CollectAI

close-nasdaq_stocks

2023/06/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230607 0 6.42 6.42 6.42 6.42 0 6.42
AACG.US ATA Creativity Global 20230607 0 1.41 1.41 1.35 1.35 9000 1.35 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20230607 0 10.239 10.239 10.239 10.239 0 10.239
AACIU.US Armada Acquisition Corp. I Unit 20230607 0 10.33 10.33 10.33 10.33 0 10.33
AACIW.US Armada Acquisition Corp. I Warrant 20230607 0 0.07 0.0802 0.0127 0.0799 17667 0.0799 up up correct
AADI.US Aadi Bioscience Inc 20230607 0 8.21 8.31 8.105 8.16 97600 8.16 down down correct
AAIDX.US AAIDX 20230607 0 19.67 19.67 19.67 19.67 0 19.67
AAL.US American Airlines Group Inc 20230607 0 15 15.27 14.9 15.16 19871400 15.16 up up correct
AAME.US Atlantic American Corporation 20230607 0 2.16 2.17 2.15 2.17 1300 2.17 up up correct
AAOI.US Applied Optoelectronics Inc 20230607 0 2.76 2.78 2.639 2.72 400300 2.72 down up incorrect
AAON.US AAON Inc 20230607 0 93.05 96.1 93.05 95.58 254600 95.46 up up correct
AAPL.US Apple Inc 20230607 0 178.44 181.21 177.32 177.82 61944600 177.82 down down correct
AATC.US Image Sensing Systems Inc 20230607 0 4.26 4.32 4.26 4.32 2100 4.32 up up correct
ABCB.US Ameris Bancorp 20230607 0 36.2 37.18 35.71 36.75 591588 36.5881 up down incorrect
ABCL.US AbCellera Biologics Inc 20230607 0 6.97 7.4 6.94 7.31 4583536 7.31 up up correct
ABCM.US Abcam plc 20230607 0 17.21 17.49 16.74 16.87 1302300 16.87 down down correct
ABEO.US Abeona Therapeutics Inc 20230607 0 4.01 4.19 3.9 4 74700 4 down down correct
ABIO.US ARCA biopharma Inc 20230607 0 2.04 2.11 2.03 2.1 27300 2.1 up up correct
ABNB.US Airbnb Inc 20230607 0 118.14 120.16 115.92 116.55 4637600 116.55 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230607 0 5.22 5.28 5.02 5.02 77000 5.02 down down correct
ABR.US PF 20230607 0 18.99 19.07 18.69 18.76 28315 18.76 down up incorrect
ABSI.US Absci Corporation Common Stock 20230607 0 1.78 1.885 1.78 1.81 544900 1.81 up up correct
ABST.US Absolute Software Corporation 20230607 0 11.29 11.35 11.27 11.27 630900 11.27 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20230607 0 2.62 2.67 2.59 2.62 481300 2.62
ABVC.US ABVC Biopharma Inc. Common Stock 20230607 0 0.63 0.645 0.63 0.63 7200 0.63
ACAD.US ACADIA Pharmaceuticals Inc 20230607 0 24.08 24.8 23.75 24.63 944600 24.63 up down incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20230607 0 10.4 10.45 10.39 10.45 1100 10.45 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20230607 0 10.22 10.4 10.22 10.4 2000 10.4 up up correct
ACAQ.US UN 20230607 0 10.99 10.99 10.99 10.99 0 10.99
ACB.US Aurora Cannabis Inc 20230607 0 0.55 0.56 0.5224 0.536 2788789 0.536 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20230607 0 10.73 10.73 10.73 10.73 100 10.73
ACCD.US Accolade Inc 20230607 0 13.75 14.1485 13.4438 13.51 494905 13.51 down down correct
ACER.US Acer Therapeutics Inc 20230607 0 0.94 1.15 0.9 1 333807 1 up up correct
ACET.US Adicet Bio Inc 20230607 0 5.33 5.81 5.32 5.71 298700 5.71 up up correct
ACGL.US Arch Capital Group Ltd 20230607 0 71.16 71.54 70.78 71.25 1617500 71.25 up up correct
ACGLN.US Arch Capital Group Ltd 20230607 0 19.85 19.973 19.71 19.78 16700 19.4955 down down correct
ACGLO.US Arch Capital Group Ltd 20230607 0 23.7 23.85 23.6701 23.8 13465 23.4585 up up correct
ACHC.US Acadia Healthcare Company Inc 20230607 0 68.46 69.8 67.88 68.64 531700 68.64 up up correct
ACHL.US Achilles Therapeutics plc 20230607 0 0.99 1.02 0.951 0.9889 100835 0.9889 down down correct
ACHV.US Achieve Life Sciences Inc 20230607 0 6.33 6.48 5.95 6 205800 6 down down correct
ACIU.US AC Immune SA 20230607 0 2.29 2.31 2.25 2.28 29100 2.28 down down correct
ACIW.US ACI Worldwide Inc 20230607 0 23.75 24.56 23.75 24.14 679256 24.14 up up correct
ACLS.US Axcelis Technologies Inc 20230607 0 166.71 175 166.71 170.5 707500 170.5 up up correct
ACMR.US ACM Research Inc 20230607 0 10.44 11.25 10.44 10.9 581100 10.9 up up correct
ACNB.US ACNB Corporation 20230607 0 31.74 36.95 31.74 36.74 37700 36.74 up up correct
ACOR.US Acorda Therapeutics Inc 20230607 0 9.75 12.43 9.75 11.64 135000 11.64 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20230607 0 9.51 9.67 9.29 9.38 494000 9.38 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20230607 0 1.08 1.14 1.03 1.09 156800 1.09 up up correct
ACST.US Acasti Pharma Inc 20230607 0 0.54 0.55 0.5 0.53 73400 0.53 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20230607 0 25.77 26.32 25.665 26.16 327600 26.16 up up correct
ACTG.US Acacia Research Corporation 20230607 0 4.58 4.64 4.5 4.61 326700 4.61 up down incorrect
ACVA.US ACV Auctions Inc 20230607 0 18.19 18.34 17.72 17.92 1006900 17.92 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230607 0 2.87 2.99 2.84 2.99 3100 2.99 up up correct
ADAG.US Adagene Inc 20230607 0 1.32 1.51 1.32 1.35 20700 1.35 up up correct
ADAP.US Adaptimmune Therapeutics plc 20230607 0 1.08 1.08 1.01 1.04 1341000 1.04 down down correct
ADBE.US Adobe Inc 20230607 0 434.56 436.81 417.74 418.32 4773000 418.32 down down correct
ADC.US PA 20230607 0 17.7799 17.87 17.7401 17.8398 5653 17.7518 up up correct
ADER.US 26 Capital Acquisition Corp 20230607 0 10.73 10.73 10.73 10.73 8 10.73
ADERU.US 26 Capital Acquisition Corp 20230607 0 10.715 10.715 10.715 10.715 0 10.715
ADERW.US 26 Capital Acquisition Corp 20230607 0 0.0609 0.0737 0.053 0.0544 77135 0.0544 down down correct
ADES.US Advanced Emissions Solutions Inc 20230607 0 1.38 1.42 1.34 1.35 203000 1.35 down up incorrect
ADI.US Analog Devices Inc 20230607 0 178.27 183.36 178.27 180.37 4060900 180.37 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230607 0 0.3 0.3 0.26 0.27 137400 0.27 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230607 0 0.02 0.046 0.0145 0.02 61221 0.02
ADMA.US ADMA Biologics Inc 20230607 0 4.06 4.1 3.995 4.06 1541200 4.06
ADMP.US Adamis Pharmaceuticals Corporation 20230607 0 2.21 2.28 2.08 2.16 52000 2.16 down down correct
ADN.US Advent Technologies Holdings Inc 20230607 0 0.83 0.83 0.77 0.782 351100 0.782 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230607 0 0.0871 0.101 0.08 0.0975 71831 0.0975 up up correct
ADOC.US Edoc Acquisition Corp 20230607 0 10.97 11 10.96 10.96 1000 10.96 down down correct
ADOCR.US Edoc Acquisition Corp 20230607 0 0.1786 0.2143 0.1267 0.1761 106 0.1761 down down correct
ADOCW.US Edoc Acquisition Corp 20230607 0 0.0151 0.0152 0.0151 0.0152 365 0.0152 up up correct
ADP.US Automatic Data Processing Inc 20230607 0 216.25 216.63 214.72 216.47 1652500 215.22 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20230607 0 7.92 8.09 7.575 7.64 1000400 7.64 down down correct
ADSK.US Autodesk Inc 20230607 0 208.25 208.47 200.33 201.16 1329700 201.16 down down correct
ADTN.US ADTRAN Inc 20230607 0 9.17 9.61 9.12 9.38 1307700 9.38 up up correct
ADTX.US Aditxt Inc 20230607 0 0.615 0.62 0.59 0.609 48600 0.609 down up incorrect
ADUS.US Addus HomeCare Corporation 20230607 0 94.15 95.63 93.77 94 142300 94 down up incorrect
ADV.US Advantage Solutions Inc 20230607 0 2.12 2.245 2.12 2.18 481800 2.18 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20230607 0 1.4 1.53 1.35 1.48 844400 1.48 up down incorrect
ADXN.US Addex Therapeutics Ltd 20230607 0 0.7 0.7 0.648 0.672 38500 0.672 down down correct
ADXS.US Advaxis Inc 20230607 0 1.27 1.27 1.25 1.25 9676 1.25 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230607 0 10.3 10.3 10.3 10.3 0 10.3
AEHL.US Antelope Enterprise Holdings Limited 20230607 0 1.11 1.17 1.03 1.09 334400 1.09 down down correct
AEHR.US Aehr Test Systems 20230607 0 42.87 43.98 41.41 41.63 1031500 41.63 down down correct
AEI.US Alset EHome International Inc 20230607 0 1.84 1.84 1.717 1.75 12800 1.75 down down correct
AEIS.US Advanced Energy Industries Inc 20230607 0 101.18 106.87 101.18 106.85 413700 106.85 up down incorrect
AEL.US PB 20230607 0 24.38 24.48 23.8963 23.9 7144 23.9 down up incorrect
AEMD.US Aethlon Medical Inc 20230607 0 0.33 0.37 0.31 0.36 443900 0.36 up up correct
AEP.US American Electric Power Company Inc 20230607 0 83.62 84.8 82.92 84.58 2763900 84.58 up down incorrect
AEPPZ.US American Electric Power Company Inc 20230607 0 48.62 49.17 48.6 49.1 17800 49.1 up up correct
AEY.US ADDvantage Technologies Group Inc 20230607 0 0.63 0.67 0.62 0.62 46900 0.62 down down correct
AEYE.US AudioEye Inc 20230607 0 5.89 6.08 5.69 5.85 22600 5.85 down up incorrect
AEZS.US Aeterna Zentaris Inc 20230607 0 2.9 2.91 2.81 2.85 6900 2.85 down down correct
AFBI.US Affinity Bancshares Inc 20230607 0 12.39 12.4434 12.39 12.4434 335 12.4434 up up correct
AFCG.US AFC Gamma Inc 20230607 0 12.31 12.65 12.31 12.57 145100 12.1241 up up correct
AFIB.US Acutus Medical Inc 20230607 0 0.89 0.89 0.8 0.821 50600 0.821 down down correct
AFMD.US Affimed N.V 20230607 0 0.755 0.789 0.735 0.751 698100 0.751 down down correct
AFRM.US Affirm Holdings Inc 20230607 0 18.42 19.5 16.13 16.2 65058700 16.2 down down correct
AFYA.US Afya Limited 20230607 0 12.67 12.935 12.65 12.65 139900 12.65 down down correct
AGBA.US AGBA Acquisition Limited 20230607 0 1.54 1.62 1.5 1.57 273100 1.57 up up correct
AGBAW.US AGBA Acquisition Limited 20230607 0 0.06 0.06 0.06 0.06 1 0.06
AGEN.US Agenus Inc 20230607 0 1.92 1.96 1.84 1.88 5043500 1.88 down down correct
AGFY.US Agrify Corporation 20230607 0 0.203 0.21 0.19 0.195 1126800 0.195 down down correct
AGIL.US AgileThought Inc 20230607 0 0.81 0.82 0.79 0.805 26100 0.805 down down correct
AGILW.US AgileThought Inc 20230607 0 0.0643 0.07 0.06 0.06 58225 0.06 down down correct
AGIO.US Agios Pharmaceuticals Inc 20230607 0 26.98 27.21 26.37 27.03 380400 27.03 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20230607 0 0.129 0.133 0.125 0.129 225600 0.129
AGMH.US AGM Group Holdings Inc 20230607 0 1.99 1.99 1.955 1.955 2500 1.955 down up incorrect
AGNC.US AGNC Investment Corp 20230607 0 9.71 9.81 9.64 9.68 9762589 9.5674 down down correct
AGNCM.US AGNC Investment Corp 20230607 0 21.82 22.38 21.82 21.99 33413 21.5605 up down incorrect
AGNCN.US AGNC Investment Corp 20230607 0 25.28 25.3999 25.22 25.26 22445 24.6166 down down correct
AGNCO.US AGNC Investment Corp 20230607 0 22.3 22.44 22.16 22.29 18500 21.8914 down up incorrect
AGNCP.US AGNC Investment Corp. 20230607 0 20.8 20.8806 20.67 20.75 33111 20.369 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20230607 0 0.31 0.38 0.215 0.269 7323600 0.269 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230607 0 0.0449 0.045 0.04 0.0449 6700 0.0449
AGRX.US Agile Therapeutics Inc 20230607 0 3.73 3.82 3.64 3.68 11800 3.68 down up incorrect
AGYS.US Agilysys Inc 20230607 0 73.06 73.88 71.3 71.74 163700 71.74 down up incorrect
AHCO.US AdaptHealth Corp 20230607 0 10.1 10.95 10.03 10.78 3098400 10.78 up up correct
AHPI.US Allied Healthcare Products Inc 20230607 0 0.0002 0.0002 0.0002 0.0002 551 0.0002
AIH.US Aesthetic Medical International Holdings Group Limited 20230607 0 0.9 0.963 0.9 0.963 5000 0.963 up up correct
AIHS.US Senmiao Technology Limited 20230607 0 0.73 0.775 0.73 0.746 20600 0.746 up up correct
AIP.US Arteris Inc. Common Stock 20230607 0 7.88 8.08 7.33 7.37 343800 7.37 down down correct
AIRG.US Airgain Inc 20230607 0 5.86 6.2 5.75 5.95 20700 5.95 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230607 0 7.94 8.18 7.8 7.91 268500 7.91 down down correct
AIRT.US Air T Inc 20230607 0 26.98 27.38 26.42 26.69 5800 26.69 down down correct
AIRTP.US Air T Inc 20230607 0 20.75 21.97 20.75 21.97 800 21.97 up up correct
AKAM.US Akamai Technologies Inc 20230607 0 93.55 93.88 92.76 92.88 1145800 92.88 down down correct
AKBA.US Akebia Therapeutics Inc 20230607 0 1.22 1.32 1.21 1.28 3339500 1.28 up up correct
AKRO.US Akero Therapeutics Inc 20230607 0 53.83 54 50.82 50.9 635900 50.9 down down correct
AKTS.US Akoustis Technologies Inc 20230607 0 3.42 3.55 3.35 3.46 554600 3.46 up up correct
AKTX.US Akari Therapeutics Plc 20230607 0 0.159 0.186 0.158 0.163 425400 0.163 up up correct
AKU.US Akumin Inc 20230607 0 0.37 0.415 0.37 0.398 57400 0.398 up up correct
AKYA.US Akoya Biosciences Inc 20230607 0 5.77 5.85 5.54 5.56 322800 5.56 down down correct
ALCO.US Alico Inc 20230607 0 25.17 25.81 25.17 25.66 25226 25.6098 up up correct
ALDX.US Aldeyra Therapeutics Inc 20230607 0 11.31 11.54 11.14 11.48 580200 11.48 up up correct
ALEC.US Alector Inc 20230607 0 7.43 7.72 7.12 7.62 436500 7.62 up up correct
ALGM.US Allegro MicroSystems Inc 20230607 0 39.5 40.27 39.36 39.56 790400 39.56 up up correct
ALGN.US Align Technology Inc 20230607 0 306.07 311.74 300.73 301.73 550500 301.73 down down correct
ALGS.US Aligos Therapeutics Inc 20230607 0 1.16 1.21 1.08 1.13 149500 1.13 down down correct
ALGT.US Allegiant Travel Company 20230607 0 109.09 111.16 106.9 108.38 280300 108.38 down up incorrect
ALHC.US Alignment Healthcare Inc 20230607 0 6.62 6.81 6.55 6.66 710000 6.66 up up correct
ALIM.US Alimera Sciences Inc 20230607 0 2.84 2.88 2.7 2.72 57000 2.72 down down correct
ALKS.US Alkermes plc 20230607 0 30.67 31.73 30.66 31.05 2318600 31.05 up up correct
ALKT.US Alkami Technology Inc 20230607 0 15.28 15.355 14.64 14.82 284000 14.82 down down correct
ALLK.US Allakos Inc 20230607 0 4.96 5.02 4.78 4.85 697300 4.85 down down correct
ALLO.US Allogene Therapeutics Inc 20230607 0 5.89 6 5.73 5.84 1400300 5.84 down down correct
ALLT.US Allot Ltd 20230607 0 2.83 3.1 2.82 2.98 199200 2.98 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20230607 0 192.08 192.4 188.09 190.17 349200 190.17 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230607 0 10.5 10.53 10.5 10.53 2900 10.53 up up correct
ALOT.US AstroNova Inc 20230607 0 15.66 15.99 15.39 15.5 12400 15.5 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230607 0 10.26 10.26 10.26 10.26 200 10.26
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230607 0 10.26 10.26 10.26 10.26 100 10.26
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230607 0 0.13 0.13 0.129 0.129 12724 0.129 down down correct
ALPN.US Alpine Immune Sciences Inc 20230607 0 10.83 11.115 10.48 10.57 123700 10.57 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230607 0 2.45 2.53 2.424 2.48 26500 2.48 up up correct
ALRM.US Alarm.com Holdings Inc 20230607 0 52 52.87 51.7 52.09 278600 52.09 up up correct
ALRN.US Aileron Therapeutics Inc 20230607 0 1.6 1.6 1.55 1.55 8900 1.55 down down correct
ALRS.US Alerus Financial Corporation 20230607 0 18.45 19.285 18.43 19.04 78923 18.8429 up up correct
ALT.US Altimmune Inc 20230607 0 4.17 4.231 4.065 4.1 1196200 4.1 down up incorrect
ALTO.US Alto Ingredients Inc 20230607 0 2.49 2.59 2.37 2.37 1932300 2.37 down down correct
ALTR.US Altair Engineering Inc 20230607 0 74 75.5 74 74.26 529800 74.26 up up correct
ALTU.US Altitude Acquisition Corp 20230607 0 10.08 10.083 10.08 10.08 8900 10.08
ALTUU.US Altitude Acquisition Corp 20230607 0 10.1 10.1 10.1 10.1 0 10.1
ALTUW.US Altitude Acquisition Corp 20230607 0 0.057 0.057 0.05 0.05 2200 0.05 down down correct
ALVR.US AlloVir Inc 20230607 0 5.76 6.12 5.38 5.82 413300 5.82 up up correct
ALXO.US ALX Oncology Holdings Inc 20230607 0 8.38 8.4 8.02 8.22 134700 8.22 down down correct
ALYA.US Alithya Group Inc 20230607 0 1.91 1.91 1.78 1.8 13900 1.8 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230607 0 0.66 0.7 0.64 0.688 117800 0.688 up down incorrect
AMAL.US Amalgamated Financial Corp 20230607 0 16.41 16.91 16.37 16.69 203500 16.69 up up correct
AMAO.US American Acquisition Opportunity Inc 20230607 0 10.205 10.21 10.205 10.21 1100 10.21 up up correct
AMAOU.US American Acquisition Opportunity Inc 20230607 0 10.5 10.5 10.5 10.5 0 10.5
AMAT.US Applied Materials Inc 20230607 0 135.27 137.04 133.5838 135.01 4835726 135.01 down down correct
AMBA.US Ambarella Inc 20230607 0 79.82 82.32 79.64 80.45 609200 80.45 up up correct
AMCX.US AMC Networks Inc 20230607 0 11.54 12.78 11.54 12.62 772500 12.62 up up correct
AMD.US Advanced Micro Devices Inc 20230607 0 124.025 125.34 117.07 117.83 81755152 117.83 down down correct
AMED.US Amedisys Inc 20230607 0 92.47 93.46 91.28 92.6 1290400 92.6 up up correct
AMEH.US Apollo Medical Holdings Inc 20230607 0 33.79 34.31 33.32 33.67 171100 33.67 down down correct
AMGN.US Amgen Inc 20230607 0 220.76 221.87 219.73 221.25 2555400 221.25 up up correct
AMKR.US Amkor Technology Inc 20230607 0 26.02 27.15 26.02 26.57 1170800 26.57 up up correct
AMNB.US American National Bankshares Inc 20230607 0 29.97 32.06 29.97 31.62 36400 31.62 up up correct
AMOT.US Allied Motion Technologies Inc 20230607 0 37.31 38.8 37.31 38.58 68000 38.58 up up correct
AMPG.US AmpliTech Group Inc 20230607 0 2.53 2.59 2.486 2.54 47100 2.54 up up correct
AMPGW.US AmpliTech Group Inc 20230607 0 0.32 0.33 0.32 0.33 600 0.33 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20230607 0 46.08 46.29 45.44 45.91 453600 45.91 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230607 0 10.34 10.495 10 10.12 1150200 10.12 down down correct
AMRK.US A 20230607 0 37.36 39 37.36 37.85 307100 37.85 up up correct
AMRN.US Amarin Corporation plc 20230607 0 1.27 1.3 1.26 1.28 1268100 1.28 up up correct
AMRS.US Amyris Inc 20230607 0 0.86 1.01 0.86 0.97 5299100 0.97 up up correct
AMSC.US American Superconductor Corporation 20230607 0 6.86 6.86 5.9 6.02 442600 6.02 down down correct
AMSF.US AMERISAFE Inc 20230607 0 53.48 54.41 53.48 54.24 132033 53.8905 up down incorrect
AMST.US Amesite Inc 20230607 0 3.85 3.85 3.661 3.84 81400 3.84 down down correct
AMSWA.US American Software Inc 20230607 0 13.54 13.72 13.4 13.51 162800 13.51 down up incorrect
AMTB.US Amerant Bancorp Inc 20230607 0 19.92 20.86 19.92 20.74 115500 20.74 up up correct
AMTI.US Applied Molecular Transport Inc 20230607 0 0.26 0.286 0.248 0.286 215400 0.286 up up correct
AMTX.US Aemetis Inc 20230607 0 7 7.47 5.01 5.71 3871900 5.71 down up incorrect
AMWD.US American Woodmark Corporation 20230607 0 66.5 69.07 66.5 68.38 211500 68.38 up up correct
AMZN.US Amazon.com Inc 20230607 0 127.01 127.37 120.63 121.23 95663300 121.23 down down correct
ANAB.US AnaptysBio Inc 20230607 0 18.79 18.94 18.54 18.73 141600 18.73 down down correct
ANDE.US The Andersons Inc 20230607 0 42.57 43.825 42.16 43.41 249820 43.2343 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20230607 0 2.51 2.51 2.36 2.422 2900 2.422 down down correct
ANGI.US Angi Inc 20230607 0 3.11 3.3 3.11 3.29 519500 3.29 up up correct
ANGO.US AngioDynamics Inc 20230607 0 10.23 10.35 9.96 9.99 312700 9.99 down up incorrect
ANIK.US Anika Therapeutics Inc 20230607 0 26.95 27.1 26.6 26.79 80900 26.79 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230607 0 49.2 49.87 48.65 49.4 121329 49.4 up up correct
ANIX.US Anixa Biosciences Inc 20230607 0 3.53 3.6 3.41 3.48 17500 3.48 down down correct
ANNX.US Annexon Inc 20230607 0 3.24 3.4 3.1 3.12 1617800 3.12 down down correct
ANPC.US AnPac Bio 20230607 0 4.49 4.49 4.3 4.39 8678 4.39 down up incorrect
ANSS.US ANSYS Inc 20230607 0 324.57 325.99 308.17 312.85 701300 312.85 down down correct
ANTE.US AirNet Technology Inc 20230607 0 1.19 1.5 1.19 1.5 15000 1.5 up up correct
ANY.US Sphere 3D Corp 20230607 0 0.31 0.32 0.3051 0.3066 42344 2.1462 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230607 0 10.136 10.136 10.136 10.136 200 10.136
ANZUU.US Anzu Special Acquisition Corp I 20230607 0 10.14 10.14 10.14 10.14 0 10.14
AOSL.US Alpha and Omega Semiconductor Limited 20230607 0 28.64 29.98 28.64 29.42 222700 29.42 up up correct
AOUT.US American Outdoor Brands Inc 20230607 0 7.84 7.969 7.655 7.85 24000 7.85 up up correct
APA.US APA Corporation 20230607 0 33.55 34.9 33.51 34.4 5453800 34.4 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230607 0 10.12 10.12 10.12 10.12 0 10.12
APACW.US StoneBridge Acquisition Corporation Warrant 20230607 0 0.02 0.02 0.0195 0.0199 59894 0.0199 down up incorrect
APDN.US Applied DNA Sciences Inc 20230607 0 1.46 1.63 1.44 1.61 256700 1.61 up down incorrect
APEI.US American Public Education Inc 20230607 0 5.16 5.34 5.01 5.05 173400 5.05 down down correct
API.US Agora Inc 20230607 0 3.06 3.171 3 3 250380 3 down down correct
APLS.US Apellis Pharmaceuticals Inc 20230607 0 90.51 92.79 90.17 92.13 1261600 92.13 up up correct
APLT.US Applied Therapeutics Inc 20230607 0 1.48 1.49 1.35 1.45 407800 1.45 down down correct
APM.US Aptorum Group Limited 20230607 0 2.95 3.202 2.94 3 25000 3 up down incorrect
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230607 0 10.37 10.38 10.28 10.28 4500 10.28 down down correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230607 0 10.2 10.2 10.2 10.2 100 10.2
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230607 0 0.0179 0.038 0.0179 0.0184 138341 0.0184 up down incorrect
APOG.US Apogee Enterprises Inc 20230607 0 41.27 42.97 41.27 42.81 135942 42.81 up down incorrect
APP.US AppLovin Corporation 20230607 0 23.58 23.7 21.035 21.535 6511100 21.535 down down correct
APPF.US AppFolio Inc 20230607 0 155.42 158.05 153.3 156.05 98900 156.05 up up correct
APPH.US AppHarvest Inc 20230607 0 0.382 0.399 0.38 0.381 1846100 0.381 down down correct
APPHW.US AppHarvest Inc 20230607 0 0.0337 0.0365 0.0302 0.0302 13156 0.0302 down down correct
APPN.US Appian Corporation 20230607 0 46.79 47.99 45.9 46.22 714000 46.22 down down correct
APPS.US Digital Turbine Inc 20230607 0 9.24 9.43 9.09 9.29 2444700 9.29 up up correct
APRE.US Aprea Therapeutics Inc 20230607 0 3.7 3.72 3.55 3.55 14500 3.55 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230607 0 10.3 10.3 10.3 10.3 102 10.3
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230607 0 0.0687 0.1 0.0389 0.1 5275 0.1 up up correct
APTO.US Aptose Biosciences Inc 20230607 0 6.2 6.4 5.61 5.83 76200 5.83 down down correct
APTX.US Aptinyx Inc 20230607 0 0.07 0.0706 0.07 0.07 528021 0.07
APVO.US Aptevo Therapeutics Inc 20230607 0 1.57 1.64 1.57 1.64 32800 1.64 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230607 0 1.64 1.68 1.59 1.68 700 1.68 up down incorrect
APYX.US Apyx Medical Corporation 20230607 0 6.96 7.28 6.41 6.92 146900 6.92 down down correct
AQB.US AquaBounty Technologies Inc 20230607 0 0.38 0.386 0.358 0.359 414200 0.359 down down correct
AQMS.US Aqua Metals Inc 20230607 0 1.09 1.25 1.08 1.15 784800 1.15 up up correct
AQST.US Aquestive Therapeutics Inc 20230607 0 2.22 2.29 2.15 2.17 503500 2.17 down up incorrect
ARAV.US Aravive Inc 20230607 0 1.77 1.77 1.58 1.6 527500 1.6 down down correct
ARAY.US Accuray Incorporated 20230607 0 3.72 3.74 3.62 3.65 241200 3.65 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230607 0 2.01 2.4 2.01 2.38 413300 2.38 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230607 0 0.1825 0.25 0.15 0.22 35396 0.22 up down incorrect
ARBG.US Aequi Acquisition Corp 20230607 0 10.18 10.18 10.18 10.18 0 10.18
ARBGU.US Aequi Acquisition Corp 20230607 0 10.16 10.16 10.16 10.16 0 10.16
ARBK.US Argo Blockchain plc American Depositary Shares 20230607 0 1.18 1.27 1.17 1.2 129800 1.2 up down incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230607 0 5.8 6.177 5.8 5.99 7200 5.99 up up correct
ARCB.US ArcBest Corporation 20230607 0 85.76 88.08 84.88 87.52 436400 87.52 up down incorrect
ARCC.US Ares Capital Corporation 20230607 0 19.11 19.2 19.02 19.03 5768258 18.5505 down up incorrect
ARCE.US Arco Platform Limited 20230607 0 12.53 12.53 11.95 12.14 46300 12.14 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230607 0 27.53 28.8 26.72 28.48 347800 28.48 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230607 0 0.26 0.28 0.25 0.26 605700 0.26
ARDX.US Ardelyx Inc 20230607 0 3.76 3.8 3.662 3.76 3282400 3.76
AREC.US American Resources Corporation 20230607 0 1.72 1.81 1.68 1.74 265200 1.74 up up correct
ARGO.US PA 20230607 0 22.24 22.43 21.95 22.43 9252 22.43 up up correct
ARGX.US argenx SE 20230607 0 399.18 399.56 391.32 392.41 125900 392.41 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20230607 0 7.68 8.265 7.67 8.05 1031900 8.05 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20230607 0 10.65 10.65 10.65 10.65 0 10.65
ARKO.US Arko Corp 20230607 0 7.95 8.11 7.93 8 320400 8 up up correct
ARKOW.US Arko Corp 20230607 0 1.21 1.21 1.21 1.21 100 1.21
ARKR.US Ark Restaurants Corp 20230607 0 18 18 17.95 17.95 1400 17.95 down down correct
ARLP.US Alliance Resource Partners L.P 20230607 0 17.8 18.27 17.75 18.05 598100 18.05 up up correct
AROW.US Arrow Financial Corporation 20230607 0 21.14 22.79 21.14 22.55 94400 22.55 up up correct
ARQQ.US Arqit Quantum Inc 20230607 0 1.55 1.57 1.34 1.46 2540000 1.46 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230607 0 0.37 0.37 0.37 0.37 1919 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230607 0 8.67 9.71 8.54 9.63 1539100 9.63 up up correct
ARRW.US Arrowroot Acquisition Corp 20230607 0 10.385 10.385 10.38 10.38 5000 10.38 down up incorrect
ARRWU.US Arrowroot Acquisition Corp 20230607 0 10.48 10.48 10.48 10.48 0 10.48
ARRWW.US Arrowroot Acquisition Corp 20230607 0 0.18 0.2099 0.17 0.1994 479129 0.1994 up down incorrect
ARRY.US Array Technologies Inc 20230607 0 22.89 23.29 22.31 22.64 4262400 22.64 down up incorrect
ARTEU.US Artemis Strategic Investment Corp 20230607 0 10.5 10.5 10.5 10.5 0 10.5
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230607 0 0.0599 0.064 0.0599 0.064 1943 0.064 up up correct
ARTL.US Artelo Biosciences Inc 20230607 0 1.94 2.149 1.94 2.095 26000 2.095 up up correct
ARTNA.US Artesian Resources Corporation 20230607 0 49.26 50.43 49.22 50.36 63200 50.36 up up correct
ARTW.US Art's 20230607 0 2.59 2.67 2.13 2.45 51800 2.45 down up incorrect
ARVL.US Arrival 20230607 0 3.26 3.274 2.95 2.97 592700 2.97 down down correct
ARVN.US Arvinas Inc 20230607 0 23.49 24.45 23.11 24.01 406600 24.01 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230607 0 36.19 36.75 35.38 36.46 695500 36.46 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230607 0 10.45 10.45 10.45 10.45 0 10.45
ARYE.US ARYA Sciences Acquisition Corp V 20230607 0 10.3 10.33 10.3 10.33 1700 10.33 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230607 0 20.39 20.39 20.39 20.39 0 20.39
ASLE.US AerSale Corporation 20230607 0 14.99 15.4 14.91 15.06 389500 15.06 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20230607 0 4.065 4.215 4.002 4.07 22300 4.07 up up correct
ASMB.US Assembly Biosciences Inc 20230607 0 1.09 1.12 1.07 1.11 65967 1.11 up up correct
ASML.US ASML Holding N.V 20230607 0 713.36 720.15 705.57 710.21 921200 710.21 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20230607 0 49.42 51.641 48.3225 51.38 3688154 51.2906 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20230607 0 10.69 10.69 10.69 10.69 0 10.69
ASPAU.US Abri SPAC I Inc Unit 20230607 0 10.36 10.36 10.36 10.36 2 10.36
ASPAW.US ABRI SPAC I INC. Warrant 20230607 0 0.0528 0.06 0.0301 0.06 47600 0.06 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20230607 0 4.71 4.97 4.7 4.97 76400 4.97 up up correct
ASPU.US Aspen Group Inc 20230607 0 0.1774 0.1995 0.1701 0.1701 38521 0.1701 down up incorrect
ASRT.US Assertio Holdings Inc 20230607 0 6.13 6.26 6.1 6.21 812900 6.21 up up correct
ASRV.US AmeriServ Financial Inc 20230607 0 2.81 2.86 2.81 2.81 3400 2.81
ASTC.US Astrotech Corporation 20230607 0 11.68 11.68 11.57 11.57 700 11.57 down down correct
ASTE.US Astec Industries Inc 20230607 0 42.95 44.33 42.95 44.17 123500 44.17 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230607 0 7.89 7.93 7.54 7.68 845000 7.68 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230607 0 1.64 1.68 1.55 1.58 5594 1.58 down down correct
ASTR.US Astra Space Inc 20230607 0 0.38 0.4 0.37 0.375 1508000 0.375 down down correct
ASTS.US AST SpaceMobile Inc 20230607 0 5.93 5.99 5.77 5.79 993700 5.79 down down correct
ASTSW.US AST SpaceMobile Inc 20230607 0 1.75 1.772 1.695 1.772 5408 1.772 up up correct
ASUR.US Asure Software Inc 20230607 0 12.66 12.84 12.19 12.77 229239 12.77 up up correct
ASYS.US Amtech Systems Inc 20230607 0 9.7 10 9.56 9.85 11600 9.85 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230607 0 1.88 1.9 1.83 1.87 589100 1.87 down down correct
ATCOL.US Atlas Corp 20230607 0 23.485 23.485 23.22 23.303 3500 23.303 down down correct
ATEC.US Alphatec Holdings Inc 20230607 0 15.35 15.6 15.16 15.25 769000 15.25 down down correct
ATER.US Aterian Inc 20230607 0 0.58 0.601 0.565 0.576 913600 0.576 down down correct
ATEX.US Anterix Inc 20230607 0 33.55 34.2 33.445 34.02 168400 34.02 up up correct
ATHA.US Athira Pharma Inc 20230607 0 3.3 3.61 3.28 3.59 685200 3.59 up up correct
ATHE.US Alterity Therapeutics Limited 20230607 0 2.79 2.88 2.79 2.88 2000 2.88 up up correct
ATHX.US Athersys Inc 20230607 0 1 1.07 0.96 1.02 73700 1.02 up up correct
ATIF.US ATIF Holdings Limited 20230607 0 1.61 1.84 1.61 1.63 54800 1.63 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20230607 0 38.41 39.59 38.26 39.21 27600 39.21 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230607 0 21.82 21.91 21.8 21.82 5100 21.82
ATLCP.US Atlanticus Holdings Corporation 20230607 0 19.6 19.879 19.6 19.75 4100 19.75 up up correct
ATLO.US Ames National Corporation 20230607 0 18.89 19.1 18.86 19.03 23000 19.03 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20230607 0 0.076 0.09 0.076 0.09 1100 0.09 up down incorrect
ATNF.US 180 Life Sciences Corp 20230607 0 1.2 1.31 1.2 1.24 179000 1.24 up down incorrect
ATNFW.US CannBioRx Life Sciences Corp 20230607 0 0.015 0.015 0.0146 0.0147 26713 0.0147 down down correct
ATNI.US ATN International Inc 20230607 0 39.37 41.03 39.37 40.76 42114 40.5245 up down incorrect
ATNX.US Athenex Inc 20230607 0 0.1117 0.18 0.1117 0.14 113028 0.14 up up correct
ATOM.US Atomera Incorporated 20230607 0 8.94 9.26 8.55 8.61 218800 8.61 down up incorrect
ATOS.US Atossa Therapeutics Inc 20230607 0 0.97 0.97 0.94 0.96 422400 0.96 down down correct
ATRA.US Atara Biotherapeutics Inc 20230607 0 1.69 1.7 1.53 1.65 2163200 1.65 down down correct
ATRC.US AtriCure Inc 20230607 0 48.56 49.41 47.81 48.82 251600 48.82 up up correct
ATRI.US Atrion Corporation 20230607 0 549.27 568.1 549.27 568.1 4879 565.842 up up correct
ATRO.US Astronics Corporation 20230607 0 17.46 18.13 17.34 17.87 171600 17.87 up up correct
ATSG.US Air Transport Services Group Inc 20230607 0 18.1 18.64 18.09 18.57 625000 18.57 up down incorrect
ATVI.US Activision Blizzard Inc 20230607 0 80.88 80.95 79.53 80.5 5516700 80.5 down down correct
ATXI.US Avenue Therapeutics Inc 20230607 0 1.13 1.15 1.12 1.13 62200 1.13
ATXS.US Astria Therapeutics Inc 20230607 0 12.84 13 11.65 11.68 231200 11.68 down up incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20230607 0 1.68 1.72 1.61 1.66 14207 1.66 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230607 0 28.95 29.76 28.41 29.42 643800 29.42 up down incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20230607 0 20.54 21.15 20.4001 21 29708 21 up up correct
AUBN.US Auburn National Bancorporation Inc 20230607 0 21 21.6 20.95 21.55 3500 21.28 up down incorrect
AUDC.US AudioCodes Ltd 20230607 0 9.03 9.3 9.03 9.21 166100 9.21 up up correct
AUGX.US Augmedix Inc. Common Stock 20230607 0 4.08 4.17 3.95 4.17 85500 4.17 up up correct
AUID.US Ipsidy Inc. Common Stock 20230607 0 0.75 0.75 0.7 0.74 21600 0.74 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20230607 0 10.48 10.62 10.285 10.5 1593500 10.5 up up correct
AUR.US Aurora Innovation Inc 20230607 0 1.61 1.94 1.6 1.87 10103500 1.87 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20230607 0 13.33 13.35 12.81 12.83 81400 12.83 down down correct
AURC.US Aurora Acquisition Corp 20230607 0 10.341 10.341 10.341 10.341 0 10.341
AURCU.US Aurora Acquisition Corp 20230607 0 10.27 10.27 10.27 10.27 500 10.27
AURCW.US Aurora Acquisition Corp 20230607 0 0.0224 0.0224 0.02 0.02 11269 0.02 down down correct
AUROW.US Aurora Innovation Inc 20230607 0 0.198 0.305 0.198 0.25 152287 0.25 up up correct
AUTL.US Autolus Therapeutics plc 20230607 0 2.95 2.99 2.845 2.95 291600 2.95
AUUD.US Auddia Inc 20230607 0 0.397 0.41 0.38 0.396 51300 0.396 down down correct
AUUDW.US Auddia Inc 20230607 0 0.067 0.0882 0.055 0.0882 6733 0.0882 up up correct
AUVI.US Applied UV Inc 20230607 0 1.82 1.94 1.8064 1.8878 36036 1.8878 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230607 0 20.95 20.95 20.95 20.95 100 20.95
AVACU.US Avalon Acquisition Inc Unit 20230607 0 10.89 10.89 10.89 10.89 0 10.89
AVAH.US Aveanna Healthcare Holdings Inc 20230607 0 1.39 1.48 1.36 1.38 151400 1.38 down down correct
AVAV.US AeroVironment Inc 20230607 0 99.15 99.99 97.94 98.17 292100 98.17 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230607 0 14.72 14.89 14.18 14.63 339100 14.63 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230607 0 10.93 11 10.575 10.71 2109000 10.71 down down correct
AVGO.US Broadcom Inc 20230607 0 789.82 805.45 787.51 792.63 2895699 788.4296 up up correct
AVGR.US Avinger Inc 20230607 0 0.59 0.6 0.51 0.57 266200 0.57 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230607 0 9.7 10.56 9.49 10.56 1500 10.56 up up correct
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230607 0 0.01 0.019 0.01 0.019 227305 0.019 up up correct
AVID.US Avid Technology Inc 20230607 0 23.95 24.53 23.41 23.71 579300 23.71 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20230607 0 4.37 4.5551 4.37 4.55 598212 4.55 up up correct
AVNW.US Aviat Networks Inc 20230607 0 32.16 32.99 32.13 32.47 66500 32.47 up up correct
AVO.US Mission Produce Inc 20230607 0 12.79 12.79 11.74 12.59 403187 12.59 down down correct
AVPT.US Avepoint Inc 20230607 0 6.86 6.88 6.535 6.69 903300 6.69 down down correct
AVPTW.US AVPTW 20230607 0 1.23 1.24 1.11 1.15 7299 1.15 down down correct
AVRO.US AVROBIO Inc 20230607 0 1.2 1.25 1.13 1.2 3610900 1.2
AVT.US Avnet Inc 20230607 0 44.99 46.45 44.78 46.34 552300 46.34 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230607 0 16.3 16.97 15.84 16.64 103400 16.64 up up correct
AVTX.US Avalo Therapeutics Inc 20230607 0 3.02 3.92 3.02 3.89 51100 3.89 up up correct
AVXL.US Anavex Life Sciences Corp 20230607 0 9.07 9.47 9.014 9.38 920600 9.38 up up correct
AWH.US Aspira Women's Health Inc 20230607 0 2.67 3.06 2.6501 2.98 17214 2.98 up down incorrect
AWRE.US Aware Inc 20230607 0 1.6 1.61 1.56 1.57 26400 1.57 down down correct
AXAS.US Abraxas Petroleum Corporation 20230607 0 0.03 0.03 0.03 0.03 700 0.03
AXDX.US Accelerate Diagnostics Inc 20230607 0 0.74 0.74 0.69 0.7 49200 0.7 down down correct
AXGN.US AxoGen Inc 20230607 0 9.01 9.43 9 9.38 176800 9.38 up up correct
AXLA.US Axcella Health Inc 20230607 0 0.348 0.348 0.32 0.329 37700 0.329 down down correct
AXNX.US Axonics Inc 20230607 0 49.45 50.96 49.16 50.85 638000 50.85 up up correct
AXON.US Axon Enterprise Inc 20230607 0 194.88 199.84 193.4 197.88 966700 197.88 up up correct
AXSM.US Axsome Therapeutics Inc 20230607 0 75.07 76.16 73.49 75.49 409300 75.49 up up correct
AXTI.US AXT Inc 20230607 0 3.58 3.91 3.58 3.83 494200 3.83 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20230607 0 24.72 25.172 24.67 24.82 518300 24.82 up up correct
AYRO.US Ayro Inc 20230607 0 0.5606 0.5935 0.55 0.5501 63743 0.5501 down down correct
AYTU.US Aytu Biopharma Inc 20230607 0 1.64 1.69 1.55 1.6 60200 1.6 down down correct
AZN.US AstraZeneca PLC 20230607 0 73.89 73.89 72.8 73.31 5477200 73.31 down down correct
AZPN.US Aspen Technology Inc 20230607 0 165.66 165.95 163.49 165.4 238600 165.4 down up incorrect
AZYO.US Aziyo Biologics Inc 20230607 0 2.28 2.39 2.26 2.37 14400 2.37 up up correct
BAC.US PQ 20230607 0 18.85 18.895 18.59 18.59 84551 18.59 down down correct
BAND.US Bandwidth Inc 20230607 0 12.74 13.21 12.68 13.08 395500 13.08 up down incorrect
BANF.US BancFirst Corporation 20230607 0 93.29 96.7 92.27 95.16 109274 94.7341 up up correct
BANR.US Banner Corporation 20230607 0 48.31 48.66 47.42 48.13 682400 48.13 down down correct
BANX.US StoneCastle Financial Corp 20230607 0 17.17 17.391 16.75 16.85 17014 16.463 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230607 0 5.79 6.13 5.67 5.93 186800 5.93 up up correct
BASE.US Couchbase Inc. Common Stock 20230607 0 18.55 19.35 15.82 15.98 2413200 15.98 down down correct
BATRA.US The Liberty Braves Group 20230607 0 38.17 39.88 38.01 39.74 56300 39.74 up down incorrect
BATRK.US The Liberty Braves Group 20230607 0 37.01 38.89 37 38.5 150400 38.5 up up correct
BBBY.US Bed Bath & Beyond Inc 20230607 0 0.255 0.255 0.229 0.2341 13603776 0.2341 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230607 0 7.04 7.23 7.02 7.2 121200 7.2 up up correct
BBGI.US Beasley Broadcast Group Inc 20230607 0 1.05 1.08 1 1.04 47200 1.04 down up incorrect
BBI.US Brickell Biotech Inc 20230607 0 0.58 0.688 0.5601 0.5801 439102 0.5801 up up correct
BBIG.US Vinco Ventures Inc 20230607 0 2.34 2.4 2.24 2.27 192500 2.27 down down correct
BBIO.US BridgeBio Pharma Inc 20230607 0 16.18 16.705 15.86 16.56 1348800 16.56 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230607 0 6.48 6.89 5.07 5.4 389700 5.4 down up incorrect
BBLGW.US Bone Biologics Corp Warrants 20230607 0 0.51 0.53 0.433 0.49 47700 0.49 down down correct
BBQ.US BBQ Holdings Inc 20230607 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230607 0 89.03 92.45 89.03 91.6 32800 91.6 up up correct
BCAB.US BioAtla Inc 20230607 0 3.64 3.775 3.59 3.71 534600 3.71 up up correct
BCBP.US BCB Bancorp Inc 20230607 0 11.8 12.62 11.8 12.53 129800 12.53 up up correct
BCDA.US BioCardia Inc 20230607 0 1.88 2.01 1.88 1.99 16200 1.99 up down incorrect
BCEL.US Atreca Inc 20230607 0 1.15 1.15 1.08 1.1 101000 1.1 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20230607 0 3.1 3.1 2.88 2.94 247015 2.94 down down correct
BCML.US BayCom Corp 20230607 0 17.42 17.95 17.42 17.92 49309 17.815 up down incorrect
BCOV.US Brightcove Inc 20230607 0 4.39 4.48 4.36 4.38 140600 4.38 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230607 0 6.556 6.75 6.556 6.61 6900 6.61 up up correct
BCPC.US Balchem Corporation 20230607 0 132.17 136.1 131.9 135.47 118200 135.47 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20230607 0 8.53 8.82 8.5 8.81 2056100 8.81 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230607 0 10.51 10.51 10.51 10.51 0 10.51
BCTX.US BriaCell Therapeutics Corp 20230607 0 6.05 6.38 6.05 6.15 59474 6.15 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230607 0 2.64 2.64 2.64 2.64 335 2.64
BCYC.US Bicycle Therapeutics plc 20230607 0 25.58 26.31 25.26 25.49 107900 25.49 down down correct
BDSX.US Biodesix Inc 20230607 0 1.47 1.53 1.43 1.46 40400 1.46 down down correct
BDTX.US Black Diamond Therapeutics Inc 20230607 0 2.38 2.48 2.1 2.12 194509 2.12 down up incorrect
BEAM.US Beam Therapeutics Inc 20230607 0 34.45 35 33.74 34.36 634300 34.36 down down correct
BEAT.US Heartbeam Inc. Common Stock 20230607 0 2.5775 2.66 2.44 2.63 180357 2.63 up up correct
BEATW.US Heartbeam Inc. Warrant 20230607 0 0.4599 0.4599 0.3786 0.3787 11590 0.3787 down down correct
BECN.US Beacon Roofing Supply Inc 20230607 0 70.01 71.77 70.01 71.62 425100 71.62 up up correct
BEEM.US Beam Global 20230607 0 12.12 12.27 11.475 11.62 151500 11.62 down down correct
BEEMW.US Beam Global 20230607 0 5.81 5.81 5.79 5.79 374 5.79 down up incorrect
BELFA.US Bel Fuse Inc 20230607 0 52.4 54.32 52.3 53.95 8000 53.95 up up correct
BELFB.US Bel Fuse Inc 20230607 0 55.92 57.45 55.17 56.36 220400 56.36 up up correct
BFC.US Bank First Corporation 20230607 0 85.76 88.99 84 87.81 28441 87.5062 up up correct
BFI.US BurgerFi International Inc 20230607 0 1.52 1.67 1.46 1.63 144400 1.63 up up correct
BFIIW.US BurgerFi International LLC 20230607 0 0.1386 0.15 0.1386 0.1475 43556 0.1475 up up correct
BFIN.US BankFinancial Corporation 20230607 0 8.1 8.37 8.1 8.32 20300 8.32 up up correct
BFRI.US Biofrontera Inc. Common Stock 20230607 0 0.461 0.473 0.45 0.47 48400 0.47 up up correct
BFRIW.US Biofrontera Inc. Warrants 20230607 0 0.11 0.11 0.11 0.11 940 0.11
BFST.US Business First Bancshares Inc 20230607 0 15.88 16.68 15.88 16.48 79900 16.48 up up correct
BGCP.US BGC Partners Inc 20230607 0 4.41 4.59 4.38 4.58 2837000 4.58 up up correct
BGFDX.US BGFDX 20230607 0 21.01 21.01 21.01 21.01 0 21.01
BGFLX.US BGFLX 20230607 0 20.98 20.98 20.98 20.98 0 20.98
BGFTX.US BGFTX 20230607 0 20.94 20.94 20.94 20.94 0 20.94
BGFV.US Big 5 Sporting Goods Corporation 20230607 0 8.03 8.45 8.03 8.34 308800 8.34 up up correct
BGFVX.US BGFVX 20230607 0 21.87 21.87 21.87 21.87 0 21.87
BGNE.US BeiGene Ltd 20230607 0 222.01 226.58 221.34 224.39 122700 224.39 up up correct
BGRY.US Berkshire Grey Inc 20230607 0 1.38 1.39 1.38 1.39 310000 1.39 up up correct
BGRYW.US Berkshire Grey Inc 20230607 0 0.33 0.33 0.315 0.318 6700 0.318 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20230607 0 10.708 10.708 10.708 10.708 0 10.708
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230607 0 1.04 1.068 1.01 1.01 54200 1.01 down down correct
BHF.US Brighthouse Financial Inc 20230607 0 44.6 45.945 43.885 45.49 809000 45.49 up up correct
BHFAL.US Brighthouse Financial Inc 20230607 0 24.12 24.12 23.75 24 6400 24 down up incorrect
BHFAM.US Brighthouse Financial Inc 20230607 0 15.09 15.2 14.82 14.85 29100 14.561 down up incorrect
BHFAN.US Brighthouse Financial Inc 20230607 0 17.43 17.5 17.28 17.49 51700 17.154 up up correct
BHFAO.US Brighthouse Financial Inc 20230607 0 25.16 25.28 25.015 25.015 19800 24.593 down down correct
BHFAP.US Brighthouse Financial Inc 20230607 0 24.07 24.19 23.85 24.05 14100 23.637 down down correct
BIDU.US Baidu Inc 20230607 0 135.6 137.98 132.53 132.79 2078000 132.79 down down correct
BIGC.US BigCommerce Holdings Inc 20230607 0 9.54 9.69 9.15 9.33 1178900 9.33 down down correct
BIIB.US Biogen Inc 20230607 0 299.63 309.3 294.04 304.9 2034300 304.9 up up correct
BILI.US Bilibili Inc 20230607 0 15.81 16.44 15.56 15.67 7092000 15.67 down down correct
BIMI.US BIMI International Medical Inc 20230607 0 1.05 1.25 1.02 1.13 943500 1.13 up up correct
BIOC.US Biocept Inc 20230607 0 2.1 2.14 1.94 1.99 142100 1.99 down down correct
BIOL.US BIOLASE Inc 20230607 0 0.08 0.08 0.07 0.08 7355000 0.08
BIOX.US Bioceres Crop Solutions Corp 20230607 0 12.9 12.91 12.4 12.48 72300 12.48 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230607 0 1.28 1.36 1.28 1.35 1500500 1.35 up up correct
BITF.US Bitfarms Ltd. Common Stock 20230607 0 1.17 1.21 1.12 1.12 4524500 1.12 down down correct
BIVI.US BioVie Inc 20230607 0 5.82 6.01 5.67 5.78 90100 5.78 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230607 0 0.214 0.24 0.2 0.212 89500 0.212 down down correct
BJRI.US BJ's Restaurants Inc 20230607 0 31.05 32.79 30.85 32.64 382700 32.64 up up correct
BKCC.US BlackRock Capital Investment Corporation 20230607 0 3.3 3.35 3.27 3.35 160383 3.2506 up up correct
BKNG.US Booking Holdings Inc 20230607 0 2710.3201 2725.8799 2636.5701 2644.1799 314300 2644.1799 down down correct
BKR.US Baker Hughes Company 20230607 0 30.66 31.1 30.58 30.64 7931500 30.64 down down correct
BKSC.US Bank of South Carolina Corporation 20230607 0 14.095 14.5881 13.9229 13.94 9598 13.7703 down down correct
BKYI.US BIO 20230607 0 0.74 0.75 0.7 0.72 4300 0.72 down down correct
BL.US BlackLine Inc 20230607 0 55.11 55.84 52.745 53.1 999200 53.1 down down correct
BLBD.US Blue Bird Corporation 20230607 0 22.65 23.14 20.425 20.93 1131200 20.93 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230607 0 3.7 3.749 3.52 3.53 29500 3.53 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20230607 0 0.245 0.493 0.23 0.44 325600 0.44 up up correct
BLDE.US Blade Air Mobility Inc 20230607 0 3.69 3.78 3.685 3.72 604200 3.72 up up correct
BLDEW.US Blade Air Mobility Inc 20230607 0 0.594 0.6 0.495 0.5 19845 0.5 down down correct
BLDP.US Ballard Power Systems Inc 20230607 0 4.42 4.53 4.38 4.42 2165000 4.42
BLEUU.US bleuacacia ltd Unit 20230607 0 9.76 9.76 9.76 9.76 25 9.76
BLFS.US BioLife Solutions Inc 20230607 0 24.16 24.45 23.58 23.61 321600 23.61 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20230607 0 10.1 10.66 10.1 10.49 210000 10.49 up up correct
BLIN.US Bridgeline Digital Inc 20230607 0 1.14 1.14 1.09 1.1 27000 1.1 down down correct
BLKB.US Blackbaud Inc 20230607 0 73.86 75.05 73 73.51 275800 73.51 down down correct
BLMN.US Bloomin' Brands Inc 20230607 0 25.62 26.76 25.62 26.26 1903500 26.26 up up correct
BLNGU.US Belong Acquisition Corp. Units 20230607 0 10.21 10.21 10.21 10.21 100 10.21
BLNGW.US Belong Acquisition Corp. Warrant 20230607 0 0.0151 0.0169 0.0151 0.0169 5000 0.0169 up up correct
BLNK.US Blink Charging Co 20230607 0 6.8 6.98 6.608 6.65 2526400 6.65 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230607 0 0.88 0.898 0.79 0.826 2254100 0.826 down down correct
BLRX.US BioLineRx Ltd 20230607 0 1.59 1.65 1.58 1.62 252900 1.62 up up correct
BLU.US BELLUS Health Inc 20230607 0 14.6 14.62 14.58 14.59 1529600 14.59 down down correct
BLUE.US bluebird bio Inc 20230607 0 3.75 3.79 3.6 3.72 3580300 3.72 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230607 0 4.32 4.35 4.11 4.11 61400 4.11 down down correct
BMAC.US UN 20230607 0 10.62 10.62 10.62 10.62 0 10.62
BMBL.US Bumble Inc 20230607 0 17.3 17.84 16.925 17.35 3770500 17.35 up down incorrect
BMEA.US Biomea Fusion Inc 20230607 0 38.39 39.96 38.125 39.73 973400 39.73 up down incorrect
BMRA.US Biomerica Inc 20230607 0 1.34 1.44 1.29 1.39 77100 1.39 up up correct
BMRC.US Bank of Marin Bancorp 20230607 0 17.87 19.1 17.87 18.97 153500 18.97 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20230607 0 91.88 92.77 90.73 91 932300 91 down down correct
BNGO.US Bionano Genomics Inc 20230607 0 0.78 0.81 0.75 0.75 12954600 0.75 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230607 0 10.49 10.49 10.49 10.49 400 10.49
BNIXR.US Bannix Acquisition Corp. Right 20230607 0 0.13 0.13 0.13 0.13 399 0.13
BNIXW.US Bannix Acquisition Corp. Warrant 20230607 0 0.0325 0.0325 0.0275 0.0275 50000 0.0275 down down correct
BNR.US Burning Rock Biotech Limited 20230607 0 2.27 2.34 2 2.23 68800 2.23 down down correct
BNSO.US Bonso Electronics International Inc 20230607 0 2.84 2.87 2.73 2.79 6900 2.79 down up incorrect
BNTC.US Benitec Biopharma Inc 20230607 0 0.24 0.24 0.212 0.226 136800 0.226 down down correct
BNTX.US BioNTech SE 20230607 0 110 110.75 109.4 109.41 409900 109.41 down down correct
BOKF.US BOK Financial Corporation 20230607 0 89.58 90.91 88.53 90.44 189900 90.44 up up correct
BOLT.US Bolt Biotherapeutics Inc 20230607 0 1.63 1.66 1.56 1.58 285624 1.58 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230607 0 0.72 0.75 0.719 0.72 127100 0.72
BOOM.US DMC Global Inc 20230607 0 17.93 18.47 17.55 18.26 230300 18.26 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230607 0 3.02 3.17 2.82 2.93 48200 2.93 down down correct
BOTJ.US Bank of the James Financial Group Inc 20230607 0 8.95 9.31 8.95 9.23 2500 9.23 up up correct
BOXL.US Boxlight Corporation 20230607 0 0.309 0.3099 0.2986 0.3002 42161 2.4016 down down correct
BPMC.US Blueprint Medicines Corporation 20230607 0 58.25 60.98 57.84 60.03 1686400 60.03 up up correct
BPOP.US Popular Inc 20230607 0 63.68 64.51 62.99 63.84 478600 63.84 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230607 0 25.56 25.56 25.56 25.56 1000 25.56
BPRN.US The Bank of Princeton 20230607 0 27.18 28.75 27.18 28.75 9700 28.75 up down incorrect
BPTH.US Bio 20230607 0 1.62 1.68 1.61 1.67 16700 1.67 up up correct
BPTS.US Biophytis SA 20230607 0 2.45 2.45 2.45 2.45 1100 2.45
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230607 0 15.01 15.17 14.93 15.12 19500 15.12 up up correct
BPYPN.US Brookfield Property Partners L.P 20230607 0 12.57 12.57 12.4 12.55 1700 12.55 down down correct
BPYPO.US Brookfield Property Partners L.P 20230607 0 13.74 13.74 13.43 13.6 9100 13.6 down down correct
BPYPP.US Brookfield Property Partners L.P 20230607 0 14.5 14.6 14.42 14.5 18200 14.5
BRAG.US Bragg Gaming Group Inc. Common Shares 20230607 0 3.12 3.155 3.04 3.11 20605 3.11 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230607 0 10.75 10.75 10.75 10.75 37 10.75
BREZR.US Breeze Holdings Acquisition Corp 20230607 0 0.0901 0.0903 0.09 0.09 4056 0.09 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20230607 0 0.1199 0.12 0.095 0.12 27300 0.12 up down incorrect
BRID.US Bridgford Foods Corporation 20230607 0 11.46 11.6 11.32 11.32 2100 11.32 down up incorrect
BRKL.US Brookline Bancorp Inc 20230607 0 9.35 9.84 9.35 9.77 858600 9.77 up up correct
BRKR.US Bruker Corporation 20230607 0 73.71 75.77 73.19 75.58 799600 75.58 up up correct
BRLIR.US Brilliant Acquisition Corporation 20230607 0 0.1233 0.1233 0.1233 0.1233 923 0.1233
BRLIU.US Brilliant Acquisition Corporation 20230607 0 10.71 10.71 10.71 10.71 1 10.71
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230607 0 3.8 4.04 3.8 3.98 72100 3.98 up down incorrect
BROG.US Brooge Energy Limited 20230607 0 4.94 4.97 4.87 4.9 14200 4.9 down down correct
BROGW.US Brooge Energy Limited 20230607 0 0.05 0.05 0.0499 0.0499 944 0.0499 down down correct
BRP.US BRP Group Inc 20230607 0 22.46 23.2 21.885 22.86 405800 22.86 up up correct
BRQS.US Borqs Technologies Inc 20230607 0 0.217 0.22 0.202 0.21 515700 0.21 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230607 0 5.11 5.45 5.11 5.32 14000 5.32 up up correct
BRY.US Berry Corporation 20230607 0 6.95 7.28 6.95 7.26 768600 7.26 up up correct
BRZE.US Braze Inc. Class A Common Stock 20230607 0 33.97 34.445 33.16 34 932700 34 up down incorrect
BSBK.US Bogota Financial Corp 20230607 0 8.14 8.14 7.97 7.97 300 7.97 down down correct
BSET.US Bassett Furniture Industries Incorporated 20230607 0 14.65 15.1 14.57 14.57 26300 14.57 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230607 0 0.08 0.08 0.074 0.075 100930 1.5 down down correct
BSGM.US BioSig Technologies Inc 20230607 0 1.27 1.31 1.22 1.24 181300 1.24 down down correct
BSQR.US BSQUARE Corporation 20230607 0 1.24 1.28 1.2 1.28 68200 1.28 up up correct
BSRR.US Sierra Bancorp 20230607 0 16.92 17.2 16.88 17.12 81800 17.12 up up correct
BSVN.US Bank7 Corp 20230607 0 24.85 25.15 24.2606 24.89 52924 24.7275 up up correct
BSY.US Bentley Systems Incorporated 20230607 0 50.01 50.67 49.185 49.24 967300 49.24 down down correct
BTAI.US BioXcel Therapeutics Inc 20230607 0 20.79 21.53 20.68 20.94 602500 20.94 up up correct
BTB.US Bit Brother Limited 20230607 0 0.816 0.845 0.805 0.82 30100 0.82 up up correct
BTBD.US BT Brands Inc. Common Stock 20230607 0 2.6 2.6 2.6 2.6 600 2.6
BTBT.US Bit Digital Inc 20230607 0 2.94 3.04 2.81 2.82 3114100 2.82 down down correct
BTCS.US BTCS Inc. Common Stock 20230607 0 1.21 1.215 1.12 1.14 96900 1.14 down down correct
BTCY.US Biotricity Inc. Common Stock 20230607 0 0.68 0.71 0.66 0.698 41300 0.698 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20230607 0 0.73 0.765 0.71 0.765 103700 0.765 up up correct
BTWN.US Bridgetown Holdings Limited 20230607 0 10.19 10.2036 10.19 10.2 18884 10.2 up up correct
BTWNU.US Bridgetown Holdings Limited 20230607 0 10.23 10.26 10.23 10.26 12100 10.26 up up correct
BTWNW.US Bridgetown Holdings Limited 20230607 0 0.23 0.245 0.23 0.23 16700 0.23
BUSE.US First Busey Corporation 20230607 0 20.86 21.63 20.68 21.4 210100 21.4 up up correct
BVS.US Bioventus Inc 20230607 0 2.85 3.07 2.8 2.82 496600 2.82 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230607 0 1.46 1.49 1.35 1.42 120900 1.42 down up incorrect
BWAC.US Better World Acquisition Corp 20230607 0 10.92 10.92 10.87 10.87 24400 10.87 down down correct
BWACU.US Better World Acquisition Corp 20230607 0 10.92 10.92 10.92 10.92 0 10.92
BWAY.US BrainsWay Ltd 20230607 0 2.22 2.28 2.1 2.23 232300 2.23 up up correct
BWB.US Bridgewater Bancshares Inc 20230607 0 10.17 11.14 10.15 11 209700 11 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20230607 0 10.07 10.07 10.07 10.07 0 10.07
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230607 0 0.0701 0.09 0.07 0.0896 5126 0.0896 up up correct
BWEN.US Broadwind Inc 20230607 0 4.11 4.2 4.03 4.15 146700 4.15 up up correct
BWFG.US Bankwell Financial Group Inc 20230607 0 24.82 26.12 24.79 25.6 37800 25.6 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20230607 0 29.11 29.67 28.455 28.96 79800 28.96 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230607 0 12.91 13 12.46 12.46 6900 12.46 down down correct
BXRX.US Baudax Bio Inc 20230607 0 0.6 0.6314 0.5301 0.5846 1883861 0.5846 down down correct
BYFC.US Broadway Financial Corporation 20230607 0 1.06 1.06 0.98 0.99 36000 0.99 down down correct
BYND.US Beyond Meat Inc 20230607 0 11.18 11.37 10.68 10.76 1874344 10.76 down down correct
BYRN.US Byrna Technologies Inc 20230607 0 5.06 5.09 4.95 5.06 38100 5.06
BYSI.US BeyondSpring Inc 20230607 0 1.29 1.32 1.25 1.25 59800 1.25 down down correct
BYTS.US BYTE Acquisition Corp 20230607 0 11.25 11.25 11.25 11.25 0 11.25
BYTSU.US BYTE Acquisition Corp 20230607 0 11 11 11 11 0 11
BYTSW.US BYTE Acquisition Corp 20230607 0 0.09 0.09 0.09 0.09 102 0.09
BZ.US Kanzhun Ltd ADR 20230607 0 14.86 15.74 14.81 14.82 3518000 14.82 down down correct
BZUN.US Baozun Inc 20230607 0 4.14 4.32 4.14 4.18 259900 4.18 up up correct
CAAS.US China Automotive Systems Inc 20230607 0 4.71 4.89 4.58 4.75 53800 4.75 up down incorrect
CABA.US Cabaletta Bio Inc 20230607 0 12.03 12.272 11.67 11.78 209200 11.78 down down correct
CAC.US Camden National Corporation 20230607 0 31.89 33.9399 31.89 33.57 62645 33.57 up up correct
CACC.US Credit Acceptance Corporation 20230607 0 501.11 513.34 499.39 512.31 88500 512.31 up up correct
CADCX.US CADCX 20230607 0 23.97 23.97 23.97 23.97 0 23.97
CADE.US PA 20230607 0 19.02 19.12 18.32 18.32 10314 18.32 down down correct
CADEX.US CADEX 20230607 0 24.16 24.16 24.16 24.16 0 24.16
CADFX.US CION Ares Diversified Credit Fund W 20230607 0 24.41 24.41 24.41 24.41 0 24.41
CADL.US Candel Therapeutics Inc. Common Stock 20230607 0 1.635 1.72 1.43 1.51 20900 1.51 down down correct
CADSX.US CADSX 20230607 0 24.23 24.23 24.23 24.23 0 24.23
CADUX.US CADUX 20230607 0 24.42 24.42 24.42 24.42 0 24.42
CADWX.US CADWX 20230607 0 24.23 24.23 24.23 24.23 0 24.23
CAKE.US The Cheesecake Factory Incorporated 20230607 0 33.21 34.34 33 34.12 1321300 34.12 up up correct
CALA.US Calithera Biosciences Inc 20230607 0 0.345 0.3475 0.345 0.345 1498 0.345
CALB.US California BanCorp 20230607 0 15.16 15.53 14.91 15.53 13800 15.53 up up correct
CALM.US Cal 20230607 0 46.99 48.22 46.39 47.96 787200 47.96 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20230607 0 17.15 17.15 16.56 16.75 9000 16.75 down down correct
CAMP.US CalAmp Corp 20230607 0 1.8 1.83 1.75 1.81 186700 1.81 up down incorrect
CAMT.US Camtek Ltd 20230607 0 30.1 31.44 30.1 31.07 205000 31.07 up down incorrect
CAN.US Canaan Inc 20230607 0 1.94 2.01 1.91 1.93 2864800 1.93 down down correct
CANO.US WT 20230607 0 0.27 0.28 0.25 0.25 5479 0.25 down down correct
CAPR.US Capricor Therapeutics Inc 20230607 0 4.69 4.74 4.55 4.69 79400 4.69
CAR.US Avis Budget Group Inc 20230607 0 185.58 193.49 185.58 192.01 564600 192.01 up up correct
CARA.US Cara Therapeutics Inc 20230607 0 3.32 3.42 3.25 3.39 998300 3.39 up up correct
CARE.US Carter Bankshares Inc 20230607 0 15.69 16.23 15.69 16.09 80000 16.09 up up correct
CARG.US CarGurus Inc 20230607 0 20.09 20.61 20 20.3 1350000 20.3 up up correct
CARV.US Carver Bancorp Inc 20230607 0 4.15 4.23 4.01 4.01 27200 4.01 down down correct
CASA.US Casa Systems Inc 20230607 0 1.01 1.09 1.01 1.02 229800 1.02 up up correct
CASH.US Meta Financial Group Inc 20230607 0 49.58 51.45 49.14 50.76 223500 50.76 up up correct
CASI.US CASI Pharmaceuticals Inc 20230607 0 2.56 2.56 2.35 2.45 27600 2.45 down up incorrect
CASS.US Cass Information Systems Inc 20230607 0 40.76 42 40.76 41.87 51900 41.87 up up correct
CASY.US Casey's General Stores Inc 20230607 0 218.3 219.27 212.5 217.68 697300 217.68 down down correct
CATC.US Cambridge Bancorp 20230607 0 57.12 59.5 56.82 58.53 42200 58.53 up up correct
CATY.US Cathay General Bancorp 20230607 0 33.67 34.94 33.41 34.53 365800 34.53 up up correct
CBAN.US Colony Bankcorp Inc 20230607 0 9.73 10.15 9.72 10.14 109500 10.14 up up correct
CBAT.US CBAK Energy Technology Inc 20230607 0 1.1 1.22 1.08 1.17 397703 1.17 up up correct
CBAY.US CymaBay Therapeutics Inc 20230607 0 9.46 9.63 9.355 9.42 869100 9.42 down down correct
CBFV.US CB Financial Services Inc 20230607 0 19.11 20.14 19.11 20 8900 20 up up correct
CBIO.US Catalyst Biosciences Inc 20230607 0 0.2352 0.2492 0.2352 0.2402 96947 0.2402 up up correct
CBNK.US Capital Bancorp Inc 20230607 0 18.78 19.65 18.78 19.4 23400 19.4 up down incorrect
CBOE.US Cboe Global Markets Inc 20230607 0 131.25 133.79 130.915 133.03 896583 133.03 up up correct
CBRGU.US Chain Bridge I Units 20230607 0 10.47 10.47 10.47 10.47 0 10.47
CBRL.US Cracker Barrel Old Country Store Inc 20230607 0 92.5 96.42 92.5 95 870700 95 up up correct
CBSH.US Commerce Bancshares Inc 20230607 0 50.85 52.3 50.47 52.04 480600 52.04 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230607 0 11 11 11 11 22 11
CCAIU.US Cascadia Acquisition Corp Unit 20230607 0 10.85 10.85 10.85 10.85 0 10.85
CCAIW.US Cascadia Acquisition Corp. Warrant 20230607 0 0.0623 0.0695 0.0354 0.0689 5770 0.0689 up up correct
CCAP.US Crescent Capital BDC Inc 20230607 0 13.88 14.005 13.85 13.99 263800 13.6043 up up correct
CCB.US Coastal Financial Corporation 20230607 0 39.02 40.65 39 40.4 57200 40.4 up up correct
CCBG.US Capital City Bank Group Inc 20230607 0 32.51 34.16 32.51 33.75 47100 33.75 up up correct
CCCC.US C4 Therapeutics Inc 20230607 0 3.52 3.65 3.4 3.61 640800 3.61 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20230607 0 24.25 24.46 24.02 24.12 110400 23.9239 down down correct
CCEL.US Cryo 20230607 0 5.34 5.67 4.9 5.26 9800 5.26 down down correct
CCEP.US Coca 20230607 0 62.55 63.07 62.55 62.69 882900 62.69 up up correct
CCLFX.US CCLFX 20230607 0 10.65 10.65 10.65 10.65 0 10.65
CCLP.US CSI Compressco LP 20230607 0 1.1 1.2 1.09 1.16 92700 1.16 up up correct
CCNE.US CNB Financial Corporation 20230607 0 18.35 18.95 18.32 18.73 132400 18.73 up up correct
CCNEP.US CNB Financial Corporation 20230607 0 21.5 21.5 21.45 21.45 800 21.45 down down correct
CCOI.US Cogent Communications Holdings Inc 20230607 0 62.13 62.81 61.55 62.25 357200 62.25 up up correct
CCRN.US Cross Country Healthcare Inc 20230607 0 26.92 27.61 26.89 27.39 297000 27.39 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230607 0 36.17 36.8 35.73 35.97 314800 35.97 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230607 0 10.5 10.5 10.5 10.5 0 10.5
CD.US Chindata Group Holdings Limited 20230607 0 7.28 7.3 6.885 6.94 9023166 6.94 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230607 0 10.33 10.33 10.33 10.33 200 10.33
CDLX.US Cardlytics Inc 20230607 0 5.71 5.88 5.26 5.29 596800 5.29 down down correct
CDMO.US Avid Bioservices Inc 20230607 0 16.46 17.39 16.36 17.21 530600 17.21 up up correct
CDNA.US CareDx Inc 20230607 0 8.49 8.67 8.3 8.39 629000 8.39 down down correct
CDNS.US Cadence Design Systems Inc 20230607 0 227.77 230.43 221.68 222.47 2273400 222.47 down down correct
CDTX.US Cidara Therapeutics Inc 20230607 0 1.32 1.33 1.24 1.27 1037700 1.27 down down correct
CDW.US CDW Corporation 20230607 0 169.91 172.24 169.44 172.22 659000 172.22 up up correct
CDXC.US ChromaDex Corporation 20230607 0 1.56 1.6 1.56 1.59 48400 1.59 up down incorrect
CDXS.US Codexis Inc 20230607 0 2.67 2.74 2.54 2.57 1354500 2.57 down up incorrect
CDZI.US Cadiz Inc 20230607 0 5.1 5.31 5.01 5.06 230200 5.06 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20230607 0 15.63 16 15.51 16 4200 15.44 up up correct
CEDAX.US CEDAX 20230607 0 22.97 22.97 22.97 22.97 0 22.97
CEDIX.US Destra International & Event 20230607 0 22.99 22.99 22.99 22.99 0 22.99
CEDLX.US CEDLX 20230607 0 22.94 22.94 22.94 22.94 0 22.94
CEDTX.US CEDTX 20230607 0 22.84 22.84 22.84 22.84 0 22.84
CELC.US Celcuity Inc 20230607 0 10.87 11.23 10.485 10.895 55300 10.895 up up correct
CELH.US Celsius Holdings Inc 20230607 0 143.87 145.93 137.79 138.03 1242100 138.03 down down correct
CELU.US Celularity Inc 20230607 0 0.652 0.698 0.53 0.575 756500 0.575 down down correct
CELUW.US Celularity Inc 20230607 0 0.0784 0.0784 0.0784 0.0784 300 0.0784
CENQW.US CENAQ Energy Corp. Warrant 20230607 0 0.2899 0.324 0.2701 0.324 36525 0.324 up up correct
CENT.US Central Garden & Pet Company 20230607 0 37.52 39.01 37.52 38.81 85400 38.81 up down incorrect
CENTA.US Central Garden & Pet Company 20230607 0 35.22 36.65 35.05 36.45 753500 36.45 up up correct
CENX.US Century Aluminum Company 20230607 0 8.8 8.96 8.68 8.69 1240200 8.69 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230607 0 33 33.48 32.43 32.6 410804 32.6 down down correct
CERS.US Cerus Corporation 20230607 0 2.49 2.58 2.44 2.54 1658100 2.54 up up correct
CERT.US Certara Inc 20230607 0 22.31 22.65 18.58 18.75 3732200 18.75 down up incorrect
CETX.US Cemtrex Inc 20230607 0 10.23 10.58 10.012 10.25 20500 10.25 up up correct
CETXP.US Cemtrex Inc 20230607 0 0.79 0.79 0.64 0.702 5700 0.702 down down correct
CEVA.US CEVA Inc 20230607 0 24.78 25.62 24.36 24.95 114800 24.95 up down incorrect
CFB.US CrossFirst Bankshares Inc 20230607 0 11.07 11.68 10.97 11.53 177200 11.53 up down incorrect
CFBK.US CF Bankshares Inc 20230607 0 15.66 15.77 15.5 15.5 8500 15.5 down down correct
CFFE.US CF Acquisition Corp. VIII 20230607 0 10.81 10.81 10.81 10.81 0 10.81
CFFEU.US CF Acquisition Corp. VIII 20230607 0 11.81 11.81 11.81 11.81 0 11.81
CFFEW.US CF Acquisition Corp. VIII 20230607 0 0.0524 0.064 0.0395 0.054 2560 0.054 up up correct
CFFI.US C&F Financial Corporation 20230607 0 53 56.6777 51.6 56.33 13478 55.8921 up up correct
CFFN.US Capitol Federal Financial Inc 20230607 0 6.59 6.85 6.58 6.77 902700 6.77 up down incorrect
CFIV.US CF Acquisition Corp. IV 20230607 0 10.44 10.47 10.44 10.45 15200 10.45 up up correct
CFIVU.US CF Acquisition Corp. IV 20230607 0 10.47 10.47 10.47 10.47 200 10.47
CFIVW.US CF Acquisition Corp. IV 20230607 0 0.06 0.07 0.028 0.07 4600 0.07 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20230607 0 37.16 37.4 34.19 34.43 7181800 34.43 down up incorrect
CFMS.US Conformis Inc 20230607 0 1.1 1.12 1.09 1.12 17200 1.12 up up correct
CFRX.US ContraFect Corporation 20230607 0 1.5 1.53 1.45 1.46 82800 1.46 down up incorrect
CG.US The Carlyle Group Inc 20230607 0 29.58 29.89 29.25 29.54 2405900 29.54 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230607 0 19.78 19.78 19.325 19.41 17200 19.41 down down correct
CGBD.US TCG BDC Inc 20230607 0 14.6 14.93 14.5 14.73 167403 14.2944 up up correct
CGC.US Canopy Growth Corporation 20230607 0 0.756 0.77 0.715 0.723 10584300 0.723 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20230607 0 21.35 21.35 21.35 21.35 0 21.35
CGEM.US Cullinan Oncology Inc 20230607 0 12.4 13.74 12.245 13.405 548000 13.405 up up correct
CGEN.US Compugen Ltd 20230607 0 1.25 1.29 1.18 1.21 761000 1.21 down down correct
CGNT.US Cognyte Software Ltd 20230607 0 5.44 5.45 5.16 5.21 553745 5.21 down down correct
CGNX.US Cognex Corporation 20230607 0 55.44 56.26 55.31 55.81 713900 55.81 up up correct
CGO.US Calamos Global Total Return Fund 20230607 0 9.32 9.32 9.26 9.29 21400 9.2103 down down correct
CGRN.US Capstone Green Energy Corporation 20230607 0 1.27 1.27 1.21 1.21 24700 1.21 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20230607 0 3.05 3.06 2.77 2.94 135000 2.94 down down correct
CHCI.US Comstock Holding Companies Inc 20230607 0 3.57 3.74 3.5 3.72 17100 3.72 up up correct
CHCO.US City Holding Company 20230607 0 95.48 99 95.04 97.87 81000 97.87 up up correct
CHDN.US Churchill Downs Incorporated 20230607 0 138.6 140.58 137.45 139.51 491100 139.51 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20230607 0 32.68 33.17 32.13 32.26 275100 32.26 down up incorrect
CHEK.US Check 20230607 0 2.05 2.541 1.99 2.44 634800 2.44 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230607 0 10.76 10.79 10.61 10.74 189200 10.6458 down down correct
CHK.US Chesapeake Energy Corporation 20230607 0 79.84 82.05 79.54 81.24 1635700 81.24 up up correct
CHKEL.US Chesapeake Energy Corporation 20230607 0 56.81 56.81 56.81 56.81 0 56.81
CHKEW.US Chesapeake Energy Corporation 20230607 0 67.385 67.385 67.385 67.385 0 67.385
CHKEZ.US Chesapeake Energy Corporation 20230607 0 67.92 67.92 67.92 67.92 0 67.92
CHKP.US Check Point Software Technologies Ltd 20230607 0 124.51 124.92 123.11 123.95 1180300 123.95 down down correct
CHMG.US Chemung Financial Corporation 20230607 0 38.34 39.66 38.34 39.5 14276 39.19 up up correct
CHNR.US China Natural Resources Inc 20230607 0 2.03 2.06 1.96 2.02 2900 2.02 down down correct
CHRS.US Coherus BioSciences Inc 20230607 0 5.32 5.63 5.143 5.38 4050400 5.38 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230607 0 90.91 92.15 90.63 91.9 1338200 91.9 up down incorrect
CHSCL.US CHS Inc 20230607 0 26.51 26.7 26.45 26.47 80205 25.9942 down up incorrect
CHSCM.US CHS Inc 20230607 0 25.286 25.2991 25.2112 25.2293 14988 24.8069 down up incorrect
CHSCN.US CHS Inc 20230607 0 25.27 25.34 25.1613 25.19 19964 24.7477 down down correct
CHSCO.US CHS Inc 20230607 0 26.83 26.8999 26.6 26.7 5442 26.2124 down down correct
CHSCP.US CHS Inc 20230607 0 29.9 29.9 29.72 29.77 11777 29.2697 down down correct
CHTR.US Charter Communications Inc 20230607 0 329.68 337.46 328.58 336.71 1132800 336.71 up up correct
CHUY.US Chuy's Holdings Inc 20230607 0 40.46 43.17 40.06 43.02 248400 43.02 up up correct
CHW.US Calamos Global Dynamic Income Fund 20230607 0 5.88 5.96 5.88 5.96 163600 5.9102 up up correct
CHX.US ChampionX Corporation 20230607 0 28.02 28.93 28.02 28.59 2321200 28.59 up up correct
CHY.US Calamos Convertible and High Income Fund 20230607 0 10.72 10.77 10.68 10.75 230100 10.6508 up down incorrect
CIDM.US Cinedigm Corp 20230607 0 6 6.334 6 6.046 22752 6.046 up up correct
CIFR.US Cipher Mining Inc 20230607 0 2.35 2.45 2.26 2.33 712400 2.33 down down correct
CIFRW.US Cipher Mining Inc 20230607 0 0.5799 0.5799 0.529 0.55 6461 0.55 down down correct
CIGI.US Colliers International Group Inc 20230607 0 99.01 101.55 98.58 101.2 63319 101.0419 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230607 0 2.77 2.8899 2.57 2.57 75384 2.57 down down correct
CINF.US Cincinnati Financial Corporation 20230607 0 101.4 103.06 100.56 102.82 546653 102.0486 up up correct
CIVB.US Civista Bancshares Inc 20230607 0 15.77 16.99 15.58 16.58 69000 16.58 up up correct
CIZN.US Citizens Holding Company 20230607 0 12.261 12.261 12.14 12.2 1693 12.0364 down down correct
CJJD.US China Jo 20230607 0 0.75 0.78 0.75 0.77 431400 0.77 up up correct
CKPT.US Checkpoint Therapeutics Inc 20230607 0 3.06 3.09 2.88 2.97 148900 2.97 down down correct
CLAR.US Clarus Corporation 20230607 0 8.65 9.14 8.65 8.82 362000 8.82 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230607 0 10.7 10.7 10.7 10.7 0 10.7
CLBK.US Columbia Financial Inc 20230607 0 18.48 19.34 18.3 19.19 220000 19.19 up up correct
CLBT.US Cellebrite DI 20230607 0 5.84 6.01 5.71 6 623500 6 up up correct
CLDX.US Celldex Therapeutics Inc 20230607 0 35.07 35.58 34.32 35.23 620900 35.23 up up correct
CLEU.US China Liberal Education Holdings Limited 20230607 0 0.83 0.84 0.78 0.84 4459700 0.84 up up correct
CLFD.US Clearfield Inc 20230607 0 42.27 45.44 42.17 44.93 790300 44.93 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20230607 0 7.3 7.54 7.3 7.54 7100 7.54 up down incorrect
CLIR.US ClearSign Technologies Corporation 20230607 0 1.31 1.45 1.21 1.28 184300 1.28 down down correct
CLLS.US Cellectis S.A 20230607 0 1.995 2 1.91 1.91 28000 1.91 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230607 0 16.26 16.48 16.1 16.24 151800 16.24 down down correct
CLNE.US Clean Energy Fuels Corp 20230607 0 4.65 4.72 4.55 4.59 3309100 4.59 down down correct
CLNN.US Clene Inc 20230607 0 1.03 1.07 1.01 1.06 77300 1.06 up up correct
CLNNW.US Clene Inc 20230607 0 0.12 0.12 0.12 0.12 705 0.12
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230607 0 11.25 11.25 11.25 11.25 0 11.25
CLOEU.US Clover Leaf Capital Corp. Unit 20230607 0 11.41 11.41 11.41 11.41 0 11.41
CLOV.US Clover Health Investments Corp 20230607 0 1.03 1.07 0.9613 1 10247099 1 down down correct
CLPS.US CLPS Incorporation 20230607 0 1.322 1.322 1.23 1.24 7100 1.24 down down correct
CLPT.US ClearPoint Neuro Inc 20230607 0 6.95 7.12 6.76 6.95 226900 6.95
CLRB.US Cellectar Biosciences Inc 20230607 0 1.79 1.85 1.79 1.8 26000 1.8 up up correct
CLRO.US ClearOne Inc 20230607 0 1.02 1.05 1 1.02 217400 1.02
CLSD.US Clearside Biomedical Inc 20230607 0 1.26 1.3 1.24 1.26 89500 1.26
CLSK.US CleanSpark Inc 20230607 0 4.09 4.23 3.88 3.91 6755100 3.91 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230607 0 10.48 10.64 10.48 10.48 6600 10.48
CLVR.US Clever Leaves Holdings Inc 20230607 0 0.251 0.265 0.251 0.262 221800 0.262 up down incorrect
CLVRW.US Clever Leaves Holdings Inc 20230607 0 0.024 0.024 0.024 0.024 56400 0.024
CLWT.US Euro Tech Holdings Company Limited 20230607 0 1.64 1.69 1.64 1.69 8300 1.69 up up correct
CLXT.US Calyxt Inc 20230607 0 24.67 25.665 23.13 24.22 163138 24.22 down down correct
CMAX.US CareMax Inc 20230607 0 4.09 4.2 3.71 3.81 569100 3.81 down down correct
CMAXW.US CareMax Inc 20230607 0 0.5442 0.5442 0.4782 0.4782 3761 0.4782 down down correct
CMBM.US Cambium Networks Corporation 20230607 0 16.03 18.09 16.03 17.38 473000 17.38 up down incorrect
CMCO.US Columbus McKinnon Corporation 20230607 0 40.52 42.05 40.52 41.69 205400 41.69 up up correct
CMCSA.US Comcast Corporation 20230607 0 39.5 40.47 39.44 40.35 18455900 40.35 up up correct
CMCT.US CIM Commercial Trust Corporation 20230607 0 5.1 5.15 5.1 5.14 3658 5.14 up up correct
CME.US CME Group Inc 20230607 0 185.07 185.07 181.94 182.55 1670800 181.45 down down correct
CMLS.US Cumulus Media Inc 20230607 0 3.44 3.7 3.42 3.63 192700 3.63 up up correct
CMMB.US Chemomab Therapeutics Ltd 20230607 0 1.72 1.752 1.63 1.7 19400 1.7 down down correct
CMPR.US Cimpress plc 20230607 0 52.76 54.35 51.99 53.64 144100 53.64 up up correct
CMPS.US COMPASS Pathways plc 20230607 0 8.45 8.74 8.15 8.26 297678 8.26 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230607 0 3.11 3.24 3.05 3.22 176400 3.22 up up correct
CMRX.US Chimerix Inc 20230607 0 1.57 1.57 1.44 1.45 1218600 1.45 down down correct
CMTL.US Comtech Telecommunications Corp 20230607 0 11.6 11.98 11.44 11.6 303300 11.6
CNDT.US Conduent Incorporated 20230607 0 3.26 3.41 3.24 3.38 1126500 3.38 up down incorrect
CNET.US ZW Data Action Technologies Inc 20230607 0 1.3 1.32 1.27 1.32 24900 1.32 up up correct
CNEY.US CN Energy Group. Inc 20230607 0 0.195 0.208 0.19 0.199 1478400 0.199 up up correct
CNFR.US Conifer Holdings Inc 20230607 0 1.58 1.6 1.58 1.6 700 1.6 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230607 0 24.175 24.25 24.175 24.25 1214 23.8272 up up correct
CNNB.US Cincinnati Bancorp Inc 20230607 0 14 14.38 13.69 14.3725 7190 14.3725 up up correct
CNOB.US ConnectOne Bancorp Inc 20230607 0 15.24 16.05 15.05 15.9 379500 15.9 up up correct
CNOBP.US ConnectOne Bancorp Inc 20230607 0 16.25 16.84 16.25 16.84 7600 16.84 up up correct
CNRLX.US CNRLX 20230607 0 12.57 12.57 12.57 12.57 0 12.57
CNROX.US CNROX 20230607 0 7.4 7.4 7.4 7.4 0 6.9373
CNSL.US Consolidated Communications Holdings Inc 20230607 0 3.63 3.74 3.62 3.71 417200 3.71 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230607 0 2.62 2.788 2.28 2.68 435200 2.68 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230607 0 4.59 4.66 4.51 4.64 104200 4.64 up up correct
CNTB.US Connect Biopharma Holdings Limited 20230607 0 1.13 1.2 1.0901 1.13 148510 1.13
CNTG.US Centogene N.V 20230607 0 0.821 0.846 0.8 0.825 35400 0.825 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20230607 0 1.28 1.41 1.24 1.4 470700 1.4 up up correct
CNTY.US Century Casinos Inc 20230607 0 7.74 8.11 7.72 7.87 122600 7.87 up up correct
CNXC.US Concentrix Corporation 20230607 0 92.46 92.555 84.85 85.65 964900 85.65 down up incorrect
CNXN.US PC Connection Inc 20230607 0 46.23 47.24 46.23 46.79 78300 46.79 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20230607 0 26.92 27.12 25.66 26.08 693200 26.08 down down correct
COCP.US Cocrystal Pharma Inc 20230607 0 2.46 2.67 2.4 2.67 32000 2.67 up up correct
CODA.US Coda Octopus Group Inc 20230607 0 10.21 10.25 9.52 9.81 52500 9.81 down down correct
CODX.US Co 20230607 0 1.08 1.12 1.07 1.07 48500 1.07 down down correct
COF.US PN 20230607 0 17.19 17.25 16.89 17.0256 41836 17.0256 down down correct
COFS.US ChoiceOne Financial Services Inc 20230607 0 21.59 22.91 21.59 22.39 20378 22.1505 up down incorrect
COGT.US Cogent Biosciences Inc 20230607 0 12.23 12.618 11.69 11.7 3299498 11.7 down down correct
COHR.US Coherent Inc 20230607 0 38.09 39.56 37.83 39.08 2624400 39.08 up up correct
COHU.US Cohu Inc 20230607 0 37.83 39.57 37.56 38.94 450900 38.94 up up correct
COIN.US Coinbase Global Inc 20230607 0 53.285 54 51.7 53.26 18905532 53.26 down down correct
COKE.US Coca 20230607 0 683.12 688.36 660.77 665.67 55000 665.67 down up incorrect
COLB.US Columbia Banking System Inc 20230607 0 23.5 24.03 23.2 23.71 2646900 23.71 up up correct
COLL.US Collegium Pharmaceutical Inc 20230607 0 21.19 21.58 21.19 21.38 294700 21.38 up up correct
COLM.US Columbia Sportswear Company 20230607 0 78.36 79.72 78.26 78.87 373100 78.87 up up correct
COMM.US CommScope Holding Company Inc 20230607 0 4.42 4.71 4.39 4.67 2964300 4.67 up up correct
COMS.US COMSovereign Holding Corp 20230607 0 1.69 1.71 1.63 1.7 30700 1.7 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230607 0 2 2 2 2 0 2
COMSW.US COMSovereign Holding Corp 20230607 0 0.0101 0.0119 0.0101 0.0119 784 0.0119 up up correct
CONN.US Conn's Inc 20230607 0 4.52 4.93 4.43 4.9 228900 4.9 up up correct
CONX.US CONX Corp 20230607 0 10.26 10.26 10.26 10.26 36 10.26
CONXU.US CONX Corp 20230607 0 10.3 10.3 10.3 10.3 0 10.3
CONXW.US CONX Corp 20230607 0 0.14 0.1769 0.14 0.1691 1335 0.1691 up up correct
COOLU.US Corner Growth Acquisition Corp 20230607 0 10.39 10.39 10.39 10.39 0 10.39
COOLW.US Corner Growth Acquisition Corp 20230607 0 0.039 0.039 0.039 0.039 0 0.039
COOP.US Mr. Cooper Group Inc 20230607 0 48.49 49.26 48.26 48.86 1122500 48.86 up up correct
CORT.US Corcept Therapeutics Incorporated 20230607 0 23.65 24.19 23.65 23.87 525000 23.87 up down incorrect
COST.US Costco Wholesale Corporation 20230607 0 514.51 519.29 510.57 511.23 1784700 511.23 down up incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230607 0 10.4 10.5 10.18 10.198 37000 10.198 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230607 0 0.0682 0.1177 0.0653 0.1177 857 0.1177 up up correct
CPHC.US Canterbury Park Holding Corporation 20230607 0 22.94 23.492 22.7 22.75 9705 22.6803 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20230607 0 1.78 1.78 1.61 1.62 33400 1.62 down down correct
CPLP.US Capital Product Partners L.P 20230607 0 13.55 14 13.54 13.97 37100 13.97 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230607 0 0.5 0.575 0.495 0.51 48700 0.51 up up correct
CPRDX.US CPRDX 20230607 0 12.2 12.2 12.2 12.2 0 12.2
CPREX.US CPREX 20230607 0 12.21 12.21 12.21 12.21 0 12.21
CPRSX.US CPRSX 20230607 0 12.21 12.21 12.21 12.21 0 12.21
CPRT.US Copart Inc 20230607 0 88.17 88.89 86.05 86.22 2983500 86.22 down down correct
CPRTX.US CPRTX 20230607 0 12.19 12.19 12.19 12.19 0 12.19
CPRX.US Catalyst Pharmaceuticals Inc 20230607 0 12.02 12.17 11.86 11.98 1499800 11.98 down down correct
CPSH.US CPS Technologies Corporation 20230607 0 3.08 3.08 3 3 12300 3 down down correct
CPSI.US Computer Programs and Systems Inc 20230607 0 25.09 25.76 25.09 25.48 99400 25.48 up up correct
CPSS.US Consumer Portfolio Services Inc 20230607 0 12.57 12.71 12.32 12.69 31500 12.69 up up correct
CPUH.US UN 20230607 0 10.62 10.6501 10.62 10.65 2010 10.65 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230607 0 15.29 15.34 15.123 15.31 17200 15.1699 up up correct
CRAI.US CRA International Inc 20230607 0 97.45 101.05 97.45 99.88 29600 99.88 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230607 0 9.96 9.99 9.4 9.48 18900 9.48 down down correct
CRBU.US Caribou Biosciences Inc 20230607 0 4.82 4.97 4.69 4.78 471700 4.78 down down correct
CRCT.US Cricut Inc 20230607 0 12.7 13.4885 12.52 13.2 189801 12.1854 up up correct
CRDF.US Cardiff Oncology Inc 20230607 0 1.67 1.88 1.67 1.75 295700 1.75 up down incorrect
CRDFX.US CRDFX 20230607 0 21.36 21.36 21.36 21.36 0 21.36
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230607 0 21.36 21.36 21.36 21.36 0 21.36
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230607 0 0.75 0.81 0.725 0.789 171000 0.789 up up correct
CRDLX.US CRDLX 20230607 0 21.35 21.35 21.35 21.35 0 21.35
CRDTX.US Griffin Inst Access Credit Fund CL A 20230607 0 21.36 21.36 21.36 21.36 0 21.36
CRECU.US Crescera Capital Acquisition Corp Unit 20230607 0 12.19 12.19 12.19 12.19 500 12.19
CREDX.US CREDX 20230607 0 8.6 8.6 8.6 8.6 0 8.6
CREG.US China Recycling Energy Corporation 20230607 0 2 2.11 2 2.02 20300 2.02 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230607 0 0.38 0.42 0.38 0.4199 1638 0.4199 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230607 0 7.25 7.33 7.03 7.13 105900 7.13 down down correct
CREX.US Creative Realities Inc 20230607 0 2.77 2.85 2.75 2.81 43200 2.81 up up correct
CRIS.US Curis Inc 20230607 0 0.83 0.87 0.82 0.83 193100 0.83
CRKN.US Crown ElectroKinetics Corp 20230607 0 0.15 0.158 0.139 0.151 6399600 0.151 up down incorrect
CRMD.US CorMedix Inc 20230607 0 5.15 5.27 5 5 305200 5 down down correct
CRMT.US America's Car 20230607 0 93.75 98.19 93.75 97.95 68600 97.95 up up correct
CRNC.US Cerence Inc 20230607 0 29.25 31.015 29.15 30.36 708800 30.36 up up correct
CRNT.US Ceragon Networks Ltd 20230607 0 1.94 2.07 1.92 2.05 640500 2.05 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20230607 0 22.11 22.49 21.764 22.1 334700 22.1 down down correct
CRON.US Cronos Group Inc 20230607 0 1.75 1.785 1.72 1.74 806400 1.74 down down correct
CROX.US Crocs Inc 20230607 0 115.6 122.82 114.9 121.09 2568500 121.09 up down incorrect
CRSP.US CRISPR Therapeutics AG 20230607 0 64.53 65.28 60.33 62.78 1460600 62.78 down down correct
CRSR.US Corsair Gaming Inc 20230607 0 19.44 19.8 19.21 19.23 677300 19.23 down down correct
CRTO.US Criteo S.A 20230607 0 34.59 34.93 34.13 34.45 253600 34.45 down down correct
CRUS.US Cirrus Logic Inc 20230607 0 77.79 79.11 76.22 77.32 724500 77.32 down down correct
CRVL.US CorVel Corporation 20230607 0 204.47 209.82 203.8 206.11 42400 206.11 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230607 0 3.49 3.64 3.105 3.5 855400 3.5 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20230607 0 154.75 155.9 148.4 149.23 3492100 149.23 down down correct
CRWS.US Crown Crafts Inc 20230607 0 5.18 5.2 5.1 5.15 12784 5.0709 down down correct
CSBR.US Champions Oncology Inc 20230607 0 5.385 5.56 5.385 5.55 7598 5.55 up up correct
CSCO.US Cisco Systems Inc 20230607 0 49.7 50.14 49.65 49.78 15950600 49.78 up up correct
CSGP.US CoStar Group Inc 20230607 0 82.29 82.43 79.53 79.65 2192700 79.65 down down correct
CSGS.US CSG Systems International Inc 20230607 0 50.27 51.19 50.07 50.6 291572 50.3146 up down incorrect
CSIQ.US Canadian Solar Inc 20230607 0 39.9 40.78 38.94 39.31 930200 39.31 down down correct
CSPI.US CSP Inc 20230607 0 12.65 13.24 12.56 12.77 5000 12.77 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230607 0 14.25 14.26 14.07 14.09 184000 13.9882 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230607 0 1.28 1.449 1.28 1.36 663800 1.36 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230607 0 23.365 24.25 23.365 23.7 2200 23.1037 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230607 0 15.66 15.7 14.719 15.27 15061 15.0534 down down correct
CSTE.US Caesarstone Ltd 20230607 0 4.75 5.07 4.75 5.01 188300 5.01 up up correct
CSTL.US Castle Biosciences Inc 20230607 0 15.13 15.92 14.68 14.91 1042400 14.91 down down correct
CSTR.US Capstar Financial Holdings Inc 20230607 0 13.54 13.93 13.46 13.85 93100 13.85 up up correct
CSWC.US Capital Southwest Corporation 20230607 0 19.17 19.43 19.14 19.35 281954 18.8273 up up correct
CSWI.US CSW Industrials Inc 20230607 0 157.97 161.16 156.875 158.46 75300 158.46 up up correct
CSX.US CSX Corporation 20230607 0 31.94 32.62 31.81 32.58 12490200 32.58 up up correct
CTAS.US Cintas Corporation 20230607 0 484.87 486.12 475.7 477.06 435600 477.06 down down correct
CTBI.US Community Trust Bancorp Inc 20230607 0 38.24 40.3 38.24 39.85 86292 39.4028 up up correct
CTG.US Computer Task Group Incorporated 20230607 0 7.4 7.43 7.18 7.24 19000 7.24 down up incorrect
CTHR.US Charles & Colvard Ltd 20230607 0 0.92 0.96 0.92 0.95 33100 0.95 up up correct
CTIB.US Yunhong CTI Ltd 20230607 0 1.78 1.97 1.78 1.97 26100 1.97 up up correct
CTIC.US CTI BioPharma Corp 20230607 0 9.05 9.05 9.04 9.04 1582100 9.04 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230607 0 8.21 8.4 8.074 8.25 643000 8.25 up down incorrect
CTLP.US Cantaloupe Inc 20230607 0 7.09 7.29 7.09 7.26 549600 7.26 up up correct
CTMX.US CytomX Therapeutics Inc 20230607 0 1.7 1.72 1.67 1.72 167100 1.72 up up correct
CTRE.US CareTrust REIT Inc 20230607 0 19.98 20.045 19.77 19.89 1364990 19.6084 down down correct
CTRM.US Castor Maritime Inc 20230607 0 0.455 0.458 0.44 0.442 395600 0.442 down down correct
CTRN.US Citi Trends Inc 20230607 0 15.9 16.6 15.86 16.55 194200 16.55 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20230607 0 62.05 62.69 62.05 62.6 2522400 62.6 up up correct
CTSO.US Cytosorbents Corporation 20230607 0 3.22 3.41 3.2 3.31 52800 3.31 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20230607 0 1.29 1.31 1.27 1.28 631600 1.28 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230607 0 3.85 3.89 3.85 3.88 5300 3.88 up up correct
CUE.US Cue Biopharma Inc 20230607 0 3.82 3.93 3.7 3.72 205600 3.72 down down correct
CUEN.US Cuentas Inc 20230607 0 5 5.09 4.789 4.825 13200 4.825 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20230607 0 10.66 10.66 10.66 10.66 100 10.66
CURI.US CuriosityStream Inc 20230607 0 0.85 0.87 0.831 0.87 70900 0.87 up up correct
CURIW.US CuriosityStream Inc 20230607 0 0.0349 0.0377 0.03 0.0301 7286 0.0301 down down correct
CUTR.US Cutera Inc 20230607 0 17.8 19.95 17.59 19.69 743500 19.69 up up correct
CVAC.US CureVac N.V 20230607 0 9.84 10.01 9.69 9.92 293500 9.92 up up correct
CVBF.US CVB Financial Corp 20230607 0 14.33 15.06 14.1 14.95 2358720 14.95 up up correct
CVCO.US Cavco Industries Inc 20230607 0 281.77 289.33 281.77 288.54 58600 288.54 up up correct
CVCY.US Central Valley Community Bancorp 20230607 0 16.1 16.14 15.83 16.05 30200 16.05 down down correct
CVGI.US Commercial Vehicle Group Inc 20230607 0 9.96 10.06 9.79 9.8 316000 9.8 down down correct
CVGW.US Calavo Growers Inc 20230607 0 28 32.68 28 32.27 474141 32.1694 up up correct
CVLG.US Covenant Logistics Group Inc 20230607 0 40.04 42.01 40.04 41.21 68700 41.21 up down incorrect
CVLT.US Commvault Systems Inc 20230607 0 71.29 72.44 70.88 71.38 659000 71.38 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230607 0 19.71 20.05 19.71 20.05 17300 20.05 up up correct
CVRX.US CVRx Inc. Common Stock 20230607 0 12.44 12.9 12.42 12.78 84000 12.78 up up correct
CVV.US CVD Equipment Corporation 20230607 0 7.5 8.3 7.5 8.03 33200 8.03 up up correct
CWBC.US Community West Bancshares 20230607 0 11.66 11.84 11.6 11.84 4500 11.84 up up correct
CWBR.US CohBar Inc 20230607 0 2.81 2.91 2.657 2.9 55500 2.9 up up correct
CWCO.US Consolidated Water Co. Ltd 20230607 0 21.71 22.43 21.47 21.67 245522 21.5952 down up incorrect
CWST.US Casella Waste Systems Inc 20230607 0 92.62 93.79 92.16 92.29 202500 92.29 down down correct
CXDO.US Crexendo Inc 20230607 0 1.8 1.8 1.71 1.72 14300 1.72 down down correct
CYAD.US Celyad Oncology SA 20230607 0 0.4983 0.5 0.38 0.38 5690 0.38 down up incorrect
CYAN.US Cyanotech Corporation 20230607 0 1.01 1.04 1.01 1.04 5400 1.04 up up correct
CYBR.US CyberArk Software Ltd 20230607 0 151.65 152.13 148.1 150.28 510000 150.28 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230607 0 0.67 0.69 0.65 0.69 27600 0.69 up down incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20230607 0 12.4 12.4 10.55 11.1 3500 11.1 down down correct
CYCN.US Cyclerion Therapeutics Inc 20230607 0 4.55 4.55 4.4 4.483 3600 4.483 down down correct
CYPS.US Cyclo3pss Corporation 20230607 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230607 0 21.84 22.36 21.48 21.51 426500 21.51 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230607 0 2.16 2.21 2 2.12 251300 2.12 down down correct
CYTH.US Cyclo Therapeutics Inc 20230607 0 1.4 1.5 1.36 1.5 81946 1.5 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230607 0 0.244 0.299 0.244 0.299 4000 0.299 up up correct
CYTK.US Cytokinetics Incorporated 20230607 0 37.85 38.94 36.89 38.73 738300 38.73 up up correct
CYTO.US Auris Medical Holding Ltd 20230607 0 0.825 0.837 0.786 0.791 654800 0.791 down down correct
CYXT.US Cyxtera Technologies Inc 20230607 0 0.0697 0.0764 0.0619 0.063 58721362 0.063 down down correct
CZNC.US Citizens & Northern Corporation 20230607 0 19.68 21.53 19.68 21.3 57700 21.3 up down incorrect
CZR.US Caesars Entertainment Inc 20230607 0 48.58 49.36 47.88 48.61 4427432 48.61 up up correct
CZWI.US Citizens Community Bancorp Inc 20230607 0 8.78 8.84 8.77 8.77 5300 8.77 down down correct
DADA.US Dada Nexus Limited 20230607 0 5.41 5.71 5.31 5.5 2110400 5.5 up up correct
DAKT.US Daktronics Inc 20230607 0 6.93 7.15 6.77 6.84 931100 6.84 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20230607 0 3.83 4.09 3.83 3.96 33200 3.96 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230607 0 10.22 10.247 10.22 10.247 2100 10.247 up up correct
DARE.US Daré Bioscience Inc 20230607 0 1 1.02 0.98 0.989 139500 0.989 down down correct
DATS.US DatChat Inc. Common Stock 20230607 0 0.38 0.388 0.37 0.37 30900 0.37 down down correct
DATSW.US DatChat Inc. Series A Warrant 20230607 0 0.077 0.077 0.077 0.077 0 0.077
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230607 0 14 15.45 13.9 14.41 3995700 14.41 up up correct
DBGI.US Digital Brands Group Inc 20230607 0 0.77 0.79 0.725 0.75 133600 0.75 down down correct
DBGIW.US Digital Brands Group Inc 20230607 0 4.54 4.54 4.54 4.54 354 4.54
DBTX.US Decibel Therapeutics Inc 20230607 0 4.4 4.4 4.27 4.39 6500 4.39 down down correct
DBVT.US DBV Technologies S.A 20230607 0 1.88 1.98 1.88 1.89 21600 1.89 up up correct
DBX.US Dropbox Inc 20230607 0 23.85 24.11 23.32 23.4 4031100 23.4 down down correct
DCBO.US Docebo Inc 20230607 0 35.5 36.53 35.41 35.8 168200 35.8 up down incorrect
DCGO.US DocGo Inc 20230607 0 9.5 9.66 9.32 9.36 516500 9.36 down down correct
DCOM.US Dime Community Bancshares Inc 20230607 0 18.33 19.23 17.9901 19.1 330275 19.1 up up correct
DCOMP.US Dime Community Bancshares Inc 20230607 0 15.33 15.6 14.91 15.08 75300 15.08 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230607 0 14.11 14.22 13.61 13.87 342400 13.87 down down correct
DCTH.US Delcath Systems Inc 20230607 0 7.0947 7.15 6.76 6.85 39220 6.85 down down correct
DDOG.US Datadog Inc 20230607 0 101.68 102.655 93.31 93.59 7638000 93.59 down down correct
DENN.US Denny's Corporation 20230607 0 11.75 12.07 11.64 11.83 480500 11.83 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20230607 0 3.62 3.76 3.42 3.76 15100 3.76 up up correct
DFH.US Dream Finders Homes Inc 20230607 0 21 21 20.22 20.33 301500 20.33 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230607 0 1.44 1.51 1.44 1.46 30900 1.46 up down incorrect
DGICA.US Donegal Group Inc 20230607 0 15.19 15.65 15.08 15.58 53100 15.58 up up correct
DGICB.US Donegal Group Inc 20230607 0 13.96 13.96 13.96 13.96 0 13.96
DGII.US Digi International Inc 20230607 0 37 37.7 36.97 37.31 351300 37.31 up up correct
DGLY.US Digital Ally Inc 20230607 0 4.44 4.55 4.29 4.43 18500 4.43 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230607 0 11 11.25 10.54 10.57 479800 10.57 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230607 0 10.83 10.83 10.83 10.83 0 10.83
DHC.US Diversified Healthcare Trust 20230607 0 2.14 2.43 2.12 2.32 14049600 2.32 up down incorrect
DHCA.US DHC Acquisition Corp 20230607 0 10.2 10.2 10.2 10.2 0 10.2
DHCAU.US DHC Acquisition Corp 20230607 0 10.4 10.4 10.4 10.4 0 10.4
DHCAW.US DHC Acquisition Corp 20230607 0 0.0814 0.0814 0.07 0.07 2541 0.07 down down correct
DHCNI.US DHCNI 20230607 0 12.9 13.32 12.85 12.85 133100 12.85 down down correct
DHCNL.US Diversified Healthcare Trust 20230607 0 13.99 14.19 13.62 13.66 19173 13.66 down down correct
DHIL.US Diamond Hill Investment Group Inc 20230607 0 173.98 178 173.76 176.37 17000 176.37 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20230607 0 3.87 4.2 3.87 4.12 479400 4.12 up down incorrect
DICE.US Dice Molecules Holdings LLC 20230607 0 32.41 32.86 31.82 32.53 395900 32.53 up up correct
DIOD.US Diodes Incorporated 20230607 0 89.91 94.31 89.91 92.78 370300 92.78 up up correct
DISA.US Disruptive Acquisition Corporation I 20230607 0 10.18 10.18 10.18 10.18 2 10.18
DISAU.US Disruptive Acquisition Corporation I 20230607 0 9.945 9.945 9.945 9.945 0 9.945
DISH.US DISH Network Corporation 20230607 0 7.65 7.84 7.49 7.78 10454500 7.78 up up correct
DJCO.US Daily Journal Corporation 20230607 0 290.25 291.01 288 288 6700 288 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230607 0 10.93 10.93 10.93 10.93 22 10.93
DKDCU.US Data Knights Acquisition Corp 20230607 0 10.75 10.75 10.75 10.75 0 10.75
DKDCW.US Data Knights Acquisition Corp. Warrant 20230607 0 0.0264 0.0268 0.0207 0.0207 10272 0.0207 down down correct
DKNG.US DraftKings Inc 20230607 0 26.05 26.645 24.95 25.06 12088200 25.06 down down correct
DLHC.US DLH Holdings Corp 20230607 0 11.39 11.5 10.88 10.97 11200 10.97 down down correct
DLO.US DLocal Limited Class A Common Shares 20230607 0 9.97 10.62 9.96 10.5 2587300 10.5 up up correct
DLPN.US Dolphin Entertainment Inc 20230607 0 2.18 2.48 2.04 2.35 63300 2.35 up up correct
DLTH.US Duluth Holdings Inc 20230607 0 6.26 6.55 6.26 6.52 111900 6.52 up up correct
DLTR.US Dollar Tree Inc 20230607 0 130.45 133.65 130.44 132.34 1931500 132.34 up up correct
DMAC.US DiaMedica Therapeutics Inc 20230607 0 2.98 3.12 2.9274 3.05 202700 3.05 up up correct
DMLP.US Dorchester Minerals L.P 20230607 0 29.86 30.27 29.75 29.79 83600 29.79 down down correct
DMRC.US Digimarc Corporation 20230607 0 32.48 32.49 31.19 31.46 126400 31.46 down down correct
DMTK.US DermTech Inc 20230607 0 2.6 2.71 2.5 2.57 603900 2.57 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230607 0 10.34 10.34 10.32 10.32 11700 10.32 down up incorrect
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230607 0 10.32 10.32 10.32 10.32 12 10.32
DNLI.US Denali Therapeutics Inc 20230607 0 30.61 31.35 30.02 30.78 648300 30.78 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230607 0 15.58 15.77 15.4 15.44 1131500 15.44 down down correct
DOCU.US DocuSign Inc 20230607 0 59.45 60.48 57.12 57.22 3846100 57.22 down down correct
DOGZ.US Dogness (International) Corporation 20230607 0 0.701 0.7695 0.701 0.7501 20300 0.7501 up up correct
DOMO.US Domo Inc 20230607 0 14.69 14.95 14.01 14.31 382700 14.31 down down correct
DOOO.US BRP Inc 20230607 0 76.755 77.9 76.71 77.16 44170 77.0298 up up correct
DORM.US Dorman Products Inc 20230607 0 82.7 85.19 82.7 84.64 114300 84.64 up up correct
DOX.US Amdocs Limited 20230607 0 93.59 94.125 93.005 93.53 663504 93.1113 down down correct
DOYU.US DouYu International Holdings Limited 20230607 0 1.02 1.075 1.02 1.04 299400 1.04 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230607 0 10.3 10.3 10.3 10.3 100 10.3
DPRO.US Draganfly Inc. Common Shares 20230607 0 0.967 1.09 0.95 1.06 598200 1.06 up up correct
DRIO.US DarioHealth Corp 20230607 0 4.28 4.3 4.095 4.14 87400 4.14 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230607 0 1.8 2.01 1.8 1.93 319800 1.93 up down incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20230607 0 0.026 0.04 0.025 0.025 25408 0.025 down down correct
DRRX.US DURECT Corporation 20230607 0 5.56 5.71 5.41 5.43 191300 5.43 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20230607 0 0.355 0.355 0.339 0.355 73100 0.355
DRVN.US Driven Brands Holdings Inc 20230607 0 26.79 27.45 26.76 27.22 891396 27.22 up up correct
DSEY.US Diversey Holdings Ltd 20230607 0 8.36 8.36 8.35 8.35 371100 8.35 down down correct
DSGN.US Design Therapeutics Inc 20230607 0 5.63 6 5.56 5.92 194600 5.92 up down incorrect
DSGX.US The Descartes Systems Group Inc 20230607 0 76.77 77.18 74.8 75.12 267300 75.12 down down correct
DSKE.US Daseke Inc 20230607 0 6.92 7.3 6.89 7.12 317200 7.12 up up correct
DSP.US Viant Technology Inc 20230607 0 4.38 4.65 4.3238 4.39 47596 4.39 up up correct
DSWL.US Deswell Industries Inc 20230607 0 2.67 2.84 2.67 2.84 739 2.84 up up correct
DTEA.US DAVIDsTEA Inc 20230607 0 0.386 0.428 0.386 0.42 34546 0.42 up up correct
DTIL.US Precision BioSciences Inc 20230607 0 0.82 0.84 0.75 0.779 809500 0.779 down up incorrect
DTOC.US Digital Transformation Opportunities Corp 20230607 0 10.29 10.29 10.29 10.29 0 10.29
DTOCU.US Digital Transformation Opportunities Corp 20230607 0 9.92 9.92 9.92 9.92 0 9.92
DTOCW.US Digital Transformation Opportunities Corp 20230607 0 0.0687 0.0687 0.0687 0.0687 105 0.0687
DTSS.US Datasea Inc 20230607 0 0.899 0.899 0.85 0.875 16600 0.875 down up incorrect
DTST.US Data Storage Corporation 20230607 0 1.91 1.99 1.9 1.95 46600 1.95 up up correct
DUNE.US Dune Acquisition Corporation 20230607 0 9.98 9.98 9.98 9.98 70 9.98
DUNEU.US Dune Acquisition Corporation 20230607 0 9.96 9.96 9.96 9.96 0 9.96
DUNEW.US Dune Acquisition Corporation 20230607 0 0.0501 0.051 0.05 0.0501 12878 0.0501
DUO.US Fangdd Network Group Ltd 20230607 0 0.841 0.88 0.841 0.851 50100 0.851 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20230607 0 163.82 167 151.47 152.39 977700 152.39 down down correct
DUOT.US Duos Technologies Group Inc 20230607 0 5.33 5.88 5.31 5.32 11400 5.32 down down correct
DVAX.US Dynavax Technologies Corporation 20230607 0 11.66 11.87 11.43 11.77 1201400 11.77 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230607 0 12.91 13 12.87 12.88 110600 12.88 down down correct
DWACU.US Digital World Acquisition Corp. Units 20230607 0 13.83 13.83 13.83 13.83 100 13.83
DWACW.US Digital World Acquisition Corp. Warrants 20230607 0 2.42 2.64 2.42 2.5295 28731 2.5295 up up correct
DWSN.US Dawson Geophysical Company 20230607 0 1.88 1.88 1.87 1.87 800 1.87 down down correct
DXCM.US DexCom Inc 20230607 0 125.76 126.19 117.74 119.71 3099600 119.71 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20230607 0 4.72 4.98 4.72 4.93 602700 4.93 up up correct
DXPE.US DXP Enterprises Inc 20230607 0 34.17 34.51 34.02 34.06 192900 34.06 down up incorrect
DXYN.US The Dixie Group Inc 20230607 0 1.22 1.27 1.18 1.25 35000 1.25 up up correct
DYAI.US Dyadic International Inc 20230607 0 2.18 2.19 2.13 2.17 15800 2.17 down down correct
DYN.US Dyne Therapeutics Inc 20230607 0 14.26 14.68 14.17 14.28 379700 14.28 up up correct
DYNT.US Dynatronics Corporation 20230607 0 0.86 0.88 0.86 0.88 3200 0.88 up up correct
DZSI.US DZS Inc 20230607 0 3.59 3.77 3.57 3.65 550100 3.65 up up correct
EA.US Electronic Arts Inc 20230607 0 127.14 128.67 125.44 126.24 2180300 126.24 down down correct
EACPU.US Edify Acquisition Corp 20230607 0 10.46 10.46 10.46 10.46 0 10.46
EAR.US Eargo Inc 20230607 0 5.25 5.3 5.0426 5.27 9211 5.27 up up correct
EAST.US Eastside Distilling Inc 20230607 0 3.21 3.466 3.21 3.36 21400 3.36 up up correct
EBAY.US eBay Inc 20230607 0 45.24 45.765 44.85 45.06 5663694 45.06 down down correct
EBC.US Eastern Bankshares Inc 20230607 0 12.59 13.03 12.56 12.97 910600 12.97 up up correct
EBET.US Esports Technologies Inc 20230607 0 0.231 0.239 0.2 0.222 738600 0.222 down down correct
EBIX.US Ebix Inc 20230607 0 20.64 22.05 20.64 22 493000 22 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230607 0 13.2 13.27 12.88 13.27 12000 13.27 up up correct
EBON.US Ebang International Holdings Inc 20230607 0 6.7 7.1 6.57 7.07 64400 7.07 up up correct
EBTC.US Enterprise Bancorp Inc 20230607 0 30.4 32.13 29 31.97 29700 31.97 up up correct
ECOR.US electroCore Inc 20230607 0 4.5 4.5 4.02 4.02 28400 4.02 down down correct
ECPG.US Encore Capital Group Inc 20230607 0 48 49.45 47.62 49.23 206000 49.23 up down incorrect
EDAP.US EDAP TMS S.A 20230607 0 9.66 9.92 9.5 9.53 56500 9.53 down down correct
EDIT.US Editas Medicine Inc 20230607 0 10.38 10.69 10 10.52 1859000 10.52 up down incorrect
EDRY.US EuroDry Ltd 20230607 0 14.255 14.488 14.02 14.1 5500 14.1 down down correct
EDSA.US Edesa Biotech Inc 20230607 0 0.85 0.92 0.84 0.89 54500 0.89 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20230607 0 1.58 1.58 1.51 1.57 10600 1.57 down down correct
EDUC.US Educational Development Corporation 20230607 0 1.17 1.18 1.15 1.17 14500 1.17
EEFT.US Euronet Worldwide Inc 20230607 0 113.99 115.55 112.79 114.54 253400 114.54 up down incorrect
EEIQ.US Elite Education Group International Limited 20230607 0 2.08 2.08 1.896 1.93 4900 1.93 down down correct
EFOI.US Energy Focus Inc 20230607 0 0.4 0.438 0.4 0.4201 10790 2.9407 up up correct
EFSC.US Enterprise Financial Services Corp 20230607 0 43.6 44.305 43.32 44.05 263707 43.7953 up up correct
EFTR.US Effector Therapeutics Inc 20230607 0 1.24 1.45 1.24 1.29 7597237 1.29 up down incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20230607 0 0.19 0.19 0.178 0.181 7730 0.181 down down correct
EGAN.US eGain Corporation 20230607 0 7.5 7.71 7.46 7.64 80900 7.64 up up correct
EGBN.US Eagle Bancorp Inc 20230607 0 23.06 24.37 22.875 23.94 517138 23.94 up up correct
EGLE.US Eagle Bulk Shipping Inc 20230607 0 42.58 43.23 42.24 42.83 287900 42.83 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20230607 0 0.4362 0.445 0.424 0.425 65400 0.425 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230607 0 18.42 18.98 18.42 18.85 218000 18.85 up up correct
EH.US EHang Holdings Limited 20230607 0 10.88 11.069 10.6 10.7 379000 10.7 down down correct
EHTH.US eHealth Inc 20230607 0 9.68 9.8 9.36 9.48 462500 9.48 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20230607 0 1.05 1.085 1 1 206700 1 down down correct
EIOAX.US EIOAX 20230607 0 8.54 8.54 8.54 8.54 0 8.54
EIOMX.US EIOMX 20230607 0 8.43 8.43 8.43 8.43 0 8.43
EJH.US E 20230607 0 0.172 0.179 0.156 0.171 1305000 0.171 down down correct
EKSO.US Ekso Bionics Holdings Inc 20230607 0 1.39 1.46 1.38 1.41 18400 1.41 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20230607 0 1.87 1.98 1.87 1.89 31400 1.89 up down incorrect
ELEV.US Elevation Oncology Inc. Common stock 20230607 0 2.81 3.05 2.69 2.88 526000 2.88 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230607 0 6.8 7.1 6.76 7.03 24244 7.03 up up correct
ELSE.US Electro 20230607 0 4.4 4.4 4.35 4.35 1700 4.35 down down correct
ELTK.US Eltek Ltd 20230607 0 10 10.08 9.82 9.98 41800 9.98 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230607 0 2.945 2.99 2.945 2.99 1000 2.99 up up correct
ELYS.US Elys Game Technology Corp 20230607 0 0.564 0.564 0.51 0.515 83600 0.515 down down correct
EM.US Smart Share Global Limited 20230607 0 0.8056 0.855 0.8001 0.8437 27167 0.8437 up up correct
EMBK.US Embark Technology Inc. Common Stock 20230607 0 2.79 2.85 2.78 2.78 352900 2.78 down down correct
EMBKW.US Embark Technology Inc. Warrants 20230607 0 0.0188 0.0189 0.0179 0.0179 15752 0.0179 down down correct
EMKR.US EMCORE Corporation 20230607 0 0.75 0.77 0.72 0.74 239900 0.74 down down correct
EML.US The Eastern Company 20230607 0 16.34 17.32 16.33 16.82 25900 16.82 up up correct
ENCPU.US Energem Corp Unit 20230607 0 10.64 10.64 10.64 10.64 0 10.64
ENERU.US Accretion Acquisition Corp. Unit 20230607 0 10.5 10.5 10.5 10.5 0 10.5
ENG.US ENGlobal Corporation 20230607 0 0.52 0.56 0.5 0.52 283200 0.52
ENLV.US Enlivex Therapeutics Ltd 20230607 0 2.6 2.7 2.585 2.7 58200 2.7 up up correct
ENOB.US Enochian Biosciences Inc 20230607 0 0.79 0.842 0.79 0.791 75600 0.791 up up correct
ENPH.US Enphase Energy Inc 20230607 0 184.05 186.8 181.67 182.09 2496100 182.09 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230607 0 2.34 2.45 2.34 2.37 58200 2.37 up down incorrect
ENSG.US The Ensign Group Inc 20230607 0 93.58 95.17 92.55 94.12 301574 94.0625 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20230607 0 25.94 26.9 25.94 26.3 140100 26.3 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230607 0 10.67 10.67 10.67 10.67 0 10.67
ENTG.US Entegris Inc 20230607 0 107.67 110.78 107.44 109.09 1240900 109.09 up up correct
ENTX.US Entera Bio Ltd 20230607 0 0.83 0.867 0.8 0.8 24200 0.8 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20230607 0 0.0031 0.0031 0.0031 0.0031 100 0.0031
ENVB.US Enveric Biosciences Inc 20230607 0 4.54 4.6 4.05 4.11 167800 4.11 down down correct
ENVX.US Enovix Corporation 20230607 0 13.8 14.355 13.6 13.61 6655200 13.61 down down correct
EOLS.US Evolus Inc 20230607 0 8.78 8.99 8.51 8.75 917800 8.75 down down correct
EOSE.US Eos Energy Enterprises Inc 20230607 0 2.6 2.93 2.581 2.8 5403800 2.8 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230607 0 0.78 0.95 0.73 0.85 60600 0.85 up up correct
EPIX.US ESSA Pharma Inc 20230607 0 3.03 3.48 3.03 3.34 76000 3.34 up up correct
EPSN.US Epsilon Energy Ltd 20230607 0 5 5.09 4.96 4.97 135500 4.9099 down down correct
EQ.US Equillium Inc 20230607 0 0.64 0.66 0.63 0.64 120400 0.64
EQBK.US Equity Bancshares Inc 20230607 0 24.67 25.66 24.67 25.38 44201 25.2702 up up correct
EQIX.US Equinix Inc. (REIT) 20230607 0 742.23 742.75 725.99 738.95 392800 738.95 down down correct
ERAS.US Erasca Inc. Common Stock 20230607 0 3.01 3.077 2.79 2.8 726200 2.8 down down correct
ERES.US East Resources Acquisition Company 20230607 0 10.38 10.38 10.37 10.37 500 10.37 down down correct
ERESU.US East Resources Acquisition Company 20230607 0 10.5 10.5 10.5 10.5 1000 10.5
ERESW.US East Resources Acquisition Company 20230607 0 0.1308 0.1948 0.121 0.1948 36774 0.1948 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230607 0 5.17 5.21 5.15 5.18 5920000 5.18 up up correct
ERIE.US Erie Indemnity Company 20230607 0 215.05 217.88 211.36 215.16 117700 215.16 up up correct
ERII.US Energy Recovery Inc 20230607 0 26.47 26.94 26.47 26.64 378000 26.64 up up correct
ERYP.US ERYTECH Pharma S.A 20230607 0 0.846 0.85 0.845 0.845 700 0.845 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20230607 0 10.86 10.86 10.86 10.86 0 10.86
ESCA.US Escalade Incorporated 20230607 0 12.59 13 12.22 13 50300 12.8527 up up correct
ESEA.US Euroseas Ltd 20230607 0 22 23 21.81 23 76200 22.5 up up correct
ESGR.US Enstar Group Limited 20230607 0 254.57 259.75 254.57 257.7 77400 257.7 up up correct
ESGRO.US Enstar Group Limited 20230607 0 23.71 23.79 23.62 23.69 8000 23.69 down down correct
ESGRP.US Enstar Group Limited 20230607 0 22.45 22.45 22.19 22.3 12200 22.3 down up incorrect
ESLT.US Elbit Systems Ltd 20230607 0 204.59 205.59 203.84 204.7 41033 204.2163 up up correct
ESPR.US Esperion Therapeutics Inc 20230607 0 1.38 1.39 1.33 1.36 1750700 1.36 down down correct
ESQ.US Esquire Financial Holdings Inc 20230607 0 43.38 45.2 43 45.07 33400 45.07 up up correct
ESSA.US ESSA Bancorp Inc 20230607 0 16 16.68 15.785 16.5 18676 16.3445 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20230607 0 66.5 66.82 65.03 66.39 133000 66.39 down down correct
ET.US PE 20230607 0 23.62 23.69 23.5 23.52 71289 23.52 down down correct
ETNB.US 89bio Inc 20230607 0 20.51 20.74 19.81 20.16 1047700 20.16 down down correct
ETON.US Eton Pharmaceuticals Inc 20230607 0 3.89 3.89 3.8 3.86 19800 3.86 down down correct
ETSY.US Etsy Inc 20230607 0 91.79 92.74 87.305 87.57 3304500 87.57 down down correct
EVBG.US Everbridge Inc 20230607 0 26.29 26.641 26 26.21 358800 26.21 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230607 0 12.31 12.41 11.99 12.16 180800 12.16 down down correct
EVER.US EverQuote Inc 20230607 0 9.34 9.79 8.58 8.7 343700 8.7 down down correct
EVFM.US Evofem Biosciences Inc 20230607 0 1 1 0.9152 0.9601 24231 0.9601 down up incorrect
EVGN.US Evogene Ltd 20230607 0 0.59 0.62 0.58 0.58 48700 0.58 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20230607 0 4.2 4.4 4.19 4.36 3865700 4.36 up up correct
EVGOW.US EVgo Equity Warrants 20230607 0 0.71 0.71 0.6 0.61 19100 0.61 down down correct
EVLO.US Evelo Biosciences Inc 20230607 0 0.1206 0.1206 0.1055 0.1055 64882 2.11 down up incorrect
EVLV.US Newhold Investment Corp 20230607 0 6.14 6.33 5.83 5.86 1813100 5.86 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230607 0 1.3 1.5 1.3 1.3462 27595 1.3462 up up correct
EVOK.US Evoke Pharma Inc 20230607 0 1.55 1.58 1.46 1.52 35300 1.52 down down correct
EVOL.US Evolving Systems Inc 20230607 0 0.85 0.85 0.85 0.85 1200 0.85
EWBC.US East West Bancorp Inc 20230607 0 54.58 55.16 53.66 54.55 1560200 54.55 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230607 0 17.61 18.2 17.525 17.61 284700 17.61
EWTX.US Edgewise Therapeutics Inc 20230607 0 10.11 10.35 9.81 9.89 137647 9.89 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20230607 0 8.31 8.38 7.55 7.76 284800 7.76 down down correct
EXAS.US Exact Sciences Corporation 20230607 0 86 87.97 85.95 87.76 2788800 87.76 up up correct
EXC.US Exelon Corporation 20230607 0 39.85 40.5 39.53 40.34 7281100 40.34 up up correct
EXEL.US Exelixis Inc 20230607 0 19.47 19.54 19.1 19.27 2440300 19.27 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20230607 0 7.43 7.6 7.24 7.26 347500 7.26 down up incorrect
EXLS.US ExlService Holdings Inc 20230607 0 154.01 155.49 152.18 154.36 387700 154.36 up down incorrect
EXPD.US Expeditors International of Washington Inc 20230607 0 115.34 117.13 114.88 116.82 1132200 116.82 up down incorrect
EXPE.US Expedia Group Inc 20230607 0 113.1 114.37 109.02 109.09 3755500 109.09 down down correct
EXPI.US eXp World Holdings Inc 20230607 0 16.66 17.06 16.5 16.69 689900 16.69 up down incorrect
EXPO.US Exponent Inc 20230607 0 95.48 96.93 95.31 96.6 264600 96.34 up up correct
EXTR.US Extreme Networks Inc 20230607 0 22.14 23.21 22.14 22.67 3489500 22.67 up up correct
EYE.US National Vision Holdings Inc 20230607 0 26.44 26.71 26.245 26.27 1051200 26.27 down up incorrect
EYEN.US Eyenovia Inc 20230607 0 2.86 2.93 2.81 2.84 263000 2.84 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230607 0 6.55 6.73 6.26 6.27 345100 6.27 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230607 0 2.17 2.5 2.156 2.33 34500 2.33 up up correct
EZGO.US EZGO Technologies Ltd 20230607 0 1.65 1.68 1.57 1.635 33400 1.635 down down correct
EZPW.US EZCORP Inc 20230607 0 8.61 8.75 8.52 8.71 1236200 8.71 up up correct
FA.US First Advantage Corporation Common Stock 20230607 0 14.27 14.28 13.84 13.85 420700 13.85 down down correct
FAMI.US Farmmi Inc 20230607 0 0.44 0.45 0.42 0.44 261000 0.44
FANG.US Diamondback Energy Inc 20230607 0 131.83 135.36 131.77 134.18 1910900 134.18 up up correct
FANH.US Fanhua Inc 20230607 0 7.58 8.2 7.58 7.95 61500 7.95 up up correct
FARM.US Farmer Bros. Co 20230607 0 3.02 3.67 2.9 3.29 115469200 3.29 up up correct
FARO.US FARO Technologies Inc 20230607 0 15.59 16.22 15.46 15.97 361500 15.97 up down incorrect
FAST.US Fastenal Company 20230607 0 53.8 54.21 52.86 53.94 5217500 53.94 up up correct
FAT.US FAT Brands Inc 20230607 0 7.24 7.32 6.851 6.97 60400 6.97 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230607 0 6.6 6.6 6.06 6.06 3500 6.06 down down correct
FATBP.US FAT Brands Inc 20230607 0 15.3 15.48 15.24 15.25 9400 15.0781 down down correct
FATBW.US FAT Brands Inc 20230607 0 4 4.35 3.8 3.8 4774 3.8 down up incorrect
FATE.US Fate Therapeutics Inc 20230607 0 5.53 5.6 5.35 5.47 1882800 5.47 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20230607 0 10.34 10.34 10.34 10.34 200 10.34
FBIO.US Fortress Biotech Inc 20230607 0 0.57 0.58 0.55 0.56 391000 0.56 down down correct
FBIOP.US Fortress Biotech Inc 20230607 0 16.64 17.3034 16.6 17.05 11792 16.8624 up up correct
FBIZ.US First Business Financial Services Inc 20230607 0 29.53 31.29 29.41 31.06 42100 31.06 up up correct
FBMS.US The First Bancshares Inc 20230607 0 27.95 29.35 27.93 29.01 179900 29.01 up up correct
FBNC.US First Bancorp 20230607 0 33.72 35.7225 33.145 35.24 289064 34.985 up down incorrect
FBRT.US PE 20230607 0 19.79 19.9799 19.79 19.95 8559 19.4838 up up correct
FBRX.US Forte Biosciences Inc 20230607 0 0.99 1.02 0.982 0.997 15300 0.997 up up correct
FCAP.US First Capital Inc 20230607 0 25.385 26.775 25.385 26.48 2242 26.236 up up correct
FCBC.US First Community Bankshares Inc 20230607 0 30.22 31.43 29.72 31.18 57600 31.18 up up correct
FCCO.US First Community Corporation 20230607 0 17.46 18.52 17.46 18.52 20500 18.52 up up correct
FCEL.US FuelCell Energy Inc 20230607 0 2.46 2.57 2.37 2.38 24771700 2.38 down down correct
FCFS.US FirstCash Inc 20230607 0 99.24 100.35 98.88 99.1 249000 99.1 down down correct
FCNCA.US First Citizens BancShares Inc 20230607 0 1283.16 1303.96 1272.16 1276.62 115100 1276.62 down down correct
FCNCP.US First Citizens BancShares Inc 20230607 0 19.93 20.1 19.82 19.98 12800 19.98 up down incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20230607 0 4.54 4.54 4.54 4.54 0 4.54
FCREX.US FCREX 20230607 0 11.89 11.89 11.89 11.89 0 11.89
FCRIX.US FCRIX 20230607 0 11.93 11.93 11.93 11.93 0 11.93
FCRUX.US FCRUX 20230607 0 11.86 11.86 11.86 11.86 0 11.86
FCUV.US Focus Universal Inc. Common Stock 20230607 0 1.52 1.58 1.5 1.5 137500 1.5 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20230607 0 39.69 42.96 39.69 42.96 8600 42.96 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20230607 0 19.28 19.95 18.19 18.27 435700 18.27 down up incorrect
FDUS.US Fidus Investment Corporation 20230607 0 19.64 19.99 19.615 19.88 111102 19.5793 up down incorrect
FECAX.US FECAX 20230607 0 23.44 23.44 23.44 23.44 0 23.44
FEIM.US Frequency Electronics Inc 20230607 0 6.66 6.72 6.51 6.52 3000 6.52 down up incorrect
FELE.US Franklin Electric Co. Inc 20230607 0 96.69 99.64 96.5 99.54 265300 99.54 up up correct
FEMY.US Femasys Inc. Common Stock 20230607 0 0.748 0.84 0.748 0.78 12300 0.78 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230607 0 8.49 8.75 8.48 8.6 70200 8.6 up down incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20230607 0 10.64 10.64 10.64 10.64 0 10.64
FFBC.US First Financial Bancorp 20230607 0 21.67 22.68 21.43 22.27 544600 22.27 up up correct
FFBW.US FFBW Inc 20230607 0 11.075 11.15 11.075 11.15 1710 11.15 up down incorrect
FFIC.US Flushing Financial Corporation 20230607 0 13.77 14.91 13.77 14.57 289200 14.57 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20230607 0 0.396 0.41 0.32 0.334 237811400 0.334 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20230607 0 0.06 0.1 0.0588 0.0651 631311 0.0651 up up correct
FFIN.US First Financial Bankshares Inc 20230607 0 29.26 30.22 28.42 29.95 779661 29.7721 up up correct
FFIV.US F5 Networks Inc 20230607 0 145.7 146.78 145.21 145.58 428900 145.58 down up incorrect
FFNW.US First Financial Northwest Inc 20230607 0 10.65 10.91 10.55 10.78 7500 10.65 up up correct
FFWM.US First Foundation Inc 20230607 0 4.98 5.37 4.94 5.31 1202900 5.31 up up correct
FGBI.US First Guaranty Bancshares Inc 20230607 0 12.74 14.2 12.74 13.99 39859 13.8257 up up correct
FGBIP.US First Guaranty Bancshares Inc 20230607 0 19.3 19.3 19.3 19.3 95 19.3
FGEN.US FibroGen Inc 20230607 0 18.6 18.618 16.42 17.13 1874500 17.13 down down correct
FGF.US FG Financial Group Inc 20230607 0 1.83 1.85 1.74 1.81 74600 1.81 down down correct
FGFPP.US FG Financial Group Inc 20230607 0 14.04 15.5 14.04 14.9 8900 14.9 up up correct
FHB.US First Hawaiian Inc 20230607 0 18.89 19.6 18.63 19.48 1054300 19.48 up up correct
FHLTU.US Future Health Esg Corp Unit 20230607 0 10 10 10 10 100 10
FHN.US PF 20230607 0 15.93 16.36 15.63 15.86 10895 15.5573 down down correct
FHTX.US Foghorn Therapeutics Inc 20230607 0 7.52 8 7.35 7.91 112800 7.91 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230607 0 10.4801 10.4801 10.4801 10.4801 0 10.4801
FIBK.US First Interstate BancSystem Inc 20230607 0 24.96 25.59 24.56 25.41 695700 25.41 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230607 0 10.495 10.495 10.35 10.425 1900 10.425 down down correct
FICVU.US Frontier Investment Corp Units 20230607 0 10.36 10.36 10.36 10.36 1 10.36
FICVW.US Frontier Investment Corp Warrants 20230607 0 0.1225 0.1225 0.119 0.12 164384 0.12 down down correct
FINW.US FinWise Bancorp Common Stock 20230607 0 8.79 8.79 8.26 8.38 14300 8.38 down down correct
FISI.US Financial Institutions Inc 20230607 0 17.25 17.74 16.98 17.5 675504 17.1983 up down incorrect
FISV.US Fiserv Inc 20230607 0 115.5 116 113.57 115.78 3075854 115.78 up up correct
FITB.US Fifth Third Bancorp 20230607 0 26.99 27.27 26.46 27.12 5193197 26.7801 up up correct
FITBI.US Fifth Third Bancorp 20230607 0 24.94 24.98 24.82 24.92 33969 24.5076 down down correct
FITBO.US Fifth Third Bancorp 20230607 0 23.242 23.242 22.88 23.095 9900 22.7791 down up incorrect
FITBP.US Fifth Third Bancorp 20230607 0 24.48 25.18 24.45 24.45 41400 24.0703 down down correct
FIVE.US Five Below Inc 20230607 0 194 194.63 188.01 189.16 743100 189.16 down down correct
FIVN.US Five9 Inc 20230607 0 72.74 73.995 71.5 71.545 1532300 71.545 down down correct
FIXX.US Homology Medicines Inc 20230607 0 1.07 1.11 0.99 1.1 91300 1.1 up up correct
FIZZ.US National Beverage Corp 20230607 0 48 48.73 47.89 48.26 185700 48.26 up up correct
FKWL.US Franklin Wireless Corp 20230607 0 3.77 3.77 3.65 3.65 8400 3.65 down down correct
FLEX.US Flex Ltd 20230607 0 26.23 26.75 26.23 26.55 4568800 26.55 up up correct
FLGC.US Flora Growth Corp 20230607 0 4.74 4.88 4.06 4.88 36115 4.88 up down incorrect
FLGT.US Fulgent Genetics Inc 20230607 0 40.01 41.23 39.76 39.93 221000 39.93 down down correct
FLIC.US The First of Long Island Corporation 20230607 0 11.73 12.5 11.62 12.31 220924 12.31 up up correct
FLL.US Full House Resorts Inc 20230607 0 7.26 7.3 7.07 7.21 152900 7.21 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20230607 0 27.04 27.4 25.18 25.66 1870400 25.66 down up incorrect
FLNT.US Fluent Inc 20230607 0 0.64 0.68 0.64 0.65 86900 0.65 up up correct
FLUX.US Flux Power Holdings Inc 20230607 0 3.78 3.99 3.705 3.94 20600 3.94 up up correct
FLWS.US 1 20230607 0 8.41 8.73 8.41 8.63 593800 8.63 up up correct
FLXS.US Flexsteel Industries Inc 20230607 0 18.34 18.64 18.34 18.64 2828 18.4923 up down incorrect
FLYW.US Flywire Corporation 20230607 0 31.15 31.88 30.96 31.42 1367300 31.42 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230607 0 24.16 25.13 23.75 25.02 39190 25.02 up up correct
FMBH.US First Mid Bancshares Inc 20230607 0 25.66 26.39 25.34 26.12 93700 26.12 up up correct
FMIV.US Forum Merger IV Corporation 20230607 0 10.28 10.28 10.28 10.28 0 10.28
FMIVU.US Forum Merger IV Corporation 20230607 0 10.81 10.81 10.81 10.81 0 10.81
FMIVW.US Forum Merger IV Corporation 20230607 0 0.079 0.1413 0.079 0.0812 5622 0.0812 up up correct
FMNB.US Farmers National Banc Corp 20230607 0 12.64 13.26 12.54 13.18 147900 13.01 up up correct
FNCB.US FNCB Bancorp Inc 20230607 0 6.09 6.25 6.08 6.17 28100 6.17 up up correct
FNCH.US Finch Therapeutics Group Inc 20230607 0 0.287 0.29 0.278 0.284 2860 8.52 down down correct
FNKO.US Funko Inc 20230607 0 12.53 13.07 12.53 12.62 305900 12.62 up up correct
FNLC.US The First Bancorp Inc 20230607 0 26 27.87 25.62 27.87 28896 27.87 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20230607 0 10.83 10.83 10.83 10.83 100 10.83
FNWB.US First Northwest Bancorp 20230607 0 11.78 12.2 11.34 11.78 73400 11.78
FNWD.US Finward Bancorp Common Stock 20230607 0 20.7 21.25 20.7 20.94 2100 20.6447 up up correct
FOCS.US Focus Financial Partners Inc 20230607 0 52.24 52.41 52.16 52.33 434200 52.33 up up correct
FOLD.US Amicus Therapeutics Inc 20230607 0 12.54 12.67 12.27 12.6 3289000 12.6 up up correct
FONR.US FONAR Corporation 20230607 0 17.2 17.3 17 17.3 16200 17.3 up up correct
FORA.US Forian Inc 20230607 0 2.6 2.61 2.51 2.61 3800 2.61 up down incorrect
FORD.US Forward Industries Inc 20230607 0 1.01 1.02 0.99 1 59700 1 down down correct
FORM.US FormFactor Inc 20230607 0 31.38 32.86 31.38 31.58 549400 31.58 up up correct
FORR.US Forrester Research Inc 20230607 0 29.72 30.47 29.72 30.26 60300 30.26 up up correct
FORTY.US Formula Systems (1985) Ltd 20230607 0 68.04 68.04 68.04 68.04 178 68.04
FOSL.US Fossil Group Inc 20230607 0 2.34 2.55 2.34 2.54 1035000 2.54 up down incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230607 0 17.85 18.465 17.85 18.31 3300 18.31 up up correct
FOX.US Fox Corporation 20230607 0 30.64 31.36 30.53 31.18 938992 31.18 up up correct
FOXA.US Fox Corporation 20230607 0 32.79 33.545 32.66 33.35 4994900 33.35 up up correct
FOXF.US Fox Factory Holding Corp 20230607 0 94.84 96.69 93.535 96.03 338600 96.03 up up correct
FPAY.US FlexShopper Inc 20230607 0 1.16 1.2 1.16 1.18 5100 1.18 up down incorrect
FRAF.US Franklin Financial Services Corporation 20230607 0 26.5 27.11 26.4 26.58 17300 26.58 up up correct
FRBA.US First Bank 20230607 0 11 11.49 10.59 11.47 75700 11.47 up down incorrect
FRBK.US Republic First Bancorp Inc 20230607 0 1.21 1.34 1.21 1.33 800100 1.33 up up correct
FREE.US Whole Earth Brands Inc 20230607 0 2.99 3.16 2.99 3.03 268700 3.03 up up correct
FREEW.US FREEW 20230607 0 0.1058 0.1238 0.1054 0.12 2924 0.12 up up correct
FREQ.US Frequency Therapeutics Inc 20230607 0 0.37 0.38 0.366 0.377 107900 0.377 up up correct
FRG.US Franchise Group Inc 20230607 0 29.5 29.5 29.18 29.2 655100 29.2 down down correct
FRGAP.US Franchise Group Inc 20230607 0 24.697 24.697 24.5 24.53 4200 24.0658 down down correct
FRGI.US Fiesta Restaurant Group Inc 20230607 0 8.07 8.33 7.98 8.28 26800 8.28 up up correct
FRHC.US Freedom Holding Corp 20230607 0 82.7 82.719 81.28 81.5 95800 81.5 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230607 0 10.8 10.8 10.8 10.8 4123 10.8
FRLN.US Freeline Therapeutics Holdings plc 20230607 0 2.56 2.574 2.33 2.385 33900 2.385 down up incorrect
FRME.US First Merchants Corporation 20230607 0 29.25 30.27 28.72 30.05 479500 30.05 up up correct
FROG.US JFrog Ltd 20230607 0 25.802 26.16 24.42 24.68 928000 24.68 down down correct
FROPX.US FROPX 20230607 0 18.02 18.02 18.02 18.02 0 18.02
FRPH.US FRP Holdings Inc 20230607 0 59.37 61.42 59.37 61.03 36500 61.03 up up correct
FRPT.US Freshpet Inc 20230607 0 64.62 66.93 64.53 65.51 993600 65.51 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230607 0 16.04 16.33 15.89 15.91 1459400 15.91 down up incorrect
FRST.US Primis Financial Corp 20230607 0 7.92 8.21 7.92 8.16 131200 8.16 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20230607 0 2.33 2.58 2.32 2.54 73700 2.54 up up correct
FSBC.US Five Star Bancorp 20230607 0 21.66 22.895 21.66 22.47 70691 22.47 up up correct
FSBW.US FS Bancorp Inc 20230607 0 30.63 31.63 30.51 31.48 10300 31.48 up up correct
FSEA.US First Seacoast Bancorp 20230607 0 7.988 8.05 7.985 8.04 18400 8.04 up down incorrect
FSFG.US First Savings Financial Group Inc 20230607 0 13.33 13.93 13.13 13.4 11090 13.2568 up down incorrect
FSLR.US First Solar Inc 20230607 0 196.24 198.65 189.51 191.76 2308400 191.76 down down correct
FSRX.US FinServ Acquisition Corp. II 20230607 0 10.16 10.16 10.16 10.16 200 10.16
FSRXU.US FinServ Acquisition Corp. II 20230607 0 10 10 10 10 0 10
FSTR.US L.B. Foster Company 20230607 0 13.79 14.14 13.79 13.94 17400 13.94 up up correct
FSV.US FirstService Corporation 20230607 0 147.55 148.13 145.93 146.03 59510 145.8093 down up incorrect
FTAAU.US FTAC Athena Acquisition Corp 20230607 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230607 0 2.73 2.81 2.68 2.74 984100 2.74 up down incorrect
FTDR.US Frontdoor Inc 20230607 0 32.31 32.8 32.05 32.18 691000 32.18 down down correct
FTEK.US Fuel Tech Inc 20230607 0 1.35 1.48 1.35 1.39 217700 1.39 up up correct
FTFT.US Future FinTech Group Inc 20230607 0 1.35 1.38 1.32 1.38 27300 1.38 up up correct
FTHM.US Fathom Holdings Inc 20230607 0 6.5 6.5 6.211 6.32 13400 6.32 down down correct
FTNT.US Fortinet Inc 20230607 0 69.54 69.93 66.84 67.06 5446400 67.06 down down correct
FULC.US Fulcrum Therapeutics Inc 20230607 0 3.15 3.355 3.11 3.15 731200 3.15
FULT.US Fulton Financial Corporation 20230607 0 12.87 13.375 12.745 13.22 1637115 13.0487 up up correct
FULTP.US Fulton Financial Corporation 20230607 0 16.29 16.6 16.142 16.35 46700 16.0361 up up correct
FUNC.US First United Corporation 20230607 0 14.02 15.42 13.99 15.16 24866 15.16 up up correct
FUND.US Sprott Focus Trust Inc 20230607 0 7.87 7.97 7.87 7.97 17300 7.8482 up down incorrect
FUSB.US First US Bancshares Inc 20230607 0 7.3 7.41 7.25 7.25 4200 7.2 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230607 0 5.39 5.44 5.19 5.19 27921 5.19 down down correct
FUTU.US Futu Holdings Limited 20230607 0 40.06 41.356 39.65 40.19 1274400 40.19 up up correct
FUV.US Arcimoto Inc 20230607 0 1.69 1.75 1.68 1.73 99100 1.73 up up correct
FVCB.US FVCBankcorp Inc 20230607 0 10.52 10.76 10.32 10.65 49100 10.65 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20230607 0 11.05 11.5 10.8 11.08 38300 11.08 up up correct
FWBI.US First Wave BioPharma Inc 20230607 0 1.6 1.7 1.54 1.66 66200 1.66 up up correct
FWONA.US Formula One Group 20230607 0 65.53 66.26 64.91 65.07 95000 65.07 down down correct
FWONK.US Formula One Group 20230607 0 72.85 74.02 72.44 72.56 371500 72.56 down down correct
FWRD.US Forward Air Corporation 20230607 0 101.59 104.8 101.16 104.28 191900 104.28 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230607 0 18.39 18.5 17.912 18.01 125300 18.01 down down correct
FXNC.US First National Corporation 20230607 0 16.09 16.09 15.44 15.7 12400 15.7 down down correct
FYBR.US Frontier Communications Parent Inc 20230607 0 15.82 16.75 15.63 16.65 2517600 16.65 up up correct
GABC.US German American Bancorp Inc 20230607 0 30.18 30.88 30.18 30.63 126200 30.63 up up correct
GAIA.US Gaia Inc 20230607 0 2.61 2.61 2.51 2.56 27800 2.56 down down correct
GAIN.US Gladstone Investment Corporation 20230607 0 12.88 13.09 12.88 13.06 83802 12.9795 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230607 0 23.53 23.571 23.47 23.51 4300 23.51 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230607 0 22.39 22.565 21.83 22 3100 22 down up incorrect
GALT.US Galectin Therapeutics Inc 20230607 0 1.56 1.6 1.53 1.53 25000 1.53 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230607 0 10.94 10.965 10.44 10.74 115700 10.74 down up incorrect
GAMC.US Golden Arrow Merger Corp 20230607 0 10.3 10.3 10.3 10.3 1 10.3
GAMCU.US Golden Arrow Merger Corp 20230607 0 10.02 10.02 10.02 10.02 0 10.02
GAMCW.US Golden Arrow Merger Corp 20230607 0 0.0351 0.0402 0.0351 0.0402 5400 0.0402 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20230607 0 3.881 3.9127 3.71 3.71 11738 3.71 down up incorrect
GAN.US GAN Limited 20230607 0 1.35 1.38 1.31 1.33 74837 1.33 down down correct
GANX.US Gain Therapeutics Inc 20230607 0 4.94 4.99 4.76 4.85 39600 4.85 down up incorrect
GASS.US StealthGas Inc 20230607 0 3.12 3.21 3.1 3.2 279400 3.2 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230607 0 10.175 10.18 10.175 10.18 3300 10.18 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20230607 0 10.15 10.15 10.15 10.15 0 10.15
GATEW.US Marblegate Acquisition Corp. Warrant 20230607 0 0.034 0.034 0.034 0.034 0 0.034
GBCI.US Glacier Bancorp Inc 20230607 0 34.38 35.64 34.11 35.19 1314091 35.19 up down incorrect
GBDC.US Golub Capital BDC Inc 20230607 0 13.41 13.44 13.28 13.36 1069400 13.36 down down correct
GBIO.US Generation Bio Co 20230607 0 4.44 4.81 4.334 4.78 238100 4.78 up up correct
GBLI.US Global Indemnity Group LLC 20230607 0 26.25 27.98 26.25 27.84 2197 27.6341 up up correct
GBNH.US Greenbrook TMS Inc 20230607 0 0.704 0.736 0.67 0.67 2600 0.67 down down correct
GBNY.US Generations Bancorp NY Inc 20230607 0 8.65 9.05 8.65 9.05 900 9.05 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20230607 0 0.182 0.2376 0.1641 0.182 17422 0.182
GCBC.US Greene County Bancorp Inc 20230607 0 28.79 30.72 27.8 30.51 36800 30.51 up up correct
GCMG.US GCM Grosvenor Inc 20230607 0 7.12 7.22 7.07 7.18 604000 7.18 up up correct
GCMGW.US GCM Grosvenor Inc 20230607 0 0.333 0.34 0.333 0.34 1019 0.34 up up correct
GCREX.US Griffin Institutional Access Real Estate 20230607 0 25.55 25.55 25.55 25.55 0 25.2166
GDEN.US Golden Entertainment Inc 20230607 0 45.15 46.15 45.15 45.56 146300 45.56 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20230607 0 7.1 7.4 7.1 7.25 7600 7.25 up up correct
GDEVW.US Nexters Inc. Warrant 20230607 0 0.1301 0.1306 0.13 0.1306 10800 0.1306 up down incorrect
GDRX.US GoodRx Holdings Inc 20230607 0 5.58 5.66 5.41 5.41 879700 5.41 down down correct
GDS.US GDS Holdings Limited 20230607 0 11.5 12.04 11.425 11.53 1890500 11.53 up up correct
GDYN.US Grid Dynamics Holdings Inc 20230607 0 9.7 10.11 9.42 9.89 1886500 9.89 up down incorrect
GECC.US Great Elm Capital Corporation 20230607 0 8.01 8.02 7.96 8 55523 7.65 down down correct
GECCM.US GECCM 20230607 0 25 25 25 25 402 24.5821
GECCN.US Great Elm Capital 20230607 0 25 25 25 25 300 24.5976
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230607 0 23.56 23.77 23.425 23.67 31100 23.3119 up down incorrect
GEG.US Great Elm Group Inc 20230607 0 2.15 2.24 2.13 2.19 36800 2.19 up up correct
GENC.US Gencor Industries Inc 20230607 0 14.23 14.4 14.2 14.27 27400 14.27 up up correct
GENE.US Genetic Technologies Limited 20230607 0 0.95 0.99 0.95 0.98 118400 0.98 up up correct
GEOS.US Geospace Technologies Corporation 20230607 0 8.61 8.61 8.31 8.33 11500 8.33 down down correct
GERN.US Geron Corporation 20230607 0 3.62 3.68 3.53 3.56 3982800 3.56 down down correct
GEVO.US Gevo Inc 20230607 0 1.6 1.67 1.55 1.6 11662300 1.6
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230607 0 5.83 5.95 5.43 5.51 1334200 5.51 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230607 0 0.34 0.34 0.28 0.3268 2471 0.3268 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230607 0 57.69 60.285 57.69 59.2 1734100 59.2 up up correct
GGAL.US Grupo Financiero Galicia S.A 20230607 0 13.9 14.6 13.62 14.5 1626200 14.5 up up correct
GH.US Guardant Health Inc 20230607 0 33.1 33.69 32.44 32.84 1429700 32.84 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230607 0 12.23 12.5 12.07 12.38 12200 12.38 up down incorrect
GHSI.US Guardion Health Sciences Inc 20230607 0 6 6.15 6 6.01 3200 6.01 up up correct
GIFI.US Gulf Island Fabrication Inc 20230607 0 3.25 3.26 3.21 3.22 15300 3.22 down down correct
GIGM.US GigaMedia Limited 20230607 0 1.45 1.49 1.44 1.47 39800 1.47 up down incorrect
GIII.US G 20230607 0 21.15 21.94 19.79 20.33 1210600 20.33 down down correct
GILD.US Gilead Sciences Inc 20230607 0 76.15 76.23 75.12 76.08 7037539 75.3527 down down correct
GILT.US Gilat Satellite Networks Ltd 20230607 0 5.57 5.71 5.5 5.62 117400 5.62 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230607 0 4.14 4.19 4.11 4.165 6600 4.1252 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20230607 0 0.3383 0.3383 0.3383 0.3383 455 0.3383
GIREX.US Griffin Institutional Access Real Estate 20230607 0 27.08 27.08 27.08 27.08 0 26.7266
GLAD.US Gladstone Capital Corporation 20230607 0 9.58 9.92 9.53 9.81 287026 9.7285 up down incorrect
GLBE.US Global 20230607 0 35.5 35.879 33.92 33.99 1330900 33.99 down down correct
GLBFX.US GL Beyond Income Fund 20230607 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230607 0 0.91 0.94 0.91 0.92 30200 0.92 up down incorrect
GLBZ.US Glen Burnie Bancorp 20230607 0 8.39 8.4 8.39 8.4 1300 8.4 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230607 0 7.33 7.52 7.32 7.41 360600 7.41 up up correct
GLG.US TD Holdings Inc 20230607 0 0.65 0.65 0.61 0.63 64500 0.63 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20230607 0 4.4 4.82 4.304 4.333 4700 4.333 down down correct
GLNG.US Golar LNG Limited 20230607 0 22.07 22.57 22.03 22.36 1490200 22.1087 up up correct
GLPG.US Galapagos NV 20230607 0 42.26 42.85 41.92 42.75 387400 42.75 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230607 0 49.68 50.415 49.595 50.28 694236 49.5578 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20230607 0 9.79 9.99 9.79 9.99 192800 9.99 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230607 0 26.72 26.72 26.72 26.72 0 26.3713
GLSI.US Greenwich LifeSciences Inc 20230607 0 11.54 11.64 11.24 11.43 15800 11.43 down down correct
GLTO.US Galecto Inc 20230607 0 2.41 2.47 2.18 2.18 37800 2.18 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230607 0 7.44 7.59 7 7.08 158500 7.08 down down correct
GLYC.US GlycoMimetics Inc 20230607 0 2.05 2.09 1.85 1.89 289000 1.89 down down correct
GMBL.US Esports Entertainment Group Inc 20230607 0 1.95 1.979 1.89 1.915 61100 1.915 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230607 0 4.81 4.869 4.71 4.75 2900 4.6809 down down correct
GMDA.US Gamida Cell Ltd 20230607 0 2.29 2.3 2.14 2.18 2211700 2.18 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230607 0 26.22 26.22 26.22 26.22 0 25.8778
GMVD.US G Medical Innovations Holdings Ltd 20230607 0 0.369 0.375 0.36 0.374 77200 0.374 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230607 0 1.69 1.69 1.69 1.69 102 1.69
GNFT.US Genfit SA 20230607 0 4.24 4.29 4.18 4.23 6000 4.23 down down correct
GNLN.US Greenlane Holdings Inc 20230607 0 3.26 3.4 3.01 3.4 101200 3.4 up up correct
GNPX.US Genprex Inc 20230607 0 0.96 0.967 0.91 0.933 119600 0.933 down down correct
GNSS.US Genasys Inc 20230607 0 2.88 2.88 2.6 2.74 82500 2.74 down down correct
GNTX.US Gentex Corporation 20230607 0 27.33 27.78 27.29 27.74 1232000 27.74 up up correct
GNTY.US Guaranty Bancshares Inc 20230607 0 26.7 27.74 26.58 27.46 40180 27.228 up up correct
GNUS.US Genius Brands International Inc 20230607 0 2.49 2.55 2.455 2.465 101400 2.465 down down correct
GO.US Grocery Outlet Holding Corp 20230607 0 28.61 28.87 28.2 28.53 622200 28.53 down down correct
GOCO.US GoHealth Inc 20230607 0 19.83 20.51 19.21 19.43 41600 19.43 down down correct
GOEV.US Canoo Inc 20230607 0 0.57 0.605 0.57 0.582 19068100 0.582 up up correct
GOEVW.US Canoo Holdings Ltd 20230607 0 0.08 0.0805 0.075 0.075 37523 0.075 down down correct
GOGL.US Golden Ocean Group Limited 20230607 0 7.6 7.7 7.56 7.6 1859200 7.6
GOGN.US UN 20230607 0 10.95 10.95 10.95 10.95 111 10.95
GOGO.US Gogo Inc 20230607 0 15.99 16.43 15.13 16.35 664600 16.35 up down incorrect
GOOD.US Gladstone Commercial Corporation 20230607 0 12.28 12.86 12.28 12.81 408098 12.7064 up up correct
GOODN.US Gladstone Commercial Corporation 20230607 0 18.08 18.595 18.08 18.58 9300 18.4411 up up correct
GOOG.US Alphabet Inc 20230607 0 127.575 129.55 122.63 122.94 34179352 122.94 down down correct
GOOGL.US Alphabet Inc 20230607 0 126.97 129.04 122.12 122.5 52538992 122.5 down down correct
GOSS.US Gossamer Bio Inc 20230607 0 1.26 1.32 1.17 1.21 5405100 1.21 down up incorrect
GOVX.US GeoVax Labs Inc 20230607 0 0.634 0.6499 0.63 0.6334 195453 0.6334 down up incorrect
GOVXW.US GeoVax Labs Inc 20230607 0 0.2268 0.2268 0.2268 0.2268 50 0.2268
GP.US GreenPower Motor Company Inc 20230607 0 2.43 2.62 2.43 2.45 47719 2.45 up up correct
GPP.US Green Plains Partners LP 20230607 0 12.86 12.967 12.8 12.865 23300 12.865 up up correct
GPRE.US Green Plains Inc 20230607 0 32.53 32.75 31.85 32.07 985800 32.07 down down correct
GPRO.US GoPro Inc 20230607 0 4.37 4.43 4.27 4.31 1156300 4.31 down down correct
GRBK.US Green Brick Partners Inc 20230607 0 54.33 55.37 53.95 55.14 506400 55.14 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20230607 0 3.7 3.794 3.41 3.61 179900 3.61 down down correct
GRCY.US Greencity Acquisition Corporation 20230607 0 11.01 11.01 11.01 11.01 0 11.01
GRCYU.US Greencity Acquisition Corporation 20230607 0 11.46 11.46 11.46 11.46 0 11.46
GREE.US Greenidge Generation Holdings Inc 20230607 0 2.08 2.12 1.9 1.93 208500 1.93 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230607 0 4.27 4.27 4 4.01 5900 4.01 down down correct
GRFS.US Grifols S.A 20230607 0 9.01 9.14 8.94 9.05 535700 9.05 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230607 0 27.62 27.62 27.62 27.62 0 27.2596
GRIL.US Muscle Maker Inc 20230607 0 1.33 1.33 1.2 1.22 182000 1.22 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20230607 0 8.68 9.33 8.45 9.33 34715 9.3 up down incorrect
GRMN.US Garmin Ltd 20230607 0 105.18 106.32 104.76 105.94 679992 105.2114 up down incorrect
GRNQ.US Greenpro Capital Corp 20230607 0 1.8 1.88 1.78 1.82 20700 1.82 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230607 0 0.358 0.37 0.346 0.356 141000 0.356 down down correct
GROW.US U.S. Global Investors Inc 20230607 0 2.8 2.81 2.78 2.79 12544 2.7825 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20230607 0 2.96 3.02 2.9 2.94 64400 2.94 down up incorrect
GRPN.US Groupon Inc 20230607 0 6.27 6.33 5.64 5.64 988000 5.64 down down correct
GRTS.US Gritstone bio Inc 20230607 0 2.41 2.44 2.27 2.39 841100 2.39 down down correct
GRTX.US Galera Therapeutics Inc 20230607 0 3.07 3.122 3 3.07 363600 3.07
GRVY.US Gravity Co. Ltd 20230607 0 57.8 59 57.8 58.92 9300 58.92 up up correct
GRWG.US GrowGeneration Corp 20230607 0 3.97 4.23 3.91 4.04 1265200 4.04 up up correct
GSBC.US Great Southern Bancorp Inc 20230607 0 53.37 55.55 53.37 54.84 33345 54.4173 up up correct
GSHD.US Goosehead Insurance Inc 20230607 0 60.31 61.2 59.08 59.17 152500 59.17 down down correct
GSIT.US GSI Technology Inc 20230607 0 7.01 7.34 6.72 7 875000 7 down down correct
GSM.US Ferroglobe PLC 20230607 0 5.06 5.27 5.04 5.13 1354200 5.13 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20230607 0 0.55 0.64 0.55 0.61 245600 0.61 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230607 0 0.0105 0.016 0.0105 0.0132 18800 0.0132 up up correct
GSRDX.US GSRDX 20230607 0 9.52 9.52 9.52 9.52 0 9.52
GSREX.US GSREX 20230607 0 9.51 9.51 9.51 9.51 0 9.51
GSRHX.US GSRHX 20230607 0 10.01 10.01 10.01 10.01 0 10.01
GSRJX.US GSRJX 20230607 0 9.52 9.52 9.52 9.52 0 9.52
GSRQX.US GSRQX 20230607 0 9.69 9.69 9.69 9.69 0 9.69
GT.US The Goodyear Tire & Rubber Company 20230607 0 13.66 13.79 13.44 13.67 5124200 13.67 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230607 0 10.37 10.37 10.37 10.37 0 10.37
GTBP.US GT Biopharma Inc 20230607 0 0.287 0.35 0.285 0.32 631700 0.32 up up correct
GTEC.US Greenland Technologies Holding Corporation 20230607 0 1.78 1.849 1.75 1.8 52600 1.8 up up correct
GTH.US Genetron Holdings Limited 20230607 0 0.87 0.925 0.868 0.874 53400 0.874 up up correct
GTHX.US G1 Therapeutics Inc 20230607 0 2.81 2.9 2.79 2.85 657300 2.85 up up correct
GTIM.US Good Times Restaurants Inc 20230607 0 2.87 3.06 2.87 2.99 17600 2.99 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20230607 0 46.76 49.78 46.05 47.08 6777000 47.08 up up correct
GTX.US Garrett Motion Inc 20230607 0 8.35 8.365 8.1401 8.22 306516 8.22 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230607 0 9.25 9.25 9.07 9.1 102662 9.1 down down correct
GURE.US Gulf Resources Inc 20230607 0 2.68 2.73 2.64 2.67 44000 2.67 down down correct
GVP.US GSE Systems Inc 20230607 0 0.49 0.49 0.47 0.48 38100 0.48 down down correct
GWRS.US Global Water Resources Inc 20230607 0 12.24 12.36 11.93 12.08 33314 12.0558 down down correct
GYRO.US Gyrodyne LLC 20230607 0 9.06 9.06 9.06 9.06 300 9.06
HA.US Hawaiian Holdings Inc 20230607 0 8.97 9.1 8.84 9.05 819000 9.05 up up correct
HAFC.US Hanmi Financial Corporation 20230607 0 16.55 17.21 16.53 17.07 236500 17.07 up up correct
HAIN.US The Hain Celestial Group Inc 20230607 0 12.01 12.31 11.96 12.18 1658800 12.18 up up correct
HALL.US Hallmark Financial Services Inc 20230607 0 4.03 4.25 4.01 4.01 4300 4.01 down down correct
HALO.US Halozyme Therapeutics Inc 20230607 0 34.01 34.96 33.85 34.72 979000 34.72 up up correct
HARP.US Harpoon Therapeutics Inc 20230607 0 0.8 0.8 0.751 0.777 155300 0.777 down up incorrect
HAS.US Hasbro Inc 20230607 0 60.31 61.47 60.05 61.14 1193000 61.14 up up correct
HAYN.US Haynes International Inc 20230607 0 49.08 50.47 49.08 50.27 53700 50.27 up up correct
HBAN.US Huntington Bancshares Incorporated 20230607 0 11.33 11.49 11.145 11.42 15133960 11.2566 up up correct
HBANM.US Huntington Bancshares Incorporated 20230607 0 21.88 21.88 21.345 21.59 9800 21.59 down down correct
HBANP.US Huntington Bancshares Incorporated 20230607 0 18.82 18.93 18.29 18.43 50500 18.43 down down correct
HBCP.US Home Bancorp Inc 20230607 0 34 35.53 34 35.29 24900 35.29 up up correct
HBIO.US Harvard Bioscience Inc 20230607 0 5.88 6.19 5.7 5.8 453700 5.8 down down correct
HBNC.US Horizon Bancorp Inc 20230607 0 10.43 10.9 10.36 10.76 214428 10.76 up up correct
HBT.US HBT Financial Inc 20230607 0 19.73 20.01 19.63 19.66 63100 19.66 down down correct
HCAT.US Health Catalyst Inc 20230607 0 12.34 12.57 11.895 11.92 273500 11.92 down down correct
HCCI.US Heritage 20230607 0 35 36.92 35 36.75 88600 36.75 up down incorrect
HCDI.US Harbor Custom Development Inc 20230607 0 3.83 3.93 3.75 3.78 47900 3.78 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230607 0 5.07 6 4.85 5.54 11600 5.54 up down incorrect
HCDIW.US Harbor Custom Development Inc. Warrant 20230607 0 0.0062 0.0062 0.0062 0.0062 58803 0.0062
HCKT.US The Hackett Group Inc 20230607 0 20.09 20.58 20.09 20.53 89285 20.4272 up up correct
HCM.US HUTCHMED (China) Limited 20230607 0 12.31 12.56 12.115 12.13 45400 12.13 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230607 0 10.27 10.27 10.23 10.24 4200 10.24 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230607 0 10.69 10.69 10.23 10.31 105700 10.31 down down correct
HCSG.US Healthcare Services Group Inc 20230607 0 13.86 14.28 13.86 14.14 581200 14.14 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230607 0 3.08 3.13 2.96 3.07 31500 3.07 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230607 0 10.22 10.22 10.22 10.22 2 10.22
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230607 0 10.28 10.29 10.28 10.29 400 10.29 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20230607 0 1.81 2.18 1.81 2.088 80300 2.088 up down incorrect
HDSN.US Hudson Technologies Inc 20230607 0 9.45 9.85 9.45 9.75 736800 9.75 up up correct
HEAR.US Turtle Beach Corporation 20230607 0 11.43 12.11 11.43 11.75 267000 11.75 up up correct
HEES.US H&E Equipment Services Inc 20230607 0 41.21 43.35 40.98 43.14 278100 43.14 up up correct
HELE.US Helen of Troy Limited 20230607 0 99.39 102 98.24 101.64 415300 101.64 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20230607 0 11.8 12.87 11.73 12.07 49900 12.07 up up correct
HEPS.US D 20230607 0 1.09 1.1 1.05 1.05 186200 1.05 down down correct
HEXO.US HEXO Corp. Common Shares 20230607 0 0.929 0.948 0.9 0.93 352600 0.93 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230607 0 14.17 14.69 13.41 13.71 9900 13.71 down down correct
HFFG.US HF Foods Group Inc 20230607 0 4 4.29 3.84 4.18 131800 4.18 up up correct
HFWA.US Heritage Financial Corporation 20230607 0 17.84 18.2 17.36 17.96 377600 17.96 up up correct
HGBL.US Heritage Global Inc 20230607 0 4.01 4.04 3.9 3.93 294900 3.93 down down correct
HGEN.US Humanigen Inc 20230607 0 0.15 0.15 0.14 0.14 1046300 0.14 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20230607 0 10.51 10.6 10.51 10.6 14000 10.6 up up correct
HHGCR.US HHG Capital Corporation Rights 20230607 0 0.1715 0.1715 0.1715 0.1715 1 0.1715
HHGCU.US HHG Capital Corp Unit 20230607 0 11.14 11.14 11.14 11.14 0 11.14
HHR.US HeadHunter Group PLC 20230607 0 15.03 15.03 15.03 15.03 1 15.03
HIBB.US Hibbett Inc 20230607 0 37.25 38.98 37.22 38.39 481600 38.39 up up correct
HIFS.US Hingham Institution for Savings 20230607 0 221.94 230.77 211.99 228.9 13100 228.9 up up correct
HIHO.US Highway Holdings Limited 20230607 0 2.28 2.31 2.27 2.3 4700 2.3 up down incorrect
HIMX.US Himax Technologies Inc 20230607 0 7.13 7.32 7.095 7.28 1323907 6.7947 up up correct
HITI.US High Tide Inc. Common Shares 20230607 0 1.26 1.29 1.24 1.25 107100 1.25 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230607 0 3.18 3.22 3.06 3.07 696700 3.07 down down correct
HLBZ.US Helbiz Inc 20230607 0 0.2703 0.277 0.25 0.2501 3145212 0.2501 down down correct
HLIT.US Harmonic Inc 20230607 0 18.15 18.38 17.91 18.05 1316000 18.05 down down correct
HLMN.US Hillman Solutions Corp 20230607 0 8.68 8.945 8.61 8.92 3661900 8.92 up down incorrect
HLNE.US Hamilton Lane Incorporated 20230607 0 74.57 76.5 74.03 76.31 321487 75.8653 up up correct
HLTH.US Cue Health Inc. Common Stock 20230607 0 0.588 0.589 0.53 0.533 1097200 0.533 down down correct
HMNF.US HMN Financial Inc 20230607 0 18.41 18.79 18.4 18.75 3600 18.75 up up correct
HMPT.US Home Point Capital Inc 20230607 0 2.32 2.32 2.31 2.32 205713 2.32
HMST.US HomeStreet Inc 20230607 0 6.38 6.8 6.24 6.72 571100 6.72 up up correct
HNNA.US Hennessy Advisors Inc 20230607 0 7.56 7.63 7.29 7.48 10400 7.48 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230607 0 23.01 23.01 22.5 23 2300 22.6953 down down correct
HNRG.US Hallador Energy Company 20230607 0 8.34 8.4 8.125 8.18 199600 8.18 down up incorrect
HNST.US The Honest Company Inc 20230607 0 1.6 1.72 1.593 1.62 1000500 1.62 up up correct
HOFT.US Hooker Furniture Corporation 20230607 0 16.66 17.33 16.66 17.04 49866 16.837 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20230607 0 8.48 8.53 7.84 7.84 20100 7.84 down down correct
HOFVW.US Hall of Fame Village LLC 20230607 0 0.0451 0.0608 0.0451 0.0456 28591 0.0456 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20230607 0 17.5 17.84 17.43 17.57 185100 17.57 up down incorrect
HOLX.US Hologic Inc 20230607 0 79.04 79.36 78.59 78.82 1157700 78.82 down up incorrect
HON.US Honeywell International Inc 20230607 0 196.96 198.7 194.23 198.39 2555400 198.39 up up correct
HONE.US HarborOne Bancorp Inc 20230607 0 9.2 9.55 9.14 9.48 177553 9.48 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230607 0 9.2 9.58 9.16 9.4 8088900 9.4 up up correct
HOOK.US HOOKIPA Pharma Inc 20230607 0 1.19 1.27 1.14 1.24 584100 1.24 up up correct
HOPE.US Hope Bancorp Inc 20230607 0 9.23 9.52 9.12 9.4 1146100 9.4 up up correct
HOTH.US Hoth Therapeutics Inc 20230607 0 3.18 3.34 2.96 3.22 2979300 3.22 up up correct
HOWL.US Werewolf Therapeutics Inc 20230607 0 3.6 3.67 3.38 3.38 46900 3.38 down up incorrect
HPK.US HighPeak Energy Inc 20230607 0 14.54 16.05 14.54 15.84 374000 15.84 up down incorrect
HPKEW.US HighPeak Energy Inc 20230607 0 9 9.18 8.901 9.18 600 9.18 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230607 0 10.15 10.15 10.15 10.15 0 10.15
HPLTU.US Home Plate Acquisition Corp 20230607 0 10.24 10.24 10.24 10.24 0 10.24
HQI.US HireQuest Inc 20230607 0 25.78 26.54 25.29 26.54 66200 26.54 up down incorrect
HQY.US HealthEquity Inc 20230607 0 66.62 66.94 64.74 65.38 993000 65.38 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20230607 0 36.5 36.69 35.61 36.44 402700 36.44 down down correct
HROW.US Harrow Health Inc 20230607 0 21.43 21.84 20.81 20.98 213200 20.98 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230607 0 24 24 23.83 23.95 6600 23.95 down down correct
HRTX.US Heron Therapeutics Inc 20230607 0 1.12 1.16 1.115 1.14 1295113 1.14 up up correct
HRZN.US Horizon Technology Finance Corporation 20230607 0 12.05 12.25 12.01 12.22 398786 12.1086 up down incorrect
HSDT.US Helius Medical Technologies Inc 20230607 0 0.162 0.289 0.16 0.17 15779600 0.17 up up correct
HSIC.US Henry Schein Inc 20230607 0 75.51 75.86 75.01 75.26 664800 75.26 down down correct
HSII.US Heidrick & Struggles International Inc 20230607 0 26.29 27.1 26.29 26.96 99100 26.96 up up correct
HSKA.US Heska Corporation 20230607 0 119.85 119.95 119.71 119.87 793300 119.87 up up correct
HSON.US Hudson Global Inc 20230607 0 21.98 22.34 21.45 22.01 14400 22.01 up up correct
HST.US Host Hotels & Resorts Inc 20230607 0 17.65 17.835 17.46 17.72 7920683 17.5592 up up correct
HSTM.US HealthStream Inc 20230607 0 23.87 24.35 23.78 24.25 94600 24.2247 up up correct
HSTO.US Histogen Inc 20230607 0 0.88 0.99 0.78 0.94 209900 0.94 up up correct
HTBI.US HomeTrust Bancshares Inc 20230607 0 22.38 23.11 22.38 22.95 51600 22.95 up up correct
HTBK.US Heritage Commerce Corp 20230607 0 8.3 8.65 8.23 8.59 337100 8.59 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20230607 0 0.877 0.89 0.71 0.78 610700 0.78 down down correct
HTHT.US Huazhu Group Limited 20230607 0 42.28 42.82 41.86 42.46 1881100 42.46 up down incorrect
HTIA.US Healthcare Trust Inc 20230607 0 16.99 17.64 16.52 17.64 8600 17.64 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230607 0 19.12 19.14 18.63 19.14 6000 19.14 up up correct
HTLD.US Heartland Express Inc 20230607 0 16.21 16.56 16.115 16.48 268321 16.4594 up up correct
HTLF.US Heartland Financial USA Inc 20230607 0 31.69 32.96 30.98 32.65 218200 32.65 up up correct
HTLFP.US Heartland Financial USA Inc 20230607 0 23.41 23.6 23.4 23.6 4200 23.1718 up up correct
HTOO.US Fusion Fuel Green PLC 20230607 0 3.24 3.27 3.1 3.21 100148 3.21 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20230607 0 0.327 0.33 0.245 0.245 5500 0.245 down down correct
HUBG.US Hub Group Inc 20230607 0 75.82 77.82 74.78 77.42 353700 77.42 up up correct
HUDI.US Huadi International Group Co. Ltd 20230607 0 4.44 4.566 4.41 4.46 112300 4.46 up up correct
HUGE.US FSD Pharma Inc 20230607 0 1.17 1.21 1.17 1.18 26000 1.18 up up correct
HUIZ.US Huize Holding Limited 20230607 0 1.24 1.32 1.24 1.27 26900 1.27 up up correct
HUMA.US Humacyte Inc 20230607 0 4.09 4.41 4.051 4.18 524400 4.18 up up correct
HUMAW.US Humacyte Inc 20230607 0 0.89 0.99 0.89 0.99 204 0.99 up up correct
HURC.US Hurco Companies Inc 20230607 0 22.4 22.9 21.665 22.61 73842 22.4428 up up correct
HURN.US Huron Consulting Group Inc 20230607 0 83.25 85.78 81.11 85.13 105700 85.13 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20230607 0 2.08 2.105 1.96 1.97 6589100 1.97 down down correct
HVBC.US HV Bancorp Inc 20230607 0 32.01 32.15 32.01 32.15 300 32.15 up up correct
HWBK.US Hawthorn Bancshares Inc 20230607 0 18.0481 18.8739 17.875 17.9519 14745 17.0915 down up incorrect
HWC.US Hancock Whitney Corporation 20230607 0 41.92 43.73 41.38 43.4 803900 43.4 up up correct
HWCPZ.US HWCPZ 20230607 0 22.67 23 22.59 22.92 13400 22.92 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230607 0 10.23 10.23 10.23 10.23 800 10.23
HWELU.US Healthwell Acquisition Corp. I Unit 20230607 0 10.19 10.19 10.19 10.19 100 10.19
HWELW.US Healthwell Acquisition Corp. I Warrant 20230607 0 0.1501 0.1501 0.1501 0.1501 0 0.1501
HWKN.US Hawkins Inc 20230607 0 50.5 52.03 50.32 51.71 84200 51.71 up up correct
HWKZ.US UN 20230607 0 10.26 10.26 10.26 10.26 0 10.26
HYFM.US Hydrofarm Holdings Group Inc 20230607 0 1.04 1.06 0.987 0.988 418700 0.988 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230607 0 0.364 0.374 0.342 0.347 2115300 0.347 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20230607 0 0.035 0.044 0.035 0.035 11800 0.035
HYMCW.US Hycroft Mining Holding Corporation 20230607 0 0.027 0.0276 0.0265 0.027 79299 0.027
HYZN.US Decarbonization Plus Acquisition Corp 20230607 0 0.65 0.775 0.64 0.733 3478400 0.733 up up correct
HYZNW.US HYZON Motors Inc 20230607 0 0.0582 0.0599 0.045 0.045 30861 0.045 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20230607 0 100.01 100.24 99.27 99.44 1111400 99.44 down down correct
IART.US Integra LifeSciences Holdings Corporation 20230607 0 40.79 41.4 40.42 41.25 405400 41.25 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230607 0 19.12 19.25 18.06 18.16 927200 18.16 down down correct
IBCP.US Independent Bank Corporation 20230607 0 18.54 19.33 18.54 19.1 130700 19.1 up up correct
IBEX.US IBEX Limited 20230607 0 22.1 22.51 21.778 22.05 65900 22.05 down up incorrect
IBKR.US Interactive Brokers Group Inc 20230607 0 81.5 81.8 80.44 80.61 603500 80.61 down down correct
IBOC.US International Bancshares Corporation 20230607 0 47.43 48.94 46.75 48.57 300800 48.57 up down incorrect
IBRX.US ImmunityBio Inc 20230607 0 3.28 3.39 2.97 3.05 3926500 3.05 down down correct
IBTX.US Independent Bank Group Inc 20230607 0 39.78 40.87 39.51 40.46 260700 40.46 up up correct
ICAD.US iCAD Inc 20230607 0 1.34 1.37 1.27 1.31 259300 1.31 down down correct
ICCC.US ImmuCell Corporation 20230607 0 5.09 5.19 5.09 5.11 2500 5.11 up up correct
ICCH.US ICC Holdings Inc 20230607 0 16.4 16.4 16.4 16.4 51 16.4
ICCM.US Icecure Medical 20230607 0 1.19 1.23 1.11 1.165 290600 1.165 down down correct
ICFI.US ICF International Inc 20230607 0 119.93 124.56 119.93 123.34 118700 123.2 up up correct
ICHR.US Ichor Holdings Ltd 20230607 0 32.55 34.61 32.53 33.97 225300 33.97 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230607 0 2.95 2.98 2.5 2.8 11900 2.8 down up incorrect
ICLR.US ICON Public Limited Company 20230607 0 223.73 231.14 223.33 226.26 753600 226.26 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20230607 0 3.95 4.01 3.905 3.91 16900 3.7228 down up incorrect
ICNC.US UN 20230607 0 10.61 10.63 10.61 10.62 1700 10.62 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20230607 0 11.28 12.14 11.25 11.97 1369800 11.97 up up correct
ICUI.US ICU Medical Inc 20230607 0 190.41 192.71 189.3 191.89 180800 191.89 up down incorrect
ICVX.US Icosavax Inc. Common Stock 20230607 0 9.95 10.52 9.75 10.01 376400 10.01 up up correct
IDBA.US IDEX Biometrics ASA 20230607 0 4.99 5.25 4.85 5.25 2400 5.25 up down incorrect
IDCC.US InterDigital Inc 20230607 0 86.17 88.22 86.17 86.72 566800 86.72 up up correct
IDEX.US Ideanomics Inc 20230607 0 0.0446 0.05 0.0446 0.049 59360141 0.049 up up correct
IDN.US Intellicheck Inc 20230607 0 2.81 2.86 2.6436 2.7 94450 2.7 down up incorrect
IDXX.US IDEXX Laboratories Inc 20230607 0 456.51 458.45 446 450.7 554100 450.7 down down correct
IDYA.US IDEAYA Biosciences Inc 20230607 0 24.64 25.6 24.02 25.4 538600 25.4 up down incorrect
IEP.US Icahn Enterprises L.P 20230607 0 24.4 27.69 24.2 27.04 4163300 27.04 up up correct
IESC.US IES Holdings Inc 20230607 0 52.34 53.46 52.31 53.31 35700 53.31 up up correct
IFBD.US Infobird Co. Ltd 20230607 0 1.43 1.65 1.38 1.47 585700 1.47 up up correct
IFMK.US iFresh Inc 20230607 0 0.004 0.004 0.004 0.004 0 0.004
IFRX.US InflaRx N.V 20230607 0 4.16 4.31 4.085 4.12 371500 4.12 down down correct
IGIC.US International General Insurance Holdings Ltd 20230607 0 9.38 9.38 9.2 9.2 18400 9.2 down down correct
IGMS.US IGM Biosciences Inc 20230607 0 10.03 10.72 9.98 10.61 461300 10.61 up up correct
IHRT.US iHeartMedia Inc 20230607 0 3.65 4.03 3.59 3.78 2690400 3.78 up up correct
III.US Information Services Group Inc 20230607 0 5.2 5.35 5.2 5.29 218050 5.29 up up correct
IIIV.US i3 Verticals Inc 20230607 0 23.86 24.44 23.69 24.37 151600 24.37 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230607 0 1.38 1.47 1.38 1.41 19000 1.41 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230607 0 0.18 0.18 0.18 0.18 76 0.18
IIVI.US II 20230607 0 178.5 185.13 178.5 183.53 53400 180.7807 up up correct
IKNA.US Ikena Oncology Inc 20230607 0 6.99 7.13 6.81 6.93 50900 6.93 down down correct
IKT.US Inhibikase Therapeutics Inc 20230607 0 0.69 0.712 0.68 0.7 4133 4.2 up up correct
ILMN.US Illumina Inc 20230607 0 202.66 204.56 200.52 202.33 1320500 202.33 down down correct
ILPT.US Industrial Logistics Properties Trust 20230607 0 1.9 2.08 1.9 1.99 2050200 1.99 up up correct
IMAB.US I 20230607 0 3.33 3.34 3.12 3.24 407700 3.24 down up incorrect
IMAC.US IMAC Holdings Inc 20230607 0 0.1273 0.1314 0.12 0.1239 470685 0.1239 down down correct
IMACW.US IMAC Holdings Inc 20230607 0 0.019 0.019 0.019 0.019 102 0.019
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230607 0 10.622 10.622 10.622 10.622 17 10.622
IMAQR.US International Media Acquisition Corp. Rights 20230607 0 0.0458 0.0679 0.0458 0.0679 8350 0.0679 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230607 0 10.1 10.1 10.1 10.1 100 10.1
IMAQW.US International Media Acquisition Corp. Warrants 20230607 0 0.02 0.0205 0.018 0.0205 257108 0.0205 up down incorrect
IMBI.US iMedia Brands Inc 20230607 0 0.17 0.2 0.17 0.19 431800 0.19 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230607 0 6.22 6.22 5.613 5.66 8600 5.0476 down down correct
IMCC.US IM Cannabis Corp 20230607 0 1.14 1.272 1.13 1.27 97600 1.27 up up correct
IMCR.US Immunocore Holdings plc 20230607 0 55.03 55.895 53.36 55.35 266000 55.35 up up correct
IMGN.US ImmunoGen Inc 20230607 0 15.1 15.26 14.65 14.71 3921400 14.71 down down correct
IMKTA.US Ingles Markets Incorporated 20230607 0 84.28 86.29 84 85.94 139144 85.94 up up correct
IMMP.US Immutep Limited 20230607 0 2.14 2.19 2.11 2.17 181800 2.17 up up correct
IMMR.US Immersion Corporation 20230607 0 7.9 7.95 7.66 7.83 545000 7.83 down down correct
IMNM.US Immunome Inc 20230607 0 4.94 5.19 4.94 4.98 51400 4.98 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20230607 0 26.51 26.5681 26.35 26.44 9026 24.9116 down down correct
IMPL.US Impel NeuroPharma Inc 20230607 0 1.23 1.34 1.23 1.295 13300 1.295 up up correct
IMRN.US Immuron Limited 20230607 0 1.9 2 1.9 1.979 28000 1.979 up up correct
IMRX.US Immuneering Corporation 20230607 0 9.25 10.06 8.61 10 75900 10 up up correct
IMTE.US Integrated Media Technology Limited 20230607 0 0.546 0.546 0.511 0.514 12900 0.514 down down correct
IMTX.US Immatics N.V 20230607 0 10.7 10.76 10.09 10.09 378900 10.09 down down correct
IMTXW.US immatics biotechnologies GmbH 20230607 0 2.7 2.8 2.7 2.8 1500 2.8 up up correct
IMUX.US Immunic Inc 20230607 0 1.71 1.74 1.64 1.68 366400 1.68 down down correct
IMV.US IMV Inc 20230607 0 0.0817 0.0817 0.0816 0.0816 614 0.0816 down down correct
IMVT.US Immunovant Inc 20230607 0 21.44 21.74 21.07 21.25 900400 21.25 down down correct
IMXI.US International Money Express Inc 20230607 0 24.85 25.23 24.85 25 278100 25 up up correct
INAB.US IN8bio Inc. Common Stock 20230607 0 2.55 2.675 2.5 2.56 140800 2.56 up up correct
INBK.US First Internet Bancorp 20230607 0 13.97 14.42 13.6601 13.93 146336 13.8733 down down correct
INBKZ.US INBKZ 20230607 0 19.4 19.4 19.4 19.4 140 19.4
INBX.US Inhibrx Inc 20230607 0 24.45 25.26 23.74 24.66 359800 24.66 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20230607 0 2.01 2.05 1.96 2.05 32000 2.05 up up correct
INCY.US Incyte Corporation 20230607 0 61.58 61.9 61.01 61.39 1648100 61.39 down down correct
INDB.US Independent Bank Corp 20230607 0 51.67 53.945 51.46 53.36 309669 52.7214 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20230607 0 9.73 9.95 9.635 9.87 1930400 9.87 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20230607 0 2.6401 2.73 2.6401 2.73 7421 2.73 up up correct
INDP.US Indaptus Therapeutics Inc 20230607 0 1.97 2.19 1.9 2.11 59300 2.11 up down incorrect
INDT.US INDUS Realty Trust Inc 20230607 0 66.88 66.92 66.85 66.86 86400 66.6802 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230607 0 0.19 0.2 0.18 0.19 138400 0.19
INFN.US Infinera Corporation 20230607 0 4.65 4.89 4.65 4.72 3817400 4.72 up down incorrect
INGN.US Inogen Inc 20230607 0 10.83 11.35 10.76 11.16 341700 11.16 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230607 0 1.96 2.33 1.92 2.22 167700 2.22 up up correct
INM.US InMed Pharmaceuticals Inc 20230607 0 1.37 1.37 1.292 1.32 30200 1.32 down down correct
INMB.US INmune Bio Inc 20230607 0 8.3 8.622 8.12 8.25 45100 8.25 down down correct
INMD.US InMode Ltd 20230607 0 34.8 35.095 33.79 34.09 1264519 34.09 down down correct
INN.US PF 20230607 0 16.8 17.63 16.8 17.59 793 17.59 up down incorrect
INNV.US InnovAge Holding Corp 20230607 0 7.83 7.99 7.33 7.86 47700 7.86 up up correct
INO.US Inovio Pharmaceuticals Inc 20230607 0 0.56 0.6 0.56 0.58 6440700 0.58 up up correct
INOD.US Innodata Inc 20230607 0 11.81 11.85 11 11.04 383300 11.04 down down correct
INPX.US Inpixon 20230607 0 0.21 0.21 0.192 0.2 2485500 0.2 down down correct
INSE.US Inspired Entertainment Inc 20230607 0 15.21 15.71 15.1 15.66 348300 15.66 up up correct
INSG.US Inseego Corp 20230607 0 0.99 1.02 0.94 0.95 927800 0.95 down down correct
INSM.US Insmed Incorporated 20230607 0 19.46 19.93 19.21 19.78 844200 19.78 up up correct
INTA.US Intapp Inc. Common Stock 20230607 0 44.59 45.01 42.735 43.2 563400 43.2 down down correct
INTC.US Intel Corporation 20230607 0 31.03 31.37 30.93 31.28 39098000 31.28 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230607 0 10.64 10.64 10.64 10.64 0 10.64
INTG.US The InterGroup Corporation 20230607 0 34.1 34.1 34.1 34.1 121 34.1
INTU.US Intuit Inc 20230607 0 448.12 452.93 421.44 422.36 2429900 422.36 down down correct
INTZ.US Intrusion Inc 20230607 0 1.41 1.55 1.41 1.53 185000 1.53 up up correct
INVA.US Innoviva Inc 20230607 0 13.08 13.41 13.02 13.4 578100 13.4 up down incorrect
INVE.US Identiv Inc 20230607 0 7.4 7.8 7.4 7.58 104500 7.58 up up correct
INVO.US INVO Bioscience Inc 20230607 0 0.22 0.328 0.18 0.196 3623300 0.196 down up incorrect
INVZ.US Innoviz Technologies Ltd 20230607 0 2.98 3.01 2.87 2.91 1411800 2.91 down down correct
INVZW.US Innoviz Technologies Ltd 20230607 0 0.9999 0.9999 0.9999 0.9999 243 0.9999
INZY.US Inozyme Pharma Inc 20230607 0 6.19 6.38 5.95 5.97 265900 5.97 down up incorrect
IOACU.US Innovative International Acquisition Corp. Unit 20230607 0 11.22 11.22 11.22 11.22 0 11.22
IOBT.US IO Biotech Inc. Common Stock 20230607 0 2.03 2.054 2.01 2.054 13500 2.054 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230607 0 1.02 1.044 0.96 0.97 90100 0.97 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230607 0 40.49 41.59 40.22 40.55 5552000 40.55 up up correct
IOSP.US Innospec Inc 20230607 0 99.58 103.28 99.09 102.67 112200 102.67 up up correct
IOVA.US Iovance Biotherapeutics Inc 20230607 0 8.2 8.39 8.12 8.24 4527200 8.24 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20230607 0 2.95 3.09 2.8 3.05 40200 3.05 up up correct
IPAR.US Inter Parfums Inc 20230607 0 135.19 136.9 133.455 134.53 169560 133.9132 down down correct
IPDN.US Professional Diversity Network Inc 20230607 0 4.3 4.4 4.22 4.39 212591 4.39 up up correct
IPGP.US IPG Photonics Corporation 20230607 0 110.87 113.7 110.87 113.1 158100 113.1 up up correct
IPHA.US Innate Pharma S.A 20230607 0 3.08 3.08 3 3.01 5900 3.01 down down correct
IPSC.US Century Therapeutics Inc. 20230607 0 3.2 3.45 3.19 3.38 127700 3.38 up up correct
IPW.US iPower Inc. 20230607 0 0.824 0.873 0.78 0.827 25900 0.827 up up correct
IPWR.US Ideal Power Inc 20230607 0 11 11.48 11 11.14 7300 11.14 up up correct
IQ.US iQIYI Inc 20230607 0 4.75 5.03 4.7 4.78 10299000 4.78 up up correct
IRBT.US iRobot Corporation 20230607 0 38.43 39.81 38.19 39.52 429100 39.52 up up correct
IRDM.US Iridium Communications Inc 20230607 0 64 65.12 62.925 64.11 764974 63.9732 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20230607 0 3.42 3.4999 3.23 3.4 1049535 3.4 down down correct
IRIX.US IRIDEX Corporation 20230607 0 2.14 2.17 2.08 2.09 19500 2.09 down down correct
IRMD.US IRadimed Corporation 20230607 0 47.31 48.38 47.31 48.07 28000 48.07 up up correct
IROQ.US IF Bancorp Inc 20230607 0 14 14 13.8 13.8 15000 13.8 down down correct
IRTC.US iRhythm Technologies Inc 20230607 0 103.5 106.86 101.185 101.94 990600 101.94 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230607 0 11.28 11.58 11.22 11.51 3416500 11.51 up up correct
ISEE.US IVERIC bio Inc 20230607 0 38.94 38.96 38.6 38.8 3897100 38.8 down down correct
ISIG.US Insignia Systems Inc 20230607 0 7.41 7.7 7.41 7.58 5400 7.58 up up correct
ISPC.US iSpecimen Inc. Common Stock 20230607 0 1.5 1.5 1.38 1.47 13900 1.47 down down correct
ISRG.US Intuitive Surgical Inc 20230607 0 314.67 314.82 306.79 307.24 1368600 307.24 down down correct
ISSC.US Innovative Solutions and Support Inc 20230607 0 6.73 6.82 6.69 6.69 4300 6.69 down down correct
ISTR.US Investar Holding Corporation 20230607 0 12.41 12.74 12.24 12.55 26536 12.4461 up down incorrect
ISUN.US iSun Inc 20230607 0 0.5898 0.5898 0.54 0.54 270010 0.54 down down correct
ITCI.US Intra 20230607 0 65.3 65.72 63.46 65.13 1010700 65.13 down down correct
ITI.US Iteris Inc 20230607 0 4.74 4.94 4.72 4.92 85000 4.92 up up correct
ITIC.US Investors Title Company 20230607 0 137.5 139.95 136.3388 137.98 7127 137.5136 up down incorrect
ITOS.US iTeos Therapeutics Inc 20230607 0 15.3 15.83 15.02 15.53 368100 15.53 up up correct
ITRI.US Itron Inc 20230607 0 71 73.63 71 73.26 517400 73.26 up up correct
ITRM.US Iterum Therapeutics plc 20230607 0 1.18 1.2 1.13 1.14 19800 1.14 down down correct
ITRN.US Ituran Location and Control Ltd 20230607 0 24.95 24.97 24.3 24.3 42408 24.1409 down up incorrect
IVA.US Inventiva S.A 20230607 0 3.86 3.97 3.75 3.97 81700 3.97 up up correct
IVAC.US Intevac Inc 20230607 0 4.31 4.36 4.25 4.3 107400 4.3 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230607 0 10.53 10.53 10.53 10.53 150 10.53
IZEA.US IZEA Worldwide Inc 20230607 0 0.7293 0.8086 0.7221 0.8037 46140 3.2148 up up correct
JACK.US Jack in the Box Inc 20230607 0 88.2 89.15 86.56 87.79 467600 87.79 down down correct
JAGX.US Jaguar Health Inc 20230607 0 0.627 0.67 0.627 0.665 368000 0.665 up up correct
JAKK.US JAKKS Pacific Inc 20230607 0 22.9 23.37 22.81 23.16 52100 23.16 up up correct
JAMF.US Jamf Holding Corp 20230607 0 19.27 19.53 18.85 18.92 305300 18.92 down down correct
JAN.US JanOne Inc 20230607 0 1.16 1.19 1.14 1.14 5800 1.14 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20230607 0 13.78 14.55 13.78 14.2 246100 14.2 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230607 0 10.21 10.21 10.21 10.21 3 10.21
JAQCU.US Jupiter Acquisition Corp 20230607 0 10.22 10.22 10.21 10.22 2000 10.22
JAQCW.US Jupiter Acquisition Corporation Warrants 20230607 0 0.0174 0.0174 0.0174 0.0174 100 0.0174
JAZZ.US Jazz Pharmaceuticals plc 20230607 0 129 129 127.42 128.52 501100 128.52 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230607 0 171.55 175.6 170.4 175.35 634900 175.35 up up correct
JBLU.US JetBlue Airways Corporation 20230607 0 7.44 7.49 7.35 7.42 9700600 7.42 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230607 0 119.98 122.8 119.8 122.41 76100 122.41 up up correct
JCTCF.US Jewett 20230607 0 4.77 4.77 4.75 4.75 1000 4.75 down down correct
JD.US JD.com Inc 20230607 0 36.85 37.535 36.61 36.95 11110700 36.95 up down incorrect
JFIN.US Jiayin Group Inc 20230607 0 7.07 7.59 7.07 7.3 241200 7.3 up up correct
JFU.US 9F Inc 20230607 0 4.82 5.15 4.59 5.15 6800 5.15 up up correct
JG.US Aurora Mobile Limited 20230607 0 0.31 0.31 0.3 0.3 58900 0.3 down up incorrect
JJSF.US J & J Snack Foods Corp 20230607 0 154.9 156.97 154.51 155.69 78812 154.9858 up up correct
JKHY.US Jack Henry & Associates Inc 20230607 0 155.43 156.29 154.45 156.21 477700 156.21 up up correct
JOAN.US JOANN Inc 20230607 0 1.17 1.2 1.14 1.16 451800 1.16 down down correct
JOUT.US Johnson Outdoors Inc 20230607 0 59.77 61.81 59.77 61.25 37500 61.25 up up correct
JPM.US PM 20230607 0 19.95 20.03 19.76 19.77 243625 19.77 down down correct
JRSH.US Jerash Holdings (US) Inc 20230607 0 4.2 4.41 4.2 4.2 8400 4.2
JRVR.US James River Group Holdings Ltd 20230607 0 19.95 20.62 19.845 20.28 331700 20.2305 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20230607 0 20.28 20.2999 19.9457 20.23 9123 19.8516 down up incorrect
JSPR.US Jasper Therapeutics Inc 20230607 0 1.56 1.65 1.55 1.6 125700 1.6 up up correct
JSPRW.US Jasper Therapeutics Inc 20230607 0 0.12 0.12 0.12 0.12 139 0.12
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230607 0 10.33 10.33 10.33 10.33 0 10.33
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230607 0 10.32 10.32 10.32 10.32 100 10.32
JUPW.US Jupiter Wellness Inc 20230607 0 0.322 0.341 0.313 0.333 93400 0.333 up up correct
JUPWW.US Jupiter Wellness Inc 20230607 0 0.05 0.065 0.05 0.05 10837 0.05
JVA.US Coffee Holding Co. Inc 20230607 0 1.56 1.73 1.54 1.66 82400 1.66 up up correct
JWEL.US Jowell Global Ltd 20230607 0 0.205 0.21 0.19 0.192 1429900 0.192 down down correct
JYNT.US The Joint Corp 20230607 0 13.84 14.03 13.37 13.51 99500 13.51 down down correct
JZXN.US Jiuzi Holdings Inc 20230607 0 0.161 0.178 0.161 0.167 432200 0.167 up up correct
KALA.US Kala Pharmaceuticals Inc 20230607 0 15.75 16.15 14.7 15.03 108800 15.03 down down correct
KALU.US Kaiser Aluminum Corporation 20230607 0 69.03 70.8 69.03 70.16 111200 70.16 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230607 0 10.31 10.48 9.84 9.88 196400 9.88 down down correct
KARO.US Karooooo Ltd 20230607 0 24.45 24.45 23.54 23.54 5848 22.7316 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230607 0 0.59 0.66 0.59 0.657 44800 0.657 up up correct
KBAL.US Kimball International Inc 20230607 0 12.3 12.3 12.3 12.3 0 12.3
KBNT.US Kubient Inc 20230607 0 0.561 0.6 0.558 0.59 71900 0.59 up up correct
KBNTW.US Kubient Inc 20230607 0 0.035 0.035 0.035 0.035 10000 0.035
KC.US Kingsoft Cloud Holdings Limited 20230607 0 5.03 5.09 4.755 4.84 1788100 4.84 down up incorrect
KDNY.US Chinook Therapeutics Inc 20230607 0 24.77 25.2 23.78 23.97 843500 23.97 down down correct
KDP.US Keurig Dr Pepper Inc 20230607 0 31.01 31.36 30.8 31.31 10559130 31.1073 up up correct
KE.US Kimball Electronics Inc 20230607 0 25.76 26.796 25.76 26.51 112300 26.51 up up correct
KELYA.US Kelly Services Inc 20230607 0 18.71 19.12 18.47 19.06 190300 19.06 up up correct
KELYB.US Kelly Services Inc 20230607 0 18.11 18.11 18.11 18.11 25 18.11
KEQU.US Kewaunee Scientific Corporation 20230607 0 16 16 16 16 0 16
KERN.US Akerna Corp 20230607 0 0.73 0.73 0.7 0.71 34300 0.71 down down correct
KERNW.US Akerna Corp 20230607 0 0.0095 0.01 0.0064 0.0065 32064 0.0065 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20230607 0 5.88 6.09 5.48 5.62 8600 5.62 down down correct
KFRC.US Kforce Inc 20230607 0 61.19 63.185 61.19 62.89 124603 62.5122 up down incorrect
KHC.US The Kraft Heinz Company 20230607 0 37.23 37.273 36.721 36.95 11075900 36.95 down down correct
KIDS.US OrthoPediatrics Corp 20230607 0 45.68 47.16 45.68 46.69 99300 46.69 up down incorrect
KINS.US Kingstone Companies Inc 20230607 0 1.34 1.34 1.325 1.34 1700 1.34
KIRK.US Kirkland's Inc 20230607 0 2.98 3.15 2.91 3.15 131400 3.15 up up correct
KLAC.US KLA Corporation 20230607 0 463.99 472.92 460.62 463.76 1086400 463.76 down down correct
KLDO.US Kaleido Biosciences Inc 20230607 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20230607 0 55.21 57.89 55 57.2 936829 57.0067 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20230607 0 1.74 1.8 1.73 1.76 131800 1.76 up up correct
KLXE.US KLX Energy Services Holdings Inc 20230607 0 8.91 9.28 8.73 9.21 223000 9.21 up up correct
KMDA.US Kamada Ltd 20230607 0 5.2 5.27 5.13 5.19 51000 5.19 down up incorrect
KNDI.US Kandi Technologies Group Inc 20230607 0 4.14 4.2 3.92 3.98 473600 3.98 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230607 0 15.15 15.48 15.08 15.18 362600 15.18 up up correct
KNSL.US Kinsale Capital Group Inc 20230607 0 355 358.72 353.36 355.82 238200 355.82 up up correct
KNTE.US Kinnate Biopharma Inc 20230607 0 4.14 4.29 3.97 3.99 319800 3.99 down up incorrect
KOD.US Kodiak Sciences Inc 20230607 0 9.33 9.8 8.5 9.25 1424400 9.25 down down correct
KOPN.US Kopin Corporation 20230607 0 1.98 2.11 1.93 2.03 1392800 2.03 up up correct
KOSS.US Koss Corporation 20230607 0 3.85 4 3.85 3.94 16800 3.94 up up correct
KPLT.US Katapult Holdings Inc 20230607 0 0.655 0.798 0.655 0.69 526400 0.69 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230607 0 0.0331 0.05 0.0331 0.05 11797 0.05 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230607 0 0.78 0.789 0.74 0.75 577700 0.75 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20230607 0 2.39 2.47 2.28 2.38 2274500 2.38 down up incorrect
KRBP.US Kiromic BioPharma Inc 20230607 0 2.69 2.914 2.65 2.81 66100 2.81 up up correct
KRKR.US 36Kr Holdings Inc 20230607 0 0.958 1 0.958 0.97 15600 0.97 up down incorrect
KRMD.US Repro Med Systems Inc 20230607 0 3.92 4.06 3.92 4.02 70900 4.02 up down incorrect
KRNL.US Kernel Group Holdings Inc 20230607 0 10.45 10.45 10.45 10.45 69 10.45
KRNLU.US Kernel Group Holdings Inc 20230607 0 10.55 10.55 10.55 10.55 0 10.55
KRNLW.US Kernel Group Holdings Inc 20230607 0 0.1249 0.1249 0.11 0.115 4340 0.115 down down correct
KRNT.US Kornit Digital Ltd 20230607 0 25 27.13 24.96 27 764900 27 up up correct
KRNY.US Kearny Financial Corp 20230607 0 7.57 7.85 7.52 7.78 272500 7.78 up up correct
KRON.US Kronos Bio Inc 20230607 0 1.7 1.7592 1.62 1.66 251583 1.66 down down correct
KROS.US Keros Therapeutics Inc 20230607 0 48.74 49.2 47.96 48.11 135200 48.11 down down correct
KRT.US Karat Packaging Inc 20230607 0 15.99 16.21 15.7 15.98 82300 15.98 down down correct
KRTX.US Karuna Therapeutics Inc 20230607 0 235.1 238.13 231.88 232.03 331200 232.03 down up incorrect
KRUS.US Kura Sushi USA Inc 20230607 0 83.75 88.485 83.75 85.67 110800 85.67 up up correct
KRYS.US Krystal Biotech Inc 20230607 0 125.82 128.61 124.31 127.37 315000 127.37 up up correct
KSPN.US Kaspien Holdings Inc 20230607 0 0.295 0.33 0.2925 0.3057 162828 0.3057 up up correct
KTCC.US Key Tronic Corporation 20230607 0 5.55 5.93 5.44 5.59 14300 5.59 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20230607 0 14.16 14.5 14.08 14.43 767200 14.43 up down incorrect
KTRA.US Kintara Therapeutics Inc 20230607 0 3.21 3.423 3.16 3.26 28400 3.26 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20230607 0 0.48 0.498 0.46 0.479 152400 0.479 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230607 0 0.0499 0.0499 0.0499 0.0499 500 0.0499
KURA.US Kura Oncology Inc 20230607 0 13.57 14.035 13.025 13.92 895100 13.92 up up correct
KVHI.US KVH Industries Inc 20230607 0 9.56 9.72 9.46 9.59 82300 9.59 up down incorrect
KVSA.US Khosla Ventures Acquisition Co 20230607 0 10.27 10.27 10.2 10.27 9400 10.27
KXIN.US Kaixin Auto Holdings 20230607 0 0.317 0.328 0.3 0.328 262900 0.328 up up correct
KYMR.US Kymera Therapeutics Inc 20230607 0 25.43 26.12 25.025 25.36 522600 25.36 down down correct
KZIA.US Kazia Therapeutics Limited 20230607 0 1.29 1.32 1.28 1.28 11500 1.28 down down correct
KZR.US Kezar Life Sciences Inc 20230607 0 3.04 3.13 2.9 2.91 362200 2.91 down down correct
LABP.US Landos Biopharma Inc 20230607 0 3.5 3.65 3.38 3.536 34200 3.536 up up correct
LAKE.US Lakeland Industries Inc 20230607 0 11.33 12.7 11.23 12.28 81200 12.28 up up correct
LAMR.US Lamar Advertising Company (REIT) 20230607 0 92.26 94.665 92.26 94.17 344719 92.9423 up up correct
LANC.US Lancaster Colony Corporation 20230607 0 199.98 201.6 197.99 200.87 143300 200.02 up down incorrect
LAND.US Gladstone Land Corporation 20230607 0 17.16 17.48 17.16 17.37 263484 17.3218 up up correct
LANDM.US Gladstone Land Corporation 20230607 0 23.6 23.6 23.6 23.6 500 23.4978
LANDO.US Gladstone Land Corporation 20230607 0 21.83 22 21.73 21.865 25500 21.7376 up up correct
LARAX.US LARAX 20230607 0 8.77 8.77 8.77 8.77 0 8.77
LARK.US Landmark Bancorp Inc 20230607 0 21.78 21.82 21.78 21.82 1200 21.82 up up correct
LASR.US nLIGHT Inc 20230607 0 14.4 14.95 14.24 14.8 267700 14.8 up up correct
LAUR.US Laureate Education Inc 20230607 0 12.52 12.749 12.48 12.56 774100 12.56 up up correct
LAZR.US Luminar Technologies Inc 20230607 0 7.3 7.43 6.69 6.71 9114300 6.71 down down correct
LAZY.US Lazydays Holdings Inc 20230607 0 11.62 11.82 11.22 11.61 172700 11.61 down down correct
LBAI.US Lakeland Bancorp Inc 20230607 0 14.71 15.45 14.66 15.22 367700 15.22 up down incorrect
LBC.US Luther Burbank Corporation 20230607 0 9.73 10.09 9.73 9.92 203900 9.92 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20230607 0 6.98 7.14 6.755 6.89 48600 6.89 down down correct
LBRDA.US Liberty Broadband Corporation 20230607 0 74.87 76.59 74.38 76.42 111800 76.42 up up correct
LBRDK.US Liberty Broadband Corporation 20230607 0 74.58 76.595 74.08 76.48 803200 76.48 up up correct
LBRDP.US Liberty Broadband Corporation 20230607 0 23.03 23.07 22.75 23.07 7100 22.635 up up correct
LBTYA.US Liberty Global plc 20230607 0 16.52 17.21 16.49 17.14 1552600 17.14 up up correct
LBTYB.US Liberty Global plc 20230607 0 16.3 16.3 16.3 16.3 0 16.3
LBTYK.US Liberty Global plc 20230607 0 17.39 18.12 17.32 18.05 2804400 18.05 up down incorrect
LCA.US Landcadia Holdings IV Inc 20230607 0 10.11 10.11 10.11 10.11 0 10.11
LCAA.US L Catterton Asia Acquisition Corp 20230607 0 10.36 10.38 10.36 10.37 35900 10.37 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20230607 0 10.41 10.41 10.41 10.41 0 10.41
LCAHU.US Landcadia Holdings IV Inc 20230607 0 10.15 10.15 10.15 10.15 0 10.15
LCAPW.US Lionheart Acquisition Corporation II 20230607 0 0.57 0.57 0.45 0.4501 64308 0.4501 down down correct
LCID.US Lucid Group Inc. Common Stock 20230607 0 6.9 6.925 6.4 6.4 46769200 6.4 down down correct
LCNB.US LCNB Corp 20230607 0 14.47 14.97 14.08 14.7 45900 14.7 up up correct
LCRDX.US LCRDX 20230607 0 8.77 8.77 8.77 8.77 0 8.77
LCRUX.US LCRUX 20230607 0 8.78 8.78 8.78 8.78 0 8.78
LCUT.US Lifetime Brands Inc 20230607 0 5 5.19 4.94 5.03 128100 5.03 up down incorrect
LE.US Lands' End Inc 20230607 0 9.09 9.5 8.98 9.46 210500 9.46 up up correct
LECO.US Lincoln Electric Holdings Inc 20230607 0 183.82 189.54 182.98 189.14 307975 188.517 up up correct
LEDS.US SemiLEDs Corporation 20230607 0 2.64 2.88 2.52 2.53 123100 2.53 down up incorrect
LEE.US Lee Enterprises Incorporated 20230607 0 14.24 14.3 14.05 14.26 6700 14.26 up up correct
LEGH.US Legacy Housing Corporation 20230607 0 20.71 21.57 20.71 21.35 46400 21.35 up up correct
LEGN.US Legend Biotech Corporation 20230607 0 67.91 68.98 67.02 68.2 678000 68.2 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230607 0 48.52 48.52 48.52 48.52 0 48.0338
LESL.US Leslie's Inc 20230607 0 10.85 11.155 10.7 11.05 4161000 11.05 up up correct
LEXX.US Lexaria Bioscience Corp 20230607 0 0.75 0.761 0.742 0.761 25400 0.761 up up correct
LEXXW.US Lexaria Bioscience Corp 20230607 0 0.23 0.23 0.23 0.23 1002 0.23
LFMD.US LifeMD Inc 20230607 0 2.2 2.2 2.17 2.2 160600 2.2
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230607 0 16.5 16.644 14.85 16.596 11000 16.596 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20230607 0 8.6 8.73 8.43 8.46 1041800 8.46 down down correct
LFUS.US Littelfuse Inc 20230607 0 266.34 271 266.34 268 81700 268 up up correct
LFVN.US LifeVantage Corporation 20230607 0 4.91 5.01 4.9 4.93 48600 4.93 up up correct
LGHL.US Lion Group Holding Ltd 20230607 0 0.096 0.107 0.096 0.104 1307600 0.104 up up correct
LGHLW.US Lion Financial Group Limited 20230607 0 0.0111 0.0128 0.011 0.0127 58778 0.0127 up down incorrect
LGIH.US LGI Homes Inc 20230607 0 128.57 132.37 127.39 130.28 291000 130.28 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20230607 0 72.87 75.02 72.49 74.75 108800 74.75 up down incorrect
LGO.US Largo Resources Ltd 20230607 0 4.15 4.27 4.04 4.22 63400 4.22 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230607 0 10.81 10.81 10.81 10.81 0 10.81
LGVCU.US LAMF Global Ventures Corp. I Unit 20230607 0 10.95 10.95 10.95 10.95 0 10.95
LGVN.US Longeveron Inc 20230607 0 3.49 3.61 3.45 3.51 41200 3.51 up up correct
LI.US Li Auto Inc 20230607 0 32.43 32.635 31.485 31.81 6934951 31.81 down down correct
LIAN.US LianBio American Depositary Shares 20230607 0 2.55 2.69 2.4 2.47 166800 2.47 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230607 0 10.87 10.87 10.87 10.87 0 10.87
LIDR.US Aeye Inc 20230607 0 0.194 0.215 0.185 0.19 1378500 0.19 down down correct
LIDRW.US AEye Inc 20230607 0 0.011 0.023 0.011 0.022 1300 0.022 up up correct
LIFE.US aTyr Pharma Inc 20230607 0 2.36 2.405 2.299 2.3 379800 2.3 down down correct
LILA.US Liberty Latin America Ltd 20230607 0 8.38 8.58 8.33 8.53 303100 8.53 up up correct
LILAK.US Liberty Latin America Ltd 20230607 0 8.37 8.53 8.27 8.45 1716100 8.45 up down incorrect
LILM.US Lilium NV 20230607 0 1.15 1.21 1.07 1.08 3394400 1.08 down down correct
LILMW.US Lilium Equity Warrants 20230607 0 0.144 0.16 0.141 0.159 38500 0.159 up up correct
LINC.US Lincoln Educational Services Corporation 20230607 0 6.73 6.87 6.68 6.74 61400 6.74 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20230607 0 10.89 11.21 10.51 10.55 669600 10.55 down up incorrect
LINK.US Interlink Electronics Inc 20230607 0 10 10.65 9.66 9.66 25076 9.66 down down correct
LIQT.US LiqTech International Inc 20230607 0 3.45 3.69 3.35 3.67 34200 3.67 up up correct
LITE.US Lumentum Holdings Inc 20230607 0 50.6 52.12 50.481 50.8 1212600 50.8 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20230607 0 2.4 2.5 2.39 2.46 47600 2.46 up down incorrect
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230607 0 10.24 10.28 10.24 10.26 24500 10.26 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20230607 0 10.305 10.305 10.305 10.305 0 10.305
LIVE.US Live Ventures Incorporated 20230607 0 26.36 26.36 25.3 25.3 400 25.3 down down correct
LIVN.US LivaNova PLC 20230607 0 47.2 47.49 46.72 47.08 270800 47.08 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20230607 0 6.14 6.14 5.55 5.56 18000 5.56 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20230607 0 0.077 0.077 0.077 0.077 0 0.077
LIZI.US Lizhi Inc 20230607 0 0.87 0.89 0.842 0.861 80400 0.861 down down correct
LKCO.US Luokung Technology Corp 20230607 0 1.39 1.39 1.28 1.3 174300 1.3 down down correct
LKFN.US Lakeland Financial Corporation 20230607 0 54.74 56.38 54.23 55.77 212400 55.77 up up correct
LKQ.US LKQ Corporation 20230607 0 54.19 54.62 53.93 54.48 1043200 54.48 up up correct
LMAT.US LeMaitre Vascular Inc 20230607 0 64.74 65.61 64.64 64.65 120900 64.65 down down correct
LMB.US Limbach Holdings Inc 20230607 0 23 23.552 22.74 23.5 164600 23.5 up down incorrect
LMDX.US LumiraDx Limited Common Shares 20230607 0 0.44 0.45 0.42 0.43 40600 0.43 down down correct
LMDXW.US LumiraDx Limited Warrant 20230607 0 0.0473 0.0473 0.03 0.03 23481 0.03 down down correct
LMFA.US LM Funding America Inc 20230607 0 0.73 0.73 0.661 0.681 47800 0.681 down down correct
LMNL.US Liminal BioSciences Inc 20230607 0 6.61 6.71 6.61 6.7 3900 6.7 up down incorrect
LMNR.US Limoneira Company 20230607 0 15.74 16.1 14.97 15.17 212197 15.17 down down correct
LMPX.US LMP Automotive Holdings Inc 20230607 0 1.3 1.3 1.3 1.3 0 1.3
LNSR.US LENSAR Inc 20230607 0 3.19 3.41 3 3.32 81600 3.32 up up correct
LNT.US Alliant Energy Corporation 20230607 0 52.49 53.63 52.09 53.4 1880600 53.4 up up correct
LNTH.US Lantheus Holdings Inc 20230607 0 90.23 90.97 83.6 86.81 1309400 86.81 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230607 0 4.79 4.8 4.68 4.71 21800 4.71 down down correct
LOB.US Live Oak Bancshares Inc 20230607 0 25.54 26.03 25.1 25.63 320800 25.63 up up correct
LOCO.US El Pollo Loco Holdings Inc 20230607 0 9.53 9.85 9.5 9.83 336200 9.83 up up correct
LOGI.US Logitech International S.A 20230607 0 63.1 63.66 62.72 62.94 659500 62.94 down down correct
LOOP.US Loop Industries Inc 20230607 0 3.072 3.13 3 3.03 11900 3.03 down down correct
LOPE.US Grand Canyon Education Inc 20230607 0 105.78 106.82 105.45 105.97 178600 105.97 up down incorrect
LOVE.US The Lovesac Company 20230607 0 25 25.375 22.338 23.12 1301300 23.12 down down correct
LPCN.US Lipocine Inc 20230607 0 4.84 4.98 4.44 4.46 25700 4.46 down down correct
LPLA.US LPL Financial Holdings Inc 20230607 0 201.35 205.04 199.29 204.88 1088700 204.88 up up correct
LPRO.US Open Lending Corporation 20230607 0 10.89 11.06 10.735 10.8 682900 10.8 down up incorrect
LPSN.US LivePerson Inc 20230607 0 3.72 3.8 3.54 3.57 1474000 3.57 down up incorrect
LPTH.US LightPath Technologies Inc 20230607 0 1.47 1.53 1.47 1.51 10400 1.51 up up correct
LPTX.US Leap Therapeutics Inc 20230607 0 0.71 0.7127 0.6 0.6125 157914 6.125 down down correct
LQDA.US Liquidia Corporation 20230607 0 8.57 8.74 8.45 8.49 445600 8.49 down down correct
LQDT.US Liquidity Services Inc 20230607 0 16.15 16.55 16.04 16.34 134400 16.34 up up correct
LRCX.US Lam Research Corporation 20230607 0 612.92 621.2299 607.57 610.78 1202706 609.101 down up incorrect
LRFC.US Logan Ridge Finance Corp 20230607 0 19.22 19.925 19.22 19.75 9100 19.75 up up correct
LRMR.US Larimar Therapeutics Inc 20230607 0 3.88 3.93 3.67 3.7 91900 3.7 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20230607 0 11.35 11.35 11.35 11.35 100 11.35
LSCC.US Lattice Semiconductor Corporation 20230607 0 81.47 83.61 80.87 81.25 1895400 81.25 down up incorrect
LSEA.US Landsea Homes Corporation 20230607 0 7.23 7.6 7.23 7.5 75300 7.5 up up correct
LSEAW.US Landsea Homes Corporation 20230607 0 0.165 0.166 0.16 0.162 10370 0.162 down down correct
LSTR.US Landstar System Inc 20230607 0 183 188.75 182.88 187.96 349600 187.96 up up correct
LSXMA.US The Liberty SiriusXM Group 20230607 0 29.41 29.74 29.14 29.69 614900 29.69 up up correct
LSXMB.US The Liberty SiriusXM Group 20230607 0 27.99 27.99 27.99 27.99 0 27.99
LSXMK.US The Liberty SiriusXM Group 20230607 0 29.29 29.7 29.167 29.63 870600 29.63 up up correct
LTAFX.US Altst Strgs Fd A 20230607 0 5.2 5.2 5.2 5.2 0 5.2
LTBR.US Lightbridge Corporation 20230607 0 4.88 5 4.8 4.95 34900 4.95 up up correct
LTCFX.US Alternative Strategies Fund Class C 20230607 0 4.92 4.92 4.92 4.92 0 4.92
LTCH.US Latch Inc 20230607 0 1.3 1.38 1.25 1.33 795300 1.33 up down incorrect
LTCHW.US Latch Inc 20230607 0 0.119 0.14 0.119 0.14 7400 0.14 up up correct
LTIFX.US LTIFX 20230607 0 5.26 5.26 5.26 5.26 0 5.26
LTRN.US Lantern Pharma Inc 20230607 0 5.38 5.492 5.26 5.282 32000 5.282 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20230607 0 0.653 0.66 0.63 0.64 457100 0.64 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230607 0 28.66 35 26.23 31.2 4900 31.2 up up correct
LTRX.US Lantronix Inc 20230607 0 4.29 4.47 4.25 4.3 418200 4.3 up up correct
LTRYW.US Lottery Com 20230607 0 0.012 0.012 0.012 0.012 100 0.012
LUCD.US Lucid Diagnostics Inc. Common Stock 20230607 0 1.71 1.79 1.69 1.72 41000 1.72 up up correct
LULU.US Lululemon Athletica Inc 20230607 0 355.09 358.4 352.54 353.93 1376400 353.93 down up incorrect
LUMO.US Lumos Pharma Inc 20230607 0 3.78 3.93 3.74 3.75 7800 3.75 down down correct
LUNA.US Luna Innovations Incorporated 20230607 0 9.32 9.51 9.22 9.3 140700 9.3 down up incorrect
LUNG.US Pulmonx Corporation 20230607 0 12.8 13.04 12.42 12.44 242600 12.44 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230607 0 2.63 2.66 2.41 2.52 58900 2.52 down down correct
LVO.US LiveOne Inc 20230607 0 1.27 1.3 1.21 1.26 86300 1.26 down down correct
LVOX.US LiveVox Holding Inc 20230607 0 2.92 2.92 2.82 2.89 83500 2.89 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20230607 0 2.68 2.68 2.68 2.68 0 2.68
LVOXW.US LiveVox Holding Inc 20230607 0 0.28 0.28 0.28 0.28 110017 0.28
LVTX.US Lava Therapeutics B.V 20230607 0 2.13 2.24 2.02 2.24 369300 2.24 up up correct
LWAY.US Lifeway Foods Inc 20230607 0 6.01 6.13 6 6 3000 6 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230607 0 8.74 9.18 8.6 8.61 1335600 8.61 down down correct
LX.US LexinFintech Holdings Ltd 20230607 0 2.5 2.58 2.45 2.52 270200 2.52 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230607 0 0.622 0.659 0.611 0.646 174800 0.646 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230607 0 2.71 2.96 2.67 2.93 5241800 2.93 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230607 0 3.46 3.53 3.23 3.26 1059100 3.26 down up incorrect
LYFT.US Lyft Inc 20230607 0 10.42 10.69 10.17 10.3 12658700 10.3 down up incorrect
LYRA.US Lyra Therapeutics Inc 20230607 0 2.87 2.97 2.83 2.92 78700 2.92 up up correct
LYTS.US LSI Industries Inc 20230607 0 12.11 12.44 12.07 12.39 137500 12.39 up up correct
LZ.US LegalZoom.com Inc 20230607 0 12.6 12.97 12.34 12.47 1012700 12.47 down up incorrect
MACA.US Moringa Acquisition Corp 20230607 0 10.34 10.34 10.34 10.34 0 10.34
MACAU.US Moringa Acquisition Corp 20230607 0 10.25 10.25 10.25 10.25 0 10.25
MACK.US Merrimack Pharmaceuticals Inc 20230607 0 12.43 12.59 12.41 12.45 55300 12.45 up up correct
MANH.US Manhattan Associates Inc 20230607 0 184.24 185.93 180.68 183.25 405000 183.25 down down correct
MAPS.US WM Technology Inc 20230607 0 0.865 0.893 0.805 0.859 518500 0.859 down down correct
MAPSW.US WM Technology Inc 20230607 0 0.08 0.0851 0.0707 0.0851 844 0.0851 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230607 0 10.85 10.91 10.84 10.91 178000 10.91 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20230607 0 10.8 10.8 10.8 10.8 0 10.8
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230607 0 0.0306 0.0306 0.0306 0.0306 21 0.0306
MAR.US Marriott International Inc 20230607 0 180.9 182.78 176.5 177.25 1791300 177.25 down down correct
MARA.US Marathon Digital Holdings Inc 20230607 0 10 10.58 9.43 9.55 39054100 9.55 down down correct
MARK.US Remark Holdings Inc 20230607 0 1.26 1.29 1.2 1.21 325700 1.21 down down correct
MARPS.US Marine Petroleum Trust 20230607 0 7.18 7.18 6.97 7.1 8400 7.1 down up incorrect
MASI.US Masimo Corporation 20230607 0 166.1 167.33 164.05 164.17 399900 164.17 down down correct
MASS.US 908 Devices Inc 20230607 0 9.8 10.16 9.36 9.4 210800 9.4 down down correct
MAT.US Mattel Inc 20230607 0 18.24 18.47 18.11 18.25 1429100 18.25 up up correct
MATW.US Matthews International Corporation 20230607 0 39.52 41.98 39.52 41.74 146200 41.74 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20230607 0 28.94 29.328 28.12 28.94 821100 28.94
MAYS.US J.W. Mays Inc 20230607 0 44.01 44.01 44.01 44.01 100 44.01
MBCN.US Middlefield Banc Corp 20230607 0 27.68 29.31 27.2 29.24 21000 29.24 up up correct
MBIN.US Merchants Bancorp 20230607 0 25.97 27.46 25.89 27.3 96605 27.219 up up correct
MBINN.US Merchants Bancorp 20230607 0 19 19.11 18.85 19.08 10400 18.6902 up up correct
MBINO.US Merchants Bancorp 20230607 0 20.4 20.4 20.2 20.33 2900 19.9534 down down correct
MBINP.US Merchants Bancorp 20230607 0 22.45 22.49 21.92 22.49 2800 22.0586 up up correct
MBIO.US Mustang Bio Inc 20230607 0 6.1 6.19 6.01 6.06 15800 6.06 down down correct
MBNKP.US Medallion Bank 20230607 0 22.05 22.5 22.05 22.5 1900 22.0074 up down incorrect
MBOT.US Microbot Medical Inc 20230607 0 2.3 2.74 2.26 2.65 2197900 2.65 up up correct
MBRX.US Moleculin Biotech Inc 20230607 0 0.6107 0.6546 0.6102 0.6545 44362 0.6545 up up correct
MBTC.US Nocturne Acquisition Corporation 20230607 0 11.07 11.07 11.06 11.07 12600 11.07
MBTCR.US Nocturne Acquisition Corporation 20230607 0 0.1152 0.12 0.1152 0.12 21000 0.12 up up correct
MBTCU.US Nocturne Acquisition Corporation 20230607 0 11.05 11.05 11.05 11.05 30 11.05
MBUU.US Malibu Boats Inc 20230607 0 58.05 60.82 58.05 60.58 176300 60.58 up up correct
MBWM.US Mercantile Bank Corporation 20230607 0 29.9 31.48 28.56 31.27 52000 31.27 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230607 0 10.88 10.88 10.88 10.88 1 10.88
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230607 0 0.2099 0.2099 0.2 0.2 200 0.2 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230607 0 10.46 10.46 10.46 10.46 0 10.46
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230607 0 11.27 11.27 11.27 11.27 0 11.27
MCBC.US Macatawa Bank Corporation 20230607 0 9.42 9.86 9.37 9.81 93200 9.81 up up correct
MCBS.US MetroCity Bankshares Inc 20230607 0 18.61 19.84 18.32 19.58 69000 19.58 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230607 0 29.06 30.29 29.06 30.13 111200 30.13 up up correct
MCHP.US Microchip Technology Incorporated 20230607 0 77.99 81.83 77.98 80.99 8071400 80.99 up down incorrect
MCHX.US Marchex Inc 20230607 0 1.99 2.02 1.96 2.01 15000 2.01 up up correct
MCRB.US Seres Therapeutics Inc 20230607 0 4.73 5.425 4.73 5.36 4726896 5.36 up up correct
MCRI.US Monarch Casino & Resort Inc 20230607 0 69.23 70.99 69.03 69.84 133000 69.84 up up correct
MDB.US MongoDB Inc 20230607 0 387.86 391.886 366.11 368.56 2212000 368.56 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230607 0 272.6 279.43 271.49 276.48 254100 276.48 up up correct
MDGS.US Medigus Ltd 20230607 0 4.811 4.97 4.67 4.8 8100 4.8 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230607 0 0.0502 0.0896 0.0468 0.0468 3044 0.0468 down down correct
MDIA.US MediaCo Holding Inc 20230607 0 1.38 1.38 1.23 1.23 5000 1.23 down down correct
MDJH.US MDJM Ltd 20230607 0 1.671 1.671 1.6 1.6 2500 1.6 down down correct
MDLZ.US Mondelez International Inc 20230607 0 72.285 73.15 72.03 72.19 7789405 71.8104 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20230607 0 0.6 0.61 0.554 0.6 65300 0.6
MDRR.US Medalist Diversified REIT Inc 20230607 0 4.94 5.2 4.76 4.94 5900 4.94
MDRRP.US Medalist Diversified REIT Inc 20230607 0 20.01 20.04 20.01 20.04 600 20.04 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20230607 0 12.02 12.31 12.02 12.25 1177100 12.25 up up correct
MDVL.US Medavail Holdings Inc 20230607 0 0.399 0.418 0.321 0.338 374300 0.338 down down correct
MDWD.US MediWound Ltd 20230607 0 9.7 10.12 9.6 9.6 10800 9.6 down down correct
MDWT.US Midwest Holding Inc 20230607 0 25.85 25.85 25.72 25.85 9900 25.85
MDXG.US MiMedx Group Inc 20230607 0 5.75 6 5.71 5.78 548440 5.78 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20230607 0 4.1 4.18 3.97 4 187700 4 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230607 0 2.03 2.11 1.98 2 3286800 2 down down correct
MEDP.US Medpace Holdings Inc 20230607 0 219.66 226.55 218.305 222.25 508000 222.25 up up correct
MEDS.US TRxADE HEALTH Inc 20230607 0 0.3 0.32 0.281 0.313 18520 4.695 up up correct
MEIP.US MEI Pharma Inc 20230607 0 7.38 7.45 7.37 7.37 51700 7.37 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230607 0 10.3 10.32 10.3 10.31 35000 10.31 up up correct
MELI.US MercadoLibre Inc 20230607 0 1253.4399 1259.54 1200.88 1208.29 571600 1208.29 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230607 0 26.54 26.54 26.54 26.54 0 26.54
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230607 0 31.34 31.34 31.34 31.34 0 31.34
MEOH.US Methanex Corporation 20230607 0 45.62 46.69 45.6 45.97 184123 45.7648 up up correct
MERC.US Mercer International Inc 20230607 0 9.2 9.4 9.195 9.38 664045 9.2912 up down incorrect
MESA.US Mesa Air Group Inc 20230607 0 1.85 1.92 1.7 1.8 298000 1.8 down down correct
MESO.US Mesoblast Limited 20230607 0 3.58 3.6 3.52 3.59 56000 3.59 up up correct
METC.US Ramaco Resources Inc 20230607 0 8 8.52 8 8.5 479500 8.5 up down incorrect
METCL.US METCL 20230607 0 25.465 25.465 25.4 25.4 900 25.4 down down correct
METX.US Meten EdtechX Education Group Ltd 20230607 0 0.2 0.2 0.19 0.2 186600 0.2
MF.US Missfresh Limited American Depositary Shares 20230607 0 0.575 0.61 0.55 0.587 48900 0.587 up up correct
MFH.US Mercurity Fintech Holding Inc 20230607 0 2.45 2.62 2.4 2.47 31900 2.47 up down incorrect
MFIN.US Medallion Financial Corp 20230607 0 7.26 7.5 7.22 7.37 71000 7.37 up up correct
MGEE.US MGE Energy Inc 20230607 0 75.1 78.48 74.84 78.19 142700 78.19 up up correct
MGI.US MoneyGram International Inc 20230607 0 10.99 10.99 10.99 10.99 0 10.99
MGIC.US Magic Software Enterprises Ltd 20230607 0 12.25 12.52 12.25 12.4 13200 12.4 up up correct
MGNI.US Magnite Inc 20230607 0 13.59 13.85 13.32 13.34 1472600 13.34 down down correct
MGNX.US MacroGenics Inc 20230607 0 5.18 5.41 5.14 5.25 819200 5.25 up up correct
MGPI.US MGP Ingredients Inc 20230607 0 100.08 103.32 99.63 102.26 104700 102.26 up up correct
MGRC.US McGrath RentCorp 20230607 0 96.26 99.56 95.56 98.51 176200 98.51 up up correct
MGTA.US Magenta Therapeutics Inc 20230607 0 0.7 0.73 0.7 0.71 137400 0.71 up up correct
MGTX.US MeiraGTx Holdings plc 20230607 0 7.79 7.95 7.35 7.68 117500 7.68 down down correct
MGYR.US Magyar Bancorp Inc 20230607 0 10.58 10.59 10.37 10.37 2700 10.37 down up incorrect
MHLD.US Maiden Holdings Ltd 20230607 0 2.1 2.15 2.09 2.1 160800 2.1
MIDD.US The Middleby Corporation 20230607 0 141.5 144.87 141.435 144.18 367880 144.18 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230607 0 2.71 2.83 2.64 2.78 11500 2.78 up down incorrect
MIND.US MIND Technology Inc 20230607 0 0.6 0.64 0.59 0.6 41900 0.6
MINDP.US MIND Technology Inc 20230607 0 7.23 7.502 7.22 7.502 4100 7.502 up up correct
MINM.US Minim Inc. Common Stock 20230607 0 4.31 4.4 4.28 4.32 42700 4.32 up up correct
MIR.US WT 20230607 0 1.59 1.6 1.5552 1.58 7766 1.58 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20230607 0 27.92 28.69 27.36 28.565 373400 28.565 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230607 0 1.08 1.15 1.07 1.15 57000 1.15 up up correct
MIST.US Milestone Pharmaceuticals Inc 20230607 0 3.83 3.99 3.8 3.86 67200 3.86 up down incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230607 0 10.34 10.34 10.34 10.34 1200 10.34
MITAU.US Coliseum Acquisition Corp. Unit 20230607 0 10.35 10.35 10.35 10.35 100 10.35
MITAW.US Coliseum Acquisition Corp. Warrant 20230607 0 0.07 0.07 0.07 0.07 100 0.07
MITK.US Mitek Systems Inc 20230607 0 10.5 10.71 10.39 10.46 241400 10.46 down down correct
MKSI.US MKS Instruments Inc 20230607 0 99.73 102.35 98.17 100.16 726000 100.16 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20230607 0 2.67 2.85 2.61 2.64 86500 2.64 down down correct
MKTX.US MarketAxess Holdings Inc 20230607 0 265.96 272.87 264.66 271.56 312800 271.56 up up correct
MLAB.US Mesa Laboratories Inc 20230607 0 134.23 138.74 133.27 137.27 36800 137.27 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20230607 0 10.58 10.58 10.58 10.58 0 10.58
MLACU.US Malacca Straits Acquisition Company Limited 20230607 0 10.43 10.43 10.43 10.43 0 10.43
MLCO.US Melco Resorts & Entertainment Limited 20230607 0 11.78 12.19 11.77 12.17 3339900 12.17 up up correct
MLKN.US MillerKnoll Inc 20230607 0 14.86 15.32 14.76 15.27 1075000 15.27 up up correct
MLVF.US Malvern Bancorp Inc 20230607 0 15.57 15.85 15.57 15.85 1800 15.85 up down incorrect
MMAT.US Meta Materials Inc 20230607 0 0.25 0.27 0.23 0.24 12316000 0.24 down down correct
MMLP.US Martin Midstream Partners L.P 20230607 0 2.25 2.41 2.25 2.35 49100 2.35 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230607 0 2.66 2.699 2.56 2.69 98900 2.69 up down incorrect
MMSI.US Merit Medical Systems Inc 20230607 0 84.64 85.62 84.06 85.24 240300 85.24 up up correct
MMYT.US MakeMyTrip Limited 20230607 0 28.92 28.92 27.63 27.86 628100 27.86 down up incorrect
MNDO.US MIND C.T.I. Ltd 20230607 0 1.93 1.96 1.93 1.93 10700 1.93
MNDY.US monday.com Ltd. Ordinary Shares 20230607 0 182.02 183.67 165.21 167.54 948800 167.54 down up incorrect
MNKD.US MannKind Corporation 20230607 0 4.36 4.44 4.11 4.21 3101700 4.21 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230607 0 3.57 3.83 3.57 3.62 553300 3.62 up up correct
MNOV.US MediciNova Inc 20230607 0 2.24 2.24 2.15 2.17 4800 2.17 down down correct
MNPR.US Monopar Therapeutics Inc 20230607 0 0.92 0.95 0.891 0.932 133000 0.932 up up correct
MNRO.US Monro Inc 20230607 0 43.17 44.11 43.16 43.85 237600 43.85 up up correct
MNSB.US MainStreet Bancshares Inc 20230607 0 22.46 23 22.4 23 40300 23 up up correct
MNSBP.US MainStreet Bancshares Inc 20230607 0 24 24 22.05 22.5 700 22.0364 down down correct
MNST.US Monster Beverage Corporation 20230607 0 58 58.32 56.88 56.9 5507200 56.9 down down correct
MNTK.US Montauk Renewables Inc 20230607 0 7.66 7.96 7.66 7.82 342000 7.82 up up correct
MNTS.US Momentus Inc 20230607 0 0.35 0.375 0.296 0.3 2778200 0.3 down down correct
MNTSW.US Momentus Inc 20230607 0 0.036 0.036 0.03 0.03 24744 0.03 down down correct
MNTV.US Momentive Global Inc 20230607 0 9.45 9.45 9.45 9.45 0 9.45
MNTX.US Manitex International Inc 20230607 0 5.1 5.26 5.1 5.22 15200 5.22 up up correct
MODV.US ModivCare Inc 20230607 0 49.05 50.48 47.91 50.22 103100 50.22 up up correct
MOFG.US MidWestOne Financial Group Inc 20230607 0 20.91 22.43 20.28 22.27 49000 22.27 up up correct
MOGO.US Mogo Inc 20230607 0 0.68 0.72 0.68 0.7 96800 0.7 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230607 0 6.65 6.65 6.65 6.65 300 6.65
MOMO.US Momo Inc 20230607 0 8.56 9.15 8.41 9.02 1975900 9.02 up up correct
MOR.US MorphoSys AG 20230607 0 7.53 7.655 7.28 7.61 447900 7.61 up up correct
MORF.US Morphic Holding Inc 20230607 0 59.36 61.87 59.12 61.57 678700 61.57 up up correct
MORN.US Morningstar Inc 20230607 0 207.62 208.47 205.29 205.9 100400 205.9 down up incorrect
MOTS.US Motus GI Holdings Inc 20230607 0 0.695 0.85 0.685 0.755 485900 0.755 up up correct
MOVE.US Movano Inc 20230607 0 1.06 1.16 1.035 1.13 27800 1.13 up up correct
MOXC.US Moxian Inc 20230607 0 0.988 0.988 0.89 0.89 11900 0.89 down down correct
MPAA.US Motorcar Parts of America Inc 20230607 0 5.85 6.1 5.78 6.02 239200 6.02 up up correct
MPB.US Mid Penn Bancorp Inc 20230607 0 25.14 25.92 25.14 25.7 47800 25.7 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230607 0 10.6 10.6 10.6 10.6 0 10.6
MPWR.US Monolithic Power Systems Inc 20230607 0 501.6 511.375 490.38 494.58 455986 493.642 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230607 0 4.9 4.99 4.77 4.8 3465900 4.8 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20230607 0 0.57 0.5973 0.5302 0.5855 26358 2.342 up up correct
MRAM.US Everspin Technologies Inc 20230607 0 8.5 8.8 8.43 8.45 72900 8.45 down down correct
MRBK.US Meridian Corporation 20230607 0 10.07 10.245 10.01 10.1 40663 10.1 up down incorrect
MRCC.US Monroe Capital Corporation 20230607 0 7.73 7.89 7.66 7.73 83929 7.4938
MRCY.US Mercury Systems Inc 20230607 0 42.29 42.53 41.58 42.53 263800 42.53 up up correct
MREO.US Mereo BioPharma Group plc 20230607 0 1.13 1.36 1.13 1.24 5684900 1.24 up up correct
MRIN.US Marin Software Incorporated 20230607 0 0.72 0.75 0.71 0.71 81200 0.71 down down correct
MRKR.US Marker Therapeutics Inc 20230607 0 1.7 2.04 1.7 1.95 249200 1.95 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20230607 0 5.9 6 5.9 5.98 3300 5.98 up up correct
MRNA.US Moderna Inc 20230607 0 126.59 127.09 125.3 125.61 3161400 125.61 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20230607 0 7.66 8.17 7.57 8.14 797000 8.14 up up correct
MRSN.US Mersana Therapeutics Inc 20230607 0 8.83 8.95 8.525 8.56 2666300 8.56 down down correct
MRTN.US Marten Transport Ltd 20230607 0 22 22.52 21.74 22.32 403105 22.2598 up up correct
MRTX.US Mirati Therapeutics Inc 20230607 0 40.35 41.5 39.2 39.49 604800 39.49 down down correct
MRUS.US Merus N.V 20230607 0 22.89 23.03 22.11 22.39 224600 22.39 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230607 0 13.79 14.14 13.71 13.99 2023500 13.99 up up correct
MRVL.US Marvell Technology Inc 20230607 0 62.26 63.64 59.105 59.33 23824510 59.33 down down correct
MS.US PO 20230607 0 18.84 18.89 18.7 18.75 139320 18.4859 down down correct
MSBI.US Midland States Bancorp Inc 20230607 0 21.65 22.66 21.6 22.45 127800 22.45 up up correct
MSDA.US MSD Acquisition Corp 20230607 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230607 0 82.67 84.38 82.67 83.62 133100 83.62 up down incorrect
MSFIX.US The Multi 20230607 0 10.51 10.51 10.51 10.51 0 10.51
MSFT.US Microsoft Corporation 20230607 0 331.65 334.49 322.5 323.38 40717100 323.38 down down correct
MSGM.US Motorsport Games Inc 20230607 0 4.75 4.75 4.33 4.4 12200 4.4 down up incorrect
MSTR.US MicroStrategy Incorporated 20230607 0 298.82 302.27 288 290.81 675500 290.81 down down correct
MSVB.US Mid 20230607 0 11.03 11.03 10.21 10.63 7800 10.63 down down correct
MTAC.US MedTech Acquisition Corporation 20230607 0 10.45 10.45 10.43 10.43 500 10.43 down down correct
MTACU.US MedTech Acquisition Corporation 20230607 0 10.29 10.29 10.29 10.29 0 10.29
MTACW.US MedTech Acquisition Corporation 20230607 0 0.105 0.147 0.055 0.06 13200 0.06 down down correct
MTC.US Mmtec Inc 20230607 0 0.814 0.83 0.776 0.803 51300 0.803 down down correct
MTCH.US Match Group Inc 20230607 0 40.06 40.55 39.25 39.32 4960700 39.32 down down correct
MTCR.US Metacrine Inc 20230607 0 0.562 0.585 0.562 0.576 69431 0.576 up up correct
MTEM.US Molecular Templates Inc 20230607 0 0.46 0.5 0.45 0.5 142400 0.5 up up correct
MTEX.US Mannatech Incorporated 20230607 0 12.58 12.58 12.58 12.58 271 12.3927
MTLS.US Materialise NV 20230607 0 9.99 10.11 9.7 9.88 80000 9.88 down down correct
MTRX.US Matrix Service Company 20230607 0 6.04 6.04 5.88 5.9 24200 5.9 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230607 0 10.9 10.9 10.89 10.9 18800 10.9
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230607 0 10.8 10.8 10.8 10.8 0 10.8
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230607 0 0.025 0.027 0.021 0.023 297600 0.023 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20230607 0 59.63 61.07 59.63 60.38 468100 60.38 up up correct
MTTR.US Matterport Inc 20230607 0 2.94 2.99 2.85 2.89 3346100 2.89 down down correct
MU.US Micron Technology Inc 20230607 0 68.41 68.665 66.945 67.06 14610810 67.06 down down correct
MULN.US Mullen Automotive Inc 20230607 0 0.56 0.56 0.51 0.52 78231800 0.52 down down correct
MVBF.US MVB Financial Corp 20230607 0 20.49 21 20.057 20.93 73900 20.93 up up correct
MVIS.US MicroVision Inc 20230607 0 7.38 8.2 6.45 7.57 33922500 7.57 up up correct
MVST.US Microvast Holdings Inc 20230607 0 1.48 1.6 1.47 1.56 5488000 1.56 up up correct
MVSTW.US Microvast Holdings Inc 20230607 0 0.2871 0.29 0.2226 0.27 20435 0.27 down down correct
MXCT.US MaxCyte Inc. 20230607 0 4.46 4.55 4.42 4.47 486700 4.47 up up correct
MYFW.US First Western Financial Inc 20230607 0 17.73 19.78 17.67 19.68 26700 19.68 up up correct
MYGN.US Myriad Genetics Inc 20230607 0 22.58 23.3 22.58 23.2 660700 23.2 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20230607 0 1.64 1.66 1.581 1.66 349000 1.66 up up correct
MYNA.US Mynaric AG American Depository Shares 20230607 0 7 7 6.487 6.75 3100 6.75 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230607 0 5.01 5.25 5 5.03 35700 5.03 up up correct
MYPS.US Playstudios Inc 20230607 0 4.7 4.7 4.231 4.59 478100 4.59 down up incorrect
MYPSW.US MYPSW 20230607 0 0.74 0.74 0.74 0.74 0 0.74
MYRG.US MYR Group Inc 20230607 0 137.32 140.14 137.32 139.81 123100 139.81 up down incorrect
MYSZ.US My Size Inc 20230607 0 1.14 1.2 1.14 1.18 30700 1.18 up up correct
NAII.US Natural Alternatives International Inc 20230607 0 7.74 7.74 7.73 7.73 600 7.73 down down correct
NAOV.US NanoVibronix Inc 20230607 0 3.25 3.7 3.25 3.473 11500 3.473 up up correct
NARI.US Inari Medical Inc 20230607 0 61.74 62.38 60 60.33 740500 60.33 down down correct
NATH.US Nathan's Famous Inc 20230607 0 78.55 80.915 78.55 80.83 8119 80.327 up up correct
NATI.US National Instruments Corporation 20230607 0 57.68 57.75 57.56 57.65 900200 57.65 down down correct
NATR.US Nature's Sunshine Products Inc 20230607 0 11.99 12.23 11.72 12.1 37800 12.1 up up correct
NAUT.US Nautilus Biotechnology Inc 20230607 0 3 3.21 2.91 3.15 242000 3.15 up up correct
NAVI.US Navient Corporation 20230607 0 17.18 17.685 17.14 17.64 1593900 17.64 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20230607 0 95.17 95.23 92.99 93.2 651400 93.2 down down correct
NBN.US Northeast Bank 20230607 0 39.93 41.75 39.8 41.68 78200 41.68 up up correct
NBRV.US Nabriva Therapeutics plc 20230607 0 1.52 1.59 1.4 1.45 9400 1.45 down down correct
NBSE.US NeuBase Therapeutics Inc 20230607 0 0.1852 0.189 0.18 0.1869 4342 3.738 up up correct
NBST.US Newbury Street Acquisition Corporation 20230607 0 10.49 10.49 10.32 10.32 3300 10.32 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20230607 0 10.41 10.41 10.41 10.41 0 10.41
NBSTW.US Newbury Street Acquisition Corporation 20230607 0 0.2 0.2 0.17 0.17 3020 0.17 down down correct
NBTB.US NBT Bancorp Inc 20230607 0 36.07 37.28 35.78 36.82 250600 36.82 up up correct
NBTX.US Nanobiotix S.A 20230607 0 5.34 5.41 4.94 4.94 53000 4.94 down up incorrect
NCACU.US Newcourt Acquisition Corp Unit 20230607 0 10.53 10.53 10.53 10.53 1 10.53
NCMI.US National CineMedia Inc 20230607 0 0.37 0.37 0.34 0.34 1474900 0.34 down down correct
NCNA.US NuCana plc 20230607 0 0.82 0.839 0.8 0.816 28100 0.816 down down correct
NCNO.US nCino Inc 20230607 0 24.55 24.75 24.1 24.33 731700 24.33 down down correct
NCSM.US NCS Multistage Holdings Inc 20230607 0 16.73 17 16.73 17 3400 17 up down incorrect
NCTY.US The9 Limited 20230607 0 0.7 0.73 0.7 0.7 74600 0.7
NDAQ.US Nasdaq Inc 20230607 0 57.4 58.03 57.02 57.05 3605770 56.8047 down up incorrect
NDLS.US Noodles & Company 20230607 0 3.45 3.69 3.45 3.6 1278042 3.6 up up correct
NDRA.US ENDRA Life Sciences Inc 20230607 0 1.57 1.6 1.4 1.58 71000 1.58 up up correct
NDSN.US Nordson Corporation 20230607 0 225.71 234.21 224.68 233.29 330500 233.29 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230607 0 14 14.16 13.88 14.15 89189 14.15 up up correct
NEE.US PQ 20230607 0 47.52 48.6 47.52 48.43 51838 48.43 up up correct
NEGG.US Newegg Commerce Inc 20230607 0 1.18 1.19 1.11 1.16 287900 1.16 down down correct
NEO.US NeoGenomics Inc 20230607 0 16.78 17.67 16.78 17.44 861600 17.44 up up correct
NEOG.US Neogen Corporation 20230607 0 19.29 19.63 18.97 19.37 2526000 19.37 up up correct
NEON.US Neonode Inc 20230607 0 8.62 8.79 8.16 8.17 44100 8.17 down down correct
NEPH.US Nephros Inc 20230607 0 1.74 1.74 1.62 1.73 56800 1.73 down down correct
NEPT.US Neptune Wellness Solutions Inc 20230607 0 0.19 0.19 0.18 0.19 300600 0.19
NERV.US Minerva Neurosciences Inc 20230607 0 7.07 7.07 6.67 6.84 30000 6.84 down down correct
NESR.US National Energy Services Reunited Corp 20230607 0 3.05 3.45 3.05 3.15 103956 3.15 up up correct
NEWT.US Newtek Business Services Corp 20230607 0 14.92 15.27 14.71 15.07 383923 15.07 up down incorrect
NEXI.US NexImmune Inc 20230607 0 0.36 0.36 0.31 0.31 156800 0.31 down down correct
NEXT.US NextDecade Corporation 20230607 0 5.64 5.88 5.6 5.78 799200 5.78 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230607 0 11.27 11.73 11.18 11.55 259300 11.55 up up correct
NFE.US New Fortress Energy Inc 20230607 0 30.15 31.57 29.81 31.49 1891360 31.3852 up up correct
NFLX.US Netflix Inc 20230607 0 410.43 418.95 399.23 399.77 11932400 399.77 down down correct
NFYS.US UN 20230607 0 10.31 10.31 10.31 10.31 0 10.31
NGM.US NGM Biopharmaceuticals Inc 20230607 0 3.65 3.75 3.582 3.73 252300 3.73 up up correct
NGMS.US NeoGames S.A 20230607 0 27.25 27.33 26.97 27.15 121600 27.15 down up incorrect
NH.US NantHealth Inc 20230607 0 0.87 0.958 0.87 0.87 1894 0.87
NHTC.US Natural Health Trends Corp 20230607 0 5.3 5.47 5.3 5.34 6600 5.34 up up correct
NICE.US NICE Ltd 20230607 0 214.75 218 210.21 213.44 530500 213.44 down down correct
NICHX.US NICHX 20230607 0 29.19 29.19 29.19 29.19 0 29.19
NICK.US Nicholas Financial Inc 20230607 0 4.8 5 4.8 5 1200 5 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230607 0 3.79 3.956 3.79 3.86 11000 3.86 up down incorrect
NIU.US Niu Technologies 20230607 0 4.06 4.13 4.04 4.11 204300 4.11 up up correct
NKLA.US Nikola Corporation 20230607 0 0.558 0.6 0.541 0.593 41481900 0.593 up up correct
NKSH.US National Bankshares Inc 20230607 0 29 30.55 29 30.4 11700 30.4 up up correct
NKTR.US Nektar Therapeutics 20230607 0 0.61 0.62 0.6 0.6 3049800 0.6 down down correct
NKTX.US Nkarta Inc 20230607 0 4.84 5 4.79 4.86 181500 4.86 up up correct
NLSP.US NLS Pharmaceutics AG 20230607 0 1 1.0395 0.95 0.975 22365 0.975 down down correct
NLSPW.US NLS Pharmaceutics AG 20230607 0 0.147 0.147 0.147 0.147 62 0.147
NLTX.US Neoleukin Therapeutics Inc 20230607 0 0.817 0.819 0.79 0.797 32300 0.797 down up incorrect
NMFC.US New Mountain Finance Corporation 20230607 0 12.31 12.59 12.31 12.48 319270 12.1643 up up correct
NMIH.US NMI Holdings Inc 20230607 0 26.47 26.723 26.174 26.57 557400 26.57 up down incorrect
NMRD.US Nemaura Medical Inc 20230607 0 0.55 0.55 0.49 0.49 76100 0.49 down down correct
NMRK.US Newmark Group Inc 20230607 0 6.34 6.72 6.34 6.68 1272400 6.68 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230607 0 1.218 1.24 1.16 1.17 26200 1.17 down down correct
NMTR.US 9 Meters Biopharma Inc 20230607 0 0.73 0.784 0.704 0.75 88100 0.75 up up correct
NNAVW.US NextNav Inc. Warrant 20230607 0 0.7101 0.7101 0.7101 0.7101 6 0.7101
NNBR.US NN Inc 20230607 0 2 2.1 1.96 2.04 346100 2.04 up down incorrect
NNDM.US Nano Dimension Ltd 20230607 0 2.39 2.48 2.39 2.39 3401000 2.39
NNOX.US Nano 20230607 0 21.88 22.35 19.78 19.83 2104000 19.83 down down correct
NODK.US NI Holdings Inc 20230607 0 14.36 15.28 14.36 14.61 24500 14.61 up up correct
NOTV.US Inotiv Inc 20230607 0 5.71 6 5.43 5.49 376700 5.49 down down correct
NOVN.US Novan Inc 20230607 0 0.96 1 0.868 0.914 453800 0.914 down down correct
NOVT.US Novanta Inc 20230607 0 164.95 171.93 164.95 171.12 228900 171.12 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230607 0 10.82 10.82 10.82 10.82 0 10.82
NOVVR.US Nova Vision Acquisition Corp. Rights 20230607 0 0.1605 0.22 0.1605 0.2049 37835 0.2049 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20230607 0 10.89 10.89 10.862 10.862 1000 10.862 down down correct
NOVVW.US Nova Vision Acquisition Corp. Warrant 20230607 0 0.015 0.015 0.0051 0.0051 23827 0.0051 down down correct
NPABU.US New Providence Acquisition Corp. II Unit 20230607 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230607 0 4.18 4.29 3.8 4.2 21900 4.2 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230607 0 10.4 10.4 10.4 10.4 0 10.4
NRACU.US Noble Rock Acquisition Corporation 20230607 0 10.41 10.41 10.41 10.41 0 10.41
NRACW.US Noble Rock Acquisition Corporation 20230607 0 0.0539 0.0539 0.0539 0.0539 102 0.0539
NRBO.US NeuroBo Pharmaceuticals Inc 20230607 0 0.49 0.5 0.475 0.483 124300 0.483 down down correct
NRC.US National Research Corporation 20230607 0 45.75 46.96 45.205 46.7 64513 46.5709 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230607 0 10.93 11.13 10.71 10.74 411600 10.74 down down correct
NRIM.US Northrim BanCorp Inc 20230607 0 40.84 41.4 40.38 41.08 56000 41.08 up down incorrect
NRIX.US Nurix Therapeutics Inc 20230607 0 11.37 11.77 11.13 11.61 361100 11.61 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230607 0 19.29 19.29 19.29 19.29 0 19.29
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230607 0 19.51 19.51 19.51 19.51 0 19.51
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230607 0 19.53 19.53 19.53 19.53 0 19.53
NRXP.US NRx Pharmaceuticals Inc 20230607 0 0.524 0.55 0.52 0.525 838600 0.525 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20230607 0 0.25 0.25 0.25 0.25 4 0.25
NSIT.US Insight Enterprises Inc 20230607 0 138.8 141.89 138.8 141.1 295400 141.1 up up correct
NSPR.US InspireMD Inc 20230607 0 1.7 1.8 1.69 1.71 18700 1.71 up up correct
NSSC.US Napco Security Technologies Inc 20230607 0 38.41 38.83 37.79 38.11 308300 38.11 down up incorrect
NSTG.US NanoString Technologies Inc 20230607 0 5.94 6.29 5.89 6.15 1263100 6.15 up up correct
NSYS.US Nortech Systems Incorporated 20230607 0 10.27 10.66 9.89 10.28 7800 10.28 up up correct
NTAP.US NetApp Inc 20230607 0 70.33 71.51 70.22 70.97 1832900 70.97 up up correct
NTCT.US NetScout Systems Inc 20230607 0 30.43 30.88 30.08 30.69 395300 30.69 up down incorrect
NTES.US NetEase Inc 20230607 0 91.21 93.97 91.21 91.42 978600 90.955 up up correct
NTGR.US NETGEAR Inc 20230607 0 14.09 14.21 13.92 14 268500 14 down down correct
NTIC.US Northern Technologies International Corporation 20230607 0 11.25 11.32 11.22 11.22 5600 11.22 down up incorrect
NTLA.US Intellia Therapeutics Inc 20230607 0 43.88 44.96 43.02 43.46 666600 43.46 down down correct
NTNX.US Nutanix Inc 20230607 0 29.31 29.635 28.66 28.99 1853900 28.99 down down correct
NTRA.US Natera Inc 20230607 0 48.19 50.29 48.14 49.56 832100 49.56 up up correct
NTRB.US Nutriband Inc. Common Stock 20230607 0 2.758 2.758 2.6 2.74 3800 2.74 down down correct
NTRBW.US Nutriband Inc. Warrant 20230607 0 1.6 1.87 1.5 1.6 6300 1.6
NTRS.US Northern Trust Corporation 20230607 0 75.68 76.11 74.72 75.78 1467400 75.03 up up correct
NTRSO.US Northern Trust Corporation 20230607 0 20.81 20.97 20.68 20.715 108700 20.4241 down down correct
NTWK.US NetSol Technologies Inc 20230607 0 2.18 2.21 2.15 2.2 2700 2.2 up down incorrect
NURO.US NeuroMetrix Inc 20230607 0 1.01 1.02 0.98 1 65500 1 down down correct
NUVA.US NuVasive Inc 20230607 0 39.9 40.01 39.32 39.65 564600 39.65 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20230607 0 43.56 44.49 42.87 43.36 205100 43.36 down down correct
NUWE.US Nuwellis Inc 20230607 0 2.94 3.03 2.94 2.96 30200 2.96 up up correct
NUZE.US NuZee Inc 20230607 0 11.13 11.13 10.34 10.73 2600 10.73 down down correct
NVAX.US Novavax Inc 20230607 0 7.23 7.79 7.09 7.67 5851200 7.67 up up correct
NVCR.US NovoCure Limited 20230607 0 48.3 48.915 45.69 48.66 4789600 48.66 up down incorrect
NVDA.US NVIDIA Corporation 20230607 0 389.15 394.99 373.56 374.75 51199800 374.75 down down correct
NVEC.US NVE Corporation 20230607 0 95.5 97 94.05 95.02 31600 95.02 down down correct
NVEE.US NV5 Global Inc 20230607 0 98.3 100.469 96.01 100.29 104800 100.29 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230607 0 30.91 31.43 30.56 30.77 446500 30.77 down up incorrect
NVFY.US Nova LifeStyle Inc 20230607 0 2.24 2.24 2.01 2.09 24700 2.09 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20230607 0 1.32 1.33 1.27 1.33 16300 1.33 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20230607 0 115.19 117.39 114.11 115.08 139400 115.08 down down correct
NVNO.US enVVeno Medical Corp 20230607 0 2.96 3.029 2.51 2.595 158900 2.595 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20230607 0 0.139 0.153 0.136 0.141 6071800 0.141 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230607 0 9.06 9.305 8.9 9.07 2057500 9.07 up up correct
NVVE.US Nuvve Holding Corp 20230607 0 0.482 0.5 0.467 0.47 165800 0.47 down down correct
NVVEW.US Nuvve Holding Corp 20230607 0 0.0464 0.05 0.0424 0.0499 19655 0.0499 up up correct
NWBI.US Northwest Bancshares Inc 20230607 0 11.52 11.9 11.45 11.78 884200 11.78 up up correct
NWE.US NorthWestern Corporation 20230607 0 57.65 59.29 57.397 58.95 284630 58.3135 up up correct
NWFL.US Norwood Financial Corp 20230607 0 27.8132 29.84 27.8132 29.75 20830 29.75 up down incorrect
NWL.US Newell Brands Inc 20230607 0 8.67 8.96 8.54 8.92 4741600 8.92 up down incorrect
NWLI.US National Western Life Group Inc 20230607 0 390.19 393.29 386.5 392.7 19300 392.7 up up correct
NWPX.US Northwest Pipe Company 20230607 0 29.09 29.93 29.09 29.59 47700 29.59 up up correct
NWS.US News Corporation 20230607 0 19.24 19.6 19.115 19.55 1182679 19.55 up up correct
NWSA.US News Corporation 20230607 0 18.99 19.46 18.92 19.43 4897000 19.43 up up correct
NXGN.US NextGen Healthcare Inc 20230607 0 16.09 16.85 16.09 16.75 733000 16.75 up up correct
NXPI.US NXP Semiconductors N.V 20230607 0 182.5 189.915 182.19 186.45 2225684 185.4515 up down incorrect
NXST.US Nexstar Media Group Inc 20230607 0 162.23 167.67 162.1 166.61 342000 166.61 up up correct
NXTC.US NextCure Inc 20230607 0 1.78 1.79 1.65 1.72 86300 1.72 down up incorrect
NXTP.US Nextplay Technologies Inc 20230607 0 1.1 1.2 1.1 1.16 6300 1.16 up up correct
NYMT.US New York Mortgage Trust Inc 20230607 0 9.98 10.19 9.9 9.94 1321408 9.6453 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230607 0 18.15 18.15 17.82 17.936 5400 17.5125 down down correct
NYMTM.US New York Mortgage Trust Inc 20230607 0 20.6 20.75 20.5501 20.69 6807 20.2185 up up correct
NYMTN.US New York Mortgage Trust Inc 20230607 0 19.5 19.6995 19.4001 19.41 4186 18.9412 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20230607 0 0.41 0.41 0.41 0.41 4500 0.41
NYXH.US Nyxoah SA Ordinary Shares 20230607 0 8.23 8.31 8.0601 8.18 17119 8.18 down up incorrect
OB.US Outbrain Inc 20230607 0 4.82 4.935 4.62 4.72 162500 4.72 down up incorrect
OBLG.US Oblong Inc 20230607 0 1.65 1.75 1.65 1.67 18600 1.67 up up correct
OBNK.US Origin Bancorp Inc 20230607 0 31.76 32.69 31.62 31.83 166936 31.83 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20230607 0 32.6 32.81 31.93 32.35 23900 32.35 down down correct
OCAX.US OCA Acquisition Corp 20230607 0 10.42 10.42 10.42 10.42 1 10.42
OCAXU.US OCA Acquisition Corp 20230607 0 10.4 10.4 10.4 10.4 56 10.4
OCAXW.US OCA Acquisition Corp 20230607 0 0.0463 0.0463 0.0463 0.0463 545 0.0463
OCC.US Optical Cable Corporation 20230607 0 4.09 4.11 4 4.04 2800 4.04 down down correct
OCCI.US OFS Credit Company Inc 20230607 0 9.96 9.98 9.75 9.85 98881 9.2926 down down correct
OCCIO.US OFS Credit Company Inc 20230607 0 23.28 23.32 23.28 23.32 900 23.1917 up down incorrect
OCFC.US OceanFirst Financial Corp 20230607 0 16.14 16.8 16 16.59 331000 16.59 up up correct
OCFCP.US OceanFirst Financial Corp 20230607 0 23.75 24.25 23.38 24.23 4200 24.23 up up correct
OCG.US Oriental Culture Holding LTD 20230607 0 0.59 0.64 0.59 0.64 5500 0.64 up down incorrect
OCGN.US Ocugen Inc 20230607 0 0.475 0.485 0.456 0.465 8109500 0.465 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230607 0 19.54 19.74 19.46 19.64 489872 19.0996 up up correct
OCUL.US Ocular Therapeutix Inc 20230607 0 7.67 7.74 7.38 7.41 1540300 7.41 down down correct
OCUP.US Ocuphire Pharma Inc 20230607 0 3.86 3.98 3.81 3.84 114937 3.84 down down correct
OCX.US OncoCyte Corporation 20230607 0 0.225 0.23 0.214 0.215 180300 0.215 down down correct
ODFL.US Old Dominion Freight Line Inc 20230607 0 307.53 317.38 307.21 316.1 1204400 316.1 up down incorrect
ODP.US The ODP Corporation 20230607 0 43.51 44.54 43.37 44.27 551507 44.27 up up correct
OESX.US Orion Energy Systems Inc 20230607 0 1.62 1.71 1.62 1.66 47500 1.66 up up correct
OFED.US Oconee Federal Financial Corp 20230607 0 16.9 16.9 16.13 16.5 500 16.5 down down correct
OFIX.US Orthofix Medical Inc 20230607 0 19.92 20.38 19.66 19.94 222000 19.94 up up correct
OFLX.US Omega Flex Inc 20230607 0 110.39 112 110.39 111.58 43102 111.227 up up correct
OFS.US OFS Capital Corporation 20230607 0 9.6 10.58 9.6 9.99 118784 9.6859 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230607 0 22 22 22 22 0 22
OGI.US OrganiGram Holdings Inc 20230607 0 0.421 0.43 0.41 0.428 796200 0.428 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20230607 0 10.2474 10.2474 10.2474 10.2474 0 10.2474
OKTA.US Okta Inc 20230607 0 72.8 73.32 71.36 72.03 2439600 72.03 down up incorrect
OLB.US The OLB Group Inc 20230607 0 0.63 0.63 0.58 0.5954 70700 0.5954 down down correct
OLED.US Universal Display Corporation 20230607 0 148.86 151.68 148.05 148.12 213935 147.7634 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230607 0 10.4 10.4 10.4 10.4 0 10.4
OLK.US Olink Holding AB (publ) 20230607 0 20.72 21.11 20.36 20.45 50400 20.45 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230607 0 61.5 63.77 58.93 61.06 2940900 61.06 down down correct
OLMA.US Olema Pharmaceuticals Inc 20230607 0 6.4 6.4 6.01 6.05 91600 6.05 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20230607 0 3.67 3.86 3.64 3.83 1977600 3.83 up up correct
OM.US Outset Medical Inc 20230607 0 23.15 23.76 22.74 22.97 856900 22.97 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230607 0 87.14 87.77 86.13 86.27 48478 84.079 down down correct
OMCL.US Omnicell Inc 20230607 0 75 77.14 74.62 75.94 470300 75.94 up up correct
OMER.US Omeros Corporation 20230607 0 7.14 7.31 7.01 7.05 316600 7.05 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20230607 0 3.4 3.62 3.37 3.6 45600 3.6 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230607 0 7.861 8.39 7.675 8.39 69900 8.39 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230607 0 0.94 0.967 0.8 0.86 555400 0.86 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230607 0 5.03 5.059 4.76 4.8 6800 4.8 down down correct
ON.US ON Semiconductor Corporation 20230607 0 89.14 92.13 89.03 89.24 7824700 89.24 up up correct
ONB.US Old National Bancorp 20230607 0 13.66 14.06 13.48 13.95 2832000 13.95 up up correct
ONCR.US Oncorus Inc 20230607 0 0.102 0.125 0.102 0.106 8843000 0.106 up up correct
ONCS.US OncoSec Medical Incorporated 20230607 0 0.42 0.45 0.42 0.42 78600 0.42
ONCT.US Oncternal Therapeutics Inc 20230607 0 0.3 0.32 0.3 0.31 185100 0.31 up up correct
ONCY.US Oncolytics Biotech Inc 20230607 0 1.6 1.64 1.56 1.59 227700 1.59 down down correct
ONDS.US Ondas Holdings Inc 20230607 0 0.816 0.989 0.81 0.958 255200 0.958 up up correct
ONEW.US OneWater Marine Inc 20230607 0 31.99 33.83 31.83 33.4 118900 33.4 up down incorrect
ONTX.US Onconova Therapeutics Inc 20230607 0 1.19 1.23 1.18 1.18 58000 1.18 down down correct
ONVO.US Organovo Holdings Inc 20230607 0 1.63 1.73 1.63 1.71 18000 1.71 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20230607 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20230607 0 8.94 9.07 8.81 9.01 53600 9.01 up up correct
OPCH.US Option Care Health Inc 20230607 0 31.59 31.8 30.52 30.78 4052300 30.78 down down correct
OPEN.US Opendoor Technologies Inc 20230607 0 2.5 2.52 2.33 2.33 18131900 2.33 down up incorrect
OPGN.US OpGen Inc 20230607 0 0.648 0.65 0.61 0.621 67100 0.621 down down correct
OPHC.US OptimumBank Holdings Inc 20230607 0 3 3 3 3 216 3
OPI.US Office Properties Income Trust 20230607 0 7.8 8.43 7.77 8.23 1937400 8.23 up up correct
OPINL.US Office Properties Income Trust 20230607 0 14.12 14.12 13.49 13.75 27800 13.75 down down correct
OPK.US OPKO Health Inc 20230607 0 1.56 1.65 1.54 1.58 3925200 1.58 up up correct
OPOF.US Old Point Financial Corporation 20230607 0 15.65 16 15.33 15.83 6400 15.83 up up correct
OPRA.US Opera Limited 20230607 0 18.45 18.46 17.12 17.72 1036718 17.3301 down down correct
OPRT.US Oportun Financial Corporation 20230607 0 5.87 6.39 5.87 6.07 227600 6.07 up up correct
OPRX.US OptimizeRx Corporation 20230607 0 14.99 15.4 14.86 14.91 84600 14.91 down down correct
OPT.US Opthea Limited 20230607 0 3.23 3.3 3.19 3.19 1040 3.19 down down correct
OPTN.US OptiNose Inc 20230607 0 1.15 1.19 1.07 1.17 853200 1.17 up up correct
ORGN.US Origin Materials Inc 20230607 0 4.8 4.9 4.73 4.82 1142700 4.82 up up correct
ORGNW.US Origin Materials Inc Warrant 20230607 0 0.8157 0.86 0.8 0.8301 69226 0.8301 up up correct
ORGO.US Organogenesis Holdings Inc 20230607 0 4.11 4.28 4.11 4.25 1074300 4.25 up up correct
ORGS.US Orgenesis Inc 20230607 0 1.35 1.41 1.34 1.36 56600 1.36 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20230607 0 5.47 5.91 5.47 5.69 536200 5.69 up up correct
ORLY.US O'Reilly Automotive Inc 20230607 0 884 899.84 880.06 883.11 545500 883.11 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20230607 0 4 4.16 3.95 4.05 500300 4.05 up up correct
ORRF.US Orrstown Financial Services Inc 20230607 0 20.2 20.62 20.2 20.41 47100 20.41 up up correct
ORTX.US Orchard Therapeutics plc 20230607 0 5.09 5.15 5.02 5.08 16000 5.08 down down correct
OSBC.US Old Second Bancorp Inc 20230607 0 13.3 13.8 12.9 13.71 225100 13.71 up up correct
OSIS.US OSI Systems Inc 20230607 0 123.33 126.03 123.22 125.94 169400 125.94 up up correct
OSPN.US OneSpan Inc 20230607 0 16.2 16.52 16.11 16.17 197800 16.17 down down correct
OSS.US One Stop Systems Inc 20230607 0 3.14 3.14 2.84 2.98 45200 2.98 down down correct
OSTK.US Overstock.com Inc 20230607 0 22.02 22.45 21.45 21.5 1264400 21.5 down down correct
OSUR.US OraSure Technologies Inc 20230607 0 5.49 5.58 5.45 5.5 503700 5.5 up up correct
OSW.US OneSpaWorld Holdings Limited 20230607 0 11.25 11.47 11.18 11.28 453300 11.28 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230607 0 10.89 10.89 10.84 10.89 2600 10.89
OTECU.US OceanTech Acquisitions I Corp. Units 20230607 0 11 11 11 11 0 11
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230607 0 0.039 0.039 0.039 0.039 3900 0.039
OTEX.US Open Text Corporation 20230607 0 43.18 43.25 41.73 41.76 487700 41.76 down down correct
OTLK.US Outlook Therapeutics Inc 20230607 0 1.85 1.99 1.83 1.89 2545900 1.89 up down incorrect
OTLY.US Oatly Group AB 20230607 0 1.79 1.92 1.78 1.88 3044600 1.88 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230607 0 0.384 0.404 0.38 0.393 62400 0.393 up up correct
OTRK.US Ontrak Inc 20230607 0 0.48 0.4942 0.456 0.4714 97316 0.4714 down down correct
OTRKP.US Ontrak Inc 20230607 0 0.61 0.74 0.61 0.74 5700 0.74 up down incorrect
OTTR.US Otter Tail Corporation 20230607 0 75.22 78.06 74.84 77.19 238100 77.19 up up correct
OUST.US WT 20230607 0 0.053 0.115 0.0526 0.11 13901 0.11 up up correct
OVBC.US Ohio Valley Banc Corp 20230607 0 25 25.05 24.5 24.5 6600 24.5 down up incorrect
OVID.US Ovid Therapeutics Inc 20230607 0 3.59 3.75 3.41 3.44 181100 3.44 down down correct
OVLY.US Oak Valley Bancorp 20230607 0 23.78 24.48 23.78 24.32 25200 24.32 up down incorrect
OWSCX.US OWSCX 20230607 0 18.54 18.54 18.54 18.54 0 18.2419
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230607 0 10.96 10.96 10.96 10.96 0 10.96
OXACU.US Oxbridge Acquisition Corp. Unit 20230607 0 11 11 11 11 0 11
OXBR.US Oxbridge Re Holdings Limited 20230607 0 1.77 1.77 1.56 1.57 17600 1.57 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230607 0 0.085 0.0851 0.085 0.085 13180 0.085
OXLC.US Oxford Lane Capital Corp 20230607 0 5.21 5.23 5.14 5.15 1554445 5.0732 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230607 0 22.74 22.86 22.59 22.725 4000 22.3074 down down correct
OXLCM.US Oxford Lane Capital Corp 20230607 0 24.6 24.64 24.5 24.6 5238 24.4599
OXLCP.US Oxford Lane Capital Corp 20230607 0 22.85 22.85 22.61 22.62 4000 22.4902 down down correct
OXSQ.US Oxford Square Capital Corp 20230607 0 2.76 2.78 2.73 2.77 676009 2.7342 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230607 0 21.78 21.78 21.78 21.78 500 21.78
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230607 0 24.89 24.93 24.85 24.85 1489 24.4457 down down correct
OXSQZ.US Oxford Square Capital Corp. 20230607 0 23.5 23.55 23.5 23.52 2700 23.52 up down incorrect
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230607 0 10.65 10.68 10.649 10.68 3100 10.68 up down incorrect
OXUSU.US Oxus Acquisition Corp Unit 20230607 0 10.71 10.71 10.71 10.71 100 10.71
OZK.US Bank OZK 20230607 0 39.88 41.88 39.26 41.62 2984700 41.62 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20230607 0 15.8 15.8 15.55 15.74 26000 15.74 down down correct
OZON.US Ozon Holdings PLC 20230607 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230607 0 13.63 13.93 13.63 13.88 3432400 13.88 up up correct
PAAS.US Pan American Silver Corp 20230607 0 15.68 16.05 15.26 15.35 3641500 15.35 down up incorrect
PACB.US Pacific Biosciences of California Inc 20230607 0 13.77 14.19 13.65 13.97 4931000 13.97 up up correct
PACW.US PacWest Bancorp 20230607 0 8.36 9.38 8.14 9.15 35444000 9.15 up down incorrect
PAGP.US Plains GP Holdings L.P 20230607 0 14.38 14.66 14.32 14.57 1949200 14.57 up down incorrect
PAHC.US Phibro Animal Health Corporation 20230607 0 13.6 13.95 13.6 13.9 71600 13.9 up up correct
PALI.US Palisade Bio Inc 20230607 0 1.52 1.59 1.47 1.54 300500 1.54 up up correct
PALT.US Paltalk Inc. Common Stock 20230607 0 2.67 2.74 2.58 2.58 20200 2.58 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20230607 0 6.22 6.28 6.159 6.2 172400 6.2 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20230607 0 225.74 225.91 216.17 216.25 7175500 216.25 down down correct
PASG.US Passage Bio Inc 20230607 0 0.97 1.03 0.97 0.999 131400 0.999 up up correct
PATI.US Patriot Transportation Holding Inc 20230607 0 9.1 9.1 9.068 9.068 2200 9.068 down up incorrect
PATK.US Patrick Industries Inc 20230607 0 75.32 78.56 75.1 77.65 212500 77.1993 up up correct
PAVM.US PAVmed Inc 20230607 0 0.47 0.48 0.45 0.46 185200 0.46 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20230607 0 0.1201 0.135 0.1201 0.13 1992 0.13 up up correct
PAX.US Patria Investments Limited 20230607 0 15.23 15.51 15.1 15.39 387500 15.39 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20230607 0 4.63 4.71 4.52 4.55 3804300 4.55 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20230607 0 0.56 0.56 0.56 0.56 17 0.56
PAYS.US PaySign Inc 20230607 0 2.74 2.75 2.56 2.65 148200 2.65 down down correct
PAYX.US Paychex Inc 20230607 0 111.75 112.45 110.56 111.91 1849700 111.91 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230607 0 10.79 10.79 10.79 10.79 0 10.79
PBBK.US PB Bankshares Inc. Common Stock 20230607 0 13.168 13.48 13.168 13.4 3400 13.4 up up correct
PBFS.US Pioneer Bancorp Inc 20230607 0 9.23 9.59 9.18 9.59 18600 9.59 up up correct
PBHC.US Pathfinder Bancorp Inc 20230607 0 13.49 13.49 13.49 13.49 300 13.49
PBLA.US Panbela Therapeutics Inc 20230607 0 5.44 8.3 5.43 7.04 369086 7.04 up down incorrect
PBPB.US Potbelly Corporation 20230607 0 8.43 8.82 8.37 8.72 268521 8.72 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230607 0 1.71 1.74 1.68 1.71 114743 1.71
PBYI.US Puma Biotechnology Inc 20230607 0 3.54 3.58 3.48 3.57 150100 3.57 up up correct
PCAR.US PACCAR Inc 20230607 0 74.83 76.28 74.29 76.19 2143900 76.19 up up correct
PCB.US PCB Bancorp 20230607 0 16 16.505 15.83 16.43 49657 16.43 up down incorrect
PCCTU.US Perception Capital Corp. II Units 20230607 0 10.83 10.83 10.83 10.83 0 10.83
PCH.US PotlatchDeltic Corporation 20230607 0 47.24 48.52 47.22 48.24 396800 48.24 up up correct
PCRX.US Pacira BioSciences Inc 20230607 0 39.25 39.61 37.16 37.54 922000 37.54 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230607 0 0.617 0.65 0.61 0.65 9400 0.65 up down incorrect
PCT.US PureCycle Technologies Inc 20230607 0 8.16 8.29 7.945 8.08 1278000 8.08 down down correct
PCTI.US PCTEL Inc 20230607 0 4.87 5 4.87 4.99 36100 4.99 up up correct
PCTTU.US PureCycle Technologies Inc 20230607 0 11.1 11.1 11.1 11.1 1 11.1
PCTTW.US PureCycle Technologies Inc 20230607 0 3.39 3.47 3.39 3.47 981 3.47 up up correct
PCTY.US Paylocity Holding Corporation 20230607 0 192.92 194.04 184.6 186.56 522000 186.56 down down correct
PCVX.US Vaxcyte Inc 20230607 0 52.03 52.09 50.47 51.25 463700 51.25 down down correct
PCYG.US Park City Group Inc 20230607 0 9.18 9.18 8.5 8.69 88613 8.677 down down correct
PCYO.US Pure Cycle Corporation 20230607 0 10.33 10.475 10.2 10.4 81800 10.4 up up correct
PDCE.US PDC Energy Inc 20230607 0 70.91 72.57 70.91 72.35 3252500 72.35 up up correct
PDCO.US Patterson Companies Inc 20230607 0 27.28 27.59 27.19 27.55 622382 27.55 up up correct
PDD.US Pinduoduo Inc 20230607 0 71.68 73.92 70.95 72.5 9310800 72.5 up up correct
PDEX.US Pro 20230607 0 18.74 18.74 18.74 18.74 1100 18.74
PDFS.US PDF Solutions Inc 20230607 0 43 44.37 42.7 43.06 183700 43.06 up down incorrect
PDLB.US PDL Community Bancorp 20230607 0 8.47 8.69 8.47 8.65 108600 8.65 up down incorrect
PDSB.US PDS Biotechnology Corporation 20230607 0 6.31 6.5 5.86 5.91 1566300 5.91 down down correct
PDSKX.US PDSKX 20230607 0 25.39 25.39 25.39 25.39 0 25.2569
PDSRX.US PDSRX 20230607 0 25.3 25.3 25.3 25.3 0 25.182
PDSYX.US PDSYX 20230607 0 25.61 25.61 25.61 25.61 0 25.4769
PEB.US PH 20230607 0 17.4 17.6 17.25 17.25 3248 16.8968 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230607 0 20.1 20.59 20.1 20.42 3900 20.42 up up correct
PEBO.US Peoples Bancorp Inc 20230607 0 28.69 29.63 28.5 29.17 182800 29.17 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230607 0 31.55 32.57 31.55 32.41 1007037 32.32 up up correct
PEGA.US Pegasystems Inc 20230607 0 47.24 47.79 46.04 46.42 258476 46.3911 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230607 0 10.36 10.36 10.36 10.36 0 10.36
PENN.US Penn National Gaming Inc 20230607 0 26.7 26.88 26.1 26.56 2648900 26.56 down up incorrect
PEP.US PepsiCo Inc 20230607 0 180.71 181.74 179.7 180.11 5162657 180.11 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230607 0 10.29 10.29 10.29 10.29 0 10.29
PERI.US Perion Network Ltd 20230607 0 31.25 31.96 31 31.92 1392400 31.92 up up correct
PESI.US Perma 20230607 0 11 11.4 10.88 11.4 67900 11.4 up up correct
PETQ.US PetIQ Inc 20230607 0 13.46 13.69 13.4 13.6 133900 13.6 up up correct
PETS.US PetMed Express Inc 20230607 0 15.46 15.84 15.38 15.65 440700 15.65 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20230607 0 2.082 2.13 2.03 2.03 3800 2.03 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20230607 0 0.43 0.43 0.43 0.43 212 0.43
PETZ.US TDH Holdings Inc 20230607 0 1.23 1.32 1.2 1.2 27900 1.2 down down correct
PFALX.US PFALX 20230607 0 6.91 6.91 6.91 6.91 0 6.91
PFBC.US Preferred Bank 20230607 0 52.03 54.28 52.03 53.79 97114 53.79 up down incorrect
PFC.US Premier Financial Corp 20230607 0 16.25 17.05 16.2 16.83 176083 16.83 up up correct
PFFLX.US PFFLX 20230607 0 6.91 6.91 6.91 6.91 0 6.91
PFG.US Principal Financial Group Inc 20230607 0 70.24 71.5 69.71 71.27 820400 71.27 up up correct
PFIE.US Profire Energy Inc 20230607 0 1.29 1.35 1.29 1.34 79200 1.34 up up correct
PFIN.US P&F Industries Inc 20230607 0 6.36 6.36 6.28 6.35 900 6.35 down down correct
PFIS.US Peoples Financial Services Corp 20230607 0 41.91 43.84 41.91 43.53 17000 43.53 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230607 0 6.91 6.91 6.91 6.91 0 6.91
PFLT.US PennantPark Floating Rate Capital Ltd 20230607 0 10.81 11 10.8 10.91 1160725 10.8069 up up correct
PFMT.US Performant Financial Corporation 20230607 0 2.88 3.08 2.85 2.99 161900 2.99 up up correct
PFSW.US PFSweb Inc 20230607 0 4.14 4.23 3.97 4.02 118200 4.02 down up incorrect
PFTA.US Portage Fintech Acquisition Corp 20230607 0 10.32 10.32 10.32 10.32 0 10.32
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230607 0 10.32 10.32 10.32 10.32 0 10.32
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230607 0 0.0159 0.067 0.0159 0.0172 5925 0.0172 up up correct
PFX.US Phenixfin Corporation 20230607 0 34 34 34 34 579 34
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230607 0 22.07 22.07 22.07 22.07 100 22.07
PGC.US Peapack 20230607 0 29.39 30.38 29.1 30.05 81800 30.05 up up correct
PGEN.US Precigen Inc 20230607 0 1.32 1.35 1.29 1.32 942700 1.32
PGNY.US Progyny Inc 20230607 0 41.6 42.13 40.22 40.38 866300 40.38 down down correct
PGSS.US UN 20230607 0 10.59 10.59 10.59 10.59 0 10.59
PHAR.US Pharming Group NV 20230607 0 11.79 11.79 11.79 11.79 800 11.79
PHAT.US Phathom Pharmaceuticals Inc 20230607 0 11.68 11.9 11.52 11.75 286100 11.75 up up correct
PHIO.US Phio Pharmaceuticals Corp 20230607 0 3.09 3.27 3.075 3.16 26400 3.16 up down incorrect
PHUN.US Phunware Inc 20230607 0 0.598 0.627 0.598 0.607 505100 0.607 up up correct
PHUNW.US Phunware Inc 20230607 0 0.175 0.18 0.1552 0.1552 11602 0.1552 down down correct
PHVS.US Pharvaris N.V 20230607 0 8.2 8.28 8.2 8.24 5600 8.24 up up correct
PI.US Impinj Inc 20230607 0 100.33 105.87 100.33 103.51 370600 103.51 up up correct
PIIVX.US PIIVX 20230607 0 40.58 40.58 40.58 40.58 0 40.58
PINC.US Premier Inc 20230607 0 25.82 26.03 25.61 25.86 1818300 25.86 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20230607 0 0.94 0.94 0.821 0.872 309500 0.872 down down correct
PIXY.US ShiftPixy Inc 20230607 0 2.25 2.61 2.25 2.455 279300 2.455 up down incorrect
PKBK.US Parke Bancorp Inc 20230607 0 17.85 18.2 17.5 17.79 31327 17.79 down up incorrect
PKOH.US Park 20230607 0 17.27 17.61 17.07 17.36 62700 17.36 up up correct
PLAB.US Photronics Inc 20230607 0 22.6 23.33 22.6 22.97 905600 22.97 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230607 0 37.58 42.77 37.47 39.91 7742200 39.91 up up correct
PLBC.US Plumas Bancorp 20230607 0 36.55 36.68 36.08 36.38 24100 36.38 down up incorrect
PLBY.US PLBY Group Inc 20230607 0 1.64 1.71 1.6 1.7 1307700 1.7 up up correct
PLCE.US The Children's Place Inc 20230607 0 16.92 18.83 16.26 18.77 1528300 18.77 up up correct
PLL.US Piedmont Lithium Inc 20230607 0 64.24 65.72 62.91 63.28 319200 63.28 down down correct
PLMI.US Plum Acquisition Corp. I 20230607 0 10.53 10.53 10.53 10.53 11300 10.53
PLMIU.US Plum Acquisition Corp. I 20230607 0 10.6 10.6 10.6 10.6 0 10.6
PLMR.US Palomar Holdings Inc 20230607 0 56.89 59.473 56.75 59.01 165000 59.01 up down incorrect
PLPC.US Preformed Line Products Company 20230607 0 158 164.44 157.11 163.74 18250 163.5296 up up correct
PLRX.US Pliant Therapeutics Inc 20230607 0 23.67 23.81 22.75 23.09 358052 23.09 down down correct
PLSE.US Pulse Biosciences Inc 20230607 0 6.13 6.79 6.13 6.43 80700 6.43 up up correct
PLTK.US Playtika Holding Corp 20230607 0 10.41 10.46 10.13 10.16 820700 10.16 down down correct
PLUG.US Plug Power Inc 20230607 0 9.38 9.9 9.21 9.55 37129900 9.55 up up correct
PLUS.US ePlus inc 20230607 0 52.96 55.36 52.96 54.84 171400 54.84 up up correct
PLXP.US PLx Pharma Inc 20230607 0 0.0033 0.0047 0.0033 0.0038 59875 0.0038 up up correct
PLXS.US Plexus Corp 20230607 0 94.34 96.62 94.34 95.8 147100 95.8 up up correct
PLYA.US Playa Hotels & Resorts N.V 20230607 0 9.51 9.61 9.35 9.38 1002400 9.38 down down correct
PMAAX.US PMAAX 20230607 0 9.9 9.9 9.9 9.9 0 9.9
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230607 0 3.14 3.19 3.12 3.18 31400 3.18 up up correct
PMD.US Psychemedics Corporation 20230607 0 4.75 4.85 4.69 4.85 30000 4.85 up up correct
PMFLX.US PMFLX 20230607 0 9.9 9.9 9.9 9.9 0 9.9
PMGM.US Priveterra Acquisition Corp 20230607 0 10.08 10.3 9.83 10.015 15200 10.015 down down correct
PMGMU.US Priveterra Acquisition Corp 20230607 0 11 11 11 11 0 11
PMGMW.US Priveterra Acquisition Corp 20230607 0 0.12 0.12 0.08 0.1 40901 0.1 down down correct
PMIFX.US PMIFX 20230607 0 8.25 8.25 8.25 8.25 0 8.011
PMT.US PC 20230607 0 18.32 18.3962 18.13 18.14 19469 18.14 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230607 0 24.34 25 24.13 24.38 63600 24.38 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230607 0 6.16 6.35 6.07 6.15 205300 6.15 down down correct
PNBK.US Patriot National Bancorp Inc 20230607 0 7.67 7.67 7.67 7.67 500 7.67
PNFP.US Pinnacle Financial Partners Inc 20230607 0 55.72 56.69 54.64 56.3 767300 56.3 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20230607 0 23.58 23.7 22.912 23.57 15100 23.57 down down correct
PNNT.US PennantPark Investment Corporation 20230607 0 5.71 5.85 5.67 5.84 631792 5.6447 up up correct
PNRG.US PrimeEnergy Resources Corporation 20230607 0 100 100 96.6 96.6 3200 96.6 down up incorrect
PNT.US POINT Biopharma Global Inc 20230607 0 9.51 10 9.46 9.92 613900 9.92 up up correct
PNTG.US The Pennant Group Inc 20230607 0 13.31 13.725 13.245 13.45 267400 13.45 up up correct
POAI.US Predictive Oncology Inc 20230607 0 3.66 3.66 3.31 3.41 66300 3.41 down down correct
PODD.US Insulet Corporation 20230607 0 285.44 285.86 274.88 278.8 493900 278.8 down down correct
POLA.US Polar Power Inc 20230607 0 1.4 1.41 1.35 1.35 70300 1.35 down down correct
POOL.US Pool Corporation 20230607 0 338.47 344.95 335.37 338.74 409500 338.74 up up correct
POWI.US Power Integrations Inc 20230607 0 90.1 93.4 89.99 92.21 621900 92.21 up up correct
POWL.US Powell Industries Inc 20230607 0 62.89 64.76 61.96 62.95 90500 62.95 up up correct
POWW.US AMMO Inc 20230607 0 2 2.05 1.96 2.04 467900 2.04 up up correct
POWWP.US AMMO Inc 20230607 0 24.646 24.646 24.46 24.46 3800 24.46 down down correct
PPBI.US Pacific Premier Bancorp Inc 20230607 0 21.56 22.5 21.25 22.22 909400 22.22 up up correct
PPBT.US Purple Biotech Ltd 20230607 0 1.75 1.82 1.67 1.68 29100 1.68 down down correct
PPC.US Pilgrim's Pride Corporation 20230607 0 22.84 23.44 22.74 23.12 1120400 23.12 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230607 0 10.7 10.7 10.7 10.7 100 10.7
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230607 0 0.2143 0.2411 0.1578 0.2002 4307 0.2002 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20230607 0 10.75 10.75 10.75 10.75 0 10.75
PPIH.US Perma 20230607 0 10.51 10.66 10.3 10.51 3300 10.51
PPSI.US Pioneer Power Solutions Inc 20230607 0 6.86 6.87 6.38 6.46 99500 6.46 down up incorrect
PPTA.US Midas Gold Corp. 20230607 0 4.83 4.93 4.65 4.69 55666 4.69 down down correct
PRAA.US PRA Group Inc 20230607 0 22.31 23.3 22.14 22.98 782700 22.98 up up correct
PRAX.US Praxis Precision Medicines Inc 20230607 0 1.04 1.06 1.01 1.01 489500 1.01 down down correct
PRCH.US Porch Group Inc 20230607 0 1.43 1.57 1.43 1.45 1426900 1.45 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230607 0 33.78 35.31 33.78 34.73 559500 34.73 up up correct
PRDEX.US PREDEX Funds 20230607 0 28.07 28.07 28.07 28.07 0 28.07
PRDO.US Perdoceo Education Corporation 20230607 0 12.36 12.73 12.25 12.69 315500 12.69 up up correct
PRFT.US Perficient Inc 20230607 0 75.37 76.57 74.72 76.21 207900 76.21 up up correct
PRFX.US PainReform Ltd 20230607 0 0.48 0.5 0.48 0.48 54000 0.48
PRGS.US Progress Software Corporation 20230607 0 60 60.85 59.52 59.75 355600 59.75 down down correct
PRIM.US Primoris Services Corporation 20230607 0 29.17 30.31 29.1 29.91 622066 29.8507 up up correct
PRIVX.US Sharespost 100 Fund 20230607 0 39.99 39.99 39.99 39.99 0 39.99
PRLD.US Prelude Therapeutics Incorporated 20230607 0 5.73 5.79 5.64 5.71 99800 5.71 down up incorrect
PRLVX.US PRLVX 20230607 0 39.43 39.43 39.43 39.43 0 39.43
PROC.US Procaps Group S.A. Ordinary Shares 20230607 0 4.4 4.4 4.39 4.39 1100 4.39 down down correct
PROCW.US Procaps Group S.A. Warrants 20230607 0 0.2079 0.22 0.1762 0.2178 25179 0.2178 up up correct
PROF.US Profound Medical Corp 20230607 0 14.64 15.09 14.15 14.88 56600 14.88 up up correct
PROV.US Provident Financial Holdings Inc 20230607 0 12.04 12.37 12.04 12.36 1400 12.36 up up correct
PRPH.US ProPhase Labs Inc 20230607 0 8.28 8.52 8.27 8.35 65000 8.35 up up correct
PRPL.US Purple Innovation Inc 20230607 0 3.04 3.29 3.04 3.22 1364200 3.22 up up correct
PRPO.US Precipio Inc 20230607 0 0.606 0.74 0.59 0.68 307600 0.68 up up correct
PRQR.US ProQR Therapeutics N.V 20230607 0 1.82 1.84 1.72 1.74 480200 1.74 down down correct
PRSR.US Prospector Capital Corp 20230607 0 10.39 10.415 10.39 10.395 7700 10.395 up up correct
PRSRU.US Prospector Capital Corp 20230607 0 10.36 10.46 10.36 10.39 20000 10.39 up up correct
PRSRW.US Prospector Capital Corp 20230607 0 0.0409 0.0684 0.0409 0.0511 2629 0.0511 up up correct
PRTA.US Prothena Corporation plc 20230607 0 72.19 73.958 69.42 72.29 493900 72.29 up up correct
PRTC.US PureTech Health plc 20230607 0 28 28 28 28 0 28
PRTG.US Portage Biotech Inc 20230607 0 3.7 3.863 3.59 3.754 13500 3.754 up up correct
PRTH.US Priority Technology Holdings Inc 20230607 0 4.03 4.1 3.95 4 46600 4 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230607 0 2.18 2.26 2.17 2.26 8899800 2.26 up up correct
PRTS.US CarParts.com Inc 20230607 0 4.2 4.32 4.03 4.04 765500 4.04 down down correct
PRVA.US Privia Health Group Inc 20230607 0 24.85 25.62 24.7 25.28 1466700 25.28 up down incorrect
PSA.US PQ 20230607 0 18.8397 18.8397 18.57 18.63 13116 18.63 down up incorrect
PSEC.US Prospect Capital Corporation 20230607 0 6.3 6.41 6.295 6.38 1464640 6.3183 up down incorrect
PSHG.US Performance Shipping Inc 20230607 0 0.75 0.76 0.71 0.72 228100 0.72 down down correct
PSMT.US PriceSmart Inc 20230607 0 73.44 75.71 73.44 75.11 127100 75.11 up up correct
PSNL.US Personalis Inc 20230607 0 2.56 2.59 2.155 2.17 452800 2.17 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230607 0 16.83 16.83 16.83 16.83 0 16.83
PSTV.US Plus Therapeutics Inc 20230607 0 3.73 3.88 3.61 3.63 10100 3.63 down down correct
PSTX.US Poseida Therapeutics Inc 20230607 0 2.4 2.5 2.33 2.38 396789 2.38 down down correct
PT.US Pintec Technology Holdings Limited 20230607 0 0.84 0.84 0.84 0.84 1300 0.84
PTC.US PTC Inc 20230607 0 141.2 141.7 135.76 135.95 881300 135.95 down up incorrect
PTCT.US PTC Therapeutics Inc 20230607 0 44.86 45.68 43.275 43.58 507600 43.58 down down correct
PTDEX.US PREDEX 20230607 0 28.23 28.23 28.23 28.23 0 28.23
PTE.US PolarityTE Inc 20230607 0 0.26 0.29 0.24 0.29 2562700 0.29 up up correct
PTEN.US Patterson 20230607 0 10.87 11.62 10.8 11.46 5030200 11.46 up up correct
PTGX.US Protagonist Therapeutics Inc 20230607 0 28.89 29.17 27.75 28.99 712200 28.99 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20230607 0 1.92 1.92 1.92 1.92 300 1.92
PTIXW.US Protagenic Therapeutics Inc 20230607 0 0.0327 0.0327 0.0327 0.0327 40 0.0327
PTLO.US Portillo's Inc. Class A Common Stock 20230607 0 21.47 21.73 21.13 21.31 693600 21.31 down down correct
PTMN.US Portman Ridge Finance Corporation 20230607 0 18.98 20.49 18.95 19.31 40000 19.31 up up correct
PTNR.US Partner Communications Company Ltd 20230607 0 3.85 3.9865 3.85 3.9865 534 3.9865 up down incorrect
PTON.US Peloton Interactive Inc 20230607 0 8.51 8.57 7.99 8.1 6097500 8.1 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230607 0 2.38 2.42 2.24 2.32 93100 2.32 down up incorrect
PTRA.US Proterra Inc 20230607 0 1.19 1.299 1.17 1.27 2895700 1.27 up down incorrect
PTRS.US Partners Bancorp 20230607 0 5.98 6.24 5.98 6.03 12000 6.03 up up correct
PTSI.US P.A.M. Transportation Services Inc 20230607 0 27.99 28.77 27.7 28.48 34400 28.48 up up correct
PTVE.US Pactiv Evergreen Inc 20230607 0 7.57 7.823 7.53 7.77 356400 7.77 up up correct
PUBM.US PubMatic Inc 20230607 0 18.81 19.18 18.16 18.22 383700 18.22 down down correct
PUCK.US Goal Acquisitions Corp 20230607 0 10.3 10.3 10.3 10.3 0 10.3
PUCKU.US Goal Acquisitions Corp 20230607 0 10.36 10.36 10.36 10.36 1400 10.36
PUCKW.US Goal Acquisitions Corp 20230607 0 0.0344 0.037 0.0275 0.036 4800 0.036 up up correct
PULM.US Pulmatrix Inc 20230607 0 2.82 2.844 2.7 2.765 8600 2.765 down down correct
PUYI.US Puyi Inc 20230607 0 5.53 5.53 5.53 5.53 200 5.53
PVBC.US Provident Bancorp Inc 20230607 0 8.28 8.49 8.15 8.17 143700 8.17 down up incorrect
PWDEX.US PREDEX 20230607 0 28.23 28.23 28.23 28.23 0 28.23
PWFL.US PowerFleet Inc 20230607 0 3.28 3.33 3.18 3.25 77500 3.25 down down correct
PWOD.US Penns Woods Bancorp Inc 20230607 0 25.05 26.53 24.76 26.52 22800 26.52 up down incorrect
PWP.US Perella Weinberg Partners 20230607 0 8.34 8.48 8.23 8.34 701100 8.34
PXLW.US Pixelworks Inc 20230607 0 1.82 1.86 1.75 1.77 334700 1.77 down up incorrect
PXS.US Pyxis Tankers Inc 20230607 0 3.83 3.92 3.78 3.8 218300 3.8 down down correct
PXSAP.US Pyxis Tankers Inc 20230607 0 23.41 23.699 23 23.02 4800 22.8605 down down correct
PXSAW.US Pyxis Tankers Inc 20230607 0 1.06 1.105 1.06 1.065 896 1.065 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20230607 0 24.49 24.49 23.61 24.15 740100 24.15 down up incorrect
PYPD.US PolyPid Ltd 20230607 0 0.44 0.44 0.42 0.43 101500 0.43 down down correct
PYPL.US PayPal Holdings Inc 20230607 0 65.25 65.32 63.55 64.04 15511900 64.04 down down correct
PYR.US PyroGenesis Canada Inc 20230607 0 0.7731 0.7731 0.7399 0.74 6799 0.74 down down correct
PYXS.US Pyxis Oncology Inc. 20230607 0 3.23 3.25 3.08 3.08 470600 3.08 down down correct
PZZA.US Papa John's International Inc 20230607 0 71.33 72.16 70.01 71 505900 71 down up incorrect
QCOM.US QUALCOMM Incorporated 20230607 0 116.63 117.16 114.49 115.18 7555400 115.18 down down correct
QCRH.US QCR Holdings Inc 20230607 0 43.32 45.54 42.56 45.05 78089 44.9879 up up correct
QDEL.US Quidel Corporation 20230607 0 86.22 87.34 85.45 86.44 218900 86.44 up up correct
QFIN.US 360 DigiTech Inc 20230607 0 15.7 16.35 15.58 15.86 1296300 15.86 up down incorrect
QH.US Quhuo Limited 20230607 0 2.19 2.19 2.06 2.14 50500 2.14 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230607 0 5.59 5.6699 5.36 5.4 232605 5.4 down down correct
QIWI.US QIWI plc 20230607 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230607 0 1.07 1.1 1.03 1.03 36900 1.03 down down correct
QLI.US Qilian International Holding Group Limited 20230607 0 0.844 0.86 0.844 0.844 3800 0.844
QLYS.US Qualys Inc 20230607 0 131.22 132.03 125.12 126.62 465800 126.62 down down correct
QMCO.US Quantum Corporation 20230607 0 1.05 1.11 1.01 1.03 655200 1.03 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230607 0 0.475 0.488 0.47 0.484 108600 0.484 up up correct
QNST.US QuinStreet Inc 20230607 0 9.59 9.88 9.59 9.68 470400 9.68 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230607 0 25.5 25.64 25.14 25.39 121116 24.9778 down down correct
QRHC.US Quest Resource Holding Corporation 20230607 0 6.05 6.11 6.01 6.11 11600 6.11 up up correct
QRTEA.US Qurate Retail Inc 20230607 0 1.07 1.14 1.03 1.05 6963000 1.05 down down correct
QRTEB.US Qurate Retail Inc 20230607 0 6.19 6.63 6.19 6.36 6500 6.36 up down incorrect
QRTEP.US Qurate Retail Inc 20230607 0 33.9 34.8 33.08 33.32 32500 33.32 down up incorrect
QRVO.US Qorvo Inc 20230607 0 97.5 100.419 97.185 98.76 916500 98.76 up up correct
QSI.US Quantum 20230607 0 1.85 1.91 1.77 1.77 534000 1.77 down down correct
QSIAW.US Quantum 20230607 0 0.3348 0.3358 0.3113 0.3113 3253 0.3113 down down correct
QTRX.US Quanterix Corporation 20230607 0 22.3 23.14 22.11 22.51 429200 22.51 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230607 0 1.46 1.6 1.36 1.38 2295500 1.38 down down correct
QUIK.US QuickLogic Corporation 20230607 0 5.9 6.16 5.9 6.08 38500 6.08 up up correct
QURE.US uniQure N.V 20230607 0 20.29 20.5 20.06 20.41 282500 20.41 up up correct
RADI.US Radius Global Infrastructure Inc 20230607 0 14.8 14.82 14.76 14.79 1509400 14.79 down up incorrect
RAIL.US FreightCar America Inc 20230607 0 2.84 2.9 2.79 2.8 46600 2.8 down down correct
RAIN.US Rain Therapeutics Inc 20230607 0 1.25 1.3 1.23 1.29 1669700 1.29 up up correct
RAND.US Rand Capital Corporation 20230607 0 13.25 13.46 13.25 13.46 2098 13.46 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230607 0 4.92 5.15 4.71 4.78 86000 4.78 down up incorrect
RAPT.US RAPT Therapeutics Inc 20230607 0 20.95 21.5 20.62 21.05 221100 21.05 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230607 0 51.91 52.63 49.8 51.82 643300 51.82 down down correct
RAVE.US RAVE Restaurant Group Inc 20230607 0 1.84 1.89 1.84 1.87 73300 1.87 up up correct
RBB.US RBB Bancorp 20230607 0 12.45 12.81 12.115 12.81 63400 12.81 up up correct
RBBN.US Ribbon Communications Inc 20230607 0 2.85 2.93 2.76 2.82 637100 2.82 down down correct
RBCAA.US Republic Bancorp Inc 20230607 0 45.581 48.32 45.581 47.59 48270 47.2004 up up correct
RBCN.US Rubicon Technology Inc 20230607 0 1.3 1.39 1.3 1.39 2100 1.39 up up correct
RBKB.US Rhinebeck Bancorp Inc 20230607 0 6.9 7.12 6.9 7.12 700 7.12 up up correct
RCAT.US Red Cat Holdings Inc 20230607 0 0.93 0.94 0.915 0.916 107100 0.916 down down correct
RCEL.US AVITA Medical Inc 20230607 0 14.21 14.94 14.18 14.72 218300 14.72 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230607 0 9.76 9.76 9.76 9.76 0 9.5852
RCICX.US Resource Credit Income Fund Class C 20230607 0 9.87 9.87 9.87 9.87 0 9.7117
RCIIX.US Resource Credit Income Fund Class I Shar 20230607 0 9.78 9.78 9.78 9.78 0 9.5987
RCILX.US RCILX 20230607 0 9.76 9.76 9.76 9.76 0 9.5914
RCIWX.US Resource Credit Income Fund Class W Shar 20230607 0 9.76 9.76 9.76 9.76 0 9.5853
RCKT.US Rocket Pharmaceuticals Inc 20230607 0 23.27 23.598 22.62 23.21 594400 23.21 down down correct
RCKY.US Rocky Brands Inc 20230607 0 19.85 21.69 19.85 21.27 62600 21.27 up up correct
RCLF.US Rosecliff Acquisition Corp I 20230607 0 10.41 10.429 10.41 10.41 500 10.41
RCLFU.US Rosecliff Acquisition Corp I 20230607 0 11.63 11.63 11.63 11.63 0 11.63
RCM.US R1 RCM Inc 20230607 0 16.97 17.3 16.845 16.96 2915900 16.96 down down correct
RCMT.US RCM Technologies Inc 20230607 0 16.56 17.43 16.56 17.27 62000 17.27 up up correct
RCON.US Recon Technology Ltd 20230607 0 0.4 0.42 0.4 0.41 156200 0.41 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230607 0 0.301 0.34 0.263 0.2754 5883800 0.2754 down up incorrect
RCRTW.US Recruiter.com Group Inc. Warrant 20230607 0 0.045 0.045 0.045 0.045 100 0.045
RDCM.US RADCOM Ltd 20230607 0 9.51 9.52 9.14 9.5 15400 9.5 down down correct
RDFN.US Redfin Corporation 20230607 0 10.8 10.97 10.37 10.41 2241300 10.41 down down correct
RDHL.US RedHill Biopharma Ltd 20230607 0 2.05 2.08 2.01 2.05 35300 2.05
RDI.US Reading International Inc 20230607 0 2.89 2.96 2.8 2.95 14000 2.95 up up correct
RDIB.US Reading International Inc 20230607 0 23.79 23.8 22.5 22.57 6372 22.57 down up incorrect
RDNT.US RadNet Inc 20230607 0 31 31.56 30.665 30.74 612100 30.74 down up incorrect
RDVT.US Red Violet Inc 20230607 0 21.5 22.65 21.5 22.46 19500 22.46 up down incorrect
RDWR.US Radware Ltd 20230607 0 19.82 20.25 19.78 20.08 246000 20.08 up up correct
REAL.US The RealReal Inc 20230607 0 1.68 1.83 1.68 1.69 5294700 1.69 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20230607 0 1.32 1.39 1.27 1.33 111100 1.33 up up correct
REE.US REE Automotive Ltd. 20230607 0 0.375 0.39 0.375 0.375 177400 0.375
REED.US Reed's Inc 20230607 0 2.87 3.36 2.87 3.115 982 3.115 up up correct
REFR.US Research Frontiers Incorporated 20230607 0 1.75 1.81 1.7 1.76 22200 1.76 up up correct
REG.US Regency Centers Corporation 20230607 0 59.34 61.23 59.02 60.9 996462 60.2503 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230607 0 744.02 746.86 737.82 738.63 473700 738.63 down up incorrect
REKR.US Rekor Systems Inc 20230607 0 1.88 1.89 1.68 1.71 433500 1.71 down down correct
RELI.US Reliance Global Group Inc 20230607 0 4.46 4.46 4.25 4.45 22000 4.45 down down correct
RELIW.US Reliance Global Group Inc 20230607 0 0.133 0.1888 0.11 0.158 8676 0.158 up up correct
RELL.US Richardson Electronics Ltd 20230607 0 17.65 18.54 17.65 18.48 118600 18.48 up up correct
RELY.US Remitly Global Inc. Common Stock 20230607 0 19.97 20.03 19.705 19.74 1107600 19.74 down down correct
REPL.US Replimune Group Inc 20230607 0 23.86 24.25 22.76 22.85 437900 22.85 down down correct
RETA.US Reata Pharmaceuticals Inc 20230607 0 94.11 95.44 92.47 93.61 357400 93.61 down up incorrect
RETO.US ReTo Eco 20230607 0 1.445 1.48 1.38 1.42 35000 1.42 down down correct
REYN.US Reynolds Consumer Products Inc 20230607 0 27.86 28.09 27.74 28.01 227300 28.01 up up correct
RFIL.US RF Industries Ltd 20230607 0 4.56 4.78 4.42 4.78 5300 4.78 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230607 0 24.5 24.5 24.5 24.5 100 24.5
RGCO.US RGC Resources Inc 20230607 0 21.24 21.51 20.45 21.03 85800 21.03 down down correct
RGEN.US Repligen Corporation 20230607 0 169.63 173.67 168.26 172.82 367000 172.82 up up correct
RGLD.US Royal Gold Inc 20230607 0 122.99 124.12 119.6 120.57 415300 120.57 down down correct
RGLS.US Regulus Therapeutics Inc 20230607 0 1.37 1.51 1.37 1.4 24900 1.4 up down incorrect
RGNX.US REGENXBIO Inc 20230607 0 20.17 20.52 19.563 20.34 251100 20.34 up up correct
RGP.US Resources Connection Inc 20230607 0 16.65 17.24 16.65 17.2 208500 17.2 up up correct
RIBT.US RiceBran Technologies 20230607 0 0.9 0.9 0.88 0.88 5600 0.88 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20230607 0 78.36 79.46 77.16 78.2 39455 78.1394 down up incorrect
RIDE.US Lordstown Motors Corp 20230607 0 3.13 3.53 3.12 3.28 598600 3.28 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230607 0 1.52 1.6 1.47 1.56 2720500 1.56 up down incorrect
RILY.US B. Riley Financial Inc 20230607 0 38.24 39.11 37.26 37.75 247800 37.75 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230607 0 19.853 20.04 19.81 19.81 7300 19.81 down down correct
RILYM.US RILYM 20230607 0 22.33 22.33 21.82 21.85 11100 21.85 down up incorrect
RILYN.US B. Riley Financial Inc 20230607 0 19.99 20.09 19.8 19.96 17000 19.96 down down correct
RILYP.US B. Riley Financial Inc 20230607 0 19.633 20.06 19.52 19.58 6000 19.58 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230607 0 17.93 18.15 17.81 17.92 11700 17.92 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230607 0 16.45 16.569 16.23 16.35 47700 16.35 down down correct
RIOT.US Riot Blockchain Inc 20230607 0 10.78 11.2 10.29 10.43 19520700 10.43 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230607 0 14.7 14.755 13.81 13.82 30942800 13.82 down down correct
RKDA.US Arcadia Biosciences Inc 20230607 0 4.82 5 4.75 4.76 7000 4.76 down down correct
RKLB.US Rocket Lab USA Inc. 20230607 0 5.24 5.41 5.12 5.13 4077800 5.13 down down correct
RLAY.US Relay Therapeutics Inc 20230607 0 11.8 11.975 11.51 11.64 1233700 11.64 down down correct
RLMD.US Relmada Therapeutics Inc 20230607 0 2.9 2.92 2.68 2.84 167546 2.84 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20230607 0 8.91 9.14 8.062 8.47 122800 8.47 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20230607 0 11.41 11.65 11.331 11.331 19800 11.331 down down correct
RMBL.US RumbleON Inc 20230607 0 12.48 13.52 12.31 12.52 253000 12.52 up down incorrect
RMBS.US Rambus Inc 20230607 0 63.7 65.53 63.2 64.03 1291400 64.03 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230607 0 5.04 5.08 5.02 5.07 6700 5.07 up up correct
RMGC.US RMG Acquisition Corp. III 20230607 0 11.09 11.09 10.96 11 38800 11 down down correct
RMGCU.US RMG Acquisition Corp. III 20230607 0 11.05 11.05 10.99 11 1300 11 down up incorrect
RMGCW.US RMG Acquisition Corp. III 20230607 0 0.08 0.0997 0.07 0.09 21980 0.09 up up correct
RMNI.US Rimini Street Inc 20230607 0 4.41 4.6 4.41 4.48 301100 4.48 up up correct
RMR.US The RMR Group Inc 20230607 0 23.29 24.12 23.21 23.92 122800 23.92 up up correct
RMTI.US Rockwell Medical Inc 20230607 0 4.35 4.46 4.01 4.19 558500 4.19 down down correct
RNA.US Avidity Biosciences Inc 20230607 0 11.55 11.995 11.48 11.86 1504420 11.86 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230607 0 3.44 3.45 3.03 3.08 2100600 3.08 down down correct
RNLX.US Renalytix Plc 20230607 0 2.28 2.28 2.06 2.13 45100 2.13 down down correct
RNST.US Renasant Corporation 20230607 0 29.29 30.96 28.96 30.45 327480 30.2209 up up correct
RNW.US Renew Energy Global PLC 20230607 0 5.7 5.85 5.33 5.6 1339000 5.6 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230607 0 0.79 0.84 0.79 0.8 17800 0.8 up up correct
RNXT.US RenovoRx Inc. Common Stock 20230607 0 2.06 2.06 1.97 1.98 13800 1.98 down up incorrect
ROAD.US Construction Partners Inc 20230607 0 31.19 32.28 30.75 32.17 177700 32.17 up up correct
ROCC.US Ranger Oil Corporation 20230607 0 39.37 39.99 39.2 39.59 234500 39.59 up up correct
ROCK.US Gibraltar Industries Inc 20230607 0 59.06 60.54 58.66 60.3 165900 60.3 up up correct
ROIC.US Retail Opportunity Investments Corp 20230607 0 13.28 13.85 13.28 13.78 1694551 13.6263 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230607 0 9.8 9.85 9.64 9.75 3919200 9.75 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230607 0 2.21 2.21 2.18 2.2 4222 2.2 down down correct
ROKU.US Roku Inc 20230607 0 65.18 72.522 64.75 68.03 23389400 68.03 up up correct
ROOT.US Root Inc 20230607 0 5.27 6.16 5.22 6.02 280304 6.02 up up correct
ROST.US Ross Stores Inc 20230607 0 103.67 104.09 101.53 101.99 2555100 101.99 down down correct
ROVR.US Rover Group Inc 20230607 0 4.77 4.86 4.67 4.69 1168900 4.69 down down correct
RPAY.US Repay Holdings Corporation 20230607 0 7.16 7.41 7.065 7.19 758600 7.19 up up correct
RPD.US Rapid7 Inc 20230607 0 49.15 50.2 46.775 47.34 779400 47.34 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230607 0 9.11 9.431 8.6 8.96 99000 8.96 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230607 0 1.03 1.07 1.01 1.02 21200 1.02 down down correct
RPRX.US Royalty Pharma plc 20230607 0 33.72 33.87 33.42 33.79 1717700 33.79 up up correct
RPTX.US Repare Therapeutics Inc 20230607 0 11.66 12.12 11.478 11.86 143000 11.86 up up correct
RRBI.US Red River Bancshares Inc 20230607 0 52.89 53.19 52.35 53.19 13700 53.111 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230607 0 13.1 13.79 12.91 13.3 1166900 13.3 up up correct
RRR.US Red Rock Resorts Inc 20230607 0 48.44 48.96 47.84 48.54 691253 48.296 up down incorrect
RSLS.US ReShape Lifesciences Inc 20230607 0 2.54 2.55 2.38 2.43 58706 2.43 down up incorrect
RSSS.US Research Solutions Inc 20230607 0 1.95 2.03 1.95 2 13700 2 up up correct
RSVR.US Reservoir Media Inc 20230607 0 6.58 6.72 6.42 6.47 95400 6.47 down down correct
RSVRW.US Reservoir Media Management Inc 20230607 0 1.53 1.53 1.53 1.53 93 1.53
RUBY.US Rubius Therapeutics Inc 20230607 0 0.0185 0.0238 0.0185 0.019 36525 0.019 up up correct
RUN.US Sunrun Inc 20230607 0 19.51 19.9 19.1 19.31 7668000 19.31 down down correct
RUSHA.US Rush Enterprises Inc 20230607 0 57.1 59.15 56.78 58.89 189600 58.89 up up correct
RUSHB.US Rush Enterprises Inc 20230607 0 62.59 65.34 62.59 65.18 32500 65.18 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20230607 0 21.49 21.5 21.47 21.47 1016900 21.47 down down correct
RVMD.US Revolution Medicines Inc 20230607 0 26.96 27.3 26.17 26.91 5095300 26.91 down down correct
RVNC.US Revance Therapeutics Inc 20230607 0 31.41 32.45 31.32 32.15 952000 32.15 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230607 0 6.9 7.33 6.85 7.16 151800 7.16 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230607 0 2.14 2.19 2.0502 2.0842 25305 2.0842 down down correct
RVSB.US Riverview Bancorp Inc 20230607 0 4.5 4.6276 4.42 4.47 19605 4.47 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230607 0 12.3 12.65 12.225 12.63 115000 12.63 up up correct
RWLK.US ReWalk Robotics Ltd 20230607 0 0.61 0.619 0.589 0.611 75100 0.611 up up correct
RXDX.US Prometheus Biosciences Inc 20230607 0 199.08 199.08 198.77 198.84 480069 198.84 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230607 0 9 9.38 8.82 9.07 2181800 9.07 up up correct
RXST.US RxSight Inc. Common Stock 20230607 0 26.27 27.44 25.65 25.68 615700 25.68 down down correct
RXT.US Rackspace Technology Inc 20230607 0 1.7 1.75 1.61 1.75 1297803 1.75 up up correct
RYAAY.US Ryanair Holdings plc 20230607 0 106.13 106.95 105.73 106.56 421400 106.56 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230607 0 17.45 17.62 17.1 17.29 350500 17.29 down down correct
RZB.US Reinsurance Group of America Incorporated 20230607 0 24.89 24.95 24.838 24.94 11400 24.94 up up correct
RZLT.US Rezolute Inc 20230607 0 2.05 2.12 2.03 2.075 2300 2.075 up down incorrect
SABR.US Sabre Corporation 20230607 0 3.39 3.49 3.35 3.44 10527200 3.44 up up correct
SABRP.US Sabre Corporation 20230607 0 50.18 50.38 49.75 50.38 900 50.38 up up correct
SABS.US SAB Biotherapeutics Inc 20230607 0 0.95 0.98 0.92 0.96 90600 0.96 up up correct
SABSW.US SAB Biotherapeutics Inc 20230607 0 0.1386 0.14 0.1386 0.14 267 0.14 up down incorrect
SAFT.US Safety Insurance Group Inc 20230607 0 75.69 77.98 75.1 77.37 65300 77.37 up up correct
SAGE.US Sage Therapeutics Inc 20230607 0 54.03 57.02 53.585 56.53 785900 56.53 up down incorrect
SAIA.US Saia Inc 20230607 0 301.88 308.31 298.32 302.32 630000 302.32 up down incorrect
SAL.US Salisbury Bancorp Inc 20230607 0 25.05 25.45 24.84 25 33700 25 down down correct
SALM.US Salem Media Group Inc 20230607 0 0.95 0.97 0.95 0.96 4000 0.96 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230607 0 10.4101 10.4101 10.4101 10.4101 0 10.4101
SAMG.US Silvercrest Asset Management Group Inc 20230607 0 20.9 21.29 20.59 20.82 45800 20.64 down down correct
SANA.US Sana Biotechnology Inc 20230607 0 6.39 6.53 6.1 6.21 888576 6.21 down up incorrect
SANM.US Sanmina Corporation 20230607 0 54.47 56.4 54.45 56.13 362300 56.13 up up correct
SANW.US S&W Seed Company 20230607 0 1.19 1.32 1.19 1.29 112500 1.29 up up correct
SASR.US Sandy Spring Bancorp Inc 20230607 0 24.59 25.72 24.25 25.44 402700 25.44 up up correct
SATS.US EchoStar Corporation 20230607 0 16.96 17.56 16.96 17.35 157400 17.35 up up correct
SAVA.US Cassava Sciences Inc 20230607 0 23.45 24.29 23.12 24.01 561000 24.01 up up correct
SBAC.US SBA Communications Corporation 20230607 0 225.23 228.95 222.54 227.72 499000 227.72 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20230607 0 23.86 24.2 23.5 23.79 849972 23.6105 down down correct
SBET.US Sharplink Gaming Ltd 20230607 0 3.23 3.25 2.93 2.97 43400 2.97 down down correct
SBFG.US SB Financial Group Inc 20230607 0 12.87 12.87 12.71 12.73 1300 12.73 down down correct
SBGI.US Sinclair Broadcast Group Inc 20230607 0 14.96 15.69 14.92 15.56 913400 15.56 up up correct
SBLK.US Star Bulk Carriers Corp 20230607 0 18.39 18.59 18.04 18.14 1539100 18.14 down down correct
SBNY.US Signature Bank 20230607 0 0.112 0.12 0.112 0.12 452384 0.12 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20230607 0 11.76 11.87 11.63 11.87 2827000 11.87 up up correct
SBSI.US Southside Bancshares Inc 20230607 0 29.09 29.67 28.9 29.27 219500 29.27 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230607 0 5.32 5.555 5.245 5.51 69300 5.51 up up correct
SBUX.US Starbucks Corporation 20230607 0 98.55 98.86 97.59 97.92 6285600 97.92 down up incorrect
SCAQ.US Stratim Cloud Acquisition Corp 20230607 0 10.3 10.3 10.3 10.3 300 10.3
SCAQU.US Stratim Cloud Acquisition Corp 20230607 0 10 10 10 10 0 10
SCAQW.US Stratim Cloud Acquisition Corp 20230607 0 0.226 0.226 0.22 0.22 4020 0.22 down down correct
SCHL.US Scholastic Corporation 20230607 0 43.27 43.9 43.16 43.4 157200 43.4 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230607 0 31.27 32.23 31.27 31.8 175430 31.8 up down incorrect
SCKT.US Socket Mobile Inc 20230607 0 1.38 1.48 1.24 1.24 24000 1.24 down up incorrect
SCOR.US comScore Inc 20230607 0 0.91 0.94 0.89 0.93 140400 0.93 up down incorrect
SCPH.US scPharmaceuticals Inc 20230607 0 11.3 11.5 10.325 10.7 716600 10.7 down down correct
SCPL.US SciPlay Corporation 20230607 0 19.23 19.33 19.165 19.17 214100 19.17 down down correct
SCPS.US Scopus BioPharma Inc 20230607 0 0.05 0.077 0.05 0.077 2300 0.077 up up correct
SCSC.US ScanSource Inc 20230607 0 29.8 31.11 29.8 30.89 173500 30.89 up up correct
SCVL.US Shoe Carnival Inc 20230607 0 21.15 22.26 21.13 22.11 352272 22.11 up down incorrect
SCWX.US SecureWorks Corp 20230607 0 8.2 8.36 7.97 8.01 103800 8.01 down down correct
SCYX.US SCYNEXIS Inc 20230607 0 2.45 2.55 2.39 2.54 358200 2.54 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20230607 0 10.2 10.23 10.2 10.22 3700 10.22 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20230607 0 10.35 10.35 10.35 10.35 700 10.35
SDC.US SmileDirectClub Inc 20230607 0 0.391 0.42 0.39 0.403 857900 0.403 up up correct
SDGR.US Schrödinger Inc 20230607 0 38.62 39.98 36.735 36.99 1115200 36.99 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230607 0 5.36 5.5 4.89 5.04 168500 5.04 down down correct
SEAC.US SeaChange International Inc 20230607 0 8.9 9.3 8.72 9.22 13100 9.22 up down incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20230607 0 7.72 7.95 7.489 7.84 834000 7.84 up up correct
SEATW.US Vivid Seats Inc. Warrant 20230607 0 1.81 1.81 1.81 1.81 0 1.81
SECO.US Secoo Holding Limited 20230607 0 0.892 0.894 0.8 0.825 552200 0.825 down down correct
SEDG.US SolarEdge Technologies Inc 20230607 0 290.94 297.82 287.1 290.18 642900 290.18 down down correct
SEED.US Origin Agritech Limited 20230607 0 5.16 5.6 5.03 5.29 20400 5.29 up down incorrect
SEEL.US Seelos Therapeutics Inc 20230607 0 0.98 0.99 0.89 0.9 587700 0.9 down down correct
SEER.US Seer Inc 20230607 0 4.91 5.15 4.85 4.96 318687 4.96 up up correct
SEIC.US SEI Investments Company 20230607 0 58.59 59.29 58.15 59.01 447600 58.582 up up correct
SELB.US Selecta Biosciences Inc 20230607 0 1.41 1.41 1.35 1.36 568200 1.36 down down correct
SELF.US Global Self Storage Inc 20230607 0 5.05 5.08 5.0168 5.03 11900 4.9592 down down correct
SENEA.US Seneca Foods Corporation 20230607 0 48.34 49.82 48.13 49.54 20900 49.54 up up correct
SENEB.US Seneca Foods Corporation 20230607 0 47.77 47.77 47.77 47.77 192 47.77
SERA.US Sera Prognostics Inc. Class A Common Stock 20230607 0 3.12 3.215 3.12 3.2 3500 3.2 up up correct
SFBC.US Sound Financial Bancorp Inc 20230607 0 35.98 36.89 35.56 36.65 1800 36.65 up up correct
SFBS.US ServisFirst Bancshares Inc 20230607 0 46.15 47.13 45.38 46.1 419946 45.7919 down down correct
SFIX.US Stitch Fix Inc 20230607 0 4.25 5.12 4.13 4.71 24420700 4.71 up up correct
SFM.US Sprouts Farmers Market Inc 20230607 0 32.86 33.77 32.76 33.69 1643578 33.69 up up correct
SFNC.US Simmons First National Corporation 20230607 0 18.56 19.11 18.1254 18.88 825243 18.6775 up up correct
SFST.US Southern First Bancshares Inc 20230607 0 26.85 28.31 26.25 27.87 46300 27.87 up up correct
SFT.US Shift Technologies Inc 20230607 0 1.64 1.75 1.6201 1.715 158456 1.715 up up correct
SGA.US Saga Communications Inc 20230607 0 20.5 21.85 20.5 21.79 21800 21.79 up up correct
SGBX.US SG Blocks Inc 20230607 0 0.765 0.94 0.765 0.9 154000 0.9 up down incorrect
SGC.US Superior Group of Companies Inc 20230607 0 8.9 9.39 8.87 8.93 57800 8.93 up down incorrect
SGEN.US Seagen Inc 20230607 0 195 196.02 194.68 194.75 1214800 194.75 down down correct
SGH.US SMART Global Holdings Inc 20230607 0 23.52 24.2 23.52 24.04 786500 24.04 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230607 0 7.54 8.03 7.51 7.99 112100 7.99 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230607 0 10.45 10.45 10.45 10.45 0 10.45
SGMA.US SigmaTron International Inc 20230607 0 3.56 3.74 3.56 3.59 10200 3.59 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20230607 0 41.55 42.17 41.02 41.065 310100 41.065 down down correct
SGMO.US Sangamo Therapeutics Inc 20230607 0 1.27 1.3 1.23 1.3 1657700 1.3 up up correct
SGRP.US SPAR Group Inc 20230607 0 1.31 1.33 1.3 1.33 35100 1.33 up up correct
SGRY.US Surgery Partners Inc 20230607 0 39.5 40.32 38.33 38.7 677900 38.7 down up incorrect
SGTX.US Sigilon Therapeutics Inc 20230607 0 4.5 4.61 4.5 4.525 3300 4.525 up up correct
SHBI.US Shore Bancshares Inc 20230607 0 11.79 12.34 11.78 12.2 111800 12.2 up up correct
SHC.US Sotera Health Company 20230607 0 15.03 15.28 14.97 15.25 587400 15.25 up up correct
SHCR.US Sharecare Inc 20230607 0 1.65 1.69 1.63 1.65 3019100 1.65
SHCRW.US Sharecare Inc 20230607 0 0.178 0.178 0.16 0.16 28300 0.16 down down correct
SHEN.US Shenandoah Telecommunications Company 20230607 0 19.6 20.54 19.6 20.48 139800 20.48 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20230607 0 4.45 4.51 4.37 4.38 129171 4.3543 down down correct
SHLS.US Shoals Technologies Group Inc 20230607 0 23.48 24.49 23.268 24.11 2178400 24.11 up up correct
SHO.US PI 20230607 0 19.4157 19.5 19.2573 19.2573 4239 18.8953 down down correct
SHOO.US Steven Madden Ltd 20230607 0 32.84 33.9 32.8 33.7 1488600 33.4875 up up correct
SHYF.US The Shyft Group Inc 20230607 0 26.5 27.36 26.5 26.96 214600 26.96 up up correct
SI.US PA 20230607 0 8.5 8.5 8 8.01 19319 8.01 down down correct
SIBN.US SI 20230607 0 27.71 28.24 26.98 27.43 439200 27.43 down down correct
SIEB.US Siebert Financial Corp 20230607 0 2.77 2.86 2.59 2.65 82600 2.65 down up incorrect
SIEN.US Sientra Inc 20230607 0 1.61 1.72 1.61 1.69 39800 1.69 up down incorrect
SIFY.US Sify Technologies Limited 20230607 0 1.46 1.5 1.38 1.41 56300 1.41 down down correct
SIGA.US SIGA Technologies Inc 20230607 0 5.69 6.33 5.65 6.31 1168800 6.31 up up correct
SIGI.US Selective Insurance Group Inc 20230607 0 98.98 102.28 97.98 101.98 313800 101.98 up down incorrect
SIGIP.US Selective Insurance Group Inc 20230607 0 16.69 16.73 16.5 16.69 3900 16.69
SILC.US Silicom Ltd 20230607 0 36.23 37.75 36.23 37.31 17700 37.31 up up correct
SILK.US Silk Road Medical Inc 20230607 0 30.22 31.81 30.09 31.64 563200 31.64 up up correct
SIMO.US Silicon Motion Technology Corporation 20230607 0 68.5 69.99 68.31 68.8 681500 68.8 up up correct
SINT.US Sintx Technologies Inc 20230607 0 1.41 1.54 1.382 1.54 87000 1.54 up up correct
SIOX.US Sio Gene Therapies Inc 20230607 0 0.4011 0.4075 0.4011 0.4027 9142 0.4027 up up correct
SIRI.US Sirius XM Holdings Inc 20230607 0 3.74 3.89 3.71 3.86 21234910 3.86 up up correct
SISI.US Shineco Inc 20230607 0 0.536 0.536 0.5 0.52 4400 0.52 down down correct
SITM.US SiTime Corporation 20230607 0 107.14 112.195 106.02 110.45 377700 110.45 up up correct
SJ.US Scienjoy Holding Corporation 20230607 0 3.28 3.37 3.19 3.25 33313 3.25 down down correct
SKIN.US The Beauty Health Company 20230607 0 8.8 9.35 8.8 9.19 2210300 9.19 up up correct
SKYT.US SkyWater Technology Inc 20230607 0 10.22 10.47 9.88 9.94 491136 9.94 down down correct
SKYW.US SkyWest Inc 20230607 0 34.3 34.42 33.63 34.05 559700 34.05 down down correct
SLAB.US Silicon Laboratories Inc 20230607 0 149.91 155.96 149.91 155.01 800800 155.01 up up correct
SLAMU.US Slam Corp 20230607 0 10.55 10.55 10.55 10.55 0 10.55
SLAMW.US Slam Corp 20230607 0 0.2 0.2594 0.2 0.2296 2929 0.2296 up up correct
SLCR.US Silver Crest Acquisition Corporation 20230607 0 2.9 2.925 2.76 2.915 180196 2.915 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20230607 0 0.6501 0.67 0.6462 0.6623 118365 0.6623 up up correct
SLDB.US Solid Biosciences Inc 20230607 0 6.33 6.43 6.209 6.27 2900 6.27 down down correct
SLGC.US Somalogic Inc 20230607 0 3.41 3.475 2.862 2.89 3008000 2.89 down up incorrect
SLGG.US Super League Gaming Inc 20230607 0 0.56 0.591 0.55 0.56 193000 0.56
SLGL.US Sol 20230607 0 3.59 3.59 3.49 3.54 6400 3.54 down down correct
SLGN.US Silgan Holdings Inc 20230607 0 45.59 46.92 45.27 46.67 657900 46.67 up up correct
SLM.US SLM Corporation 20230607 0 17.04 17.44 16.99 17.33 2453700 17.33 up up correct
SLMBP.US SLM Corporation 20230607 0 55.42 55.76 55.4 55.4 7200 55.4 down down correct
SLN.US Silence Therapeutics plc 20230607 0 5.38 5.7 5.38 5.7 59800 5.7 up up correct
SLNG.US Stabilis Solutions Inc 20230607 0 4.29 4.37 4.29 4.37 1800 4.37 up up correct
SLNH.US Soluna Holdings Inc 20230607 0 0.21 0.21 0.19 0.19 131100 0.19 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230607 0 1.77 1.95 1.77 1.918 900 1.918 up down incorrect
SLNO.US Soleno Therapeutics Inc 20230607 0 5.68 5.946 5.68 5.74 66700 5.74 up down incorrect
SLP.US Simulations Plus Inc 20230607 0 48.31 49.09 47.25 47.26 167300 47.26 down down correct
SLRC.US SLR Investment Corp 20230607 0 14.49 14.69 14.45 14.58 337925 14.4444 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230607 0 1.75 1.77 1.677 1.75 39100 1.75
SLS.US SELLAS Life Sciences Group Inc 20230607 0 1.7 1.74 1.65 1.7 96000 1.7
SLVRU.US SilverSPAC Inc Unit 20230607 0 10.5 10.5 10.5 10.5 0 10.5
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230607 0 10.54 10.54 10.54 10.54 129 10.54
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230607 0 10.89 10.89 10.89 10.89 0 10.89
SMBC.US Southern Missouri Bancorp Inc 20230607 0 40.87 43.24 40.87 42.82 47000 42.82 up down incorrect
SMBK.US SmartFinancial Inc 20230607 0 22.95 23.92 22.79 23.8 45200 23.8 up up correct
SMCI.US Super Micro Computer Inc 20230607 0 244.03 261.65 237 239.78 4494800 239.78 down down correct
SMID.US Smith 20230607 0 18.55 18.85 17.14 18 4000 18 down down correct
SMIT.US Schmitt Industries Inc 20230607 0 0.013 0.013 0.013 0.013 175 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230607 0 28.02 28.44 27.014 27.29 35200 27.29 down down correct
SMMF.US Summit Financial Group Inc 20230607 0 21.05 22.86 21.05 21.67 104337 21.4649 up up correct
SMMT.US Summit Therapeutics Inc 20230607 0 1.94 2.01 1.83 1.88 1370200 1.88 down down correct
SMPL.US The Simply Good Foods Company 20230607 0 35.45 36.18 34.97 35.92 624400 35.92 up up correct
SMSI.US Smith Micro Software Inc 20230607 0 1.29 1.32 1.22 1.25 280800 1.25 down down correct
SMTC.US Semtech Corporation 20230607 0 22.33 22.95 22.33 22.43 2708900 22.43 up up correct
SMTI.US Sanara MedTech Inc 20230607 0 38.97 39.75 38.52 39.23 10300 39.23 up up correct
SNAX.US Stryve Foods Inc 20230607 0 0.724 0.727 0.685 0.691 25900 0.691 down down correct
SNBR.US Sleep Number Corporation 20230607 0 19.51 21.3 19.49 21.09 1007200 21.09 up up correct
SNCE.US Science 37 Holdings Inc 20230607 0 0.278 0.278 0.241 0.257 450800 0.257 down down correct
SNCR.US Synchronoss Technologies Inc 20230607 0 0.99 1.01 0.97 0.98 113100 0.98 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230607 0 18.5 18.5 18.26 18.5 8700 18.5
SNCY.US Sun Country Airlines Holdings Inc 20230607 0 19.63 19.977 19.37 19.57 398800 19.57 down down correct
SND.US Smart Sand Inc 20230607 0 1.52 1.59 1.52 1.56 112800 1.56 up up correct
SNDL.US Sundial Growers Inc 20230607 0 1.49 1.52 1.43 1.48 2269700 1.48 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20230607 0 21.65 22.02 20.77 20.82 922900 20.82 down up incorrect
SNES.US SenesTech Inc 20230607 0 1.36 1.379 1.23 1.36 28100 1.36
SNEX.US StoneX Group Inc 20230607 0 85.67 87.14 85.27 86.72 90900 86.72 up up correct
SNFCA.US Security National Financial Corporation 20230607 0 8.3 8.31 8.2 8.3 22400 8.3
SNGX.US Soligenix Inc 20230607 0 0.73 0.75 0.73 0.74 85400 0.74 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20230607 0 0.96 0.96 0.92 0.92 16000 0.92 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20230607 0 9.49 9.735 9.15 9.48 62300 9.48 down down correct
SNPS.US Synopsys Inc 20230607 0 443.98 446.21 433.76 435.32 1141900 435.32 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230607 0 0.875 0.88 0.82 0.832 29900 0.832 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230607 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230607 0 10.02 10.02 10.02 10.02 0 10.02
SNRHW.US Senior Connect Acquisition Corp. I 20230607 0 0.0016 0.0016 0.0006 0.0008 199610 0.0008 down down correct
SNSE.US Sensei Biotherapeutics Inc 20230607 0 1.395 1.4 1.39 1.4 5300 1.4 up up correct
SNT.US Senstar Technologies Ltd. 20230607 0 1.35 1.37 1.35 1.37 2900 1.37 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230607 0 2.54 2.65 2.39 2.49 50500 2.49 down down correct
SNY.US Sanofi 20230607 0 51.44 51.44 50.79 50.88 724500 50.88 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20230607 0 7.86 8 7.64 7.74 60872200 7.74 down down correct
SOHO.US Sotherly Hotels Inc 20230607 0 1.89 1.98 1.89 1.95 23500 1.95 up up correct
SOHOB.US Sotherly Hotels Inc 20230607 0 24.95 25.45 24.95 25.3 1151 24.792 up up correct
SOHON.US Sotherly Hotels Inc 20230607 0 25 25.5 24.805 24.805 3900 24.2954 down down correct
SOHOO.US Sotherly Hotels Inc 20230607 0 24.25 24.75 24.25 24.75 6938 24.2568 up up correct
SOHU.US Sohu.com Limited 20230607 0 11.67 11.85 11.62 11.74 25500 11.74 up up correct
SOLO.US Electrameccanica Vehicles Corp 20230607 0 0.56 0.57 0.52 0.54 579000 0.54 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230607 0 0.0301 0.0301 0.02 0.0201 16352 0.0201 down down correct
SONM.US Sonim Technologies Inc 20230607 0 1.17 1.22 1.13 1.13 96300 1.13 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230607 0 0.45 0.47 0.42 0.43 2212100 0.43 down down correct
SONO.US Sonos Inc 20230607 0 16.08 16.23 15.8 15.9 1870000 15.9 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230607 0 0.56 0.58 0.554 0.567 38600 0.567 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230607 0 4.22 4.41 4.17 4.26 15800 4.26 up up correct
SOTK.US Sono 20230607 0 5.19 5.26 5.19 5.21 1800 5.21 up down incorrect
SOVO.US Sovos Brands Inc. Common Stock 20230607 0 18.71 18.87 18.28 18.3 1111500 18.3 down up incorrect
SP.US SP Plus Corporation 20230607 0 39 40.13 39 39.79 99500 39.79 up up correct
SPCB.US SuperCom Ltd 20230607 0 1.07 1.14 1.04 1.08 31800 1.08 up up correct
SPFI.US South Plains Financial Inc 20230607 0 23.05 24.25 23.05 24.08 52300 24.08 up down incorrect
SPI.US SPI Energy Co. Ltd 20230607 0 1.5 1.59 1.44 1.56 122300 1.56 up down incorrect
SPLK.US Splunk Inc 20230607 0 103.58 103.83 97.37 98.4 2134000 98.4 down down correct
SPNS.US Sapiens International Corporation N.V 20230607 0 26.4 27.07 25.9 26.15 192500 26.15 down down correct
SPOK.US Spok Holdings Inc 20230607 0 12.79 12.99 12.68 12.72 116400 12.72 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20230607 0 1.06 1.09 1.06 1.07 657200 1.07 up up correct
SPRB.US Spruce Biosciences Inc 20230607 0 2.31 2.41 2.3 2.36 394900 2.36 up down incorrect
SPRO.US Spero Therapeutics Inc 20230607 0 1.8 1.809 1.765 1.78 150600 1.78 down down correct
SPSC.US SPS Commerce Inc 20230607 0 169.32 171.77 165.75 169.28 368200 169.28 down down correct
SPT.US Sprout Social Inc 20230607 0 47.79 49.51 47.32 47.39 817400 47.39 down down correct
SPTN.US SpartanNash Company 20230607 0 22.6 22.75 22.34 22.65 447539 22.4252 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230607 0 5 5.37 5 5.28 813800 5.28 up up correct
SPWR.US SunPower Corporation 20230607 0 11.33 11.44 11.09 11.22 3749000 11.22 down down correct
SQFT.US Presidio Property Trust Inc 20230607 0 0.9 0.915 0.87 0.915 14700 0.8902 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230607 0 16.85 16.85 16.5 16.5 600 16.3082 down down correct
SQL.US SeqLL Inc. Common stock 20230607 0 0.439 0.439 0.4 0.41 439100 0.41 down down correct
SQLLW.US SeqLL Inc. Warrant 20230607 0 0.0471 0.1191 0.0356 0.095 8827 0.095 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230607 0 12.27 12.462 12.23 12.3 147300 12.3 up down incorrect
SRAX.US SRAX Inc 20230607 0 0.45 0.45 0.45 0.45 207 0.45
SRCE.US 1st Source Corporation 20230607 0 45.78 47.94 43.97 47.38 91700 47.38 up up correct
SRCL.US Stericycle Inc 20230607 0 43.81 44.64 43.8 44.59 397600 44.59 up up correct
SRDX.US Surmodics Inc 20230607 0 19.12 19.75 19.12 19.6 55100 19.6 up down incorrect
SRGA.US Surgalign Holdings Inc 20230607 0 0.94 0.95 0.86 0.95 28700 0.95 up up correct
SRPT.US Sarepta Therapeutics Inc 20230607 0 127.95 128.8 125.99 127.9 662700 127.9 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230607 0 46.25 46.25 46.25 46.25 0 46.25
SRRK.US Scholar Rock Holding Corporation 20230607 0 6.52 6.83 6.45 6.76 143500 6.76 up down incorrect
SRTS.US Sensus Healthcare Inc 20230607 0 2.81 3.13 2.79 3.09 244300 3.09 up up correct
SRZN.US Surrozen Inc. Common Stock 20230607 0 0.64 0.657 0.63 0.646 30800 0.646 up up correct
SRZNW.US Surrozen Inc. Warrant 20230607 0 0.052 0.06 0.0471 0.05 8152 0.05 down down correct
SSB.US South State Corporation 20230607 0 69.81 72.25 69.11 71.46 1084700 71.46 up up correct
SSBI.US Summit State Bank 20230607 0 15.63 15.79 15.44 15.44 7700 15.44 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230607 0 20.52 21.53 20.49 21.5 29800 21.5 up up correct
SSKN.US STRATA Skin Sciences Inc 20230607 0 0.89 0.94 0.86 0.89 13800 0.89
SSNC.US SS&C Technologies Holdings Inc 20230607 0 57 57.6 56.87 57.54 929900 57.54 up down incorrect
SSNT.US SilverSun Technologies Inc 20230607 0 3.18 3.18 3.08 3.08 2600 3.08 down up incorrect
SSP.US The E.W. Scripps Company 20230607 0 8.44 8.84 8.44 8.79 479100 8.79 up up correct
SSRM.US SSR Mining Inc 20230607 0 14.87 15.05 14.37 14.46 1495400 14.46 down down correct
SSSS.US SuRo Capital Corp 20230607 0 3.41 3.45 3.35 3.38 51200 3.38 down down correct
SSTI.US ShotSpotter Inc 20230607 0 24.75 25.01 23.65 23.98 62000 23.98 down down correct
SSYS.US Stratasys Ltd 20230607 0 16.77 17.44 16.53 17.34 996600 17.34 up up correct
STAA.US STAAR Surgical Company 20230607 0 50.9 53 50.26 51.63 2255400 51.63 up up correct
STAB.US Statera Biopharma Inc 20230607 0 0.033 0.035 0.031 0.035 149212 0.035 up up correct
STAF.US Staffing 360 Solutions Inc 20230607 0 0.9 0.96 0.73 0.88 176500 0.88 down down correct
STBA.US S&T Bancorp Inc 20230607 0 29.68 31.1 29.6 30.8 213800 30.8 up up correct
STCN.US Steel Connect Inc 20230607 0 0.0022 0.0022 0.0022 0.0022 9254 7.56
STEP.US StepStone Group Inc 20230607 0 24.84 25.3 24.64 25.07 308800 24.6151 up down incorrect
STER.US Sterling Check Corp. Common Stock 20230607 0 14.15 14.56 12.145 12.31 797000 12.31 down down correct
STGW.US MDC Partners Inc 20230607 0 7.15 7.78 7.15 7.75 1858000 7.75 up up correct
STIM.US Neuronetics Inc 20230607 0 2.55 2.62 2.46 2.46 85700 2.46 down down correct
STKL.US SunOpta Inc 20230607 0 7.14 7.26 7.06 7.19 736000 7.19 up up correct
STKS.US The ONE Group Hospitality Inc 20230607 0 7.51 8.02 7.51 7.93 124400 7.93 up down incorrect
STLD.US Steel Dynamics Inc 20230607 0 99.3 101.875 99.3 101.37 1170995 100.9672 up up correct
STNE.US StoneCo Ltd 20230607 0 13.3 13.57 12.74 12.88 6853200 12.88 down down correct
STOK.US Stoke Therapeutics Inc 20230607 0 13.15 13.4 12.86 13.08 137300 13.08 down down correct
STRA.US Strategic Education Inc 20230607 0 77.07 79.18 77.07 78.93 121700 78.93 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230607 0 0.36 0.383 0.35 0.35 542400 0.35 down up incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230607 0 0.0556 0.07 0.0418 0.05 299947 0.05 down down correct
STRL.US Sterling Construction Company Inc 20230607 0 52.05 53.53 51.99 53.36 440000 53.36 up up correct
STRM.US Streamline Health Solutions Inc 20230607 0 1.52 1.52 1.46 1.47 14500 1.47 down down correct
STRO.US Sutro Biopharma Inc 20230607 0 5.18 5.21 5 5.15 422500 5.15 down down correct
STRR.US Star Equity Holdings Inc 20230607 0 1.08 1.12 1.06 1.09 87400 1.09 up up correct
STRRP.US Star Equity Holdings Inc 20230607 0 9.1 9.1 9.1 9.1 200 9.1
STRS.US Stratus Properties Inc 20230607 0 24.63 25.43 24.61 24.99 24100 24.99 up up correct
STRT.US Strattec Security Corporation 20230607 0 19.3 19.49 19.12 19.49 2600 19.49 up down incorrect
STSA.US Satsuma Pharmaceuticals Inc 20230607 0 1.11 1.14 1.01 1.1 1829701 1.1 down down correct
STTK.US Shattuck Labs Inc 20230607 0 2.83 3.01 2.83 2.96 7300 2.96 up up correct
STX.US Seagate Technology Holdings plc 20230607 0 59.07 59.72 57.06 59.3 5208238 58.6367 up up correct
SUNW.US Sunworks Inc 20230607 0 1.41 1.64 1.41 1.55 1588600 1.55 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20230607 0 34.69 35.65 34.53 35.45 397700 35.45 up up correct
SURF.US Surface Oncology Inc 20230607 0 0.801 0.83 0.76 0.768 154800 0.768 down down correct
SURG.US SurgePays Inc. Common Stock 20230607 0 8.2 8.2 7.72 8.04 192200 8.04 down down correct
SURGW.US SurgePays Inc. Warrant 20230607 0 3.37 3.47 3.14 3.31 20205 3.31 down down correct
SVC.US Service Properties Trust 20230607 0 9.13 9.29 9 9.06 1205500 9.06 down down correct
SVFD.US Save Foods Inc 20230607 0 0.695 0.697 0.664 0.68 9800 0.68 down down correct
SVRA.US Savara Inc 20230607 0 2.97 3 2.86 3 388700 3 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230607 0 0.83 0.83 0.83 0.83 1500 0.83
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230607 0 1.49 1.53 1.44 1.47 24300 1.47 down up incorrect
SWAV.US ShockWave Medical Inc 20230607 0 292.32 296.215 282.8 287.25 374500 287.25 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20230607 0 12.52 12.87 12.5 12.59 660500 12.59 up up correct
SWIM.US Latham Group Inc 20230607 0 3.81 3.86 3.405 3.65 784400 3.65 down up incorrect
SWKH.US SWK Holdings Corporation 20230607 0 17.64 17.97 17.59 17.95 13700 17.95 up up correct
SWKS.US Skyworks Solutions Inc 20230607 0 104.36 107.2 104.02 105.01 1082700 105.01 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230607 0 10.31 10.31 10.31 10.31 0 10.31
SWSSU.US Springwater Special Situations Corp Unit 20230607 0 10.59 10.59 10.59 10.59 0 10.59
SWSSW.US Springwater Special Situations Corp. Warrant 20230607 0 0.015 0.0212 0.0097 0.01 20444 0.01 down down correct
SWTX.US SpringWorks Therapeutics Inc 20230607 0 26.57 27.95 26.21 27.53 653800 27.53 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20230607 0 0.247 0.26 0.222 0.233 1803800 0.233 down down correct
SY.US So 20230607 0 2.34 2.34 2.11 2.13 146400 2.13 down down correct
SYBT.US Stock Yards Bancorp Inc 20230607 0 47.45 49.59 47.06 48.84 148425 48.5476 up up correct
SYBX.US Synlogic Inc 20230607 0 0.606 0.62 0.56 0.57 323600 0.57 down up incorrect
SYNA.US Synaptics Incorporated 20230607 0 81.95 84.74 81.84 82.47 848300 82.47 up down incorrect
SYNH.US Syneos Health Inc 20230607 0 41.55 41.83 41.51 41.75 4140400 41.75 up up correct
SYPR.US Sypris Solutions Inc 20230607 0 1.88 1.95 1.88 1.92 21700 1.92 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20230607 0 3.78 3.78 3.5 3.54 54800 3.54 down down correct
SYTA.US Siyata Mobile Inc 20230607 0 0.1074 0.11 0.105 0.1099 1769588 0.1099 up up correct
SYTAW.US Siyata Mobile Inc 20230607 0 0.0728 0.0728 0.0727 0.0727 200 0.0727 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230607 0 10.7316 10.7316 10.7316 10.7316 0 10.7316
TACT.US TransAct Technologies Incorporated 20230607 0 7.56 7.88 7.55 7.68 20700 7.68 up up correct
TAIT.US Taitron Components Incorporated 20230607 0 3.88 4.08 3.88 4.06 10000 4.06 up up correct
TAKMX.US TAKMX 20230607 0 8.32 8.32 8.32 8.32 0 8.32
TALK.US Talkspace Inc 20230607 0 1.09 1.09 1.025 1.06 916400 1.06 down down correct
TALKW.US Talkspace Inc 20230607 0 0.06 0.0606 0.06 0.06 205453 0.06
TALS.US Talaris Therapeutics Inc 20230607 0 2.45 2.57 2.25 2.47 748600 2.47 up up correct
TANH.US Tantech Holdings Ltd 20230607 0 2.94 2.94 2.51 2.64 67800 2.64 down down correct
TAOP.US Taoping Inc 20230607 0 0.74 0.74 0.69 0.69 5300 0.69 down down correct
TARA.US Protara Therapeutics Inc 20230607 0 2.82 2.9 2.8 2.85 13200 2.85 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20230607 0 18.7 19.78 18.7 19.11 434800 19.11 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20230607 0 11.99 12.15 11.66 11.84 521600 11.84 down down correct
TAST.US Carrols Restaurant Group Inc 20230607 0 5.55 5.78 5.51 5.71 573000 5.71 up up correct
TATT.US TAT Technologies Ltd 20230607 0 6.64 6.85 6.64 6.83 9200 6.83 up up correct
TAYD.US Taylor Devices Inc 20230607 0 18.62 19.3 18.62 18.77 7200 18.77 up up correct
TBBK.US The Bancorp Inc 20230607 0 35.1 36.1 34.67 35.75 565500 35.75 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230607 0 10.21 10.21 10.21 10.21 0 10.21
TBCPU.US Thunder Bridge Capital Partners III Inc 20230607 0 10.32 10.32 10.32 10.32 0 10.32
TBLA.US Taboola.com Ltd. Ordinary Shares 20230607 0 3.1 3.16 3 3 1084000 3 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20230607 0 0.46 0.46 0.45 0.45 1200 0.45 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230607 0 15.22 15.508 14.97 15.02 76800 14.9172 down up incorrect
TBLT.US ToughBuilt Industries Inc 20230607 0 0.795 0.799 0.77 0.79 107900 0.79 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230607 0 0.062 0.062 0.062 0.062 0 0.062
TBNK.US Territorial Bancorp Inc 20230607 0 10.94 11.74 10.94 11.73 18000 11.73 up up correct
TBPH.US Theravance Biopharma Inc 20230607 0 10.95 11.21 10.95 11.17 521900 11.17 up up correct
TC.US TuanChe ADR 20230607 0 0.51 0.52 0.48 0.51 41442 0.51
TCBC.US TC Bancshares Inc. Common Stock 20230607 0 13.62 14.36 13.62 14.2 2300 14.2 up up correct
TCBI.US Texas Capital Bancshares Inc 20230607 0 52.93 54.85 52.34 53.66 614700 53.66 up up correct
TCBIO.US Texas Capital Bancshares Inc 20230607 0 19.5 19.59 18.75 19.24 16800 19.24 down up incorrect
TCBK.US TriCo Bancshares 20230607 0 37.65 39.68 37.59 39.13 148700 38.83 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230607 0 11.85 12.15 11.775 12.01 45700 11.98 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20230607 0 17.3 17.49 17.28 17.35 86600 17.35 up up correct
TCCO.US Technical Communications Corporation 20230607 0 0.99 0.99 0.99 0.99 0 0.99
TCFC.US The Community Financial Corporation 20230607 0 27.4 28.57 27.4 28.23 22500 28.23 up up correct
TCMD.US Tactile Systems Technology Inc 20230607 0 24.43 24.75 23.86 24.14 225100 24.14 down down correct
TCOM.US Trip.com Group Limited 20230607 0 35.01 35.41 34.035 34.29 5297358 34.29 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230607 0 0.619 0.632 0.59 0.63 78500 0.63 up up correct
TCPC.US BlackRock TCP Capital Corp 20230607 0 10.91 11.16 10.89 11.04 266775 10.7107 up up correct
TCRX.US Tscan Therapeutics Inc 20230607 0 3 3.14 2.853 3.09 517000 3.09 up up correct
TCX.US Tucows Inc 20230607 0 30.97 31.64 29.76 30.42 60732 30.42 down down correct
TDS.US PV 20230607 0 13.35 13.35 13 13.15 47890 12.7647 down down correct
TDUP.US ThredUp Inc 20230607 0 1.95 2.21 1.93 2.19 2050300 2.19 up up correct
TEAM.US Atlassian Corporation Plc 20230607 0 185.03 186.04 170.98 171.34 3090885 171.34 down down correct
TECH.US Bio 20230607 0 82.78 83 81.93 82.25 849800 82.25 down down correct
TECTP.US Tectonic Financial Inc 20230607 0 10.161 10.161 10.161 10.161 1100 10.161
TEDU.US Tarena International Inc 20230607 0 3.13 3.64 3.13 3.61 19400 3.61 up up correct
TELA.US TELA Bio Inc 20230607 0 11.04 11.04 10.65 10.74 62700 10.74 down up incorrect
TELL.US Tellurian Inc 20230607 0 1.23 1.34 1.23 1.34 12449200 1.34 up down incorrect
TENB.US Tenable Holdings Inc 20230607 0 41.28 41.51 38.89 39.73 2311500 39.73 down down correct
TENX.US Tenax Therapeutics Inc 20230607 0 0.34 0.35 0.332 0.35 243400 0.35 up up correct
TER.US Teradyne Inc 20230607 0 104.13 105.8 103.18 104.22 1566100 104.22 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20230607 0 12.19 12.3511 11.705 11.87 394791 11.87 down down correct
TESS.US TESSCO Technologies Incorporated 20230607 0 8.93 8.93 8.86 8.87 21200 8.87 down down correct
TFC.US PR 20230607 0 20.65 20.65 20.38 20.39 235559 20.39 down down correct
TFFP.US TFF Pharmaceuticals Inc 20230607 0 0.454 0.498 0.446 0.461 103600 0.461 up up correct
TFSL.US TFS Financial Corporation 20230607 0 12.45 12.73 12.37 12.7 440200 12.7 up up correct
TGH.US PB 20230607 0 19.13 19.68 19.13 19.25 13114 19.25 up up correct
TGLS.US Tecnoglass Inc 20230607 0 42.06 43.88 42.06 43.02 363559 42.9441 up down incorrect
TGTX.US TG Therapeutics Inc 20230607 0 26.5 27.73 25.71 27 3244300 27 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230607 0 10.48 10.48 10.48 10.48 0 10.48
TGVCU.US TG Venture Acquisition Corp. Units 20230607 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20230607 0 0.035 0.035 0.027 0.027 52900 0.027 down down correct
TH.US Target Hospitality Corp 20230607 0 14.81 14.855 14.43 14.52 453200 14.52 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230607 0 10.25 10.25 10.25 10.25 32 10.25
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230607 0 10.31 10.31 10.31 10.31 1 10.31
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230607 0 0.1501 0.1501 0.1501 0.1501 40380 0.1501
THFF.US First Financial Corporation 20230607 0 35.81 36.94 35.81 36.72 61413 36.1554 up up correct
THMO.US ThermoGenesis Holdings Inc 20230607 0 1.18 1.31 1.16 1.23 498000 1.23 up up correct
THRM.US Gentherm Incorporated 20230607 0 58.71 60.14 58.69 59.67 119500 59.67 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20230607 0 4.95 4.96 4.79 4.81 40900 4.81 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230607 0 9.75 10.17 9.585 9.82 104800 9.82 up up correct
THRY.US Thryv Holdings Inc 20230607 0 24.75 25.22 24.68 24.98 182400 24.98 up up correct
THTX.US Theratechnologies Inc 20230607 0 1.02 1.02 0.95 0.99 27100 0.99 down up incorrect
THWWW.US Target Hospitality Corp 20230607 0 4.29 4.4503 4.29 4.35 14442 4.35 up down incorrect
TIGO.US Millicom International Cellular S.A 20230607 0 17.14 17.18 16.91 16.93 39100 16.93 down down correct
TIGR.US UP Fintech Holding Limited 20230607 0 3.13 3.2 3.09 3.13 451500 3.13
TIL.US Instil Bio Inc 20230607 0 0.5792 0.644 0.57 0.6359 841091 0.6359 up up correct
TILE.US Interface Inc 20230607 0 7.81 8.13 7.81 8.11 362900 8.11 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20230607 0 32.68 32.68 32.68 32.68 0 32.2511
TIPPX.US Total Income + Real Estate Fund CL C 20230607 0 31.01 31.01 31.01 31.01 0 30.603
TIPRX.US Totl In Rl Est A 20230607 0 33.18 33.18 33.18 33.18 0 32.7445
TIPT.US Tiptree Inc 20230607 0 14.02 14.47 13.87 14.27 139400 14.27 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20230607 0 34.02 34.02 34.02 34.02 0 33.5734
TIRX.US Tian Ruixiang Holdings Ltd 20230607 0 1.7 1.75 1.67 1.7 40100 1.7
TITN.US Titan Machinery Inc 20230607 0 28.06 29.91 28.06 29.62 314100 29.62 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20230607 0 0.099 0.1 0.09 0.097 960100 0.097 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230607 0 3.79 3.94 3.32 3.7 72900 3.7 down down correct
TLF.US Tandy Leather Factory Inc 20230607 0 4.31 4.43 4.31 4.31 11500 4.31
TLIS.US Talis Biomedical Corporation 20230607 0 0.48 0.5 0.477 0.49 32200 0.49 up down incorrect
TLRY.US Tilray Inc 20230607 0 1.79 1.83 1.7 1.73 20954100 1.73 down down correct
TLS.US Telos Corporation 20230607 0 2.78 2.94 2.67 2.69 643800 2.69 down down correct
TLSA.US Tiziana Life Sciences PLC 20230607 0 0.81 0.83 0.76 0.78 181200 0.78 down down correct
TMC.US TMC the metals company Inc 20230607 0 0.678 0.71 0.678 0.7 794700 0.7 up up correct
TMCI.US Treace Medical Concepts Inc 20230607 0 25.9 26.63 25.9 26.24 266500 26.24 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20230607 0 0.07 0.1 0.07 0.1 83400 0.1 up up correct
TMDX.US TransMedics Group Inc 20230607 0 80 80.98 77.705 79.34 525200 79.34 down down correct
TMKR.US Tastemaker Acquisition Corp 20230607 0 10.58 10.58 10.57 10.57 1000 10.57 down down correct
TMKRU.US Tastemaker Acquisition Corp 20230607 0 10.58 10.58 10.57 10.58 5500 10.58
TMKRW.US Tastemaker Acquisition Corp 20230607 0 0.04 0.0532 0.0399 0.045 407420 0.045 up up correct
TMUS.US T 20230607 0 128.84 129 126.05 126.55 11273700 126.55 down down correct
TNDM.US Tandem Diabetes Care Inc 20230607 0 24.67 25.07 24.34 24.81 1000900 24.81 up up correct
TNGX.US Bctg Acquisition Corp 20230607 0 3.6 3.89 3.55 3.71 285700 3.71 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230607 0 1.95 1.99 1.87 1.91 182900 1.91 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230607 0 7.55 7.675 7.26 7.31 431800 7.31 down up incorrect
TOACU.US Talon 1 Acquisition Corp. Unit 20230607 0 10.9211 10.9211 10.9211 10.9211 0 10.9211
TOI.US DFP Healthcare Acquisitions Corp 20230607 0 0.419 0.51 0.418 0.48 635300 0.48 up up correct
TOIIW.US The Oncology Institute Inc 20230607 0 0.0497 0.0499 0.0365 0.0365 2976 0.0365 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20230607 0 0.64 0.72 0.64 0.69 211900 0.69 up up correct
TOPS.US Top Ships Inc 20230607 0 0.73 0.75 0.7 0.7 267600 0.7 down up incorrect
TOUR.US Tuniu Corporation 20230607 0 1.42 1.44 1.33 1.4 282800 1.4 down down correct
TOWN.US TowneBank 20230607 0 25.05 26.13 24.46 25.92 329683 25.6432 up up correct
TPIC.US TPI Composites Inc 20230607 0 11.94 12.13 11.42 11.53 497300 11.53 down down correct
TPST.US Tempest Therapeutics Inc 20230607 0 1.492 1.5 1.375 1.39 134900 1.39 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230607 0 14.468 14.91 13.674 14.48 71800 14.48 up up correct
TREE.US LendingTree Inc 20230607 0 22.18 23.44 22.01 22.74 320400 22.74 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20230607 0 5.99 6.17 5.99 6.06 179400 6.06 up down incorrect
TRIB.US Trinity Biotech plc 20230607 0 0.92 1 0.9 0.96 52500 0.96 up up correct
TRIN.US Trinity Capital Inc 20230607 0 13.19 13.44 13.095 13.14 175731 12.6302 down down correct
TRIP.US TripAdvisor Inc 20230607 0 16.58 16.86 16.32 16.54 2744400 16.54 down down correct
TRIS.US UN 20230607 0 10.41 10.41 10.41 10.41 100 10.41
TRKAW.US Troika Media Group Inc 20230607 0 0.0311 0.0311 0.0251 0.0252 33306 0.0252 down down correct
TRMB.US Trimble Inc 20230607 0 49.85 51.41 49.78 51.17 1357800 51.17 up up correct
TRMD.US TORM plc 20230607 0 23.87 24.04 23.497 23.87 427200 23.87
TRMK.US Trustmark Corporation 20230607 0 23.33 23.94 22.9 23.56 399900 23.56 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20230607 0 7.2 7.3 6.86 7 60700 7 down down correct
TRNS.US Transcat Inc 20230607 0 92 93.28 91.36 92.97 34800 92.97 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230607 0 10.78 10.79 10.78 10.79 800 10.79 up down incorrect
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230607 0 10.7 10.7 10.7 10.7 0 10.7
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230607 0 0.0731 0.0731 0.0731 0.0731 200 0.0731
TROO.US TROOPS Inc 20230607 0 3.25 3.42 3.25 3.41 13600 3.41 up up correct
TROW.US T. Rowe Price Group Inc 20230607 0 112.19 114.05 111.95 113.06 1364856 111.8267 up up correct
TRS.US TriMas Corporation 20230607 0 27.58 29.07 27.58 28.77 163900 28.77 up up correct
TRST.US TrustCo Bank Corp NY 20230607 0 30.14 31.55 30.14 31.08 115500 31.08 up up correct
TRTN.US PE 20230607 0 18.81 18.86 18.54 18.86 9839 18.86 up up correct
TRUE.US TrueCar Inc 20230607 0 2.38 2.54 2.38 2.52 199600 2.52 up up correct
TRUP.US Trupanion Inc 20230607 0 21.52 24.057 20.65 22.7 1653700 22.7 up up correct
TRVG.US trivago N.V 20230607 0 1.2 1.2 1.155 1.2 383700 1.2
TRVI.US Trevi Therapeutics Inc 20230607 0 2.49 2.61 2.46 2.5 223200 2.5 up up correct
TRVN.US Trevena Inc 20230607 0 1.04 1.11 1.04 1.1 396000 1.1 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230607 0 8.13 8.13 7.88 8 2600 8 down down correct
TSBK.US Timberland Bancorp Inc 20230607 0 24.75 25.39 24.75 25.34 24200 25.34 up up correct
TSCO.US Tractor Supply Company 20230607 0 216.86 218.87 215.86 217.81 1297800 217.81 up up correct
TSEM.US Tower Semiconductor Ltd 20230607 0 38.35 38.58 37.87 38.47 665500 38.47 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20230607 0 0.863 0.889 0.85 0.85 118500 0.85 down down correct
TSIFX.US TSIFX 20230607 0 8.9 8.9 8.9 8.9 0 8.9
TSLA.US Tesla Inc 20230607 0 228 230.8296 223.2 224.57 185710797 224.57 down down correct
TSP.US TuSimple Holdings Inc 20230607 0 2.2 2.409 2.183 2.25 2848600 2.25 up up correct
TSRI.US TSR Inc 20230607 0 6.45 6.46 6.26 6.26 8500 6.26 down down correct
TSVT.US 2seventy bio Inc 20230607 0 11.88 12.2 11.77 12.11 425000 12.11 up up correct
TTCF.US Tattooed Chef Inc 20230607 0 0.58 0.63 0.57 0.59 852000 0.59 up up correct
TTD.US The Trade Desk Inc 20230607 0 75.94 77.14 73.58 73.66 4507200 73.66 down up incorrect
TTEC.US TTEC Holdings Inc 20230607 0 34.79 36.04 34.79 35.8 217300 35.8 up up correct
TTEK.US Tetra Tech Inc 20230607 0 156.24 157.66 153.71 155.2 319200 155.2 down down correct
TTGT.US TechTarget Inc 20230607 0 36.79 38.13 36.79 37.51 258600 37.51 up down incorrect
TTMI.US TTM Technologies Inc 20230607 0 13.84 14.4 13.75 14.36 623900 14.36 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20230607 0 0.78 0.78 0.76 0.78 7700 0.78
TTOO.US T2 Biosystems Inc 20230607 0 0.082 0.087 0.078 0.081 36200300 0.081 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230607 0 5.57 5.67 5.52 5.61 100700 5.61 up up correct
TTWO.US Take 20230607 0 135.68 136.66 131.51 132.25 2021800 132.25 down up incorrect
TURN.US 180 Degree Capital Corp 20230607 0 4.65 4.7 4.55 4.61 12400 4.61 down down correct
TUSK.US Mammoth Energy Services Inc 20230607 0 4.02 4.27 3.96 4.2 86700 4.2 up up correct
TVTX.US Travere Therapeutics Inc 20230607 0 19.3 19.5 17.94 18 1481749 18 down down correct
TW.US Tradeweb Markets Inc 20230607 0 68.67 69.44 68.115 69.19 832600 69.19 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230607 0 10.15 10.15 10.13 10.13 20200 10.13 down down correct
TWCBU.US Bilander Acquisition Corp. Unit 20230607 0 10.65 10.65 10.65 10.65 0 10.65
TWCBW.US Bilander Acquisition Corp. Warrant 20230607 0 0.1463 0.195 0.09 0.0999 2700 0.0999 down down correct
TWIN.US Twin Disc Incorporated 20230607 0 11.77 12.02 11.77 12 7000 12 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230607 0 7.81 8.08 7.79 8.07 590400 8.07 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20230607 0 10.27 10.27 10.27 10.27 0 10.27
TWLVW.US Twelve Seas Investment Company II 20230607 0 0.0501 0.0699 0.045 0.0699 170812 0.0699 up up correct
TWNK.US Hostess Brands Inc 20230607 0 25.8 26.155 25.42 26.08 780500 26.08 up up correct
TWOU.US 2U Inc 20230607 0 4.65 4.72 4.48 4.6 969400 4.6 down down correct
TWST.US Twist Bioscience Corporation 20230607 0 17.06 17.67 16.53 16.67 1332900 16.67 down down correct
TXG.US 10x Genomics Inc 20230607 0 55.18 55.39 52.8 54.02 1503100 54.02 down down correct
TXMD.US TherapeuticsMD Inc 20230607 0 4.43 4.43 3.96 3.97 73300 3.97 down down correct
TXN.US Texas Instruments Incorporated 20230607 0 171.17 173.79 170.45 172 4422700 172 up up correct
TXRH.US Texas Roadhouse Inc 20230607 0 110.87 112.86 109.81 110.94 934500 110.94 up up correct
TYRA.US Tyra Biosciences Inc 20230607 0 14.99 15.29 13.98 14.26 34000 14.26 down down correct
TZOO.US Travelzoo 20230607 0 10.67 10.86 9.93 10.03 191100 10.03 down down correct
UAL.US United Airlines Holdings Inc 20230607 0 49.07 49.74 48.88 49.39 5180500 49.39 up down incorrect
UBCP.US United Bancorp Inc 20230607 0 11.31 12 11.31 11.94 10600 11.775 up up correct
UBFO.US United Security Bancshares 20230607 0 6.51 6.7399 6.51 6.62 35372 6.62 up up correct
UBOH.US United Bancshares Inc 20230607 0 18.6001 18.64 18.6001 18.64 2904 18.64 up down incorrect
UBSI.US United Bankshares Inc 20230607 0 33.09 34.78 32.77 34.01 1482400 33.65 up up correct
UBX.US Unity Biotechnology Inc 20230607 0 3.5 3.58 3.277 3.34 222000 3.34 down up incorrect
UCBI.US United Community Banks Inc 20230607 0 26.23 27.28 25.97 26.95 763547 26.7191 up up correct
UCBIO.US United Community Banks Inc 20230607 0 20.7 20.9 20 20.13 7700 20.13 down down correct
UCL.US uCloudlink Group Inc 20230607 0 3.75 3.76 3.5509 3.6 7758 3.6 down down correct
UCTT.US Ultra Clean Holdings Inc 20230607 0 35.09 37.1 35.09 36.71 387200 36.71 up up correct
UDMY.US Udemy Inc. Common Stock 20230607 0 11.27 11.45 10.53 10.61 606600 10.61 down up incorrect
UEIC.US Universal Electronics Inc 20230607 0 8.87 9.61 8.87 9.4 184900 9.4 up up correct
UFCS.US United Fire Group Inc 20230607 0 22.99 23.86 22.89 23.59 141500 23.59 up up correct
UFPI.US UFP Industries Inc 20230607 0 88.17 90.98 88 90.25 380800 90.25 up up correct
UFPT.US UFP Technologies Inc 20230607 0 162.99 168.97 162.99 167.98 126800 167.98 up down incorrect
UG.US United 20230607 0 8.77 9.05 8.77 8.91 9900 8.91 up up correct
UGRO.US urban 20230607 0 1.22 1.28 1.13 1.17 102419 1.17 down down correct
UHAL.US AMERCO 20230607 0 55.36 56.32 55.12 56.32 155800 56.32 up down incorrect
UIHC.US United Insurance Holdings Corp 20230607 0 5.25 5.56 5.19 5.27 138000 5.27 up up correct
UK.US Ucommune International Ltd 20230607 0 0.69 0.7479 0.6098 0.643 798668 0.643 down down correct
UKOMW.US Ucommune International Ltd 20230607 0 0.0291 0.0291 0.0291 0.0291 85 0.0291
ULBI.US Ultralife Corporation 20230607 0 4.7 4.78 4.59 4.71 13200 4.71 up down incorrect
ULCC.US Frontier Group Holdings Inc 20230607 0 9.36 9.54 9.16 9.24 1182300 9.24 down down correct
ULH.US Universal Logistics Holdings Inc 20230607 0 27.74 29.73 27.64 29.5 77600 29.5 up up correct
ULTA.US Ulta Beauty Inc 20230607 0 419.45 424.8 414.98 415.55 863600 415.55 down down correct
UMBF.US UMB Financial Corporation 20230607 0 66.34 68.14 65.5 67.24 594900 66.8563 up up correct
UNAM.US Unico American Corporation 20230607 0 1.12 1.15 1.12 1.14 15900 1.14 up up correct
UNB.US Union Bankshares Inc 20230607 0 22.3 23.25 22.3 22.87 7200 22.87 up up correct
UNCY.US Unicycive Therapeutics Inc. 20230607 0 1.56 1.62 1.45 1.51 262500 1.51 down down correct
UNIT.US Uniti Group Inc 20230607 0 4.08 4.37 4.06 4.34 4323063 4.195 up up correct
UNTY.US Unity Bancorp Inc 20230607 0 24.34 24.34 23.9 24.33 49900 24.21 down down correct
UONE.US Urban One Inc 20230607 0 6.38 6.53 6.29 6.49 47600 6.49 up down incorrect
UONEK.US Urban One Inc 20230607 0 5.75 6 5.72 5.91 32500 5.91 up up correct
UPC.US Universe Pharmaceuticals INC 20230607 0 0.699 0.94 0.65 0.83 407100 0.83 up up correct
UPLD.US Upland Software Inc 20230607 0 3.35 3.44 3.33 3.42 279405 3.42 up down incorrect
UPST.US Upstart Holdings Inc 20230607 0 31.78 32.5 28.39 28.54 13239600 28.54 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230607 0 10.55 10.55 10.55 10.55 0 10.55
UPTDW.US TradeUP Acquisition Corp. Warrant 20230607 0 0.0777 0.0777 0.0529 0.0529 2426 0.0529 down down correct
UPWK.US Upwork Inc 20230607 0 9.11 9.3 8.91 9.11 1435100 9.11
URBN.US Urban Outfitters Inc 20230607 0 31.99 32.62 31.77 32.12 4715100 32.12 up up correct
URGN.US UroGen Pharma Ltd 20230607 0 10.53 10.68 10.25 10.62 186700 10.62 up up correct
UROY.US Uranium Royalty Corp 20230607 0 2.07 2.169 2.07 2.12 319600 2.12 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230607 0 12.09 12.2 11.81 12.12 44000 12.12 up up correct
USAU.US U.S. Gold Corp 20230607 0 4.3 4.39 4.12 4.14 28100 4.14 down down correct
USCB.US US Century Bank 20230607 0 10.05 10.28 9.8 10.1 46600 10.1 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230607 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230607 0 1.54 1.6 1.52 1.58 89400 1.58 up down incorrect
USIO.US Usio Inc 20230607 0 2.09 2.16 2.04 2.08 95000 2.08 down down correct
USLM.US United States Lime & Minerals Inc 20230607 0 189.48 193.2 189.48 191 5900 191 up up correct
USQIX.US USQ Core Real Estate Fund 20230607 0 27.3 27.3 27.3 27.3 0 27.3
USQSX.US USQ Core Real Estate Fund 20230607 0 27.35 27.35 27.35 27.35 0 27.35
UTHR.US United Therapeutics Corporation 20230607 0 220.25 222.3 219 220.66 282700 220.66 up up correct
UTMD.US Utah Medical Products Inc 20230607 0 96.97 99.75 95.805 99.74 19364 99.4322 up up correct
UTME.US United Time Technology Co. Ltd 20230607 0 2.26 2.42 2.05 2.24 385700 2.24 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20230607 0 0.279 0.3 0.254 0.259 1372600 0.259 down down correct
UTSI.US UTStarcom Holdings Corp 20230607 0 3.61 3.62 3.61 3.62 500 3.62 up up correct
UVSP.US Univest Financial Corporation 20230607 0 19.99 20.82 19.58 20.6 126300 20.6 up up correct
UXIN.US Uxin Limited 20230607 0 1.42 1.47 1.38 1.45 224700 1.45 up up correct
VABK.US Virginia National Bankshares Corporation 20230607 0 30.2 30.4 29.82 30.29 74900 29.96 up up correct
VACC.US Vaccitech plc 20230607 0 2.52 2.52 2.46 2.5 9400 2.5 down down correct
VALN.US Valneva SE 20230607 0 12.885 12.9 12.196 12.61 15000 12.61 down up incorrect
VALU.US Value Line Inc 20230607 0 45.7 46.5 45.7 46.39 2000 46.39 up up correct
VAQC.US Vector Acquisition Corporation II 20230607 0 10.07 10.161 10.07 10.161 800 10.161 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20230607 0 2 2 1.931 1.98 86100 1.98 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230607 0 39.6 39.6 39.6 39.6 500 39.6
VBIV.US VBI Vaccines Inc 20230607 0 2.59 2.94 2.51 2.91 102300 2.91 up up correct
VBLT.US Vascular Biogenics Ltd 20230607 0 0.222 0.248 0.222 0.244 2510800 0.244 up down incorrect
VBNK.US VersaBank Common Shares 20230607 0 7.95 7.95 7.34 7.46 244200 7.46 down down correct
VBTX.US Veritex Holdings Inc 20230607 0 20.28 20.99 20.12 20.71 616500 20.71 up up correct
VC.US Visteon Corporation 20230607 0 143.76 147.84 143.37 147.29 249200 147.29 up up correct
VCEL.US Vericel Corporation 20230607 0 34.08 35.05 33.84 34.55 355800 34.55 up up correct
VCMIX.US Versus Capital Multi 20230607 0 27.55 27.55 27.55 27.55 0 27.55
VCNX.US Vaccinex Inc 20230607 0 0.43 0.48 0.43 0.46 282500 0.46 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230607 0 27.48 27.48 27.48 27.48 0 27.48
VCTR.US Victory Capital Holdings Inc 20230607 0 32.83 33.705 32.4 33.59 442400 33.2682 up down incorrect
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230607 0 10.23 10.25 10.2 10.2 3100 10.2 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230607 0 10.16 10.22 10.16 10.22 900 10.22 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230607 0 0.0898 0.0898 0.0898 0.0898 237 0.0898
VCYT.US Veracyte Inc 20230607 0 25.93 26.795 25.775 26.44 941300 26.44 up up correct
VECO.US Veeco Instruments Inc 20230607 0 25.33 25.87 25.09 25.4 512000 25.4 up down incorrect
VECT.US VectivBio Holding AG 20230607 0 16.61 16.75 16.61 16.67 316300 16.67 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230607 0 1.97 2.08 1.81 2.08 235800 2.08 up down incorrect
VEON.US VEON Ltd 20230607 0 19.36 19.8 19.36 19.67 11400 19.67 up up correct
VERA.US Vera Therapeutics Inc 20230607 0 9.12 9.56 8.69 9 621200 9 down down correct
VERB.US Verb Technology Company Inc 20230607 0 1.43 1.44 1.35 1.39 43900 1.39 down down correct
VERBW.US Verb Technology Company Inc 20230607 0 0.0153 0.0168 0.0153 0.0153 11034 0.0153
VERI.US Veritone Inc 20230607 0 3.79 4.08 3.79 3.97 934200 3.97 up up correct
VERO.US Venus Concept Inc 20230607 0 2.11 2.42 2.11 2.25 12200 2.25 up up correct
VERU.US Veru Inc 20230607 0 1.14 1.26 1.13 1.22 2391600 1.22 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20230607 0 18.1 18.35 17.54 17.66 574000 17.66 down down correct
VERX.US Vertex Inc 20230607 0 21.79 23.77 21.63 22.28 732900 22.28 up up correct
VERY.US Vericity Inc 20230607 0 6.53 6.565 6.53 6.565 500 6.565 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20230607 0 0.83 0.855 0.809 0.809 21100 0.809 down down correct
VFF.US Village Farms International Inc 20230607 0 0.689 0.75 0.67 0.72 919200 0.72 up down incorrect
VFLEX.US VFLEX 20230607 0 26.23 26.23 26.23 26.23 0 26.23
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230607 0 10.48 10.48 10.48 10.48 0 10.48
VIA.US Via Renewables Inc 20230607 0 11.17 11.96 11.17 11.58 28900 11.58 up down incorrect
VIASP.US Via Renewables Inc 20230607 0 15.94 18 15.94 16.92 27400 15.9662 up down incorrect
VIAV.US Viavi Solutions Inc 20230607 0 9.85 10.03 9.85 9.93 1263800 9.93 up up correct
VICR.US Vicor Corporation 20230607 0 56.45 59.04 56.3 58.32 802500 58.32 up down incorrect
VIEW.US View Inc 20230607 0 0.178 0.195 0.161 0.188 1488600 0.188 up up correct
VIEWW.US View Inc 20230607 0 0.0135 0.0175 0.0115 0.0115 86137 0.0115 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20230607 0 10.46 10.46 10.46 10.46 0 10.46
VIIAW.US 7GC & Co. Holdings Inc 20230607 0 0.04 0.04 0.0399 0.04 18000 0.04
VINC.US Vincerx Pharma Inc 20230607 0 1.89 1.95 1.71 1.71 63500 1.71 down down correct
VINO.US Gaucho Group Holdings Inc 20230607 0 0.638 0.647 0.61 0.64 28500 0.64 up down incorrect
VINP.US Vinci Partners Investments Ltd 20230607 0 8.55 8.96 8.25 8.44 107500 8.44 down down correct
VIOT.US Viomi Technology Co. Ltd 20230607 0 0.9 0.91 0.89 0.9 19600 0.9
VIR.US Vir Biotechnology Inc 20230607 0 25.94 26.42 25.63 25.9 587700 25.9 down down correct
VIRC.US Virco Mfg. Corporation 20230607 0 3.91 3.91 3.75 3.79 8900 3.79 down down correct
VIRI.US Virios Therapeutics Inc 20230607 0 1.61 1.61 1.53 1.55 316600 1.55 down down correct
VIRT.US Virtu Financial Inc 20230607 0 18.24 18.496 18.12 18.27 1199400 18.27 up up correct
VIRX.US Viracta Therapeutics Inc 20230607 0 1.69 1.72 1.46 1.53 269300 1.53 down down correct
VISL.US Vislink Technologies Inc 20230607 0 6.21 6.41 6.21 6.4 9200 6.4 up down incorrect
VITL.US Vital Farms Inc 20230607 0 14.67 15.05 14.646 14.79 287900 14.79 up up correct
VIVE.US Viveve Medical Inc 20230607 0 0.001 0.02 0.001 0.02 2300 0.02 up up correct
VJET.US voxeljet AG 20230607 0 1.97 1.97 1.9 1.94 10700 1.94 down up incorrect
VKTX.US Viking Therapeutics Inc 20230607 0 24.05 24.75 23.57 24.36 1741700 24.36 up down incorrect
VLCN.US Volcon Inc. Common stock 20230607 0 0.75 0.75 0.736 0.74 308600 0.74 down up incorrect
VLGEA.US Village Super Market Inc 20230607 0 22.24 22.44 22.14 22.16 29554 22.16 down down correct
VLN.US WT 20230607 0 0.13 0.1455 0.13 0.1455 25200 0.1455 up up correct
VLY.US Valley National Bancorp 20230607 0 8.66 8.76 8.48 8.66 5824900 8.549
VLYPO.US Valley National Bancorp 20230607 0 23.4 23.44 22.9535 23.11 34288 22.5506 down up incorrect
VLYPP.US Valley National Bancorp 20230607 0 18.79 18.9399 18.37 18.47 47490 18.0731 down down correct
VMAR.US Vision Marine Technologies Inc 20230607 0 5.18 5.6 4.91 5 676400 5 down up incorrect
VMD.US Viemed Healthcare Inc 20230607 0 9.95 10.02 9.82 9.84 96500 9.84 down down correct
VMEO.US Vimeo Inc 20230607 0 4.27 4.37 4.17 4.17 1220300 4.17 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20230607 0 6.26 6.5 6.24 6.46 531100 6.46 up up correct
VNET.US 21Vianet Group Inc 20230607 0 3.09 3.16 2.97 2.99 1478600 2.99 down down correct
VNO.US PO 20230607 0 11.5 11.62 11.3 11.62 38793 11.3553 up down incorrect
VNOM.US Viper Energy Partners LP 20230607 0 26.36 26.69 26.2 26.32 523600 26.32 down down correct
VOD.US Vodafone Group Plc 20230607 0 9.74 9.8 9.7 9.78 6650600 9.292 up up correct
VOR.US Vor Biopharma Inc 20230607 0 5.32 5.55 5.221 5.3 94000 5.3 down up incorrect
VOXX.US VOXX International Corporation 20230607 0 11.1 11.78 11.08 11.45 99400 11.45 up up correct
VQS.US Viq Solutions Inc 20230607 0 0.2378 0.25 0.2332 0.2449 234200 0.2449 up up correct
VRA.US Vera Bradley Inc 20230607 0 5.95 6.3 5.77 5.97 1860000 5.97 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230607 0 4.36 4.57 4 4.04 156900 4.04 down down correct
VRAY.US ViewRay Inc 20230607 0 0.625 0.662 0.607 0.637 2542500 0.637 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20230607 0 5.79 5.8 5.5 5.53 214700 5.53 down down correct
VRDN.US Viridian Therapeutics Inc 20230607 0 24.99 25.29 24.75 25.16 359375 25.16 up up correct
VREX.US Varex Imaging Corporation 20230607 0 22.31 22.84 22.11 22.61 600100 22.61 up up correct
VRM.US Vroom Inc 20230607 0 0.91 1 0.91 0.954 2393800 0.954 up up correct
VRME.US VerifyMe Inc 20230607 0 1.4601 1.48 1.43 1.44 3500 1.44 down down correct
VRNA.US Verona Pharma plc 20230607 0 20.91 20.975 20.06 20.69 244400 20.69 down down correct
VRNS.US Varonis Systems Inc 20230607 0 26.62 27 25.73 25.96 931100 25.96 down down correct
VRNT.US Verint Systems Inc 20230607 0 37.69 38.38 37.38 37.72 810200 37.72 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20230607 0 0.84 0.91 0.84 0.904 16900 0.904 up up correct
VRRM.US Verra Mobility Corporation 20230607 0 18.68 18.91 18.56 18.78 1787200 18.78 up up correct
VRSK.US Verisk Analytics Inc 20230607 0 221.32 222.19 217.84 218.49 941646 218.1479 down up incorrect
VRSN.US VeriSign Inc 20230607 0 223.68 225.05 219.98 220.83 470400 220.83 down up incorrect
VRTS.US Virtus Investment Partners Inc 20230607 0 208.85 214.47 208.85 212.82 72800 212.82 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230607 0 329.13 332 324.04 324.65 1139600 324.65 down down correct
VS.US Versus Systems Inc 20230607 0 0.5182 0.5475 0.5182 0.541 128800 0.541 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230607 0 11.145 11.145 11.145 11.145 59 11.145
VSAT.US Viasat Inc 20230607 0 46.27 47 44.66 45.32 463900 45.32 down down correct
VSEC.US VSE Corporation 20230607 0 51.36 54.6 51.36 54.17 70200 54.17 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20230607 0 5.81 5.81 5.81 5.81 0 5.81
VSLCX.US Invesco Senior Loan Fund Class C 20230607 0 5.82 5.82 5.82 5.82 0 5.82
VSLYX.US If Inv Snr Fnd Y 20230607 0 5.81 5.81 5.81 5.81 0 5.81
VSSYW.US Versus Systems Inc 20230607 0 0.027 0.027 0.027 0.027 0 0.027
VSTA.US Vasta Platform Limited 20230607 0 3.25 3.27 3.24 3.24 24085 3.24 down down correct
VSTM.US Verastem Inc 20230607 0 11.38 11.55 11.01 11.2 170480 11.2 down down correct
VTGN.US VistaGen Therapeutics Inc 20230607 0 3.26 3.26 2.61 2.71 963700 2.71 down down correct
VTNR.US Vertex Energy Inc 20230607 0 6.36 6.84 6.36 6.81 2460300 6.81 up up correct
VTRS.US Viatris Inc 20230607 0 9.52 9.75 9.49 9.71 12644900 9.71 up up correct
VTRU.US Vitru Limited 20230607 0 15.87 16.12 15.27 15.66 19590 15.66 down down correct
VTSI.US VirTra Inc 20230607 0 7.83 7.99 7.69 7.78 94500 7.78 down down correct
VTVT.US vTv Therapeutics Inc 20230607 0 0.8 0.849 0.8 0.816 28000 0.816 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230607 0 34.94 36.19 34.91 35.47 877700 35.47 up up correct
VUZI.US Vuzix Corporation 20230607 0 5.04 5.43 4.91 5 1544700 5 down down correct
VVOS.US Vivos Therapeutics Inc 20230607 0 0.43 0.43 0.41 0.415 56300 0.415 down down correct
VVPR.US VivoPower International PLC 20230607 0 0.607 0.61 0.53 0.569 265100 0.569 down down correct
VWE.US Vintage Wine Estates Inc 20230607 0 1.23 1.29 1.11 1.13 284700 1.13 down down correct
VXRT.US Vaxart Inc 20230607 0 0.91 0.9208 0.87 0.9001 12846302 0.9001 down down correct
VYGR.US Voyager Therapeutics Inc 20230607 0 12.56 12.66 12.09 12.59 532800 12.59 up up correct
VYNE.US VYNE Therapeutics Inc 20230607 0 6 6.09 5.85 5.95 16100 5.95 down down correct
VYNT.US Vyant Bio Inc 20230607 0 0.2167 0.2317 0.2035 0.2035 29835 0.2035 down up incorrect
WABC.US Westamerica Bancorporation 20230607 0 42.17 43.72 41.48 43.29 169200 43.29 up up correct
WAFD.US Washington Federal Inc 20230607 0 29.29 30.45 29.12 30.03 574700 30.03 up up correct
WAFDP.US Washington Federal Inc 20230607 0 15.49 15.65 15.23 15.32 60400 15.0088 down down correct
WAFU.US Wah Fu Education Group Limited 20230607 0 2.25 2.25 2.16 2.19 8700 2.19 down down correct
WAL.US PA 20230607 0 14.42 14.8 14.33 14.5 188845 14.2318 up up correct
WALD.US Waldencast Acquisition Corp 20230607 0 9.8 9.9 9.32 9.8 30400 9.8
WALDW.US Waldencast Acquisition Corp 20230607 0 0.51 0.51 0.51 0.51 2 0.51
WASH.US Washington Trust Bancorp Inc 20230607 0 28.13 28.87 27.975 28.68 188484 28.1041 up up correct
WATT.US Energous Corporation 20230607 0 0.35 0.357 0.315 0.32 286500 0.32 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230607 0 3.1106 3.1106 2.88 3.01 10494 3.01 down down correct
WB.US Weibo Corporation 20230607 0 14.38 14.87 14.38 14.58 1083929 13.7066 up up correct
WBA.US Walgreens Boots Alliance Inc 20230607 0 31.53 32.05 31.24 31.93 6418400 31.93 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230607 0 31.93 32.25 30.89 30.97 239500 30.97 down down correct
WDAY.US Workday Inc 20230607 0 213.21 214.56 202.79 203.44 2971500 203.44 down down correct
WDC.US Western Digital Corporation 20230607 0 40.05 40.74 39.53 40.02 4311600 40.02 down down correct
WDFC.US WD 20230607 0 189.23 192.37 188.54 190.54 107900 190.54 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230607 0 9.77 9.77 9.77 9.77 0 9.77
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230607 0 10.52 10.52 10.52 10.52 0 10.52
WEJO.US Wejo Group Limited Common Shares 20230607 0 0.078 0.078 0.0602 0.0661 32209032 0.0661 down down correct
WEJOW.US Wejo Group Limited Warrant 20230607 0 0.1495 0.1495 0.1495 0.1495 2437058 0.1495
WEN.US The Wendy's Company 20230607 0 22.41 22.57 22.03 22.2 2086000 22.2 down down correct
WERN.US Werner Enterprises Inc 20230607 0 44.19 45.58 43.935 45.39 705803 45.2477 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20230607 0 10.38 10.38 10.38 10.38 0 10.38
WEYS.US Weyco Group Inc 20230607 0 27.6 28.05 27.03 27.17 34700 27.17 down down correct
WFC.US PD 20230607 0 17.48 17.55 17.34 17.39 56176 17.39 down down correct
WFCF.US Where Food Comes From Inc 20230607 0 13.78 14.15 13.78 14.15 3200 14.15 up down incorrect
WFCPX.US Wells Fargo & Co Non 20230607 0 16.75 16.75 16.75 16.75 0 16.7088
WFRD.US Weatherford International plc Ordinary Shares 20230607 0 62.96 65.01 62.8 64.77 1277800 64.77 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230607 0 21.17 21.2 21.15 21.163 800 21.163 down down correct
WHF.US WhiteHorse Finance Inc 20230607 0 12.32 13.23 12.29 12.93 102068 12.5533 up up correct
WHLM.US Wilhelmina International Inc 20230607 0 3.83 3.88 3.79 3.88 3500 3.88 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230607 0 0.78 0.78 0.71 0.71 5000 0.71 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230607 0 13.83 14.25 13.83 14.01 8100 14.01 up down incorrect
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230607 0 46 46.0001 46 46.0001 2000 46.0001 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230607 0 1.395 1.44 1.38 1.389 1700 1.389 down down correct
WILC.US G. Willi 20230607 0 12.55 12.9 12.55 12.55 1900 12.55
WIMI.US WiMi Hologram Cloud Inc 20230607 0 1.12 1.13 1 1 743000 1 down down correct
WINA.US Winmark Corporation 20230607 0 357.83 369.64 357.83 368.02 23100 368.02 up down incorrect
WING.US Wingstop Inc 20230607 0 198.05 200.9 192.78 196.08 625700 196.08 down down correct
WINT.US Windtree Therapeutics Inc 20230607 0 1.7 1.82 1.65 1.79 582200 1.79 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20230607 0 10.74 10.74 10.739 10.739 800 10.739 down down correct
WINVU.US WinVest Acquisition Corp Unit 20230607 0 10.79 10.79 10.79 10.79 0 10.79
WIRE.US Encore Wire Corporation 20230607 0 175.98 184.83 175.79 184 228800 184 up up correct
WISA.US Summit Wireless Technologies Inc 20230607 0 1.26 1.35 1.25 1.28 181900 1.28 up up correct
WISH.US ContextLogic Inc 20230607 0 7.19 7.74 7.1 7.19 768100 7.19
WIX.US Wix.com Ltd 20230607 0 77.59 78.11 73.91 73.99 1240700 73.99 down down correct
WKEY.US WISeKey International Holding AG 20230607 0 1.99 2.001 1.91 1.98 90400 1.98 down down correct
WKHS.US Workhorse Group Inc 20230607 0 0.872 0.91 0.872 0.893 8312700 0.893 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20230607 0 9.42 9.635 9.12 9.34 82900 9.34 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20230607 0 2.7 2.7 2.58 2.58 32300 2.58 down down correct
WKSPW.US Worksport Ltd. Warrant 20230607 0 0.26 0.26 0.255 0.255 3166 0.255 down down correct
WLDN.US Willdan Group Inc 20230607 0 20.04 20.3 19.39 19.53 45100 19.53 down down correct
WLFC.US Willis Lease Finance Corporation 20230607 0 42 42.95 40.73 41.8 14200 41.8 down up incorrect
WMG.US Warner Music Group Corp 20230607 0 24.61 25.29 24.38 24.82 3905600 24.82 up up correct
WMPN.US William Penn Bancorporation 20230607 0 10.01 10.01 9.86 10 20800 10 down down correct
WNEB.US Western New England Bancorp Inc 20230607 0 6.08 6.18 6.08 6.15 57100 6.15 up up correct
WNW.US Wunong Net Technology Company Limited 20230607 0 0.1949 0.2 0.1909 0.1969 127849 0.1969 up up correct
WOOF.US Petco Health and Wellness Company Inc 20230607 0 8.3 8.6 8.2 8.55 3405600 8.55 up up correct
WORX.US SCWorx Corp 20230607 0 0.223 0.236 0.212 0.235 54100 0.235 up up correct
WPRT.US Westport Fuel Systems Inc 20230607 0 7.25 7.6 6.93 7.4 142500 7.4 up up correct
WRAP.US Wrap Technologies Inc 20230607 0 1.03 1.06 0.99 1.01 76400 1.01 down up incorrect
WRLD.US World Acceptance Corporation 20230607 0 123.99 128.2 123 124.81 45100 124.81 up down incorrect
WSBC.US WesBanco Inc 20230607 0 27.88 28.89 27.52 28.65 425600 28.3 up up correct
WSBCP.US WesBanco Inc 20230607 0 23.38 23.38 22.85 23.17 6600 23.17 down down correct
WSBF.US Waterstone Financial Inc 20230607 0 15.34 15.56 15.26 15.46 88108 15.46 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20230607 0 46.41 47.7 46.315 47.08 3071500 47.08 up up correct
WSFS.US WSFS Financial Corporation 20230607 0 38.54 40.54 38.15 39.77 443200 39.77 up down incorrect
WTBA.US West Bancorporation Inc 20230607 0 18.56 19.61 18.56 19.49 56500 19.49 up up correct
WTER.US The Alkaline Water Company Inc 20230607 0 1.87 1.9 1.83 1.87 45400 1.87
WTFC.US Wintrust Financial Corporation 20230607 0 70.71 72.87 70.24 72.18 751000 72.18 up up correct
WTFCM.US Wintrust Financial Corporation 20230607 0 24.08 24.08 22.95 23.25 7284 22.8389 down down correct
WTFCP.US Wintrust Financial Corporation 20230607 0 24.41 24.48 23.75 23.77 82145 23.3403 down down correct
WTW.US Weight Watchers International Inc 20230607 0 223.54 225.68 221.75 224.51 395432 223.6996 up down incorrect
WVE.US Wave Life Sciences Ltd 20230607 0 4.23 4.36 4.13 4.13 372400 4.13 down down correct
WVFC.US WVS Financial Corp 20230607 0 12.31 12.31 12.31 12.31 0 12.31
WVVI.US Willamette Valley Vineyards Inc 20230607 0 5.82 5.87 5.82 5.83 1300 5.83 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20230607 0 4.84 5.12 4.84 4.841 6000 4.841 up up correct
WW.US WW International Inc 20230607 0 7.33 7.48 7 7.11 2255900 7.11 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230607 0 10.36 10.36 10.36 10.36 0 10.36
WWD.US Woodward Inc 20230607 0 109.66 112.33 109.24 111.93 233400 111.93 up up correct
WYNN.US Wynn Resorts Limited 20230607 0 102.52 103.66 101.81 103.26 1641600 103.26 up up correct
XAIR.US Beyond Air Inc 20230607 0 5.59 5.79 5.51 5.68 243000 5.68 up up correct
XBIO.US Xenetic Biosciences Inc 20230607 0 3.3 3.43 3.21 3.33 28300 3.33 up up correct
XBIOW.US Xenetic Biosciences Inc 20230607 0 4.23 4.5 4.23 4.5 1800 4.5 up up correct
XBIT.US XBiotech Inc 20230607 0 5.61 5.86 5.51 5.76 72100 5.76 up up correct
XCAPX.US ACAP Strategic Fund 20230607 0 16.85 16.85 16.85 16.85 0 16.85
XCUR.US Exicure Inc 20230607 0 0.98 0.98 0.9 0.94 17400 0.94 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230607 0 12.58 12.58 12.58 12.58 0 12.58
XEL.US Xcel Energy Inc 20230607 0 63.93 64.61 63.37 64.31 3953762 63.7803 up up correct
XELA.US Exela Technologies Inc 20230607 0 5.09 5.2 4.75 4.85 413100 4.85 down up incorrect
XELB.US Xcel Brands Inc 20230607 0 0.9277 1 0.89 0.99 279200 0.99 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20230607 0 40.03 42.01 39.45 41.66 668900 41.66 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230607 0 2.94 2.99 2.83 2.9 1082000 2.9 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230607 0 10.37 10.37 10.37 10.37 0 10.37
XFOR.US X4 Pharmaceuticals Inc 20230607 0 2.24 2.25 2.02 2.11 2897000 2.11 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20230607 0 638.52 638.52 638.52 638.52 0 611.7109
XGN.US Exagen Inc 20230607 0 3.082 3.17 3.082 3.15 1300 3.15 up up correct
XILSX.US Pioneer ILS Interval Fund 20230607 0 8.56 8.56 8.56 8.56 0 8.56
XLO.US Xilio Therapeutics Inc. Common Stock 20230607 0 2.96 2.96 2.79 2.81 13900 2.81 down down correct
XM.US Qualtrics International Inc 20230607 0 18.08 18.09 18.07 18.07 1226205 18.07 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20230607 0 20.38 20.8 19.685 19.83 403000 19.83 down down correct
XNCR.US Xencor Inc 20230607 0 27.1 27.48 26.73 26.98 323300 26.98 down down correct
XNET.US Xunlei Limited 20230607 0 1.65 1.65 1.57 1.63 287500 1.63 down up incorrect
XOMA.US XOMA Corporation 20230607 0 18.5 18.5 17.09 17.43 36858 17.43 down down correct
XOMAO.US XOMA Corporation 20230607 0 23.444 23.55 23.3 23.4 3100 22.9001 down down correct
XOMAP.US XOMA Corporation 20230607 0 24.05 24.05 24 24 400 23.4711 down down correct
XONE.US The ExOne Company 20230607 0 49.61 49.62 49.6 49.615 54600 49.615 up up correct
XOS.US Xos Inc 20230607 0 0.401 0.411 0.38 0.393 503400 0.393 down down correct
XOSWW.US Xos Equity Warrants 20230607 0 0.041 0.0411 0.0312 0.0411 13968 0.0411 up down incorrect
XP.US XP Inc 20230607 0 19.48 19.99 19.185 19.97 11807500 19.97 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230607 0 10.3 10.3 10.3 10.3 4 10.3
XPAXU.US XPAC Acquisition Corp. Unit 20230607 0 10.29 10.29 10.29 10.29 106 10.29
XPAXW.US XPAC Acquisition Corp. Warrant 20230607 0 0.0017 0.0017 0.0017 0.0017 33 0.0017
XPEL.US XPEL Inc 20230607 0 75.5 77.25 74.44 76.94 279000 76.94 up up correct
XPER.US Xperi Holding Corporation 20230607 0 11.43 11.98 11.37 11.96 285800 11.96 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230607 0 5.81 5.81 5.81 5.81 0 5.81
XRAY.US DENTSPLY SIRONA Inc 20230607 0 39.05 39.58 38.97 39.39 1118573 39.2507 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230607 0 0.68 0.68 0.6406 0.65 14619 0.65 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230607 0 14.63 15.44 14.57 15.38 1750000 15.1106 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230607 0 9.56 9.56 9.56 9.56 0 9.56
XSICX.US Voya Senior Income Fund Class 20230607 0 9.54 9.54 9.54 9.54 0 9.54
XSIIX.US ING Senior Incm Fd 20230607 0 9.52 9.52 9.52 9.52 0 9.52
XSIWX.US ING Senior Incm Fd 20230607 0 9.57 9.57 9.57 9.57 0 9.57
XSLCX.US Invesco Senior Loan Fund Class 20230607 0 5.81 5.81 5.81 5.81 0 5.81
XTLB.US XTL Biopharmaceuticals Ltd 20230607 0 1.24 1.25 1.21 1.25 700 1.25 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230607 0 0.67 0.67 0.636 0.638 2270900 0.638 down down correct
YELL.US Yellow Corporation 20230607 0 1.63 1.71 1.6 1.63 661100 1.63
YGMZ.US MingZhu Logistics Holdings Limited 20230607 0 1.09 1.11 1.05 1.05 74900 1.05 down down correct
YI.US 111 Inc 20230607 0 2.66 2.68 2.6 2.64 52700 2.64 down down correct
YJ.US Yunji Inc 20230607 0 0.202 0.219 0.15 0.198 563290 1.98 down down correct
YMAB.US Y 20230607 0 8.43 8.59 8.09 8.16 237000 8.16 down down correct
YNDX.US Yandex N.V 20230607 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230607 0 43.64 45.34 43.42 44.99 52651 44.7714 up up correct
YQ.US 17 Education & Technology Group Inc 20230607 0 1 1.12 0.93 1 92500 1
YTEN.US Yield10 Bioscience Inc 20230607 0 2.83 2.83 2.6 2.69 23600 2.69 down down correct
YTRA.US Yatra Online Inc 20230607 0 2.17 2.24 2.16 2.22 67100 2.22 up down incorrect
YVR.US Liquid Media Group Ltd 20230607 0 0.16 0.17 0.15 0.16 199800 0.16
YY.US JOYY Inc 20230607 0 28.55 29.7 28.55 28.97 627938 28.4724 up down incorrect
Z.US Zillow Group Inc 20230607 0 47.85 48.01 46.25 46.55 2518800 46.55 down down correct
ZBRA.US Zebra Technologies Corporation 20230607 0 273.15 280.31 272.35 277.56 266300 277.56 up up correct
ZCMD.US Zhongchao Inc 20230607 0 1.07 1.099 1.07 1.09 1400 1.09 up up correct
ZD.US Ziff Davis Inc. 20230607 0 66.44 68.05 66.04 67.18 400300 67.18 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20230607 0 0.829 0.89 0.77 0.806 46300 0.806 down down correct
ZEUS.US Olympic Steel Inc 20230607 0 47.5 48.98 47.41 48.45 119600 48.45 up up correct
ZG.US Zillow Group Inc 20230607 0 47.07 47.17 45.45 45.74 283200 45.74 down down correct
ZI.US ZoomInfo Technologies Inc 20230607 0 27 27.24 26.463 26.73 6524600 26.73 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230607 0 10.43 10.43 10.43 10.43 0 10.43
ZION.US Zions Bancorporation National Association 20230607 0 30.56 31.64 29.89 31.49 4618400 31.49 up up correct
ZIONL.US ZIONL 20230607 0 23.93 23.93 23.53 23.88 13500 23.88 down up incorrect
ZIONO.US Zions Bancorporation National Association 20230607 0 24.35 24.41 24.15 24.35 12500 24.35
ZIONP.US Zions Bancorporation National Association 20230607 0 17.88 18.06 17.81 17.82 11393 17.82 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20230607 0 2.68 2.83 2.68 2.72 6900 2.72 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230607 0 0.5999 0.6 0.4213 0.6 9322 0.6 up up correct
ZKIN.US ZK International Group Co. Ltd 20230607 0 0.71 0.74 0.7 0.7 15500 0.7 down down correct
ZLAB.US Zai Lab Limited 20230607 0 30.25 31.2 28.51 28.66 1978000 28.66 down up incorrect
ZM.US Zoom Video Communications Inc 20230607 0 69.98 70.83 66.065 66.5 5368900 66.5 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230607 0 25.25 25.61 24 24.26 958800 24.26 down down correct
ZS.US Zscaler Inc 20230607 0 154.91 155.33 143.35 144.92 3660600 144.92 down up incorrect
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230607 0 10.235 10.24 10.235 10.24 400 10.24 up up correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230607 0 10.23 10.23 10.23 10.23 2 10.23
ZUMZ.US Zumiez Inc 20230607 0 15.55 16.68 15.5 16.64 1178500 16.64 up up correct
ZVZZT.US NASDAQ TEST STOCK 20230607 0 12.1 79.96 11.5625 12.78 112236 12.78 up up correct
ZWZZT.US NASDAQ TEST STOCK 20230607 0 20.07 20.07 20.07 20.07 7000 20.07
ZXYZ.US A 20230607 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230607 0 0.345 0.3699 0.3367 0.36 197213 0.36 up up correct
ZYXI.US Zynex Inc 20230607 0 9.26 9.45 8.91 9.06 249400 9.06 down up incorrect

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