 28.54 28.54 28.54 28.54 0 28.2367
PWFL.US PowerFleet Inc 20230605 0 3.17 3.2 3.13 3.2 106300 3.2 up up correct
PWOD.US Penns Woods Bancorp Inc 20230605 0 24.26 24.42 23.97 24.2 4500 24.2 down down correct
PWP.US Perella Weinberg Partners 20230605 0 8.06 8.113 7.952 7.99 167500 7.99 down down correct
PXLW.US Pixelworks Inc 20230605 0 1.84 1.84 1.77 1.81 153400 1.81 down up incorrect
PXS.US Pyxis Tankers Inc 20230605 0 4.05 4.08 3.84 3.85 50700 3.85 down up incorrect
PXSAP.US Pyxis Tankers Inc 20230605 0 22.9 23.63 22.9 23.63 2700 23.4663 up up correct
PXSAW.US Pyxis Tankers Inc 20230605 0 1.16 1.16 1.06 1.06 22355 1.06 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20230605 0 23 23.47 22.48 23.17 584200 23.17 up down incorrect
PYPD.US PolyPid Ltd 20230605 0 0.43 0.43 0.4 0.4101 36266 0.4101 down down correct
PYPL.US PayPal Holdings Inc 20230605 0 64.07 64.98 63.505 64.51 13498300 64.51 up up correct
PYR.US PyroGenesis Canada Inc 20230605 0 0.8 0.8546 0.722 0.7501 55618 0.7501 down down correct
PYXS.US Pyxis Oncology Inc. 20230605 0 3.31 3.39 3.1 3.19 385100 3.19 down up incorrect
PZZA.US Papa John's International Inc 20230605 0 71.18 72.01 70.27 70.32 709400 70.32 down down correct
QCOM.US QUALCOMM Incorporated 20230605 0 115.43 115.92 112.64 112.73 7769300 112.73 down down correct
QCRH.US QCR Holdings Inc 20230605 0 41.01 41.01 39.1468 40.1 55961 40.0447 down down correct
QDEL.US Quidel Corporation 20230605 0 85.64 86.24 84.85 85.05 269200 85.05 down down correct
QFIN.US 360 DigiTech Inc 20230605 0 14.82 14.96 14.25 14.4 750700 14.4 down down correct
QH.US Quhuo Limited 20230605 0 2.12 2.19 2.07 2.09 39700 2.09 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230605 0 5.63 5.82 5.51 5.56 175089 5.56 down up incorrect
QIWI.US QIWI plc 20230605 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230605 0 1.05 1.12 1.03 1.07 82900 1.07 up up correct
QLI.US Qilian International Holding Group Limited 20230605 0 0.8401 0.92 0.8401 0.8798 1295 0.8798 up up correct
QLYS.US Qualys Inc 20230605 0 128.9 129 125.29 128.01 362800 128.01 down down correct
QMCO.US Quantum Corporation 20230605 0 1.29 1.32 1.19 1.23 273700 1.23 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230605 0 0.47 0.477 0.45 0.46 76100 0.46 down down correct
QNST.US QuinStreet Inc 20230605 0 9.66 9.66 9.23 9.29 406700 9.29 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230605 0 24.9 25.46 24.9 25.41 137523 24.9975 up up correct
QRHC.US Quest Resource Holding Corporation 20230605 0 5.9 6.16 5.83 6.15 58600 6.15 up down incorrect
QRTEA.US Qurate Retail Inc 20230605 0 0.99 1.02 0.9 0.93 6403800 0.93 down down correct
QRTEB.US Qurate Retail Inc 20230605 0 5.7 5.94 5.7 5.91 9200 5.91 up up correct
QRTEP.US Qurate Retail Inc 20230605 0 32.75 33.23 32.24 32.99 56900 32.99 up up correct
QRVO.US Qorvo Inc 20230605 0 97.45 97.704 95.06 95.9 1164100 95.9 down down correct
QSI.US Quantum 20230605 0 1.68 1.73 1.65 1.66 543300 1.66 down up incorrect
QTRX.US Quanterix Corporation 20230605 0 20.26 21 20.07 20.87 219700 20.87 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230605 0 1.21 1.335 1.19 1.28 1477700 1.28 up up correct
QUIK.US QuickLogic Corporation 20230605 0 6.12 6.25 6.02 6.12 8000 6.12
QURE.US uniQure N.V 20230605 0 19.95 20.16 19.51 19.53 429100 19.53 down up incorrect
RADI.US Radius Global Infrastructure Inc 20230605 0 14.79 14.81 14.77 14.8 479300 14.8 up down incorrect
RAIL.US FreightCar America Inc 20230605 0 2.85 2.88 2.83 2.84 7600 2.84 down down correct
RAIN.US Rain Therapeutics Inc 20230605 0 1.22 1.34 1.195 1.25 2594600 1.25 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230605 0 4.52 4.74 4.37 4.63 40600 4.63 up up correct
RAPT.US RAPT Therapeutics Inc 20230605 0 20.7 21.44 20.14 20.89 246100 20.89 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230605 0 50.59 51.93 50.045 51.25 554300 51.25 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20230605 0 1.75 1.84 1.71 1.8 129000 1.8 up down incorrect
RBB.US RBB Bancorp 20230605 0 11.71 11.71 11 11.1 63800 11.1 down down correct
RBBN.US Ribbon Communications Inc 20230605 0 2.93 2.93 2.79 2.79 367600 2.79 down up incorrect
RBCAA.US Republic Bancorp Inc 20230605 0 44.41 44.41 43.32 43.87 16230 43.5109 down up incorrect
RBCN.US Rubicon Technology Inc 20230605 0 1.19 1.24 1.19 1.24 1200 1.24 up up correct
RBKB.US Rhinebeck Bancorp Inc 20230605 0 6.67 7.1 6.67 6.79 1200 6.79 up down incorrect
RCAT.US Red Cat Holdings Inc 20230605 0 0.99 0.99 0.94 0.945 49600 0.945 down down correct
RCEL.US AVITA Medical Inc 20230605 0 14 14.24 13.48 13.89 252600 13.89 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20230605 0 9.73 9.73 9.73 9.73 0 9.5557
RCICX.US Resource Credit Income Fund Class C 20230605 0 9.83 9.83 9.83 9.83 0 9.6724
RCIIX.US Resource Credit Income Fund Class I Shar 20230605 0 9.74 9.74 9.74 9.74 0 9.5595
RCILX.US RCILX 20230605 0 9.72 9.72 9.72 9.72 0 9.5521
RCIWX.US Resource Credit Income Fund Class W Shar 20230605 0 9.72 9.72 9.72 9.72 0 9.546
RCKT.US Rocket Pharmaceuticals Inc 20230605 0 21.79 22.7 21.54 22.48 736700 22.48 up up correct
RCKY.US Rocky Brands Inc 20230605 0 19.15 19.38 18.54 18.86 33600 18.86 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230605 0 10.49 10.5 10.42 10.42 1900 10.42 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20230605 0 10.97 11.63 10.97 11.63 500 11.63 up up correct
RCM.US R1 RCM Inc 20230605 0 16.65 16.85 16.465 16.76 2144600 16.76 up up correct
RCMT.US RCM Technologies Inc 20230605 0 17.02 17.11 16.71 16.72 65500 16.72 down down correct
RCON.US Recon Technology Ltd 20230605 0 0.4 0.42 0.4 0.4 166700 0.4
RCRT.US Recruiter.com Group Inc. Common Stock 20230605 0 0.18 0.1919 0.18 0.1919 252100 0.1919 up down incorrect
RCRTW.US Recruiter.com Group Inc. Warrant 20230605 0 0.0229 0.0251 0.02 0.02 1000 0.02 down down correct
RDCM.US RADCOM Ltd 20230605 0 9.75 9.75 9.42 9.63 7000 9.63 down down correct
RDFN.US Redfin Corporation 20230605 0 10.66 10.68 10.3 10.34 1552400 10.34 down down correct
RDHL.US RedHill Biopharma Ltd 20230605 0 2.08 2.18 1.98 2.04 79700 2.04 down down correct
RDI.US Reading International Inc 20230605 0 2.69 2.82 2.63 2.63 18500 2.63 down down correct
RDIB.US Reading International Inc 20230605 0 22.91 22.91 22.6 22.6 7898 22.6 down down correct
RDNT.US RadNet Inc 20230605 0 30.09 30.72 29.9 30.7 280700 30.7 up up correct
RDVT.US Red Violet Inc 20230605 0 20.35 20.35 19.52 19.57 24500 19.57 down down correct
RDWR.US Radware Ltd 20230605 0 19.51 19.69 19.25 19.33 74500 19.33 down down correct
REAL.US The RealReal Inc 20230605 0 1.43 1.72 1.42 1.5 8875400 1.5 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20230605 0 1.25 1.29 1.23 1.26 88500 1.26 up up correct
REE.US REE Automotive Ltd. 20230605 0 0.38 0.39 0.375 0.381 237500 0.381 up down incorrect
REED.US Reed's Inc 20230605 0 3.28 3.4 3.1 3.1225 3462 3.1225 down down correct
REFR.US Research Frontiers Incorporated 20230605 0 1.76 1.85 1.69 1.7 47200 1.7 down down correct
REG.US Regency Centers Corporation 20230605 0 58.17 58.65 57.82 57.99 1061768 57.3714 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20230605 0 742.6 751.27 740.5 750.27 544300 750.27 up up correct
REKR.US Rekor Systems Inc 20230605 0 1.69 1.74 1.58 1.6 300400 1.6 down down correct
RELI.US Reliance Global Group Inc 20230605 0 4.59 4.68 4.52 4.61 14500 4.61 up up correct
RELIW.US Reliance Global Group Inc 20230605 0 0.085 0.085 0.085 0.085 1 0.085
RELL.US Richardson Electronics Ltd 20230605 0 16.75 16.95 16.4 16.43 103600 16.43 down down correct
RELY.US Remitly Global Inc. Common Stock 20230605 0 19.03 19.6 18.975 19.59 1292000 19.59 up up correct
REPL.US Replimune Group Inc 20230605 0 20.42 23.204 20.01 22.6 1476600 22.6 up up correct
RETA.US Reata Pharmaceuticals Inc 20230605 0 91.9 94.5 90.45 92.08 359700 92.08 up up correct
RETO.US ReTo Eco 20230605 0 1.46 1.64 1.45 1.54 77500 1.54 up up correct
REYN.US Reynolds Consumer Products Inc 20230605 0 28 28.13 27.88 28 193400 28
RFIL.US RF Industries Ltd 20230605 0 4.49 4.49 4.38 4.49 2600 4.49
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230605 0 24 30.49 24 27.475 6600 27.475 up up correct
RGCO.US RGC Resources Inc 20230605 0 21.39 21.83 20.72 21.6 33800 21.6 up up correct
RGEN.US Repligen Corporation 20230605 0 165.23 165.85 161.99 164.93 366200 164.93 down down correct
RGLD.US Royal Gold Inc 20230605 0 121.27 122.67 121.03 122.09 364700 122.09 up up correct
RGLS.US Regulus Therapeutics Inc 20230605 0 1.27 1.4 1.27 1.37 39200 1.37 up up correct
RGNX.US REGENXBIO Inc 20230605 0 19.58 20.23 19.17 19.22 331000 19.22 down down correct
RGP.US Resources Connection Inc 20230605 0 16.03 16.32 15.94 15.98 154100 15.98 down down correct
RIBT.US RiceBran Technologies 20230605 0 0.83 0.86 0.82 0.86 3200 0.86 up up correct
RICK.US RCI Hospitality Holdings Inc 20230605 0 75.76 76.51 74.68 75.55 32735 75.4915 down down correct
RIDE.US Lordstown Motors Corp 20230605 0 3.24 3.27 3.02 3.03 545500 3.03 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230605 0 1.39 1.49 1.38 1.41 1294800 1.41 up up correct
RILY.US B. Riley Financial Inc 20230605 0 36.94 37.9 36.25 37.38 230700 37.38 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230605 0 19.75 19.905 19.75 19.8 1700 19.8 up up correct
RILYM.US RILYM 20230605 0 21.91 22.136 21.72 21.8 5600 21.8 down down correct
RILYN.US B. Riley Financial Inc 20230605 0 19.963 20.002 19.4 19.4 10000 19.4 down down correct
RILYP.US B. Riley Financial Inc 20230605 0 19.71 20.45 19.58 19.79 5600 19.79 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230605 0 18.4 18.4 18.023 18.23 10600 18.23 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230605 0 16.52 16.58 16.25 16.456 23800 16.456 down up incorrect
RIOT.US Riot Blockchain Inc 20230605 0 11.29 11.61 10.45 10.68 28106100 10.68 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230605 0 14.59 14.67 14.025 14.34 17602000 14.34 down down correct
RKDA.US Arcadia Biosciences Inc 20230605 0 4.82 4.965 4.67 4.82 8300 4.82
RKLB.US Rocket Lab USA Inc. 20230605 0 4.85 4.95 4.79 4.9 3029200 4.9 up up correct
RLAY.US Relay Therapeutics Inc 20230605 0 11.47 12 11.14 11.46 1093000 11.46 down down correct
RLMD.US Relmada Therapeutics Inc 20230605 0 2.81 2.89 2.7 2.85 124662 2.85 up up correct
RLYB.US Rallybio Corporation Common Stock 20230605 0 8.01 8.895 7.81 8.49 123200 8.49 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20230605 0 11.49 11.495 11.29 11.32 3900 11.32 down down correct
RMBL.US RumbleON Inc 20230605 0 12.61 13.08 12.32 12.84 286600 12.84 up down incorrect
RMBS.US Rambus Inc 20230605 0 63.1 63.41 61.36 63.22 1784200 63.22 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230605 0 5.05 5.14 5.05 5.14 1500 5.14 up up correct
RMGC.US RMG Acquisition Corp. III 20230605 0 11.1 11.3 11.09 11.2 28600 11.2 up up correct
RMGCU.US RMG Acquisition Corp. III 20230605 0 11 11 11 11 0 11
RMGCW.US RMG Acquisition Corp. III 20230605 0 0.0904 0.0904 0.08 0.0801 49182 0.0801 down up incorrect
RMNI.US Rimini Street Inc 20230605 0 4.25 4.36 4.14 4.245 744400 4.245 down down correct
RMR.US The RMR Group Inc 20230605 0 22.5 22.58 22.05 22.36 63700 22.36 down down correct
RMTI.US Rockwell Medical Inc 20230605 0 4.81 4.93 4.4 4.56 1814400 4.56 down up incorrect
RNA.US Avidity Biosciences Inc 20230605 0 11.2 11.35 10.91 11.26 639717 11.26 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230605 0 3.95 4.16 3.91 4 43200 4 up up correct
RNLX.US Renalytix Plc 20230605 0 2.4 2.4 2.11 2.19 109700 2.19 down down correct
RNST.US Renasant Corporation 20230605 0 28.62 28.62 27.45 27.54 329374 27.3328 down down correct
RNW.US Renew Energy Global PLC 20230605 0 5.48 5.63 5.11 5.25 1135600 5.25 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230605 0 0.74 0.74 0.74 0.74 0 0.74
RNXT.US RenovoRx Inc. Common Stock 20230605 0 2.03 2.19 2.01 2.01 5300 2.01 down down correct
ROAD.US Construction Partners Inc 20230605 0 30.06 30.06 29.12 29.34 145100 29.34 down down correct
ROCC.US Ranger Oil Corporation 20230605 0 39.82 40.04 38.89 38.93 121700 38.93 down down correct
ROCK.US Gibraltar Industries Inc 20230605 0 56.23 56.23 54.26 56.1 136000 56.1 down down correct
ROIC.US Retail Opportunity Investments Corp 20230605 0 12.69 13.05 12.67 12.87 1856565 12.7265 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230605 0 9.435 9.485 9.23 9.42 1563500 9.42 down up incorrect
ROIVW.US Roivant Sciences Ltd. Warrant 20230605 0 2.12 2.12 2.08 2.12 3283 2.12
ROKU.US Roku Inc 20230605 0 59.44 61.67 59.4 60.92 5053400 60.92 up up correct
ROOT.US Root Inc 20230605 0 4.98 4.9947 4.73 4.79 54846 4.79 down down correct
ROST.US Ross Stores Inc 20230605 0 103.32 104.47 102.74 103.1 2159900 103.1 down down correct
ROVR.US Rover Group Inc 20230605 0 4.58 4.745 4.58 4.62 864500 4.62 up up correct
RPAY.US Repay Holdings Corporation 20230605 0 6.66 6.77 6.47 6.53 461700 6.53 down down correct
RPD.US Rapid7 Inc 20230605 0 47.68 47.85 46.32 47.38 1086700 47.38 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230605 0 8.25 9.066 8.13 8.56 208800 8.56 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230605 0 1.01 1.06 0.96 1.03 57800 1.03 up up correct
RPRX.US Royalty Pharma plc 20230605 0 33.45 33.7 33.14 33.31 1922300 33.31 down down correct
RPTX.US Repare Therapeutics Inc 20230605 0 11.36 11.79 11.12 11.75 244000 11.75 up up correct
RRBI.US Red River Bancshares Inc 20230605 0 51.53 51.53 51.42 51.42 3400 51.3436 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20230605 0 13 13 12.23 12.35 508000 12.35 down up incorrect
RRR.US Red Rock Resorts Inc 20230605 0 46.65 46.9 46.31 46.85 361982 46.6145 up up correct
RSLS.US ReShape Lifesciences Inc 20230605 0 2.585 2.585 2.44 2.5 38696 2.5 down down correct
RSSS.US Research Solutions Inc 20230605 0 2.11 2.11 1.85 1.97 189300 1.97 down down correct
RSVR.US Reservoir Media Inc 20230605 0 6.49 6.65 6.27 6.34 77700 6.34 down down correct
RSVRW.US Reservoir Media Management Inc 20230605 0 1.49 1.61 1.49 1.61 1388 1.61 up up correct
RUBY.US Rubius Therapeutics Inc 20230605 0 0.0229 0.0229 0.0186 0.019 344191 0.019 down down correct
RUN.US Sunrun Inc 20230605 0 18.63 18.92 18.04 18.49 5756100 18.49 down down correct
RUSHA.US Rush Enterprises Inc 20230605 0 55.17 55.44 54.2 54.88 192500 54.88 down down correct
RUSHB.US Rush Enterprises Inc 20230605 0 60.51 60.51 59.51 59.95 11100 59.95 down down correct
RUTH.US Ruth's Hospitality Group Inc 20230605 0 21.46 21.47 21.45 21.46 1478100 21.46
RVMD.US Revolution Medicines Inc 20230605 0 25.28 26.25 25.17 25.82 801100 25.82 up up correct
RVNC.US Revance Therapeutics Inc 20230605 0 31.06 32.26 30.97 31.18 2902300 31.18 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230605 0 6.58 6.8 6.36 6.62 97000 6.62 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230605 0 1.955 2.06 1.9 2.0172 9262 2.0172 up down incorrect
RVSB.US Riverview Bancorp Inc 20230605 0 4.59 4.69 4.38 4.41 42693 4.41 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230605 0 11.83 11.83 11.61 11.75 55200 11.75 down down correct
RWLK.US ReWalk Robotics Ltd 20230605 0 0.596 0.6 0.58 0.581 146800 0.581 down up incorrect
RXDX.US Prometheus Biosciences Inc 20230605 0 198.75 198.85 198.71 198.8 341169 198.8 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20230605 0 8.2 8.76 7.98 8.43 1962700 8.43 up up correct
RXST.US RxSight Inc. Common Stock 20230605 0 26.4 26.4 25.74 26.21 456800 26.21 down up incorrect
RXT.US Rackspace Technology Inc 20230605 0 1.78 1.78 1.64 1.71 1705334 1.71 down down correct
RYAAY.US Ryanair Holdings plc 20230605 0 106.62 107.99 106.41 106.75 508900 106.75 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230605 0 17.86 17.86 17.33 17.36 335800 17.36 down down correct
RZB.US Reinsurance Group of America Incorporated 20230605 0 24.7 24.9 24.61 24.82 7800 24.82 up up correct
RZLT.US Rezolute Inc 20230605 0 2.15 2.15 2.07 2.11 1800 2.11 down down correct
SABR.US Sabre Corporation 20230605 0 3.45 3.57 3.37 3.39 14299700 3.39 down down correct
SABRP.US Sabre Corporation 20230605 0 51.52 51.63 49.32 49.32 306600 49.32 down down correct
SABS.US SAB Biotherapeutics Inc 20230605 0 0.92 0.94 0.884 0.94 47900 0.94 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20230605 0 0.14 0.14 0.14 0.14 1903 0.14
SAFT.US Safety Insurance Group Inc 20230605 0 74.14 74.45 72.56 74 83800 74 down down correct
SAGE.US Sage Therapeutics Inc 20230605 0 49.57 52.11 49.09 51.93 599000 51.93 up up correct
SAIA.US Saia Inc 20230605 0 298.64 303.96 294.27 295.59 385900 295.59 down down correct
SAL.US Salisbury Bancorp Inc 20230605 0 25.51 25.53 24.16 24.65 3200 24.65 down down correct
SALM.US Salem Media Group Inc 20230605 0 0.94 0.9639 0.94 0.9452 39365 0.9452 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230605 0 10.4 10.4 10.4 10.4 0 10.4
SAMG.US Silvercrest Asset Management Group Inc 20230605 0 20.5 20.85 20.04 20.04 35800 19.8667 down down correct
SANA.US Sana Biotechnology Inc 20230605 0 6.41 6.54 6.2 6.22 633064 6.22 down down correct
SANM.US Sanmina Corporation 20230605 0 53.74 53.8 51.85 52.96 281800 52.96 down down correct
SANW.US S&W Seed Company 20230605 0 1.18 1.18 1.14 1.16 13000 1.16 down down correct
SASR.US Sandy Spring Bancorp Inc 20230605 0 23.55 23.55 22.55 22.69 211700 22.69 down up incorrect
SATS.US EchoStar Corporation 20230605 0 16.4 16.5 16.11 16.35 137300 16.35 down down correct
SAVA.US Cassava Sciences Inc 20230605 0 23.23 23.4 22.63 22.87 446300 22.87 down down correct
SBAC.US SBA Communications Corporation 20230605 0 226 228.04 223.22 224.27 576600 224.27 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20230605 0 22.36 22.67 21.46 21.92 537031 21.7546 down down correct
SBET.US Sharplink Gaming Ltd 20230605 0 3.08 3.16 2.96 3.04 27800 3.04 down down correct
SBFG.US SB Financial Group Inc 20230605 0 12.66 12.67 12.36 12.44 9600 12.44 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20230605 0 14.85 15.46 13.95 14.09 922800 14.09 down down correct
SBLK.US Star Bulk Carriers Corp 20230605 0 18.82 19.03 18.41 18.79 1257900 18.44 down down correct
SBNY.US Signature Bank 20230605 0 0.113 0.1155 0.109 0.1111 638817 0.1111 down down correct
SBRA.US Sabra Health Care REIT Inc 20230605 0 11.32 11.5 11.28 11.48 2615900 11.48 up up correct
SBSI.US Southside Bancshares Inc 20230605 0 28.23 28.23 27.19 27.61 161800 27.61 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230605 0 4.94 5.1 4.88 4.99 12700 4.99 up up correct
SBUX.US Starbucks Corporation 20230605 0 100.04 100.87 99.5 99.93 6536500 99.93 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20230605 0 10.29 10.29 10.26 10.28 9300 10.28 down down correct
SCAQU.US Stratim Cloud Acquisition Corp 20230605 0 10 10 10 10 0 10
SCHL.US Scholastic Corporation 20230605 0 42.36 43.2 41.18 42.08 145700 42.08 down down correct
SCHN.US Schnitzer Steel Industries Inc 20230605 0 30.48 30.58 29.72 30.26 144976 30.26 down down correct
SCKT.US Socket Mobile Inc 20230605 0 1.45 1.45 1.38 1.4 13700 1.4 down down correct
SCOR.US comScore Inc 20230605 0 0.87 0.89 0.86 0.87 161500 0.87
SCPH.US scPharmaceuticals Inc 20230605 0 11.03 11.36 10.76 11.28 320200 11.28 up down incorrect
SCPL.US SciPlay Corporation 20230605 0 19.35 19.38 19.04 19.12 652600 19.12 down down correct
SCPS.US Scopus BioPharma Inc 20230605 0 0.051 0.1 0.05 0.05 17400 0.05 down down correct
SCSC.US ScanSource Inc 20230605 0 29.37 29.47 28.35 29.21 112300 29.21 down down correct
SCVL.US Shoe Carnival Inc 20230605 0 20.34 20.56 19.64 19.64 479271 19.64 down up incorrect
SCWX.US SecureWorks Corp 20230605 0 8.23 8.39 8.09 8.18 62900 8.18 down up incorrect
SCYX.US SCYNEXIS Inc 20230605 0 2.48 2.5 2.35 2.38 638800 2.38 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230605 0 10.2 10.2 10.19 10.19 26500 10.19 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20230605 0 10.22 10.23 10.22 10.22 5900 10.22
SDACW.US Sustainable Development Acquisition I Corp 20230605 0 0.0232 0.0301 0.0216 0.0301 1261 0.0301 up up correct
SDC.US SmileDirectClub Inc 20230605 0 0.395 0.415 0.387 0.406 790900 0.406 up up correct
SDGR.US Schrödinger Inc 20230605 0 36.71 38.78 36.245 38.14 2086900 38.14 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230605 0 5.84 5.84 5.28 5.34 81100 5.34 down up incorrect
SEAC.US SeaChange International Inc 20230605 0 8.32 8.79 8.32 8.79 15500 8.79 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230605 0 7.4 7.56 7.3 7.37 573300 7.37 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20230605 0 1.75 1.75 1.75 1.75 9200 1.75
SECO.US Secoo Holding Limited 20230605 0 0.797 0.82 0.792 0.8 883000 0.8 up up correct
SEDG.US SolarEdge Technologies Inc 20230605 0 292.93 298.31 289.86 294.1 675400 294.1 up up correct
SEED.US Origin Agritech Limited 20230605 0 5.03 5.27 4.85 4.92 21500 4.92 down down correct
SEEL.US Seelos Therapeutics Inc 20230605 0 0.93 0.98 0.93 0.96 384200 0.96 up down incorrect
SEER.US Seer Inc 20230605 0 4 4.55 3.945 4.47 395094 4.47 up up correct
SEIC.US SEI Investments Company 20230605 0 58.13 58.33 57.57 57.67 509100 57.2517 down down correct
SELB.US Selecta Biosciences Inc 20230605 0 1.29 1.33 1.245 1.31 1351500 1.31 up up correct
SELF.US Global Self Storage Inc 20230605 0 5 5.087 5 5.02 16022 4.9493 up up correct
SENEA.US Seneca Foods Corporation 20230605 0 47.37 47.39 46.26 46.66 20700 46.66 down down correct
SENEB.US Seneca Foods Corporation 20230605 0 45.77 45.77 45.77 45.77 0 45.77
SERA.US Sera Prognostics Inc. Class A Common Stock 20230605 0 3.25 3.345 3.185 3.19 10900 3.19 down down correct
SFBC.US Sound Financial Bancorp Inc 20230605 0 36.39 36.39 36.39 36.39 800 36.39
SFBS.US ServisFirst Bancshares Inc 20230605 0 45.01 45.01 42.39 42.85 312374 42.5637 down up incorrect
SFIX.US Stitch Fix Inc 20230605 0 3.91 3.91 3.36 3.435 3304600 3.435 down up incorrect
SFM.US Sprouts Farmers Market Inc 20230605 0 32.89 33.26 32.59 32.63 1622241 32.63 down down correct
SFNC.US Simmons First National Corporation 20230605 0 17.71 17.72 16.96 17.18 648019 16.9958 down down correct
SFST.US Southern First Bancshares Inc 20230605 0 25.32 25.32 24.62 25.08 25300 25.08 down down correct
SFT.US Shift Technologies Inc 20230605 0 1.61 1.66 1.53 1.55 69063 1.55 down up incorrect
SGA.US Saga Communications Inc 20230605 0 20.8 20.8 19.9 19.9 17620 19.9 down up incorrect
SGBX.US SG Blocks Inc 20230605 0 0.77 0.81 0.74 0.751 39000 0.751 down down correct
SGC.US Superior Group of Companies Inc 20230605 0 8.73 8.78 8.57 8.7 27400 8.7 down down correct
SGEN.US Seagen Inc 20230605 0 194.68 196.16 194.43 195.19 1076200 195.19 up up correct
SGH.US SMART Global Holdings Inc 20230605 0 22.63 22.65 21.84 22.48 484300 22.48 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20230605 0 7.7 8.13 7.45 7.48 130700 7.48 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230605 0 10.45 10.45 10.45 10.45 0 10.45
SGMA.US SigmaTron International Inc 20230605 0 3.44 3.55 3.44 3.54 8900 3.54 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20230605 0 39.84 41.28 39.621 40.87 632300 40.87 up up correct
SGMO.US Sangamo Therapeutics Inc 20230605 0 1.18 1.19 1.11 1.16 1898300 1.16 down down correct
SGRP.US SPAR Group Inc 20230605 0 1.23 1.29 1.23 1.27 17400 1.27 up up correct
SGRY.US Surgery Partners Inc 20230605 0 39.53 39.93 38.39 38.91 609400 38.91 down up incorrect
SGTX.US Sigilon Therapeutics Inc 20230605 0 4.44 4.451 4.3 4.415 3000 4.415 down down correct
SHBI.US Shore Bancshares Inc 20230605 0 11.66 11.89 11.44 11.49 83500 11.49 down down correct
SHC.US Sotera Health Company 20230605 0 14.66 14.8 14.48 14.67 597500 14.67 up down incorrect
SHCR.US Sharecare Inc 20230605 0 1.67 1.695 1.62 1.64 1351800 1.64 down up incorrect
SHCRW.US Sharecare Inc 20230605 0 0.16 0.18 0.1512 0.17 10957 0.17 up up correct
SHEN.US Shenandoah Telecommunications Company 20230605 0 19.56 19.56 18.2 18.86 116900 18.86 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230605 0 4.35 4.5 4.27 4.41 129016 4.3841 up up correct
SHLS.US Shoals Technologies Group Inc 20230605 0 24.42 24.42 23.66 23.82 1807000 23.82 down down correct
SHO.US PI 20230605 0 18.7 18.9 18.61 18.9 6632 18.5447 up up correct
SHOO.US Steven Madden Ltd 20230605 0 32.34 32.5 31.75 31.93 917600 31.7287 down down correct
SHPW.US WT 20230605 0 0.012 0.0145 0.012 0.0129 16000 0.0129 up up correct
SHYF.US The Shyft Group Inc 20230605 0 25.22 25.26 24.89 25 285100 25 down up incorrect
SI.US PA 20230605 0 8.6 8.6 8 8.15 94062 8.15 down up incorrect
SIBN.US SI 20230605 0 26.27 26.96 26.21 26.86 365200 26.86 up down incorrect
SIEB.US Siebert Financial Corp 20230605 0 2.54 2.65 2.51 2.64 49000 2.64 up up correct
SIEN.US Sientra Inc 20230605 0 1.675 1.69 1.58 1.59 46000 1.59 down down correct
SIFY.US Sify Technologies Limited 20230605 0 1.48 1.5 1.31 1.35 130200 1.35 down down correct
SIGA.US SIGA Technologies Inc 20230605 0 5.62 5.64 5.42 5.45 448300 5.45 down up incorrect
SIGI.US Selective Insurance Group Inc 20230605 0 98.15 98.15 95.67 96.17 307200 96.17 down up incorrect
SIGIP.US Selective Insurance Group Inc 20230605 0 16.21 16.659 16.21 16.55 4100 16.55 up up correct
SILC.US Silicom Ltd 20230605 0 36.5 36.5 35.12 35.51 9200 35.51 down down correct
SILK.US Silk Road Medical Inc 20230605 0 30.24 30.32 29.385 29.76 629600 29.76 down down correct
SIMO.US Silicon Motion Technology Corporation 20230605 0 64.46 66.36 64.35 66.22 650100 66.22 up up correct
SINT.US Sintx Technologies Inc 20230605 0 1.45 1.481 1.38 1.4 70300 1.4 down down correct
SIOX.US Sio Gene Therapies Inc 20230605 0 0.4011 0.407 0.4011 0.4027 78954 0.4027 up up correct
SIRI.US Sirius XM Holdings Inc 20230605 0 3.58 3.69 3.57 3.6 16651199 3.6 up up correct
SISI.US Shineco Inc 20230605 0 0.519 0.52 0.5 0.5 138200 0.5 down up incorrect
SITM.US SiTime Corporation 20230605 0 101.61 104.71 100.9 103.24 273000 103.24 up up correct
SJ.US Scienjoy Holding Corporation 20230605 0 4.32 4.32 3.8392 3.8392 41243 3.8392 down down correct
SKIN.US The Beauty Health Company 20230605 0 8.25 8.4 8.175 8.29 1457300 8.29 up up correct
SKYT.US SkyWater Technology Inc 20230605 0 10.35 10.35 10.01 10.12 225724 10.12 down down correct
SKYW.US SkyWest Inc 20230605 0 31.94 33.3 31.93 33.23 563800 33.23 up up correct
SLAB.US Silicon Laboratories Inc 20230605 0 144.12 145.42 140.85 142.32 694000 142.32 down down correct
SLAMU.US Slam Corp 20230605 0 10.55 10.55 10.55 10.55 51 10.55
SLAMW.US Slam Corp 20230605 0 0.181 0.181 0.181 0.181 669 0.181
SLCR.US Silver Crest Acquisition Corporation 20230605 0 2.91 2.925 2.72 2.85 248355 2.85 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20230605 0 0.66 0.6803 0.64 0.645 331220 0.645 down down correct
SLDB.US Solid Biosciences Inc 20230605 0 6.245 6.38 6.12 6.25 52900 6.25 up up correct
SLGC.US Somalogic Inc 20230605 0 3.34 3.53 3.21 3.28 1157787 3.28 down down correct
SLGCW.US SomaLogic Inc 20230605 0 0.3875 0.3875 0.3775 0.3775 346 0.3775 down down correct
SLGG.US Super League Gaming Inc 20230605 0 0.612 0.64 0.565 0.57 174200 0.57 down down correct
SLGL.US Sol 20230605 0 3.43 3.585 3.34 3.365 9700 3.365 down up incorrect
SLGN.US Silgan Holdings Inc 20230605 0 45.67 45.67 45.03 45.3 615300 45.3 down down correct
SLM.US SLM Corporation 20230605 0 16.22 16.58 16.17 16.49 2457900 16.49 up up correct
SLMBP.US SLM Corporation 20230605 0 55.12 55.12 55.12 55.12 1100 55.12
SLN.US Silence Therapeutics plc 20230605 0 5.6 5.726 5.251 5.29 20400 5.29 down up incorrect
SLNG.US Stabilis Solutions Inc 20230605 0 4.45 4.46 4.08 4.21 4400 4.21 down down correct
SLNH.US Soluna Holdings Inc 20230605 0 0.21 0.22 0.2 0.21 96000 0.21
SLNHP.US Soluna Holdings Inc Preferred Series A 20230605 0 1.62 1.95 1.62 1.66 1700 1.66 up down incorrect
SLNO.US Soleno Therapeutics Inc 20230605 0 6.2 6.2 5.818 5.96 174700 5.96 down up incorrect
SLP.US Simulations Plus Inc 20230605 0 46.94 47.65 46.64 47.21 102600 47.21 up down incorrect
SLRC.US SLR Investment Corp 20230605 0 14.3 14.4 14.2 14.33 76746 14.1967 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230605 0 1.64 1.65 1.56 1.61 26300 1.61 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20230605 0 1.74 1.74 1.67 1.71 146300 1.71 down down correct
SLVRU.US SilverSPAC Inc Unit 20230605 0 10.5 10.5 10.5 10.5 0 10.5
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230605 0 10.52 10.52 10.52 10.52 0 10.52
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230605 0 10.89 10.89 10.89 10.89 0 10.89
SMBC.US Southern Missouri Bancorp Inc 20230605 0 38.71 38.84 37.74 38.27 52300 38.27 down up incorrect
SMBK.US SmartFinancial Inc 20230605 0 22.18 22.18 21.44 21.45 24300 21.45 down down correct
SMCI.US Super Micro Computer Inc 20230605 0 219.14 227.68 217.02 223.66 1923100 223.66 up up correct
SMID.US Smith 20230605 0 17.5 18 16.26 17.72 3600 17.72 up down incorrect
SMIT.US Schmitt Industries Inc 20230605 0 0.013 0.013 0.013 0.013 0 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230605 0 27.77 27.94 27.345 27.68 52000 27.68 down down correct
SMMF.US Summit Financial Group Inc 20230605 0 20.07 20.07 19.49 19.56 25672 19.3749 down down correct
SMMT.US Summit Therapeutics Inc 20230605 0 1.77 2.03 1.77 1.86 2037500 1.86 up up correct
SMPL.US The Simply Good Foods Company 20230605 0 36.4 36.42 35.69 35.95 361700 35.95 down down correct
SMSI.US Smith Micro Software Inc 20230605 0 1.22 1.29 1.19 1.26 267300 1.26 up up correct
SMTC.US Semtech Corporation 20230605 0 22.37 22.53 21.76 21.9 1303300 21.9 down down correct
SMTI.US Sanara MedTech Inc 20230605 0 39.28 39.28 37.09 38.5 10000 38.5 down down correct
SNAX.US Stryve Foods Inc 20230605 0 0.66 0.7 0.61 0.64 102400 0.64 down down correct
SNBR.US Sleep Number Corporation 20230605 0 19.75 20 18.44 18.47 848000 18.47 down down correct
SNCE.US Science 37 Holdings Inc 20230605 0 0.29 0.3 0.265 0.28 392700 0.28 down down correct
SNCR.US Synchronoss Technologies Inc 20230605 0 1.03 1.03 1.01 1.03 95500 1.03
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230605 0 18.5 18.5 18.25 18.47 3200 18.47 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20230605 0 19.08 19.326 18.75 18.94 539600 18.94 down down correct
SND.US Smart Sand Inc 20230605 0 1.586 1.61 1.52 1.54 104500 1.54 down down correct
SNDL.US Sundial Growers Inc 20230605 0 1.475 1.48 1.42 1.45 1630900 1.45 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20230605 0 20.36 21.21 20.13 21.1 929100 21.1 up up correct
SNES.US SenesTech Inc 20230605 0 1.25 1.32 1.18 1.32 77200 1.32 up down incorrect
SNEX.US StoneX Group Inc 20230605 0 83.56 83.56 80.8 83.04 87200 83.04 down up incorrect
SNFCA.US Security National Financial Corporation 20230605 0 8.3 8.3 8.05 8.25 53900 8.25 down up incorrect
SNGX.US Soligenix Inc 20230605 0 0.72 0.75 0.71 0.74 174300 0.74 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20230605 0 0.95 0.98 0.92 0.93 15200 0.93 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20230605 0 8.92 9.15 8.89 9.05 25700 9.05 up up correct
SNPS.US Synopsys Inc 20230605 0 448.23 454.09 445.1 450.16 737100 450.16 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20230605 0 0.812 0.868 0.81 0.816 25800 0.816 up down incorrect
SNRH.US Senior Connect Acquisition Corp. I 20230605 0 10.035 10.035 10.035 10.035 20 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230605 0 10.05 10.05 10.05 10.05 0 10.05
SNSE.US Sensei Biotherapeutics Inc 20230605 0 1.4 1.44 1.385 1.43 11000 1.43 up down incorrect
SNT.US Senstar Technologies Ltd. 20230605 0 1.42 1.5 1.4 1.44 33900 1.44 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230605 0 2.56 2.85 2.41 2.63 506600 2.63 up up correct
SNY.US Sanofi 20230605 0 50.98 51.14 50.81 50.83 806300 50.83 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20230605 0 7.12 7.6 7.075 7.25 69556200 7.25 up up correct
SOHO.US Sotherly Hotels Inc 20230605 0 1.79 1.87 1.79 1.84 14500 1.84 up up correct
SOHOB.US Sotherly Hotels Inc 20230605 0 24.09 24.09 23.97 23.97 405 23.4887 down down correct
SOHON.US Sotherly Hotels Inc 20230605 0 24.39 24.775 24.39 24.75 1800 24.2416 up up correct
SOHOO.US Sotherly Hotels Inc 20230605 0 23.99 23.99 23.94 23.94 533 23.463 down up incorrect
SOHU.US Sohu.com Limited 20230605 0 11.83 11.83 11.5 11.68 37900 11.68 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230605 0 0.54 0.57 0.53 0.56 388600 0.56 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230605 0 0.036 0.036 0.024 0.024 22131 0.024 down down correct
SONM.US Sonim Technologies Inc 20230605 0 1.03 1.16 1.03 1.159 212800 1.159 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230605 0 0.49 0.51 0.46 0.48 1728900 0.48 down down correct
SONO.US Sonos Inc 20230605 0 14.66 15.45 14.6 15.4 2670500 15.4 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20230605 0 0.61 0.628 0.59 0.6 117000 0.6 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230605 0 4.32 4.43 4.18 4.18 26200 4.18 down down correct
SOTK.US Sono 20230605 0 5.11 5.47 5.11 5.3 6000 5.3 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20230605 0 19.09 19.105 18.81 18.91 558700 18.91 down up incorrect
SP.US SP Plus Corporation 20230605 0 37.61 37.69 36.91 37.49 48500 37.49 down down correct
SPCB.US SuperCom Ltd 20230605 0 1.17 1.17 1.08 1.13 27000 1.13 down down correct
SPFI.US South Plains Financial Inc 20230605 0 23.57 23.76 22.42 22.47 35600 22.47 down down correct
SPI.US SPI Energy Co. Ltd 20230605 0 1.34 1.36 1.29 1.36 63500 1.36 up down incorrect
SPLK.US Splunk Inc 20230605 0 101.91 102.78 100.91 101.86 1143200 101.86 down down correct
SPNS.US Sapiens International Corporation N.V 20230605 0 25.48 25.64 25.18 25.32 119800 25.32 down down correct
SPOK.US Spok Holdings Inc 20230605 0 12.16 12.48 12.1 12.28 154600 12.28 up down incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20230605 0 1.11 1.12 1.06 1.1 636400 1.1 down up incorrect
SPRB.US Spruce Biosciences Inc 20230605 0 2.34 2.4 2.25 2.34 504200 2.34
SPRO.US Spero Therapeutics Inc 20230605 0 1.78 1.8 1.754 1.77 181600 1.77 down down correct
SPSC.US SPS Commerce Inc 20230605 0 161.28 164.4 159.84 163.69 163500 163.69 up up correct
SPT.US Sprout Social Inc 20230605 0 42.87 44.635 42.45 43.82 589500 43.82 up up correct
SPTN.US SpartanNash Company 20230605 0 22.21 22.41 21.93 22.38 307390 22.1579 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230605 0 4.85 4.87 4.545 4.63 1152000 4.63 down up incorrect
SPWR.US SunPower Corporation 20230605 0 10.94 11.4 10.81 11.07 4739800 11.07 up up correct
SQFT.US Presidio Property Trust Inc 20230605 0 0.942 0.942 0.91 0.914 14100 0.8892 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230605 0 16.4 16.45 16 16.26 3600 16.071 down down correct
SQL.US SeqLL Inc. Common stock 20230605 0 0.46 0.48 0.45 0.476 354000 0.476 up up correct
SQLLW.US SeqLL Inc. Warrant 20230605 0 0.0761 0.0767 0.0761 0.0767 240 0.0767 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230605 0 12.14 12.29 12.14 12.26 127900 12.26 up up correct
SRAX.US SRAX Inc 20230605 0 0.45 0.45 0.45 0.45 215 0.45
SRCE.US 1st Source Corporation 20230605 0 44.26 44.26 42.47 43.04 37400 43.04 down down correct
SRCL.US Stericycle Inc 20230605 0 43.52 43.79 42.7 43.35 408100 43.35 down down correct
SRDX.US Surmodics Inc 20230605 0 18.87 19.12 18.68 18.68 40100 18.68 down down correct
SRGA.US Surgalign Holdings Inc 20230605 0 0.84 0.9 0.83 0.88 76600 0.88 up up correct
SRPT.US Sarepta Therapeutics Inc 20230605 0 125.48 127.62 125.35 126.17 1035200 126.17 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230605 0 46.24 46.24 46.24 46.24 0 46.24
SRRK.US Scholar Rock Holding Corporation 20230605 0 6.27 6.52 6.09 6.32 135100 6.32 up up correct
SRTS.US Sensus Healthcare Inc 20230605 0 2.7 2.76 2.65 2.66 92400 2.66 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20230605 0 0.636 0.67 0.602 0.624 109900 0.624 down down correct
SRZNW.US Surrozen Inc. Warrant 20230605 0 0.0647 0.0647 0.0647 0.0647 200 0.0647
SSB.US South State Corporation 20230605 0 66.86 66.88 64.95 65.8 633100 65.8 down down correct
SSBI.US Summit State Bank 20230605 0 15 15.4 14.97 15.4 1979 15.4 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230605 0 20.02 20.27 19.61 19.85 13800 19.85 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20230605 0 0.97 0.97 0.9 0.96 3800 0.96 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20230605 0 56.39 56.58 55.5 56.01 841000 56.01 down down correct
SSNT.US SilverSun Technologies Inc 20230605 0 3.24 3.24 3.15 3.16 8900 3.16 down down correct
SSP.US The E.W. Scripps Company 20230605 0 8.16 8.16 7.7 7.89 273200 7.89 down up incorrect
SSRM.US SSR Mining Inc 20230605 0 14.94 15.04 14.8 14.91 841400 14.91 down down correct
SSSS.US SuRo Capital Corp 20230605 0 3.26 3.42 3.21 3.38 141200 3.38 up up correct
SSTI.US ShotSpotter Inc 20230605 0 24.56 25.15 24.19 24.33 55900 24.33 down up incorrect
SSYS.US Stratasys Ltd 20230605 0 16.25 16.92 16.11 16.41 1507600 16.41 up up correct
STAA.US STAAR Surgical Company 20230605 0 57.5 57.86 56.23 56.45 788800 56.45 down down correct
STAB.US Statera Biopharma Inc 20230605 0 0.03 0.033 0.03 0.0311 89291 0.0311 up down incorrect
STAF.US Staffing 360 Solutions Inc 20230605 0 0.96 0.99 0.86 0.94 99200 0.94 down down correct
STBA.US S&T Bancorp Inc 20230605 0 29.13 29.18 27.84 28.19 176400 28.19 down up incorrect
STCN.US Steel Connect Inc 20230605 0 0.0022 0.0023 0.0022 0.0022 2635 7.56
STEP.US StepStone Group Inc 20230605 0 23.37 23.65 23.23 23.41 253500 22.9852 up up correct
STER.US Sterling Check Corp. Common Stock 20230605 0 14.75 14.75 14.371 14.67 108000 14.67 down down correct
STGW.US MDC Partners Inc 20230605 0 6.74 6.84 6.64 6.7 433200 6.7 down down correct
STIM.US Neuronetics Inc 20230605 0 2.73 2.73 2.51 2.57 71000 2.57 down down correct
STKL.US SunOpta Inc 20230605 0 6.87 7.11 6.83 7 948500 7 up up correct
STKS.US The ONE Group Hospitality Inc 20230605 0 7.01 7.35 7.01 7.23 157100 7.23 up up correct
STLD.US Steel Dynamics Inc 20230605 0 98.04 99.09 95.54 97.68 1497579 97.2919 down down correct
STNE.US StoneCo Ltd 20230605 0 12.92 12.98 12.58 12.77 2843300 12.77 down down correct
STOK.US Stoke Therapeutics Inc 20230605 0 12.14 12.87 12.11 12.5 463600 12.5 up up correct
STRA.US Strategic Education Inc 20230605 0 77.77 77.83 74.14 74.59 163400 74.59 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230605 0 0.36 0.374 0.34 0.37 375500 0.37 up down incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230605 0 0.099 0.1 0.07 0.07 5360 0.07 down down correct
STRL.US Sterling Construction Company Inc 20230605 0 49.27 49.97 48.3 49.92 275100 49.92 up up correct
STRM.US Streamline Health Solutions Inc 20230605 0 1.52 1.52 1.5 1.52 30500 1.52
STRO.US Sutro Biopharma Inc 20230605 0 4.86 5.09 4.77 4.99 439300 4.99 up up correct
STRR.US Star Equity Holdings Inc 20230605 0 1.15 1.15 1.08 1.12 146300 1.12 down down correct
STRRP.US Star Equity Holdings Inc 20230605 0 9.14 9.14 9.0859 9.0859 580 9.0859 down down correct
STRS.US Stratus Properties Inc 20230605 0 22.1 22.5 21.56 22.44 15900 22.44 up down incorrect
STRT.US Strattec Security Corporation 20230605 0 19 19.53 19 19.11 3500 19.11 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20230605 0 1.03 1.07 1.03 1.07 259219 1.07 up up correct
STTK.US Shattuck Labs Inc 20230605 0 2.78 2.98 2.61 2.88 12200 2.88 up up correct
STX.US Seagate Technology Holdings plc 20230605 0 61.9 62.15 60.85 60.86 1922003 60.1792 down down correct
SUNW.US Sunworks Inc 20230605 0 1.58 1.65 1.4 1.405 1372500 1.405 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230605 0 33.23 33.78 32.62 33.68 374700 33.68 up up correct
SURF.US Surface Oncology Inc 20230605 0 0.8 0.827 0.79 0.8 233100 0.8
SURG.US SurgePays Inc. Common Stock 20230605 0 7.6 7.99 7.49 7.91 263700 7.91 up down incorrect
SURGW.US SurgePays Inc. Warrant 20230605 0 3.25 3.35 3.09 3.35 39482 3.35 up up correct
SVC.US Service Properties Trust 20230605 0 8.75 8.76 8.46 8.52 698700 8.52 down up incorrect
SVFD.US Save Foods Inc 20230605 0 0.65 0.69 0.65 0.671 48700 0.671 up up correct
SVRA.US Savara Inc 20230605 0 2.9 2.966 2.81 2.86 329100 2.86 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20230605 0 0.84 0.85 0.84 0.85 2700 0.85 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230605 0 1.44 1.46 1.39 1.436 57900 1.436 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20230605 0 0.0922 0.0922 0.0601 0.0601 0 0.0601 down down correct
SWAV.US ShockWave Medical Inc 20230605 0 285.85 291.935 284.1 290.71 271000 290.71 up up correct
SWBI.US Smith & Wesson Brands Inc 20230605 0 12.05 12.13 11.87 11.98 260100 11.98 down down correct
SWIM.US Latham Group Inc 20230605 0 3.7 3.83 3.655 3.73 324800 3.73 up up correct
SWKH.US SWK Holdings Corporation 20230605 0 17.46 17.61 17.18 17.59 3200 17.59 up up correct
SWKS.US Skyworks Solutions Inc 20230605 0 105.08 105.1 102.35 102.62 1731600 102.62 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230605 0 10.28 10.31 10.28 10.31 93200 10.31 up up correct
SWSSU.US Springwater Special Situations Corp Unit 20230605 0 10.59 10.59 10.59 10.59 0 10.59
SWTX.US SpringWorks Therapeutics Inc 20230605 0 26.75 27.5 24.465 26.64 923400 26.64 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20230605 0 0.228 0.24 0.212 0.216 223500 0.216 down up incorrect
SY.US So 20230605 0 2.2 2.22 2.11 2.2 127200 2.2
SYBT.US Stock Yards Bancorp Inc 20230605 0 46.37 46.37 44.72 45.2 95446 44.9294 down down correct
SYBX.US Synlogic Inc 20230605 0 0.56 0.582 0.485 0.487 426600 0.487 down up incorrect
SYNA.US Synaptics Incorporated 20230605 0 81.86 82.47 79.05 79.21 556900 79.21 down down correct
SYNH.US Syneos Health Inc 20230605 0 41.56 41.608 41.4 41.58 2856200 41.58 up down incorrect
SYPR.US Sypris Solutions Inc 20230605 0 1.86 1.91 1.86 1.87 8300 1.87 up up correct
SYRS.US Syros Pharmaceuticals Inc 20230605 0 3.73 3.84 3.67 3.7 37600 3.7 down up incorrect
SYTA.US Siyata Mobile Inc 20230605 0 0.1078 0.118 0.1045 0.1137 10723390 0.1137 up down incorrect
SYTAW.US Siyata Mobile Inc 20230605 0 0.08 0.08 0.0726 0.0726 12009 0.0726 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230605 0 10.7316 10.7316 10.7316 10.7316 0 10.7316
TACT.US TransAct Technologies Incorporated 20230605 0 7.2 7.44 7.2 7.39 22200 7.39 up down incorrect
TAIT.US Taitron Components Incorporated 20230605 0 4.09 4.09 3.9 3.94 55000 3.94 down up incorrect
TAKMX.US TAKMX 20230605 0 8.33 8.33 8.33 8.33 0 8.33
TALK.US Talkspace Inc 20230605 0 1.03 1.08 1.02 1.08 585000 1.08 up up correct
TALKW.US Talkspace Inc 20230605 0 0.06 0.06 0.06 0.06 105110 0.06
TALS.US Talaris Therapeutics Inc 20230605 0 2.51 2.62 2.46 2.61 158400 2.61 up up correct
TANH.US Tantech Holdings Ltd 20230605 0 2.779 2.91 2.57 2.62 25700 2.62 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230605 0 25.29 25.29 25.29 25.29 0 25.29
TANNL.US TravelCenters of America LLC SR NT 20230605 0 25.01 25.01 25.01 25.01 0 25.01
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230605 0 25.26 25.26 25.26 25.26 0 25.26
TAOP.US Taoping Inc 20230605 0 0.71 0.71 0.7 0.7 2100 0.7 down down correct
TARA.US Protara Therapeutics Inc 20230605 0 2.94 3.035 2.93 2.95 5700 2.95 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20230605 0 17.01 17.84 16.6 17.79 87500 17.79 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20230605 0 11.43 11.64 11.16 11.51 1023400 11.51 up up correct
TAST.US Carrols Restaurant Group Inc 20230605 0 5.67 5.96 5.56 5.71 764900 5.71 up up correct
TATT.US TAT Technologies Ltd 20230605 0 6.52 6.69 6.48 6.66 2900 6.66 up up correct
TAYD.US Taylor Devices Inc 20230605 0 19 19.78 19 19.22 1500 19.22 up up correct
TBBK.US The Bancorp Inc 20230605 0 33.13 33.3 32.35 32.76 330900 32.76 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230605 0 10.21 10.21 10.21 10.21 22 10.21
TBCPU.US Thunder Bridge Capital Partners III Inc 20230605 0 10.32 10.32 10.32 10.32 0 10.32
TBCPW.US Thunder Bridge Capital Partners III Inc 20230605 0 0.1201 0.1201 0.1201 0.1201 46007 0.1201
TBLA.US Taboola.com Ltd. Ordinary Shares 20230605 0 2.96 3.01 2.91 2.94 506100 2.94 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20230605 0 0.5263 0.5263 0.5 0.5078 3200 0.5078 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230605 0 15.18 15.34 15.18 15.21 30700 15.1059 up up correct
TBLT.US ToughBuilt Industries Inc 20230605 0 0.79 0.83 0.751 0.78 196400 0.78 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230605 0 0.06 0.06 0.04 0.04 9100 0.04 down down correct
TBNK.US Territorial Bancorp Inc 20230605 0 11 11 10.64 10.7 15300 10.7 down down correct
TBPH.US Theravance Biopharma Inc 20230605 0 11.03 11.205 10.96 11.14 425400 11.14 up up correct
TC.US TuanChe ADR 20230605 0 0.5218 0.54 0.5 0.5002 44263 0.5002 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20230605 0 14.44 14.644 14.01 14.35 13800 14.35 down down correct
TCBI.US Texas Capital Bancshares Inc 20230605 0 51.11 51.11 48.48 49.3 540200 49.3 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230605 0 19.39 19.6 17.86 18.54 8100 18.54 down down correct
TCBK.US TriCo Bancshares 20230605 0 36.44 36.47 34.92 35.18 102600 34.9103 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230605 0 11.835 11.835 11.75 11.75 400 11.7206 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230605 0 16.91 16.973 16.32 16.53 12900 16.53 down down correct
TCCO.US Technical Communications Corporation 20230605 0 1 1 0.72 0.99 300 0.99 down down correct
TCFC.US The Community Financial Corporation 20230605 0 27.12 27.46 26.23 26.74 15400 26.74 down up incorrect
TCMD.US Tactile Systems Technology Inc 20230605 0 23.45 23.95 23.165 23.89 547600 23.89 up down incorrect
TCOM.US Trip.com Group Limited 20230605 0 34.23 34.45 33.89 33.96 3773406 33.96 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20230605 0 0.65 0.65 0.585 0.594 72200 0.594 down down correct
TCPC.US BlackRock TCP Capital Corp 20230605 0 10.77 10.88 10.745 10.86 342057 10.5361 up up correct
TCRX.US Tscan Therapeutics Inc 20230605 0 2.73 2.95 2.685 2.77 400300 2.77 up up correct
TCX.US Tucows Inc 20230605 0 31.9 31.9 30.69 30.81 43241 30.81 down down correct
TDS.US PV 20230605 0 12.2 12.93 12 12.88 89427 12.5027 up up correct
TDUP.US ThredUp Inc 20230605 0 2.4 2.434 2.23 2.26 647400 2.26 down down correct
TDW.US WT 20230605 0 3.69 3.75 3.68 3.7499 6525 3.7499 up up correct
TEAM.US Atlassian Corporation Plc 20230605 0 183.72 183.72 178.6 183.27 1386195 183.27 down down correct
TECH.US Bio 20230605 0 82.57 83.01 81.76 82.67 560100 82.67 up up correct
TECTP.US Tectonic Financial Inc 20230605 0 10.15 10.15 10.15 10.15 200 10.15
TEDU.US Tarena International Inc 20230605 0 3.15 3.15 3.095 3.095 1300 3.095 down down correct
TELA.US TELA Bio Inc 20230605 0 10.64 11.1 10.47 10.85 50000 10.85 up up correct
TELL.US Tellurian Inc 20230605 0 1.3 1.32 1.2 1.22 6012300 1.22 down down correct
TENB.US Tenable Holdings Inc 20230605 0 40.36 40.77 39.72 40.49 865100 40.49 up up correct
TENX.US Tenax Therapeutics Inc 20230605 0 0.36 0.36 0.335 0.35 331700 0.35 down down correct
TER.US Teradyne Inc 20230605 0 102.85 103.25 100.77 101.52 1084000 101.52 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20230605 0 11.85 12.55 11.67 12.2 454681 12.2 up up correct
TESS.US TESSCO Technologies Incorporated 20230605 0 8.85 8.86 8.82 8.86 75700 8.86 up down incorrect
TFC.US PR 20230605 0 20.73 20.73 20.46 20.46 71857 20.46 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20230605 0 0.48 0.501 0.45 0.45 47600 0.45 down up incorrect
TFSL.US TFS Financial Corporation 20230605 0 12.11 12.12 11.94 11.98 378100 11.98 down down correct
TGH.US PB 20230605 0 19.45 19.89 19.12 19.26 5358 19.26 down down correct
TGLS.US Tecnoglass Inc 20230605 0 40.51 41.1 39.91 40.87 273511 40.7979 up up correct
TGTX.US TG Therapeutics Inc 20230605 0 26.21 27.31 25.76 25.85 3880800 25.85 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230605 0 10.48 10.48 10.48 10.48 0 10.48
TGVCU.US TG Venture Acquisition Corp. Units 20230605 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20230605 0 0.04 0.04 0.04 0.04 61100 0.04
TH.US Target Hospitality Corp 20230605 0 15.34 15.56 15.16 15.17 423500 15.17 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230605 0 10.26 10.26 10.26 10.26 100 10.26
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230605 0 10.291 10.291 10.291 10.291 1 10.291
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230605 0 0.1501 0.16 0.15 0.15 1000 0.15 down up incorrect
THFF.US First Financial Corporation 20230605 0 35 35 33.9 34 54962 33.4772 down down correct
THMO.US ThermoGenesis Holdings Inc 20230605 0 1.29 1.33 1.03 1.05 312700 1.05 down up incorrect
THRM.US Gentherm Incorporated 20230605 0 56.67 56.67 54.61 55.59 135000 55.59 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230605 0 4.77 4.85 4.6 4.65 25700 4.65 down up incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230605 0 8.78 9.44 8.78 9.08 109400 9.08 up up correct
THRY.US Thryv Holdings Inc 20230605 0 24.07 24.07 22.955 23.88 127500 23.88 down up incorrect
THTX.US Theratechnologies Inc 20230605 0 0.95 1 0.92 0.95 69600 0.95
THWWW.US Target Hospitality Corp 20230605 0 4.96 5 4.85 4.85 3136 4.85 down down correct
TIGO.US Millicom International Cellular S.A 20230605 0 16.99 17.04 16.76 16.89 81600 16.89 down down correct
TIGR.US UP Fintech Holding Limited 20230605 0 3.08 3.1 2.985 3.025 575600 3.025 down down correct
TIL.US Instil Bio Inc 20230605 0 0.5823 0.6 0.5691 0.6 683066 0.6 up up correct
TILE.US Interface Inc 20230605 0 7.34 7.42 7.17 7.25 409100 7.25 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20230605 0 32.66 32.66 32.66 32.66 0 32.2314
TIPPX.US Total Income + Real Estate Fund CL C 20230605 0 30.99 30.99 30.99 30.99 0 30.5833
TIPRX.US Totl In Rl Est A 20230605 0 33.16 33.16 33.16 33.16 0 32.7248
TIPT.US Tiptree Inc 20230605 0 13.78 13.78 13.48 13.5 81000 13.5 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230605 0 34.01 34.01 34.01 34.01 0 33.5636
TIRX.US Tian Ruixiang Holdings Ltd 20230605 0 1.82 1.942 1.71 1.75 53100 1.75 down up incorrect
TITN.US Titan Machinery Inc 20230605 0 28 28.06 26.7 26.77 354600 26.77 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230605 0 0.11 0.116 0.104 0.107 1285100 0.107 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230605 0 3.99 3.99 3.8 3.92 30300 3.92 down down correct
TLF.US Tandy Leather Factory Inc 20230605 0 4.25 4.25 4.25 4.25 400 4.25
TLIS.US Talis Biomedical Corporation 20230605 0 0.5 0.5 0.471 0.477 58000 0.477 down down correct
TLRY.US Tilray Inc 20230605 0 1.75 1.75 1.64 1.69 15641400 1.69 down down correct
TLS.US Telos Corporation 20230605 0 2.69 2.69 2.51 2.58 802225 2.58 down down correct
TLSA.US Tiziana Life Sciences PLC 20230605 0 1.23 1.27 0.9 0.92 3022700 0.92 down down correct
TMC.US TMC the metals company Inc 20230605 0 0.67 0.698 0.666 0.679 552400 0.679 up down incorrect
TMCI.US Treace Medical Concepts Inc 20230605 0 26.05 26.518 25.34 25.58 550800 25.58 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230605 0 0.08 0.08 0.08 0.08 2800 0.08
TMDX.US TransMedics Group Inc 20230605 0 73.88 75.315 73.35 74.76 260200 74.76 up up correct
TMKR.US Tastemaker Acquisition Corp 20230605 0 10.6 10.64 10.59 10.618 1815 10.618 up up correct
TMKRU.US Tastemaker Acquisition Corp 20230605 0 10.585 10.585 10.585 10.585 0 10.585
TMKRW.US Tastemaker Acquisition Corp 20230605 0 0.035 0.05 0.035 0.04 139135 0.04 up up correct
TMUS.US T 20230605 0 132 133.01 130.89 132.22 9068400 132.22 up up correct
TNDM.US Tandem Diabetes Care Inc 20230605 0 24.56 25.31 24.08 24.25 1222100 24.25 down down correct
TNGX.US Bctg Acquisition Corp 20230605 0 3.23 3.67 3.14 3.4 352200 3.4 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230605 0 1.94 1.99 1.88 1.98 412500 1.98 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230605 0 7.64 7.7 7.478 7.6 359000 7.6 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230605 0 10.76 10.76 10.76 10.76 0 10.76
TOI.US DFP Healthcare Acquisitions Corp 20230605 0 0.45 0.603 0.33 0.35 1960000 0.35 down up incorrect
TOIIW.US The Oncology Institute Inc 20230605 0 0.05 0.05 0.05 0.05 5330 0.05
TOMZ.US TOMI Environmental Solutions Inc 20230605 0 0.68 0.68 0.57 0.66 705100 0.66 down down correct
TOPS.US Top Ships Inc 20230605 0 0.72 0.72 0.7 0.71 193300 0.71 down down correct
TOUR.US Tuniu Corporation 20230605 0 1.24 1.31 1.24 1.27 94700 1.27 up up correct
TOWN.US TowneBank 20230605 0 24.69 24.75 23.82 23.88 211186 23.625 down down correct
TPIC.US TPI Composites Inc 20230605 0 11.36 12.24 11.14 11.46 1010300 11.46 up up correct
TPST.US Tempest Therapeutics Inc 20230605 0 1.46 1.53 1.43 1.46 82200 1.46
TRDA.US Entrada Therapeutics Inc. Common Stock 20230605 0 12.86 13.14 12.64 13.14 44300 13.14 up up correct
TREE.US LendingTree Inc 20230605 0 18.8 20.14 18.71 19.83 418200 19.83 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20230605 0 5.63 5.985 5.52 5.83 347800 5.83 up up correct
TRIB.US Trinity Biotech plc 20230605 0 0.96 0.99 0.94 0.94 4500 0.94 down down correct
TRIN.US Trinity Capital Inc 20230605 0 12.7 12.94 12.52 12.9 157453 12.3995 up up correct
TRIP.US TripAdvisor Inc 20230605 0 16.09 16.35 15.85 16.29 2205300 16.29 up up correct
TRIS.US UN 20230605 0 10.46 10.46 10.46 10.46 147 10.46
TRKAW.US Troika Media Group Inc 20230605 0 0.024 0.0364 0.024 0.032 30419 0.032 up up correct
TRMB.US Trimble Inc 20230605 0 49.5 49.56 48.41 48.52 889800 48.52 down down correct
TRMD.US TORM plc 20230605 0 26 26 25.35 25.45 234300 25.45 down down correct
TRMK.US Trustmark Corporation 20230605 0 22.68 22.7 21.69 21.89 239200 21.89 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230605 0 7.06 7.12 6.9 6.97 45400 6.97 down down correct
TRNS.US Transcat Inc 20230605 0 88.17 89.56 87.58 88.85 28100 88.85 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230605 0 10.75 10.75 10.75 10.75 0 10.75
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230605 0 10.65 10.7 10.65 10.7 200 10.7 up up correct
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230605 0 0.083 0.083 0.083 0.083 1400 0.083
TROO.US TROOPS Inc 20230605 0 3.48 3.52 3.31 3.38 44500 3.38 down down correct
TROW.US T. Rowe Price Group Inc 20230605 0 110.44 111.65 109.04 110.29 1303554 109.0869 down down correct
TRS.US TriMas Corporation 20230605 0 26.53 26.79 26.04 26.6 74900 26.6 up up correct
TRST.US TrustCo Bank Corp NY 20230605 0 29.3 29.46 28.27 28.35 75600 28.35 down down correct
TRTN.US PE 20230605 0 19.1 19.1 18.47 19.07 11027 18.7097 down down correct
TRUE.US TrueCar Inc 20230605 0 2.35 2.38 2.19 2.26 134500 2.26 down down correct
TRUP.US Trupanion Inc 20230605 0 22.98 23.385 21.73 21.85 733000 21.85 down up incorrect
TRVG.US trivago N.V 20230605 0 1.22 1.28 1.08 1.16 1555400 1.16 down down correct
TRVI.US Trevi Therapeutics Inc 20230605 0 2.22 2.34 2.16 2.16 237300 2.16 down up incorrect
TRVN.US Trevena Inc 20230605 0 1.05 1.065 1 1.03 485800 1.03 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230605 0 7.5 7.59 7.5 7.59 13600 7.59 up up correct
TSBK.US Timberland Bancorp Inc 20230605 0 24.1 24.23 24.05 24.1 13500 24.1
TSCO.US Tractor Supply Company 20230605 0 209.25 210.98 205.5 207.55 1551400 207.55 down down correct
TSEM.US Tower Semiconductor Ltd 20230605 0 38.07 38.74 38.03 38.7 750000 38.7 up up correct
TSHA.US Taysha Gene Therapies Inc 20230605 0 0.792 0.885 0.79 0.83 386400 0.83 up up correct
TSIFX.US TSIFX 20230605 0 8.89 8.89 8.89 8.89 0 8.89
TSLA.US Tesla Inc 20230605 0 217.8 221.29 214.52 217.61 151143109 217.61 down down correct
TSP.US TuSimple Holdings Inc 20230605 0 2.05 2.105 1.99 2.02 1594300 2.02 down down correct
TSRI.US TSR Inc 20230605 0 6.43 6.55 6.43 6.54 2500 6.54 up up correct
TSVT.US 2seventy bio Inc 20230605 0 12.08 12.45 11.78 11.78 569000 11.78 down down correct
TTCF.US Tattooed Chef Inc 20230605 0 0.55 0.57 0.53 0.54 696100 0.54 down down correct
TTD.US The Trade Desk Inc 20230605 0 73.49 76.06 72.7 75.37 4527000 75.37 up down incorrect
TTEC.US TTEC Holdings Inc 20230605 0 34.4 34.6 33.06 33.13 209400 33.13 down down correct
TTEK.US Tetra Tech Inc 20230605 0 152.72 154.29 151.5 153.14 351700 153.14 up up correct
TTGT.US TechTarget Inc 20230605 0 35.35 35.81 33.25 35.52 217000 35.52 up down incorrect
TTMI.US TTM Technologies Inc 20230605 0 13.55 13.55 13.13 13.14 471500 13.14 down down correct
TTNP.US Titan Pharmaceuticals Inc 20230605 0 0.76 0.77 0.75 0.77 9400 0.77 up up correct
TTOO.US T2 Biosystems Inc 20230605 0 0.139 0.147 0.069 0.07 143694000 0.07 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230605 0 5.47 5.63 5.31 5.44 128600 5.44 down down correct
TTWO.US Take 20230605 0 136.85 139.04 136.3 136.72 1605800 136.72 down up incorrect
TUEM.US Tuesday Morning Corporation 20230605 0 0.0004 0.0004 0.0004 0.0004 169 0.0004
TURN.US 180 Degree Capital Corp 20230605 0 4.63 4.63 4.63 4.63 244 4.63
TUSK.US Mammoth Energy Services Inc 20230605 0 3.97 4.02 3.79 3.95 123500 3.95 down up incorrect
TVTX.US Travere Therapeutics Inc 20230605 0 18.94 19.104 18.5 18.81 1053772 18.81 down down correct
TW.US Tradeweb Markets Inc 20230605 0 70.39 70.99 68.44 69.2 866500 69.2 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230605 0 10.14 10.14 10.13 10.13 4800 10.13 down down correct
TWCBU.US Bilander Acquisition Corp. Unit 20230605 0 10.65 10.65 10.65 10.65 0 10.65
TWCBW.US Bilander Acquisition Corp. Warrant 20230605 0 0.0618 0.0718 0.06 0.06 2807 0.06 down down correct
TWIN.US Twin Disc Incorporated 20230605 0 11.34 11.73 11.15 11.21 18300 11.21 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230605 0 8 8.12 7.42 7.48 1101300 7.48 down down correct
TWLVU.US Twelve Seas Investment Company II 20230605 0 10.27 10.27 10.27 10.27 0 10.27
TWLVW.US Twelve Seas Investment Company II 20230605 0 0.0501 0.0501 0.0501 0.0501 45 0.0501
TWNK.US Hostess Brands Inc 20230605 0 26.11 26.14 25.71 25.76 730500 25.76 down down correct
TWOU.US 2U Inc 20230605 0 4.26 4.36 4.225 4.3 739200 4.3 up up correct
TWST.US Twist Bioscience Corporation 20230605 0 16.33 16.73 15.79 16.19 836300 16.19 down down correct
TXG.US 10x Genomics Inc 20230605 0 54.05 55.38 54.05 54.98 514800 54.98 up down incorrect
TXMD.US TherapeuticsMD Inc 20230605 0 4.44 4.49 4.3 4.36 13500 4.36 down down correct
TXN.US Texas Instruments Incorporated 20230605 0 175.19 175.19 169.77 170.26 5520400 170.26 down down correct
TXRH.US Texas Roadhouse Inc 20230605 0 110.74 111.21 109.53 111.08 643500 110.53 up up correct
TYRA.US Tyra Biosciences Inc 20230605 0 14.07 15 13.06 13.68 31500 13.68 down down correct
TZOO.US Travelzoo 20230605 0 9.38 10.34 9.38 9.9 220800 9.9 up up correct
UAL.US United Airlines Holdings Inc 20230605 0 48.45 48.56 47.64 48.26 3701100 48.26 down down correct
UBCP.US United Bancorp Inc 20230605 0 11.32 11.45 11.32 11.35 3400 11.1932 up up correct
UBFO.US United Security Bancshares 20230605 0 6.37 6.4016 6.21 6.24 13499 6.24 down down correct
UBOH.US United Bancshares Inc 20230605 0 18.28 18.28 18.28 18.28 0 18.28
UBSI.US United Bankshares Inc 20230605 0 31.91 32.09 31.07 31.2 795800 30.8697 down up incorrect
UBX.US Unity Biotechnology Inc 20230605 0 3.33 3.43 3.2 3.34 180000 3.34 up down incorrect
UCBI.US United Community Banks Inc 20230605 0 25.11 25.17 23.58 24.2 539957 23.9926 down down correct
UCBIO.US United Community Banks Inc 20230605 0 20.54 20.75 19.63 20.435 6100 20.435 down down correct
UCL.US uCloudlink Group Inc 20230605 0 3.5 3.74 3.5 3.54 8848 3.54 up up correct
UCTT.US Ultra Clean Holdings Inc 20230605 0 33.91 34.03 32.64 33.4 182200 33.4 down down correct
UDMY.US Udemy Inc. Common Stock 20230605 0 10.66 10.93 10.53 10.82 633000 10.82 up up correct
UEIC.US Universal Electronics Inc 20230605 0 8.37 8.4 8.19 8.25 186600 8.25 down down correct
UFCS.US United Fire Group Inc 20230605 0 22.07 22.29 21.46 21.61 107900 21.61 down down correct
UFPI.US UFP Industries Inc 20230605 0 83.4 84.38 81.05 84 378200 84 up down incorrect
UFPT.US UFP Technologies Inc 20230605 0 166.72 167.85 159.69 161.47 187600 161.47 down down correct
UG.US United 20230605 0 8.43 8.74 8.43 8.67 8400 8.67 up down incorrect
UGRO.US urban 20230605 0 1.24 1.28 1.1427 1.1614 69400 1.1614 down up incorrect
UHAL.US AMERCO 20230605 0 54.47 55.18 53.41 53.75 214100 53.75 down down correct
UIHC.US United Insurance Holdings Corp 20230605 0 5.27 5.38 5.01 5.11 161100 5.11 down up incorrect
UK.US Ucommune International Ltd 20230605 0 0.7152 1.05 0.6505 1.04 2187189 1.04 up up correct
ULBI.US Ultralife Corporation 20230605 0 4.49 4.72 4.35 4.64 17900 4.64 up up correct
ULCC.US Frontier Group Holdings Inc 20230605 0 9.16 9.175 8.88 9.02 1056500 9.02 down down correct
ULH.US Universal Logistics Holdings Inc 20230605 0 28.56 28.56 26.91 27.12 85100 27.12 down up incorrect
ULTA.US Ulta Beauty Inc 20230605 0 421.34 425.96 418.77 421.01 1048000 421.01 down down correct
UMBF.US UMB Financial Corporation 20230605 0 63.16 63.68 61.43 62.09 414300 61.7357 down down correct
UNAM.US Unico American Corporation 20230605 0 1.12 1.14 1.12 1.13 10400 1.13 up up correct
UNB.US Union Bankshares Inc 20230605 0 22.13 22.14 21.99 22.1 4900 22.1 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20230605 0 1.37 1.6 1.37 1.58 188300 1.58 up up correct
UNIT.US Uniti Group Inc 20230605 0 3.85 3.895 3.74 3.84 1491230 3.7117 down down correct
UNTY.US Unity Bancorp Inc 20230605 0 23.31 23.43 22.76 22.8 12600 22.6875 down down correct
UONE.US Urban One Inc 20230605 0 6.34 6.44 5.9 5.94 80600 5.94 down down correct
UONEK.US Urban One Inc 20230605 0 5.6 5.72 5.54 5.54 13800 5.54 down down correct
UPC.US Universe Pharmaceuticals INC 20230605 0 0.63 0.69 0.63 0.67 53100 0.67 up up correct
UPLD.US Upland Software Inc 20230605 0 3.27 3.27 3.1 3.19 208222 3.19 down down correct
UPST.US Upstart Holdings Inc 20230605 0 29.57 30.68 28.02 28.23 6937500 28.23 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230605 0 10.55 10.55 10.55 10.55 0 10.55
UPWK.US Upwork Inc 20230605 0 8.74 8.77 8.32 8.45 2481500 8.45 down down correct
URBN.US Urban Outfitters Inc 20230605 0 31.36 31.63 30.29 30.73 2294300 30.73 down down correct
URGN.US UroGen Pharma Ltd 20230605 0 9.73 9.92 9.54 9.59 71700 9.59 down down correct
UROY.US Uranium Royalty Corp 20230605 0 2.02 2.11 2.01 2.1 473500 2.1 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230605 0 11.84 12.34 11.84 12.28 38800 12.28 up down incorrect
USAU.US U.S. Gold Corp 20230605 0 4.44 4.44 4.2 4.3 31400 4.3 down up incorrect
USCB.US US Century Bank 20230605 0 10.19 10.2 9.32 9.52 32200 9.52 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230605 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230605 0 1.55 1.55 1.46 1.47 103900 1.47 down down correct
USIO.US Usio Inc 20230605 0 2.08 2.1 2.03 2.06 72300 2.06 down down correct
USLM.US United States Lime & Minerals Inc 20230605 0 185.48 185.48 183.68 185.06 3800 185.06 down up incorrect
USQIX.US USQ Core Real Estate Fund 20230605 0 27.31 27.31 27.31 27.31 0 27.31
USQSX.US USQ Core Real Estate Fund 20230605 0 27.36 27.36 27.36 27.36 0 27.36
UTHR.US United Therapeutics Corporation 20230605 0 216.15 219.87 215.29 218.88 278500 218.88 up up correct
UTMD.US Utah Medical Products Inc 20230605 0 95 96.01 93.26 93.26 13564 92.9722 down down correct
UTME.US United Time Technology Co. Ltd 20230605 0 1.95 2.4 1.85 2.26 1444400 2.26 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230605 0 0.25 0.31 0.25 0.28 3440300 0.28 up up correct
UTSI.US UTStarcom Holdings Corp 20230605 0 3.56 3.7 3.56 3.7 800 3.7 up up correct
UVSP.US Univest Financial Corporation 20230605 0 19.07 19.07 18.3 18.38 104800 18.38 down down correct
UXIN.US Uxin Limited 20230605 0 1.38 1.42 1.35 1.37 310100 1.37 down down correct
VABK.US Virginia National Bankshares Corporation 20230605 0 29.39 29.49 28.44 29.22 22200 28.9017 down down correct
VACC.US Vaccitech plc 20230605 0 2.45 2.5 2.383 2.39 23400 2.39 down down correct
VALN.US Valneva SE 20230605 0 12.38 13.339 12.38 12.61 45200 12.61 up up correct
VALU.US Value Line Inc 20230605 0 46.72 47.52 44.72 47.52 2000 47.52 up down incorrect
VAQC.US Vector Acquisition Corporation II 20230605 0 10.21 10.21 10.21 10.21 79 10.21
VAXX.US Vaxxinity Inc. Class A Common Stock 20230605 0 1.99 2.03 1.95 1.99 134100 1.99
VBFC.US Village Bank and Trust Financial Corp 20230605 0 40.1 40.15 37.64 37.64 2000 37.64 down down correct
VBIV.US VBI Vaccines Inc 20230605 0 2.84 2.91 2.7 2.74 32900 2.74 down down correct
VBLT.US Vascular Biogenics Ltd 20230605 0 0.225 0.225 0.215 0.215 517600 0.215 down down correct
VBNK.US VersaBank Common Shares 20230605 0 7.27 7.27 7.25 7.25 400 7.25 down down correct
VBTX.US Veritex Holdings Inc 20230605 0 18.92 18.92 18.205 18.63 440500 18.63 down up incorrect
VC.US Visteon Corporation 20230605 0 140.06 140.54 137.67 138.44 209200 138.44 down up incorrect
VCEL.US Vericel Corporation 20230605 0 32.5 33.05 31.9 32.9 259800 32.9 up up correct
VCMIX.US Versus Capital Multi 20230605 0 27.5 27.5 27.5 27.5 0 27.5
VCNX.US Vaccinex Inc 20230605 0 0.43 0.43 0.41 0.42 249100 0.42 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230605 0 27.42 27.42 27.42 27.42 0 27.42
VCTR.US Victory Capital Holdings Inc 20230605 0 32.21 32.39 31.69 32.09 350500 31.7826 down up incorrect
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230605 0 10.2 10.2 10.2 10.2 2 10.2
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230605 0 10.279 10.279 10.279 10.279 100 10.279
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230605 0 0.101 0.101 0.101 0.101 12 0.101
VCYT.US Veracyte Inc 20230605 0 26.43 26.81 25.89 25.92 464700 25.92 down down correct
VECO.US Veeco Instruments Inc 20230605 0 24.75 25 24.17 24.6 534800 24.6 down down correct
VECT.US VectivBio Holding AG 20230605 0 16.56 16.65 16.51 16.6 472300 16.6 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230605 0 1.68 1.92 1.62 1.86 1471200 1.86 up up correct
VEON.US VEON Ltd 20230605 0 18.88 19.53 18.6 19.41 43600 19.41 up down incorrect
VERA.US Vera Therapeutics Inc 20230605 0 9.31 9.615 8.92 9 261500 9 down down correct
VERB.US Verb Technology Company Inc 20230605 0 1.45 1.49 1.4 1.4 33600 1.4 down down correct
VERBW.US Verb Technology Company Inc 20230605 0 0.0152 0.0163 0.0151 0.0151 9780 0.0151 down down correct
VERI.US Veritone Inc 20230605 0 3.28 3.71 3.28 3.57 1329300 3.57 up up correct
VERO.US Venus Concept Inc 20230605 0 2.13 2.14 2.1 2.1 12100 2.1 down down correct
VERU.US Veru Inc 20230605 0 1.03 1.1 1.02 1.06 1094400 1.06 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20230605 0 16.14 17.15 16.14 16.74 534300 16.74 up up correct
VERX.US Vertex Inc 20230605 0 21.46 21.9 20.78 21.48 251900 21.48 up up correct
VERY.US Vericity Inc 20230605 0 6.59 6.59 6.59 6.59 700 6.59
VEV.US Vicinity Motor Corp. Common Stock 20230605 0 0.84 0.885 0.819 0.884 49200 0.884 up up correct
VFF.US Village Farms International Inc 20230605 0 0.599 0.599 0.582 0.59 651400 0.59 down down correct
VFLEX.US VFLEX 20230605 0 26.37 26.37 26.37 26.37 0 26.37
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230605 0 10.48 10.48 10.48 10.48 0 10.48
VIA.US Via Renewables Inc 20230605 0 10.7 11.1 10.48 11.03 46100 11.03 up up correct
VIASP.US Via Renewables Inc 20230605 0 14.29 14.79 13.955 14.79 24800 13.9562 up up correct
VIAV.US Viavi Solutions Inc 20230605 0 9.98 9.98 9.51 9.65 1687100 9.65 down up incorrect
VICR.US Vicor Corporation 20230605 0 56.13 56.37 54.01 54.71 385900 54.71 down down correct
VIEW.US View Inc 20230605 0 0.173 0.199 0.171 0.195 1531100 0.195 up up correct
VIEWW.US View Inc 20230605 0 0.0172 0.0172 0.017 0.017 15580 0.017 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20230605 0 10.46 10.46 10.46 10.46 0 10.46
VINC.US Vincerx Pharma Inc 20230605 0 1.88 1.91 1.73 1.83 77800 1.83 down down correct
VINO.US Gaucho Group Holdings Inc 20230605 0 0.585 0.618 0.585 0.6 94300 0.6 up up correct
VINP.US Vinci Partners Investments Ltd 20230605 0 8.04 8.45 8.04 8.33 82600 8.33 up up correct
VIOT.US Viomi Technology Co. Ltd 20230605 0 0.88 0.93 0.88 0.88 15000 0.88
VIR.US Vir Biotechnology Inc 20230605 0 27.02 27.37 26.58 26.68 737500 26.68 down down correct
VIRC.US Virco Mfg. Corporation 20230605 0 3.95 3.95 3.84 3.87 11500 3.87 down down correct
VIRI.US Virios Therapeutics Inc 20230605 0 1.5 1.68 1.46 1.66 736800 1.66 up up correct
VIRT.US Virtu Financial Inc 20230605 0 18.04 18.11 17.821 17.95 743400 17.95 down down correct
VIRX.US Viracta Therapeutics Inc 20230605 0 1.5 1.52 1.4 1.51 139200 1.51 up up correct
VISL.US Vislink Technologies Inc 20230605 0 6.24 6.36 6.21 6.21 7451 6.21 down down correct
VITL.US Vital Farms Inc 20230605 0 14.7 14.77 14.52 14.54 178900 14.54 down up incorrect
VIVE.US Viveve Medical Inc 20230605 0 0.04 0.04 0.04 0.04 0 0.04
VJET.US voxeljet AG 20230605 0 1.91 1.93 1.88 1.9 7200 1.9 down down correct
VKTX.US Viking Therapeutics Inc 20230605 0 22.46 23.375 22.334 23.07 1654300 23.07 up up correct
VLCN.US Volcon Inc. Common stock 20230605 0 0.72 0.73 0.701 0.72 266400 0.72
VLGEA.US Village Super Market Inc 20230605 0 21.24 21.24 20.66 20.71 13521 20.71 down down correct
VLN.US WT 20230605 0 0.14 0.14 0.13 0.13 250 0.13 down down correct
VLY.US Valley National Bancorp 20230605 0 8.32 8.34 7.82 7.87 5376700 7.7691 down up incorrect
VLYPO.US Valley National Bancorp 20230605 0 22.45 23.09 22.23 22.99 63701 22.4335 up down incorrect
VLYPP.US Valley National Bancorp 20230605 0 18 18.47 17.9231 18.19 72120 17.7992 up down incorrect
VMAR.US Vision Marine Technologies Inc 20230605 0 4.44 4.44 4.18 4.23 24400 4.23 down up incorrect
VMD.US Viemed Healthcare Inc 20230605 0 9.74 9.98 9.74 9.81 88500 9.81 up up correct
VMEO.US Vimeo Inc 20230605 0 4.1 4.32 4.1 4.19 1531900 4.19 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20230605 0 6.05 6.12 5.92 6.1 467100 6.1 up up correct
VNET.US 21Vianet Group Inc 20230605 0 2.89 2.91 2.77 2.88 455400 2.88 down down correct
VNO.US PO 20230605 0 11.44 11.56 11.16 11.16 41087 10.9058 down down correct
VNOM.US Viper Energy Partners LP 20230605 0 26.9 27.04 26.26 26.27 253600 26.27 down up incorrect
VOD.US Vodafone Group Plc 20230605 0 9.67 9.73 9.59 9.59 5917000 9.1115 down down correct
VOR.US Vor Biopharma Inc 20230605 0 4.85 5.13 4.755 4.98 114900 4.98 up up correct
VOXX.US VOXX International Corporation 20230605 0 10.27 10.53 10.1 10.42 71000 10.42 up up correct
VQS.US Viq Solutions Inc 20230605 0 0.253 0.2743 0.2402 0.2513 509000 0.2513 down up incorrect
VRA.US Vera Bradley Inc 20230605 0 5.03 5.07 4.97 5.06 252500 5.06 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230605 0 5.39 5.87 4.27 4.525 1390800 4.525 down up incorrect
VRAY.US ViewRay Inc 20230605 0 0.66 0.678 0.61 0.631 1439700 0.631 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230605 0 5.66 6.09 5.655 5.83 132000 5.83 up up correct
VRDN.US Viridian Therapeutics Inc 20230605 0 24.27 25.09 24.035 24.87 577900 24.87 up up correct
VREX.US Varex Imaging Corporation 20230605 0 22.17 22.19 21.76 22 218100 22 down down correct
VRM.US Vroom Inc 20230605 0 0.857 0.91 0.851 0.885 1576000 0.885 up down incorrect
VRME.US VerifyMe Inc 20230605 0 1.46 1.52 1.44 1.44 26600 1.44 down down correct
VRMEW.US VerifyMe Inc 20230605 0 0.1101 0.1498 0.1101 0.1498 409 0.1498 up up correct
VRNA.US Verona Pharma plc 20230605 0 21.57 21.88 21.495 21.74 142900 21.74 up up correct
VRNS.US Varonis Systems Inc 20230605 0 26.19 26.22 25.77 25.92 564500 25.92 down down correct
VRNT.US Verint Systems Inc 20230605 0 37.2 37.28 36.33 36.83 327100 36.83 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230605 0 0.8 0.89 0.78 0.889 68800 0.889 up up correct
VRRM.US Verra Mobility Corporation 20230605 0 18.55 18.56 18.09 18.44 1179900 18.44 down up incorrect
VRSK.US Verisk Analytics Inc 20230605 0 221.02 224.35 220.73 223.13 1153433 222.7806 up up correct
VRSN.US VeriSign Inc 20230605 0 225.81 227.04 224.31 224.96 427100 224.96 down down correct
VRTS.US Virtus Investment Partners Inc 20230605 0 200 201.57 194.69 198.96 60800 198.96 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230605 0 334 335.24 332 334.42 1044500 334.42 up up correct
VS.US Versus Systems Inc 20230605 0 0.559 0.559 0.52 0.5286 254500 0.5286 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230605 0 11.258 11.258 11.258 11.258 0 11.258
VSAT.US Viasat Inc 20230605 0 46.63 46.73 43.84 44.43 550300 44.43 down down correct
VSEC.US VSE Corporation 20230605 0 50.48 50.48 47.83 48.13 47500 48.13 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230605 0 5.79 5.79 5.79 5.79 0 5.79
VSLCX.US Invesco Senior Loan Fund Class C 20230605 0 5.81 5.81 5.81 5.81 0 5.81
VSLYX.US If Inv Snr Fnd Y 20230605 0 5.79 5.79 5.79 5.79 0 5.79
VSSYW.US Versus Systems Inc 20230605 0 0.027 0.027 0.027 0.027 0 0.027
VSTA.US Vasta Platform Limited 20230605 0 3.275 3.3 3.19 3.19 3646 3.19 down down correct
VSTM.US Verastem Inc 20230605 0 11.76 12.8 11.75 12.05 253855 12.05 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20230605 0 4.2 4.2 3.9 3.9 72750 3.9 down up incorrect
VTNR.US Vertex Energy Inc 20230605 0 6.34 6.405 5.98 6.16 2879000 6.16 down down correct
VTRS.US Viatris Inc 20230605 0 9.38 9.38 9.24 9.33 7840400 9.33 down down correct
VTRU.US Vitru Limited 20230605 0 15.8 16.3 14.7321 15.4 18802 15.4 down down correct
VTSI.US VirTra Inc 20230605 0 7.78 7.9649 7.76 7.87 96900 7.87 up up correct
VTVT.US vTv Therapeutics Inc 20230605 0 0.82 0.832 0.81 0.818 24400 0.818 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230605 0 33.72 34.94 33.6 34.27 468800 34.27 up up correct
VUZI.US Vuzix Corporation 20230605 0 5.05 5.5 5.01 5.02 1991600 5.02 down down correct
VVOS.US Vivos Therapeutics Inc 20230605 0 0.41 0.429 0.4 0.401 18000 0.401 down down correct
VVPR.US VivoPower International PLC 20230605 0 0.628 0.64 0.552 0.57 165900 0.57 down down correct
VWE.US Vintage Wine Estates Inc 20230605 0 1.13 1.248 1.11 1.21 231200 1.21 up up correct
VXRT.US Vaxart Inc 20230605 0 1.25 1.37 1.23 1.27 1720769 1.27 up down incorrect
VYGR.US Voyager Therapeutics Inc 20230605 0 11.39 12.13 11.39 11.72 665300 11.72 up up correct
VYNE.US VYNE Therapeutics Inc 20230605 0 6.02 6.2 5.82 5.82 14900 5.82 down down correct
VYNT.US Vyant Bio Inc 20230605 0 0.2125 0.2225 0.2125 0.2135 2679 0.2135 up up correct
WABC.US Westamerica Bancorporation 20230605 0 41.13 41.19 39.72 40.29 193600 40.29 down down correct
WAFD.US Washington Federal Inc 20230605 0 28.16 28.18 27.06 27.23 367800 27.23 down up incorrect
WAFDP.US Washington Federal Inc 20230605 0 15.19 15.467 14.83 15.03 14800 14.7247 down down correct
WAFU.US Wah Fu Education Group Limited 20230605 0 2.161 2.25 2.11 2.14 17800 2.14 down down correct
WAL.US PA 20230605 0 14.55 14.79 13.98 14 52124 13.741 down up incorrect
WALD.US Waldencast Acquisition Corp 20230605 0 9.9 9.9 9.5 9.9 10000 9.9
WALDW.US Waldencast Acquisition Corp 20230605 0 0.53 0.5302 0.5011 0.5011 88477 0.5011 down down correct
WASH.US Washington Trust Bancorp Inc 20230605 0 27.55 27.7 26.58 26.58 110228 26.0463 down down correct
WATT.US Energous Corporation 20230605 0 0.32 0.334 0.309 0.33 581400 0.33 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230605 0 3.21 3.33 3.21 3.33 2253 3.33 up down incorrect
WB.US Weibo Corporation 20230605 0 14.59 14.64 14.19 14.29 516317 13.434 down down correct
WBA.US Walgreens Boots Alliance Inc 20230605 0 31.32 31.97 31.12 31.25 7051200 31.25 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230605 0 30.62 31.04 30.26 30.97 216000 30.97 up down incorrect
WDAY.US Workday Inc 20230605 0 212 214.1 210.64 213.48 1390300 213.48 up up correct
WDC.US Western Digital Corporation 20230605 0 40.13 40.19 38.94 39 2224100 39 down down correct
WDFC.US WD 20230605 0 196.14 196.14 186.51 187.81 91300 187.81 down down correct
WE.US WT 20230605 0 0.0323 0.0323 0.026 0.028 2337 0.028 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230605 0 9.76 9.76 9.76 9.76 0 9.76
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230605 0 10.51 10.51 10.51 10.51 0 10.51
WEJO.US Wejo Group Limited Common Shares 20230605 0 0.082 0.1044 0.082 0.085 8385143 0.085 up up correct
WEJOW.US Wejo Group Limited Warrant 20230605 0 0.1495 0.1495 0.1495 0.1495 188423 0.1495
WEN.US The Wendy's Company 20230605 0 22.56 22.73 22.36 22.38 2286100 22.38 down down correct
WERN.US Werner Enterprises Inc 20230605 0 44.35 44.35 42.89 43.01 772345 42.8751 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230605 0 10.38 10.38 10.38 10.38 0 10.38
WEYS.US Weyco Group Inc 20230605 0 27.57 28.21 27.19 27.42 13300 27.42 down up incorrect
WFC.US PD 20230605 0 17.49 17.49 17.2 17.25 45622 17.25 down down correct
WFCF.US Where Food Comes From Inc 20230605 0 13.87 14 13.83 13.83 3151 13.83 down down correct
WFCPX.US Wells Fargo & Co Non 20230605 0 16.81 16.81 16.81 16.81 0 16.7686
WFRD.US Weatherford International plc Ordinary Shares 20230605 0 63.29 63.99 61.87 63.21 642300 63.21 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230605 0 20.846 20.846 20.846 20.846 100 20.846
WHF.US WhiteHorse Finance Inc 20230605 0 11.81 12.25 11.605 12.15 85610 11.796 up up correct
WHLM.US Wilhelmina International Inc 20230605 0 3.65 3.72 3.64 3.65 7500 3.65
WHLR.US Wheeler Real Estate Investment Trust Inc 20230605 0 0.813 0.813 0.72 0.721 12300 0.721 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230605 0 13.989 14.12 13.805 14 24106 14 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230605 0 1.67 1.67 1.67 1.67 38 1.67
WILC.US G. Willi 20230605 0 12.71 12.8 12.71 12.8 2100 12.8 up up correct
WIMI.US WiMi Hologram Cloud Inc 20230605 0 0.971 1.08 0.971 0.99 850900 0.99 up up correct
WINA.US Winmark Corporation 20230605 0 348.73 348.73 341.95 345.9 14000 345.9 down down correct
WING.US Wingstop Inc 20230605 0 196 204.9 196 203.69 504300 203.69 up up correct
WINT.US Windtree Therapeutics Inc 20230605 0 1.4 1.65 1.34 1.51 1655600 1.51 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20230605 0 10.72 10.73 10.72 10.72 3685 10.72
WINVU.US WinVest Acquisition Corp Unit 20230605 0 10.79 10.79 10.79 10.79 0 10.79
WINVW.US WinVest Acquisition Corp. Warrant 20230605 0 0.0231 0.025 0.0231 0.0242 6900 0.0242 up up correct
WIRE.US Encore Wire Corporation 20230605 0 169.26 169.85 163.19 169.68 147900 169.68 up up correct
WISA.US Summit Wireless Technologies Inc 20230605 0 1.26 1.27 1.17 1.21 284100 1.21 down down correct
WISH.US ContextLogic Inc 20230605 0 6.93 6.98 6.76 6.8 422200 6.8 down up incorrect
WIX.US Wix.com Ltd 20230605 0 76.07 76.07 74.38 75.61 875000 75.61 down down correct
WKEY.US WISeKey International Holding AG 20230605 0 2.14 2.18 1.9 1.95 278300 1.95 down down correct
WKHS.US Workhorse Group Inc 20230605 0 0.875 0.88 0.843 0.843 5090500 0.843 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20230605 0 9.13 9.425 8.895 9.38 49700 9.38 up up correct
WKSP.US Worksport Ltd. Common Stock 20230605 0 2.64 2.72 2.56 2.59 77700 2.59 down down correct
WKSPW.US Worksport Ltd. Warrant 20230605 0 0.28 0.28 0.25 0.25 1200 0.25 down up incorrect
WLDN.US Willdan Group Inc 20230605 0 17.32 18.75 16.38 18.32 29200 18.32 up up correct
WLFC.US Willis Lease Finance Corporation 20230605 0 40.53 41.21 39.86 41 9100 41 up up correct
WMG.US Warner Music Group Corp 20230605 0 24.34 24.49 23.99 24.23 1288200 24.23 down down correct
WMPN.US William Penn Bancorporation 20230605 0 9.98 9.98 9.62 9.84 15800 9.84 down down correct
WNEB.US Western New England Bancorp Inc 20230605 0 5.96 5.96 5.63 5.82 92000 5.82 down down correct
WNW.US Wunong Net Technology Company Limited 20230605 0 0.1998 0.1998 0.1816 0.19 342298 0.19 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230605 0 7.92 8.13 7.82 8 3271500 8 up up correct
WORX.US SCWorx Corp 20230605 0 0.25 0.255 0.231 0.236 51800 0.236 down down correct
WPRT.US Westport Fuel Systems Inc 20230605 0 7 7.1 6.9 7.1 49050 7.1 up up correct
WRAP.US Wrap Technologies Inc 20230605 0 1 1.149 0.99 1.07 241300 1.07 up up correct
WRLD.US World Acceptance Corporation 20230605 0 115.84 117.44 113.38 115.66 40000 115.66 down up incorrect
WSBC.US WesBanco Inc 20230605 0 26.27 26.3 25.33 25.56 299500 25.2477 down down correct
WSBCP.US WesBanco Inc 20230605 0 23.16 23.16 22.35 22.4 3600 22.4 down down correct
WSBF.US Waterstone Financial Inc 20230605 0 14.55 14.68 14.34 14.63 98435 14.63 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20230605 0 44.75 44.95 43.86 44.54 1485000 44.54 down up incorrect
WSFS.US WSFS Financial Corporation 20230605 0 36.35 36.43 34.7 35.4 315200 35.4 down down correct
WTBA.US West Bancorporation Inc 20230605 0 18.35 18.36 17.47 17.69 65500 17.69 down down correct
WTER.US The Alkaline Water Company Inc 20230605 0 2.01 2.08 1.93 1.93 53200 1.93 down down correct
WTFC.US Wintrust Financial Corporation 20230605 0 67.68 67.68 65.42 65.86 484900 65.86 down down correct
WTFCM.US Wintrust Financial Corporation 20230605 0 23.51 23.74 23.25 23.74 16898 23.3203 up up correct
WTFCP.US Wintrust Financial Corporation 20230605 0 24.64 24.65 24.2 24.405 37712 23.9638 down up incorrect
WTW.US Weight Watchers International Inc 20230605 0 223.99 224.95 223.03 223.67 269565 222.8626 down down correct
WVE.US Wave Life Sciences Ltd 20230605 0 4.6 4.6 4.26 4.28 298400 4.28 down down correct
WVFC.US WVS Financial Corp 20230605 0 12.3 12.33 12.3 12.31 2900 12.31 up up correct
WVVI.US Willamette Valley Vineyards Inc 20230605 0 5.85 5.91 5.82 5.82 2800 5.82 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20230605 0 4.76 4.8 4.75 4.8 1100 4.8 up up correct
WW.US WW International Inc 20230605 0 7.14 7.26 6.8 7.05 2838300 7.05 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230605 0 10.35 10.35 10.35 10.35 100 10.35
WWD.US Woodward Inc 20230605 0 110.49 110.49 107.96 109.03 274200 109.03 down down correct
WYNN.US Wynn Resorts Limited 20230605 0 100 101.44 98.65 100.57 1917400 100.57 up up correct
XAIR.US Beyond Air Inc 20230605 0 5.32 5.67 5.32 5.47 299000 5.47 up up correct
XBIO.US Xenetic Biosciences Inc 20230605 0 3.18 3.19 3.071 3.155 10400 3.155 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20230605 0 5.01 5.01 3.24 4.69 3715 4.69 down down correct
XBIT.US XBiotech Inc 20230605 0 5.12 5.744 5.11 5.6 128400 5.6 up down incorrect
XCAPX.US ACAP Strategic Fund 20230605 0 17.12 17.12 17.12 17.12 0 17.12
XCUR.US Exicure Inc 20230605 0 0.858 0.9 0.85 0.9 13200 0.9 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230605 0 12.78 12.78 12.78 12.78 0 12.78
XEL.US Xcel Energy Inc 20230605 0 63.1 64.56 63.1 63.95 3168700 63.4232 up up correct
XELA.US Exela Technologies Inc 20230605 0 5.28 5.3 4.911 5.06 595300 5.06 down up incorrect
XELB.US Xcel Brands Inc 20230605 0 0.86 0.88 0.81 0.8525 49000 0.8525 down down correct
XENE.US Xenon Pharmaceuticals Inc 20230605 0 38.84 39.59 38.625 39.5 315000 39.5 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230605 0 2.8 2.87 2.76 2.84 659600 2.84 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230605 0 10.37 10.37 10.37 10.37 0 10.37
XFOR.US X4 Pharmaceuticals Inc 20230605 0 2.2 2.38 2.165 2.19 2843300 2.19 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20230605 0 638.61 638.61 638.61 638.61 0 611.7971
XGN.US Exagen Inc 20230605 0 3.04 3.19 3.03 3.13 4900 3.13 up up correct
XILSX.US Pioneer ILS Interval Fund 20230605 0 8.56 8.56 8.56 8.56 0 8.56
XLO.US Xilio Therapeutics Inc. Common Stock 20230605 0 2.97 3.085 2.74 3.085 32700 3.085 up up correct
XM.US Qualtrics International Inc 20230605 0 18.07 18.08 18.07 18.08 1822289 18.08 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20230605 0 18.56 19.41 18.19 19.15 312500 19.15 up up correct
XNCR.US Xencor Inc 20230605 0 27.25 27.545 26.82 26.96 314600 26.96 down up incorrect
XNET.US Xunlei Limited 20230605 0 1.44 1.456 1.34 1.35 123300 1.35 down down correct
XOMA.US XOMA Corporation 20230605 0 18.39 19.82 17.9818 19.82 31208 19.82 up up correct
XOMAO.US XOMA Corporation 20230605 0 23.1 23.589 23.1 23.589 2100 23.085 up down incorrect
XOMAP.US XOMA Corporation 20230605 0 23.56 23.71 23.56 23.71 600 23.1875 up up correct
XONE.US The ExOne Company 20230605 0 49.58 49.63 49.58 49.625 14100 49.625 up up correct
XOS.US Xos Inc 20230605 0 0.4 0.417 0.378 0.405 365800 0.405 up up correct
XOSWW.US Xos Equity Warrants 20230605 0 0.0301 0.0487 0.0301 0.031 66781 0.031 up down incorrect
XP.US XP Inc 20230605 0 18.93 18.99 18.445 18.88 2893900 18.88 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230605 0 10.3 10.35 10.3 10.3 224900 10.3
XPAXU.US XPAC Acquisition Corp. Unit 20230605 0 10.29 10.29 10.29 10.29 100 10.29
XPAXW.US XPAC Acquisition Corp. Warrant 20230605 0 0.0034 0.0034 0.0034 0.0034 33 0.0034
XPEL.US XPEL Inc 20230605 0 72.98 73.03 68.47 71.14 105500 71.14 down down correct
XPER.US Xperi Holding Corporation 20230605 0 10.5 11.17 10.49 11.01 242600 11.01 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230605 0 5.79 5.79 5.79 5.79 0 5.79
XRAY.US DENTSPLY SIRONA Inc 20230605 0 38.77 39.11 38.64 38.92 1298164 38.7823 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230605 0 0.7387 0.7387 0.6913 0.6913 10668 0.6913 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230605 0 14.74 14.74 14.23 14.24 1064900 13.9905 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20230605 0 9.55 9.55 9.55 9.55 0 9.55
XSICX.US Voya Senior Income Fund Class 20230605 0 9.53 9.53 9.53 9.53 0 9.53
XSIIX.US ING Senior Incm Fd 20230605 0 9.51 9.51 9.51 9.51 0 9.51
XSIWX.US ING Senior Incm Fd 20230605 0 9.56 9.56 9.56 9.56 0 9.56
XSLCX.US Invesco Senior Loan Fund Class 20230605 0 5.79 5.79 5.79 5.79 0 5.79
XTLB.US XTL Biopharmaceuticals Ltd 20230605 0 1.24 1.24 1.24 1.24 6 1.24
XXII.US 22nd Century Group Inc. Common Stock 20230605 0 0.6 0.619 0.581 0.591 1312600 0.591 down up incorrect
YELL.US Yellow Corporation 20230605 0 1.53 1.53 1.45 1.48 531500 1.48 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230605 0 1.2 1.2 1.09 1.14 91200 1.14 down down correct
YI.US 111 Inc 20230605 0 2.71 2.74 2.59 2.67 39500 2.67 down down correct
YJ.US Yunji Inc 20230605 0 0.268 0.286 0.2 0.205 532590 2.05 down down correct
YMAB.US Y 20230605 0 8.02 8.42 7.92 8.24 212100 8.24 up up correct
YNDX.US Yandex N.V 20230605 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230605 0 42.96 43.02 42.53 42.81 28469 42.602 down down correct
YQ.US 17 Education & Technology Group Inc 20230605 0 0.91 0.915 0.811 0.84 44600 0.84 down down correct
YTEN.US Yield10 Bioscience Inc 20230605 0 3.04 3.04 2.73 2.74 26100 2.74 down down correct
YTRA.US Yatra Online Inc 20230605 0 2.14 2.19 2.125 2.18 14600 2.18 up up correct
YVR.US Liquid Media Group Ltd 20230605 0 0.16 0.16 0.14 0.15 142900 0.15 down down correct
YY.US JOYY Inc 20230605 0 28.49 28.54 27.69 28.2 537137 27.7156 down down correct
Z.US Zillow Group Inc 20230605 0 46.15 46.78 45.66 45.7 2007500 45.7 down down correct
ZBRA.US Zebra Technologies Corporation 20230605 0 276.35 276.44 267.53 269.11 491400 269.11 down down correct
ZCMD.US Zhongchao Inc 20230605 0 1 1.04 1 1.04 16200 1.04 up down incorrect
ZD.US Ziff Davis Inc. 20230605 0 63.61 64.7 63.46 63.55 341600 63.55 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230605 0 0.95 0.95 0.8 0.825 52700 0.825 down down correct
ZEUS.US Olympic Steel Inc 20230605 0 45.55 45.75 42.8 44.72 72900 44.72 down down correct
ZG.US Zillow Group Inc 20230605 0 45.37 45.87 44.81 44.83 275300 44.83 down up incorrect
ZI.US ZoomInfo Technologies Inc 20230605 0 27 27 25.68 26.55 7160900 26.55 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230605 0 10.41 10.41 10.41 10.41 400 10.41
ZION.US Zions Bancorporation National Association 20230605 0 29.29 29.65 28.6 28.72 3573300 28.72 down down correct
ZIONL.US ZIONL 20230605 0 23.56 23.56 23.15 23.5 7000 23.5 down down correct
ZIONO.US Zions Bancorporation National Association 20230605 0 24.21 24.3 24.02 24.17 20000 24.17 down down correct
ZIONP.US Zions Bancorporation National Association 20230605 0 18.21 18.275 18.13 18.2412 3342 18.2412 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230605 0 2.75 2.83 2.75 2.81 2200 2.81 up down incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20230605 0 0.55 0.55 0.55 0.55 500 0.55
ZJZZT.US NASDAQ TEST STOCK 20230605 0 39.67 39.67 39.67 39.67 120000 39.67
ZKIN.US ZK International Group Co. Ltd 20230605 0 0.694 0.74 0.69 0.69 29600 0.69 down down correct
ZLAB.US Zai Lab Limited 20230605 0 35.79 35.8 33.5 35.43 381400 35.43 down down correct
ZM.US Zoom Video Communications Inc 20230605 0 66.75 69.68 65.005 69.02 8417400 69.02 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230605 0 26.14 26.706 23.45 24.68 1553200 24.68 down down correct
ZS.US Zscaler Inc 20230605 0 142.275 149.58 140.55 148.05 3836000 148.05 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230605 0 10.23 10.24 10.23 10.23 116000 10.23
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230605 0 10.22 10.22 10.22 10.22 200 10.22
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230605 0 0.0044 0.0044 0.0038 0.0038 2300 0.0038 down down correct
ZUMZ.US Zumiez Inc 20230605 0 14.91 14.92 13.19 13.55 1510800 13.55 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230605 0 11.5 14.55 11.5 13 247018 13 up up correct
ZWZZT.US NASDAQ TEST STOCK 20230605 0 23.19 23.19 23.19 23.19 140385 23.19
ZXYZ.US A 20230605 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230605 0 0.35 0.3598 0.3401 0.341 142205 0.341 down down correct
ZYXI.US Zynex Inc 20230605 0 9.2 9.62 9.1 9.31 283900 9.31 up up correct

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