CollectAI

close-nasdaq_stocks

2023/06/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230613 0 6.51 6.51 6.51 6.51 0 6.51
AACG.US ATA Creativity Global 20230613 0 1.26 1.3 1.25 1.29 16900 1.29 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230613 0 10.2 10.2 10.2 10.2 0 10.2
AACIU.US Armada Acquisition Corp. I Unit 20230613 0 10.235 10.235 10.235 10.235 0 10.235
AACIW.US Armada Acquisition Corp. I Warrant 20230613 0 0.06 0.0627 0.06 0.0627 465 0.0627 up up correct
AADI.US Aadi Bioscience Inc 20230613 0 7.89 8.21 7.865 8.19 82700 8.19 up up correct
AAIDX.US AAIDX 20230613 0 19.66 19.66 19.66 19.66 0 19.66
AAL.US American Airlines Group Inc 20230613 0 16.25 16.35 16.1 16.31 21911600 16.31 up up correct
AAME.US Atlantic American Corporation 20230613 0 2.31 2.32 2.17 2.19 5000 2.19 down down correct
AAOI.US Applied Optoelectronics Inc 20230613 0 3.28 3.71 3.28 3.64 1280800 3.64 up down incorrect
AAON.US AAON Inc 20230613 0 95.44 97.48 95.25 96.66 676300 96.66 up up correct
AAPL.US Apple Inc 20230613 0 182.8 184.15 182.44 183.31 54929129 183.31 up up correct
AATC.US Image Sensing Systems Inc 20230613 0 4.32 4.39 4.1 4.11 47300 4.11 down up incorrect
ABCB.US Ameris Bancorp 20230613 0 35.31 36.23 34.95 36.06 313858 35.9011 up up correct
ABCL.US AbCellera Biologics Inc 20230613 0 7.42 7.5493 7.28 7.47 2591575 7.47 up down incorrect
ABCM.US Abcam plc 20230613 0 18.02 19.22 17.865 18.94 2765900 18.94 up up correct
ABEO.US Abeona Therapeutics Inc 20230613 0 4.4 4.73 4.35 4.62 202400 4.62 up up correct
ABIO.US ARCA biopharma Inc 20230613 0 2.07 2.11 2.03 2.1 32800 2.1 up down incorrect
ABNB.US Airbnb Inc 20230613 0 124.61 125.74 123.22 124.9 5276800 124.9 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230613 0 5.33 6.48 5.33 5.89 672800 5.89 up up correct
ABR.US PF 20230613 0 18.8 18.94 18.71 18.9 7734 18.9 up up correct
ABSI.US Absci Corporation Common Stock 20230613 0 1.69 1.82 1.685 1.7 468200 1.7 up up correct
ABST.US Absolute Software Corporation 20230613 0 11.34 11.38 11.29 11.33 1367500 11.33 down down correct
ABUS.US Arbutus Biopharma Corporation 20230613 0 2.47 2.51 2.47 2.5 652100 2.5 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230613 0 0.62 0.63 0.61 0.61 19300 0.61 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230613 0 24.64 25.09 24.64 25.03 984000 25.03 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20230613 0 10.25 10.25 10.25 10.25 0 10.25
ACAHU.US Atlantic Coastal Acquisition Corp 20230613 0 10.4 10.4 10.4 10.4 0 10.4
ACAHW.US Atlantic Coastal Acquisition Corp 20230613 0 0.06 0.06 0.0307 0.0349 1530 0.0349 down down correct
ACB.US Aurora Cannabis Inc 20230613 0 0.5601 0.586 0.5528 0.586 4353759 0.586 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20230613 0 11.06 11.06 11.06 11.06 0 11.06
ACCD.US Accolade Inc 20230613 0 13.52 14.38 13.37 14.3 691870 14.3 up up correct
ACER.US Acer Therapeutics Inc 20230613 0 0.99 1.04 0.9855 0.9955 182847 0.9955 up down incorrect
ACET.US Adicet Bio Inc 20230613 0 5 5.17 4.78 4.82 719300 4.82 down up incorrect
ACGL.US Arch Capital Group Ltd 20230613 0 70.64 71.83 70.43 70.57 1617700 70.57 down down correct
ACGLN.US Arch Capital Group Ltd 20230613 0 19.54 20 19.49 19.77 98000 19.486 up up correct
ACGLO.US Arch Capital Group Ltd 20230613 0 23.62 23.84 23.52 23.74 12500 23.399 up up correct
ACHC.US Acadia Healthcare Company Inc 20230613 0 70.19 70.86 69.79 69.91 650900 69.91 down down correct
ACHL.US Achilles Therapeutics plc 20230613 0 0.98 1.01 0.9506 0.9705 81967 0.9705 down down correct
ACHV.US Achieve Life Sciences Inc 20230613 0 5.93 6.04 5.9 5.98 71900 5.98 up up correct
ACIU.US AC Immune SA 20230613 0 2.15 2.25 2 2.09 65800 2.09 down up incorrect
ACIW.US ACI Worldwide Inc 20230613 0 23.7 23.95 23.2 23.29 624609 23.29 down down correct
ACLS.US Axcelis Technologies Inc 20230613 0 182.28 184.41 178.18 180.28 504100 180.28 down down correct
ACMR.US ACM Research Inc 20230613 0 10.79 11.1 10.62 10.97 451600 10.97 up up correct
ACNB.US ACNB Corporation 20230613 0 35.26 35.66 34.83 35.16 19800 35.16 down up incorrect
ACOR.US Acorda Therapeutics Inc 20230613 0 9.87 10.48 9.8 10.33 8900 10.33 up up correct
ACRS.US Aclaris Therapeutics Inc 20230613 0 9.35 10.13 9.34 9.46 1258400 9.46 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20230613 0 1.29 1.3 1.22 1.23 142300 1.23 down down correct
ACST.US Acasti Pharma Inc 20230613 0 0.49 0.5 0.48 0.5 73300 0.5 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230613 0 25.91 26.07 25.67 25.85 477400 25.85 down down correct
ACTG.US Acacia Research Corporation 20230613 0 4.56 4.62 4.3 4.53 235700 4.53 down down correct
ACVA.US ACV Auctions Inc 20230613 0 18.06 18.21 17.85 17.96 984000 17.96 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230613 0 2.96 3 2.85 2.87 18500 2.87 down down correct
ADAG.US Adagene Inc 20230613 0 1.21 1.259 1.15 1.17 16800 1.17 down down correct
ADAP.US Adaptimmune Therapeutics plc 20230613 0 1.04 1.06 1 1.01 1131800 1.01 down down correct
ADBE.US Adobe Inc 20230613 0 489.71 491.51 470.36 478.99 7412500 478.99 down down correct
ADC.US PA 20230613 0 17.97 18 17.7939 18 2842 17.9112 up down incorrect
ADER.US 26 Capital Acquisition Corp 20230613 0 10.71 10.74 10.69 10.74 22400 10.74 up up correct
ADERU.US 26 Capital Acquisition Corp 20230613 0 10.715 10.715 10.715 10.715 91 10.715
ADERW.US 26 Capital Acquisition Corp 20230613 0 0.0731 0.0979 0.06 0.0679 1432 0.0679 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20230613 0 1.69 1.7 1.55 1.56 79500 1.56 down down correct
ADI.US Analog Devices Inc 20230613 0 190.34 192.54 189.42 192.37 3827900 192.37 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230613 0 0.26 0.26 0.25 0.25 52300 0.25 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230613 0 0.009 0.009 0.009 0.009 1030 0.009
ADMA.US ADMA Biologics Inc 20230613 0 3.9 4.01 3.82 4 1698700 4 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20230613 0 1.99 2.15 1.99 2.12 54200 2.12 up up correct
ADN.US Advent Technologies Holdings Inc 20230613 0 0.702 0.74 0.663 0.735 720600 0.735 up up correct
ADNWW.US Advent Technologies Holdings Inc 20230613 0 0.08 0.09 0.08 0.09 38431 0.09 up up correct
ADOC.US Edoc Acquisition Corp 20230613 0 10.96 10.993 10.96 10.96 1300 10.96
ADOCR.US Edoc Acquisition Corp 20230613 0 0.1477 0.1985 0.1261 0.1387 0 0.1387 down up incorrect
ADOCW.US Edoc Acquisition Corp 20230613 0 0.0151 0.0151 0.0151 0.0151 1 0.0151
ADP.US Automatic Data Processing Inc 20230613 0 218.93 220.61 218.54 220.49 1345100 220.49 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20230613 0 8.2 8.89 8.055 8.78 1696800 8.78 up up correct
ADSK.US Autodesk Inc 20230613 0 208.62 213.55 207.37 213.29 1799600 213.29 up up correct
ADTN.US ADTRAN Inc 20230613 0 9.94 10.43 9.94 10.35 1522800 10.35 up up correct
ADTX.US Aditxt Inc 20230613 0 0.6 0.62 0.58 0.615 85500 0.615 up up correct
ADUS.US Addus HomeCare Corporation 20230613 0 92.93 94.98 92.93 94.38 119100 94.38 up down incorrect
ADV.US Advantage Solutions Inc 20230613 0 2.18 2.18 2.1 2.12 304400 2.12 down down correct
ADVM.US Adverum Biotechnologies Inc 20230613 0 1.53 1.55 1.46 1.46 171000 1.46 down up incorrect
ADVWW.US Advantage Solutions Inc 20230613 0 0.09 0.091 0.085 0.085 457066 0.085 down down correct
ADXN.US Addex Therapeutics Ltd 20230613 0 0.66 0.67 0.66 0.67 26000 0.67 up down incorrect
ADXS.US Advaxis Inc 20230613 0 1.07 1.12 1.01 1.01 3628 1.01 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230613 0 9.8001 9.8001 9.8001 9.8001 100 9.8001
AEHL.US Antelope Enterprise Holdings Limited 20230613 0 0.89 0.95 0.79 0.8 285700 0.8 down up incorrect
AEHR.US Aehr Test Systems 20230613 0 43.47 43.72 41.86 42.59 783000 42.59 down down correct
AEI.US Alset EHome International Inc 20230613 0 1.7 1.7 1.65 1.68 16900 1.68 down down correct
AEIS.US Advanced Energy Industries Inc 20230613 0 107.74 108.99 106.74 108.75 129300 108.75 up up correct
AEL.US PB 20230613 0 23.78 24.1 23.7698 23.882 11244 23.882 up up correct
AEMD.US Aethlon Medical Inc 20230613 0 0.33 0.35 0.33 0.34 138500 0.34 up up correct
AEP.US American Electric Power Company Inc 20230613 0 83.2 83.67 82.85 83.13 2907600 83.13 down up incorrect
AEPPZ.US American Electric Power Company Inc 20230613 0 48.66 48.93 48.66 48.74 108800 48.74 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20230613 0 0.62 0.62 0.59 0.6 22200 0.6 down down correct
AEYE.US AudioEye Inc 20230613 0 6 6.4 5.8 5.84 29300 5.84 down down correct
AEZS.US Aeterna Zentaris Inc 20230613 0 2.81 2.9 2.8 2.8 7100 2.8 down up incorrect
AFBI.US Affinity Bancshares Inc 20230613 0 12.0701 12.35 12.0701 12.35 2187 12.35 up up correct
AFCG.US AFC Gamma Inc 20230613 0 12.45 12.63 12.4 12.55 111500 12.1048 up up correct
AFIB.US Acutus Medical Inc 20230613 0 0.85 0.96 0.85 0.87 44200 0.87 up up correct
AFMD.US Affimed N.V 20230613 0 0.734 0.791 0.706 0.754 757400 0.754 up up correct
AFRM.US Affirm Holdings Inc 20230613 0 18.63 19.25 18.15 18.74 19438300 18.74 up up correct
AFYA.US Afya Limited 20230613 0 13.13 13.39 13.09 13.17 156400 13.17 up up correct
AGBA.US AGBA Acquisition Limited 20230613 0 1.56 1.6 1.51 1.555 289800 1.555 down down correct
AGBAW.US AGBA Acquisition Limited 20230613 0 0.05 0.0614 0.0265 0.0526 9375 0.0526 up up correct
AGEN.US Agenus Inc 20230613 0 2.01 2.02 1.93 1.96 8528300 1.96 down up incorrect
AGFY.US Agrify Corporation 20230613 0 0.215 0.215 0.2 0.203 350200 0.203 down down correct
AGIL.US AgileThought Inc 20230613 0 0.867 0.89 0.82 0.845 187700 0.845 down down correct
AGILW.US AgileThought Inc 20230613 0 0.0836 0.0836 0.0836 0.0836 500 0.0836
AGIO.US Agios Pharmaceuticals Inc 20230613 0 26.24 26.77 25.95 26.56 382000 26.56 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20230613 0 0.14 0.143 0.136 0.138 698100 0.138 down down correct
AGMH.US AGM Group Holdings Inc 20230613 0 1.81 1.82 1.74 1.74 2200 1.74 down down correct
AGNC.US AGNC Investment Corp 20230613 0 10.08 10.17 10.02 10.14 11489250 10.0221 up up correct
AGNCM.US AGNC Investment Corp 20230613 0 21.87 22.35 21.85 22.1 21154 21.6684 up up correct
AGNCN.US AGNC Investment Corp 20230613 0 25.4187 25.58 25.4187 25.55 25480 24.8992 up up correct
AGNCO.US AGNC Investment Corp 20230613 0 22.14 22.278 22.11 22.23 27900 21.8325 up down incorrect
AGNCP.US AGNC Investment Corp. 20230613 0 20.89 21 20.64 20.64 40016 20.261 down up incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20230613 0 0.235 0.254 0.223 0.24 877100 0.24 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230613 0 0.0419 0.0419 0.041 0.041 850 0.041 down down correct
AGRX.US Agile Therapeutics Inc 20230613 0 3.65 3.69 3.5 3.59 2542500 3.59 down down correct
AGYS.US Agilysys Inc 20230613 0 74.56 75.35 71.82 72.84 161200 72.84 down down correct
AHCO.US AdaptHealth Corp 20230613 0 10.54 10.61 9.99 10.15 1461500 10.15 down down correct
AHPI.US Allied Healthcare Products Inc 20230613 0 0.0002 0.0002 0.0002 0.0002 631 0.0002
AIH.US Aesthetic Medical International Holdings Group Limited 20230613 0 1.22 1.22 1.08 1.15 84500 1.15 down down correct
AIHS.US Senmiao Technology Limited 20230613 0 0.74 0.8 0.74 0.742 7100 0.742 up up correct
AIP.US Arteris Inc. Common Stock 20230613 0 7.19 7.37 6.78 7.24 384600 7.24 up up correct
AIRG.US Airgain Inc 20230613 0 5.86 5.91 5.61 5.61 23400 5.61 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230613 0 8 8.55 7.87 7.92 434400 7.92 down down correct
AIRT.US Air T Inc 20230613 0 25.5 26.44 25.5 25.54 1300 25.54 up up correct
AIRTP.US Air T Inc 20230613 0 22 22 22 22 0 22
AKAM.US Akamai Technologies Inc 20230613 0 92.8 92.96 91.57 91.77 1276500 91.77 down up incorrect
AKBA.US Akebia Therapeutics Inc 20230613 0 1.26 1.28 1.2 1.23 1671100 1.23 down down correct
AKRO.US Akero Therapeutics Inc 20230613 0 55.16 58.38 55.16 56.88 585000 56.88 up up correct
AKTS.US Akoustis Technologies Inc 20230613 0 3.2 3.3 3.1 3.21 730600 3.21 up up correct
AKTX.US Akari Therapeutics Plc 20230613 0 0.168 0.168 0.158 0.158 183000 0.158 down up incorrect
AKU.US Akumin Inc 20230613 0 0.355 0.37 0.33 0.331 64400 0.331 down up incorrect
AKYA.US Akoya Biosciences Inc 20230613 0 6.04 6.705 5.98 6.55 825000 6.55 up down incorrect
ALCO.US Alico Inc 20230613 0 25.61 25.89 24.68 25.03 35773 24.981 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230613 0 10.69 10.925 10.19 10.39 1107100 10.39 down down correct
ALEC.US Alector Inc 20230613 0 7.49 7.81 7.46 7.69 630800 7.69 up up correct
ALGM.US Allegro MicroSystems Inc 20230613 0 40.58 41.22 40.3354 40.76 1155186 40.76 up down incorrect
ALGN.US Align Technology Inc 20230613 0 315 328.99 313.2 322.02 953800 322.02 up up correct
ALGS.US Aligos Therapeutics Inc 20230613 0 1.15 1.17 1.09 1.12 44500 1.12 down down correct
ALGT.US Allegiant Travel Company 20230613 0 112.89 115.29 112.85 113.79 214000 113.79 up up correct
ALHC.US Alignment Healthcare Inc 20230613 0 7.4 7.51 7.16 7.49 943900 7.49 up up correct
ALIM.US Alimera Sciences Inc 20230613 0 2.89 2.95 2.81 2.91 95500 2.91 up up correct
ALKS.US Alkermes plc 20230613 0 31.28 31.78 31.11 31.48 1709700 31.48 up up correct
ALKT.US Alkami Technology Inc 20230613 0 15.8 15.85 15.25 15.47 225100 15.47 down down correct
ALLK.US Allakos Inc 20230613 0 4.97 5.1 4.92 5 955600 5 up up correct
ALLO.US Allogene Therapeutics Inc 20230613 0 5.8 5.97 5.6 5.7 1852300 5.7 down down correct
ALLT.US Allot Ltd 20230613 0 2.91 3.05 2.82 3 103900 3 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20230613 0 193.23 198.34 193.23 197.54 428700 197.54 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230613 0 10.59 10.829 10.55 10.59 1200 10.59
ALOT.US AstroNova Inc 20230613 0 15.58 15.58 14.5 15.1 9100 15.1 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230613 0 10.265 10.27 10.26 10.27 8700 10.27 up down incorrect
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230613 0 10.26 10.26 10.23 10.24 9357 10.24 down down correct
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230613 0 0.066 0.066 0.066 0.066 1107 0.066
ALPN.US Alpine Immune Sciences Inc 20230613 0 11.37 11.575 10.9 11.12 205400 11.12 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230613 0 2.62 2.815 2.62 2.68 47700 2.68 up up correct
ALRM.US Alarm.com Holdings Inc 20230613 0 51.26 52.17 51.09 51.57 222700 51.57 up up correct
ALRN.US Aileron Therapeutics Inc 20230613 0 1.9 1.932 1.8 1.81 27400 1.81 down up incorrect
ALRS.US Alerus Financial Corporation 20230613 0 18.21 18.5 18.2 18.35 52400 18.16 up up correct
ALT.US Altimmune Inc 20230613 0 3.99 4.13 3.975 4 1690900 4 up up correct
ALTO.US Alto Ingredients Inc 20230613 0 2.52 2.6 2.51 2.56 812000 2.56 up up correct
ALTR.US Altair Engineering Inc 20230613 0 77.11 78.49 76.4 77.58 494500 77.58 up up correct
ALTU.US Altitude Acquisition Corp 20230613 0 10.075 10.075 10.05 10.05 800 10.05 down down correct
ALTUU.US Altitude Acquisition Corp 20230613 0 10.01 10.01 10.01 10.01 100 10.01
ALTUW.US Altitude Acquisition Corp 20230613 0 0.058 0.058 0.058 0.058 10560 0.058
ALVR.US AlloVir Inc 20230613 0 5.31 5.75 5.31 5.68 164100 5.68 up up correct
ALXO.US ALX Oncology Holdings Inc 20230613 0 8.94 9.61 8.76 9.35 250900 9.35 up up correct
ALYA.US Alithya Group Inc 20230613 0 1.78 1.79 1.72 1.77 66800 1.77 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230613 0 0.72 0.72 0.675 0.68 144800 0.68 down down correct
AMAL.US Amalgamated Financial Corp 20230613 0 16.51 17.08 16.34 17.08 280100 17.08 up up correct
AMAO.US American Acquisition Opportunity Inc 20230613 0 10.25 10.25 10.25 10.25 0 10.25
AMAOU.US American Acquisition Opportunity Inc 20230613 0 10.5 10.5 10.5 10.5 1 10.5
AMAOW.US American Acquisition Opportunity Inc 20230613 0 0.0215 0.0215 0.0215 0.0215 47 0.0215
AMAT.US Applied Materials Inc 20230613 0 141.5 142.53 139.405 141.79 6859549 141.79 up up correct
AMBA.US Ambarella Inc 20230613 0 87.6 88.1 85.91 86.88 636100 86.88 down up incorrect
AMCX.US AMC Networks Inc 20230613 0 11.91 12.35 11.76 12.05 380500 12.05 up up correct
AMD.US Advanced Micro Devices Inc 20230613 0 132.32 132.83 122.45 124.53 132461906 124.53 down up incorrect
AMED.US Amedisys Inc 20230613 0 91.37 92.54 91.07 92.26 474000 92.26 up up correct
AMEH.US Apollo Medical Holdings Inc 20230613 0 32.9 34.31 32.9 33.45 205000 33.45 up up correct
AMGN.US Amgen Inc 20230613 0 217.43 222.34 216.93 221.99 2318500 221.99 up up correct
AMKR.US Amkor Technology Inc 20230613 0 27 27.2 26.74 27.06 1048500 27.06 up up correct
AMNB.US American National Bankshares Inc 20230613 0 30.52 30.87 29.92 30.56 18000 30.56 up up correct
AMOT.US Allied Motion Technologies Inc 20230613 0 39.11 39.83 38.99 39.06 42600 39.06 down down correct
AMPG.US AmpliTech Group Inc 20230613 0 2.4 2.49 2.33 2.43 23700 2.43 up up correct
AMPGW.US AmpliTech Group Inc 20230613 0 0.334 0.334 0.334 0.334 0 0.334
AMPH.US Amphastar Pharmaceuticals Inc 20230613 0 47.47 48.39 46.92 47.1 401100 47.1 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230613 0 10.89 11.21 10.78 11.13 722100 11.13 up up correct
AMRK.US A 20230613 0 37.15 37.86 37.15 37.33 112700 37.33 up up correct
AMRN.US Amarin Corporation plc 20230613 0 1.27 1.31 1.25 1.28 977900 1.28 up up correct
AMRS.US Amyris Inc 20230613 0 1.2 1.27 1.13 1.23 2996600 1.23 up up correct
AMSC.US American Superconductor Corporation 20230613 0 6.6 7.22 6.6 7.22 383100 7.22 up up correct
AMSF.US AMERISAFE Inc 20230613 0 52.37 52.92 52.19 52.68 107900 52.3406 up down incorrect
AMST.US Amesite Inc 20230613 0 4.06 4.12 3.9 4.07 67400 4.07 up up correct
AMSWA.US American Software Inc 20230613 0 10.67 11.15 10.46 10.62 630300 10.62 down down correct
AMTB.US Amerant Bancorp Inc 20230613 0 19.98 20.42 19.66 20.36 68700 20.36 up up correct
AMTI.US Applied Molecular Transport Inc 20230613 0 0.329 0.368 0.288 0.368 434400 0.368 up up correct
AMTX.US Aemetis Inc 20230613 0 7.53 7.786 6.632 6.93 1552600 6.93 down down correct
AMWD.US American Woodmark Corporation 20230613 0 69.97 70.46 69.56 69.85 154600 69.85 down down correct
AMZN.US Amazon.com Inc 20230613 0 128.12 128.41 125.18 126.66 50564800 126.66 down down correct
ANAB.US AnaptysBio Inc 20230613 0 18.89 19.25 18.8 19.02 176700 19.02 up up correct
ANDE.US The Andersons Inc 20230613 0 45 45.809 44.92 45.34 307520 45.1565 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20230613 0 2.587 2.587 2.2 2.35 9400 2.35 down down correct
ANGI.US Angi Inc 20230613 0 3.24 3.3 3.2 3.26 753500 3.26 up up correct
ANGO.US AngioDynamics Inc 20230613 0 10.74 11.19 10.74 10.9 517300 10.9 up down incorrect
ANIK.US Anika Therapeutics Inc 20230613 0 27.5 27.98 27.14 27.34 63400 27.34 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20230613 0 49.57 50.65 49.51 49.67 92451 49.67 up up correct
ANIX.US Anixa Biosciences Inc 20230613 0 3.41 3.49 3.22 3.24 78200 3.24 down down correct
ANNX.US Annexon Inc 20230613 0 3.05 3.31 2.99 3.1 2716800 3.1 up down incorrect
ANPC.US AnPac Bio 20230613 0 4.17 4.3437 4.13 4.13 1334 4.13 down down correct
ANSS.US ANSYS Inc 20230613 0 332.98 336.64 330.51 333.23 475400 333.23 up up correct
ANTE.US AirNet Technology Inc 20230613 0 1.57 1.65 1.5 1.57 18700 1.57
ANY.US Sphere 3D Corp 20230613 0 0.305 0.3125 0.2955 0.3 71576 2.1 down up incorrect
ANZU.US Anzu Special Acquisition Corp I 20230613 0 10.245 10.245 10.2 10.21 26500 10.21 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20230613 0 10.23 10.23 10.23 10.23 1400 10.23
ANZUW.US Anzu Special Acquisition Corp I 20230613 0 0.0351 0.0525 0.0351 0.0509 1883 0.0509 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20230613 0 30.25 30.26 29.26 29.69 297000 29.69 down down correct
AOUT.US American Outdoor Brands Inc 20230613 0 7.8 8 7.754 7.78 31700 7.78 down down correct
APA.US APA Corporation 20230613 0 33.67 34.57 33.45 33.71 5950000 33.71 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230613 0 10.12 10.12 10.12 10.12 2 10.12
APDN.US Applied DNA Sciences Inc 20230613 0 1.31 1.4 1.31 1.32 39800 1.32 up up correct
APEI.US American Public Education Inc 20230613 0 4.93 5.29 4.93 5.07 142900 5.07 up up correct
API.US Agora Inc 20230613 0 3.14 3.395 3.1132 3.37 919018 3.37 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20230613 0 90.76 94.27 90.76 93.31 1677100 93.31 up down incorrect
APLT.US Applied Therapeutics Inc 20230613 0 1.44 1.49 1.36 1.45 259200 1.45 up up correct
APM.US Aptorum Group Limited 20230613 0 2.8 3.04 2.8 2.99 7500 2.99 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230613 0 10.26 10.29 10.24 10.29 167800 10.29 up up correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230613 0 10.25 10.25 10.25 10.25 100 10.25
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230613 0 0.0204 0.0299 0.0204 0.0231 27693 0.0231 up up correct
APOG.US Apogee Enterprises Inc 20230613 0 42.11 43.28 42.11 42.82 144480 42.82 up up correct
APP.US AppLovin Corporation 20230613 0 22.71 23.12 22.19 22.52 2016800 22.52 down down correct
APPF.US AppFolio Inc 20230613 0 173.94 176.1 171.59 173.18 146700 173.18 down down correct
APPH.US AppHarvest Inc 20230613 0 0.34 0.384 0.33 0.353 2455500 0.353 up up correct
APPHW.US AppHarvest Inc 20230613 0 0.029 0.032 0.0289 0.029 27954 0.029
APPN.US Appian Corporation 20230613 0 50 54.03 49.9 53.895 580300 53.895 up down incorrect
APPS.US Digital Turbine Inc 20230613 0 9.07 9.34 8.99 9.22 2565700 9.22 up down incorrect
APRE.US Aprea Therapeutics Inc 20230613 0 3.27 3.45 3.25 3.34 19600 3.34 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230613 0 10.38 10.38 10.38 10.38 100 10.38
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230613 0 0.0637 0.0658 0.0592 0.0613 4311 0.0613 down down correct
APTO.US Aptose Biosciences Inc 20230613 0 6.31 6.31 6.05 6.1 141500 6.1 down down correct
APTX.US Aptinyx Inc 20230613 0 0.0712 0.0749 0.071 0.0741 69668 0.0741 up down incorrect
APVO.US Aptevo Therapeutics Inc 20230613 0 1.59 1.63 1.55 1.61 25300 1.61 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230613 0 1.73 1.73 1.68 1.68 7000 1.68 down down correct
APYX.US Apyx Medical Corporation 20230613 0 7.05 7.09 6.88 6.92 77600 6.92 down up incorrect
AQB.US AquaBounty Technologies Inc 20230613 0 0.36 0.365 0.355 0.36 344000 0.36
AQMS.US Aqua Metals Inc 20230613 0 1.18 1.24 1.15 1.16 300200 1.16 down down correct
AQST.US Aquestive Therapeutics Inc 20230613 0 2.08 2.34 2.08 2.26 754300 2.26 up up correct
ARAV.US Aravive Inc 20230613 0 1.57 1.67 1.57 1.62 178400 1.62 up down incorrect
ARAY.US Accuray Incorporated 20230613 0 3.95 3.95 3.82 3.88 887400 3.88 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230613 0 2.94 3.25 2.82 3.21 352500 3.21 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230613 0 0.2275 0.25 0.2275 0.2475 6177 0.2475 up up correct
ARBG.US Aequi Acquisition Corp 20230613 0 10.18 10.18 10.18 10.18 10 10.18
ARBGU.US Aequi Acquisition Corp 20230613 0 10.16 10.16 10.16 10.16 2 10.16
ARBGW.US Aequi Acquisition Corp 20230613 0 0.075 0.0751 0.075 0.075 1289 0.075
ARBK.US Argo Blockchain plc American Depositary Shares 20230613 0 1.17 1.2 1.145 1.15 71700 1.15 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230613 0 5.94 5.95 5.24 5.63 23700 5.63 down up incorrect
ARCB.US ArcBest Corporation 20230613 0 86.52 87.61 85.64 86.5 307600 86.5 down down correct
ARCC.US Ares Capital Corporation 20230613 0 19.12 19.15 19 19.05 6816900 18.57 down down correct
ARCE.US Arco Platform Limited 20230613 0 12.32 12.48 12.22 12.36 59500 12.36 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230613 0 27.46 29.24 27.29 28.72 322000 28.72 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230613 0 0.26 0.28 0.25 0.27 850900 0.27 up up correct
ARDX.US Ardelyx Inc 20230613 0 4.05 4.18 3.96 4.06 4327300 4.06 up down incorrect
AREC.US American Resources Corporation 20230613 0 1.76 1.85 1.75 1.78 240000 1.78 up down incorrect
ARGO.US PA 20230613 0 22.19 22.6 22.075 22.6 5244 22.6 up down incorrect
ARGX.US argenx SE 20230613 0 398.79 400.3 393.5 396.35 133000 396.35 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20230613 0 8.73 9.26 8.702 9.24 835800 9.24 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20230613 0 10.65 10.65 10.65 10.65 100 10.65
ARKO.US Arko Corp 20230613 0 7.98 8.05 7.945 7.98 204600 7.98
ARKR.US Ark Restaurants Corp 20230613 0 18.47 18.59 17.93 18.59 3000 18.59 up up correct
ARLP.US Alliance Resource Partners L.P 20230613 0 17.54 17.9 17.51 17.72 366500 17.72 up up correct
AROW.US Arrow Financial Corporation 20230613 0 21.11 22.06 21.1 21.97 52900 21.97 up up correct
ARQQ.US Arqit Quantum Inc 20230613 0 1.55 1.59 1.45 1.49 2813900 1.49 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230613 0 0.37 0.37 0.37 0.37 100 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230613 0 10.28 11.28 10.165 10.93 1425900 10.93 up up correct
ARRW.US Arrowroot Acquisition Corp 20230613 0 10.418 10.418 10.418 10.418 0 10.418
ARRWU.US Arrowroot Acquisition Corp 20230613 0 10.49 10.49 10.49 10.49 300 10.49
ARRWW.US Arrowroot Acquisition Corp 20230613 0 0.2076 0.24 0.1762 0.24 10306 0.24 up up correct
ARRY.US Array Technologies Inc 20230613 0 22.74 23.275 22.2 22.6 4608600 22.6 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230613 0 10.48 10.48 10.48 10.48 1100 10.48
ARTL.US Artelo Biosciences Inc 20230613 0 2.01 2.07 2.01 2.03 12800 2.03 up up correct
ARTLW.US Artelo Biosciences Inc 20230613 0 0.0401 0.0406 0.0401 0.0406 1406 0.0406 up down incorrect
ARTNA.US Artesian Resources Corporation 20230613 0 48.33 48.83 48.09 48.5 41500 48.5 up up correct
ARTW.US Art's 20230613 0 2.46 2.46 2.15 2.17 27600 2.17 down down correct
ARVL.US Arrival 20230613 0 2.5 2.89 2.5 2.58 836400 2.58 up up correct
ARVN.US Arvinas Inc 20230613 0 28.85 32.2 28.27 31.43 1441600 31.43 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20230613 0 35.51 35.93 35.16 35.25 656200 35.25 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230613 0 10.49 10.49 10.49 10.49 81 10.49
ARYE.US ARYA Sciences Acquisition Corp V 20230613 0 10.32 10.32 10.32 10.32 9900 10.32
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230613 0 20.33 20.33 20.33 20.33 0 20.33
ASLE.US AerSale Corporation 20230613 0 14.97 15.15 14.85 14.86 525200 14.86 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230613 0 3.82 4 3.8 3.92 36700 3.92 up up correct
ASMB.US Assembly Biosciences Inc 20230613 0 1.058 1.09 1.051 1.08 42338 1.08 up up correct
ASML.US ASML Holding N.V 20230613 0 737.22 739.4 723.8 737.27 876100 737.27 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20230613 0 50.9 52.05 50.08 51.73 1859586 51.64 up down incorrect
ASPA.US ABRI SPAC I INC. Common Stock 20230613 0 10.69 10.69 10.69 10.69 1 10.69
ASPAU.US Abri SPAC I Inc Unit 20230613 0 10.36 10.36 10.36 10.36 2 10.36
ASPAW.US ABRI SPAC I INC. Warrant 20230613 0 0.0398 0.0398 0.0398 0.0398 302 0.0398
ASPS.US Altisource Portfolio Solutions S.A 20230613 0 5.48 5.49 5 5.22 121000 5.22 down down correct
ASPU.US Aspen Group Inc 20230613 0 0.17 0.1789 0.162 0.165 80103 0.165 down down correct
ASRT.US Assertio Holdings Inc 20230613 0 5.97 6.25 5.93 6.08 1692700 6.08 up up correct
ASRV.US AmeriServ Financial Inc 20230613 0 2.8 2.8 2.74 2.75 12400 2.75 down down correct
ASTC.US Astrotech Corporation 20230613 0 11.46 11.76 11.4 11.4 4314 11.4 down down correct
ASTE.US Astec Industries Inc 20230613 0 44.96 46.07 44.96 45.7 88000 45.7 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230613 0 7.8 8.125 7.77 7.93 620500 7.93 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230613 0 1.69 1.69 1.66 1.66 2331 1.66 down down correct
ASTR.US Astra Space Inc 20230613 0 0.385 0.4 0.385 0.399 1473300 0.399 up up correct
ASTS.US AST SpaceMobile Inc 20230613 0 5.9 6.135 5.83 5.94 1157200 5.94 up up correct
ASTSW.US AST SpaceMobile Inc 20230613 0 1.75 1.8 1.56 1.73 20573 1.73 down down correct
ASUR.US Asure Software Inc 20230613 0 12.12 12.4666 12.08 12.23 172430 12.23 up down incorrect
ASYS.US Amtech Systems Inc 20230613 0 9.77 10 9.47 9.56 53100 9.56 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230613 0 1.77 1.87 1.77 1.82 652300 1.82 up up correct
ATCOL.US Atlas Corp 20230613 0 23.31 23.31 23.31 23.31 100 23.31
ATEC.US Alphatec Holdings Inc 20230613 0 15.32 15.94 15.32 15.69 1103900 15.69 up up correct
ATER.US Aterian Inc 20230613 0 0.5 0.56 0.5 0.547 1131700 0.547 up up correct
ATEX.US Anterix Inc 20230613 0 33.14 33.75 32.871 32.95 185900 32.95 down up incorrect
ATHA.US Athira Pharma Inc 20230613 0 3.27 3.32 3.22 3.22 156000 3.22 down up incorrect
ATHE.US Alterity Therapeutics Limited 20230613 0 2.82 2.86 2.82 2.86 900 2.86 up up correct
ATHX.US Athersys Inc 20230613 0 1.03 1.05 0.96 1.03 111200 1.03
ATIF.US ATIF Holdings Limited 20230613 0 1.63 1.754 1.625 1.625 8000 1.625 down down correct
ATLC.US Atlanticus Holdings Corporation 20230613 0 38.21 39.41 38.21 38.91 15300 38.91 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230613 0 21.91 22.25 21.774 22.11 17600 22.11 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230613 0 19.981 20.14 19.71 19.99 6400 19.99 up up correct
ATLO.US Ames National Corporation 20230613 0 18.8 18.87 18.67 18.8 26700 18.8
ATMH.US All Things Mobile Analytic Inc 20230613 0 0.088 0.088 0.088 0.088 20 0.088
ATNF.US 180 Life Sciences Corp 20230613 0 1.23 1.25 1.14 1.16 102800 1.16 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230613 0 0.014 0.0147 0.014 0.0147 8016 0.0147 up up correct
ATNI.US ATN International Inc 20230613 0 39.68 40.21 39.26 39.54 33756 39.3116 down down correct
ATNX.US Athenex Inc 20230613 0 0.12 0.16 0.111 0.12 93893 0.12
ATOM.US Atomera Incorporated 20230613 0 9.12 9.31 8.975 9.26 154200 9.26 up up correct
ATOS.US Atossa Therapeutics Inc 20230613 0 0.92 0.97 0.9 0.93 419200 0.93 up up correct
ATRA.US Atara Biotherapeutics Inc 20230613 0 1.95 2.19 1.945 2.14 2902600 2.14 up up correct
ATRC.US AtriCure Inc 20230613 0 47.34 48.44 47.34 48.2 214900 48.2 up up correct
ATRI.US Atrion Corporation 20230613 0 550 550 535.75 540.92 4400 538.77 down down correct
ATRO.US Astronics Corporation 20230613 0 18.05 18.61 18.05 18.16 131900 18.16 up up correct
ATSG.US Air Transport Services Group Inc 20230613 0 19.13 19.62 19.13 19.38 1052700 19.38 up up correct
ATVI.US Activision Blizzard Inc 20230613 0 80.2 81.45 79.87 80.7 8293000 80.7 up up correct
ATXI.US Avenue Therapeutics Inc 20230613 0 1.17 1.21 1.153 1.18 143100 1.18 up up correct
ATXS.US Astria Therapeutics Inc 20230613 0 11.5 11.77 11.2 11.22 256000 11.22 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230613 0 1.685 1.74 1.685 1.73 26452 1.73 up up correct
AUB.US Atlantic Union Bankshares Corporation 20230613 0 28.36 29.56 28.2 29.08 510317 29.08 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20230613 0 20.84 21.4499 20.84 20.9054 17625 20.9054 up up correct
AUBN.US Auburn National Bancorporation Inc 20230613 0 21.86 21.86 21.01 21.01 1700 21.01 down down correct
AUDC.US AudioCodes Ltd 20230613 0 9.53 9.69 9.42 9.69 239800 9.69 up up correct
AUGX.US Augmedix Inc. Common Stock 20230613 0 4.57 4.8 4.21 4.37 176400 4.37 down down correct
AUID.US Ipsidy Inc. Common Stock 20230613 0 0.76 0.76 0.7 0.72 26700 0.72 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20230613 0 10.01 10.25 9.85 9.95 1142400 9.95 down down correct
AUR.US Aurora Innovation Inc 20230613 0 2.23 2.37 2.17 2.23 7308900 2.23
AURA.US Aura Biosciences Inc. Common Stock 20230613 0 12.57 12.68 12.295 12.44 52300 12.44 down down correct
AURC.US Aurora Acquisition Corp 20230613 0 10.33 10.33 10.33 10.33 600 10.33
AURCU.US Aurora Acquisition Corp 20230613 0 10.418 10.418 10.418 10.418 0 10.418
AURCW.US Aurora Acquisition Corp 20230613 0 0.0201 0.0201 0.0201 0.0201 600 0.0201
AUROW.US Aurora Innovation Inc 20230613 0 0.34 0.38 0.2981 0.3102 34870 0.3102 down down correct
AUTL.US Autolus Therapeutics plc 20230613 0 2.87 2.93 2.82 2.87 307500 2.87
AUUD.US Auddia Inc 20230613 0 0.853 0.945 0.57 0.624 16817500 0.624 down down correct
AUUDW.US Auddia Inc 20230613 0 0.09 0.0901 0.05 0.0723 47313 0.0723 down down correct
AUVI.US Applied UV Inc 20230613 0 1.79 1.832 1.76 1.79 26300 1.79
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230613 0 20.94 21.095 20.94 20.99 4000 20.99 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20230613 0 1.29 1.405 1.29 1.37 103600 1.37 up up correct
AVAV.US AeroVironment Inc 20230613 0 97.16 97.28 95.9 96.38 144800 96.38 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230613 0 15.45 15.5 15.04 15.41 385300 15.41 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230613 0 11.35 11.43 11.08 11.14 1732700 11.14 down down correct
AVGO.US Broadcom Inc 20230613 0 861.13 863.26 841 851.12 3899027 846.6096 down up incorrect
AVGR.US Avinger Inc 20230613 0 0.59 0.592 0.57 0.58 29800 0.58 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230613 0 10.56 10.56 10.56 10.56 0 10.56
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230613 0 0.02 0.02 0.02 0.02 200 0.02
AVID.US Avid Technology Inc 20230613 0 24 24.22 23.85 24.1 367400 24.1 up up correct
AVIR.US Atea Pharmaceuticals Inc 20230613 0 4.14 4.285 4.12 4.19 426906 4.19 up down incorrect
AVNW.US Aviat Networks Inc 20230613 0 32.74 33.41 32.64 33.33 48000 33.33 up up correct
AVO.US Mission Produce Inc 20230613 0 12.63 12.76 12.12 12.2 296392 12.2 down down correct
AVPT.US Avepoint Inc 20230613 0 6.35 6.36 5.95 6.04 2979200 6.04 down down correct
AVPTW.US AVPTW 20230613 0 1.11 1.11 1.02 1.02 1688 1.02 down down correct
AVRO.US AVROBIO Inc 20230613 0 1.19 1.19 1.1 1.11 1436400 1.11 down up incorrect
AVT.US Avnet Inc 20230613 0 47.5 48.46 47.45 48.33 480800 48.33 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230613 0 15.965 17.481 15.8 17.42 303600 17.42 up up correct
AVTX.US Avalo Therapeutics Inc 20230613 0 4.12 4.12 3.57 3.7 53900 3.7 down down correct
AVXL.US Anavex Life Sciences Corp 20230613 0 8.75 8.99 8.51 8.83 884500 8.83 up up correct
AWH.US Aspira Women's Health Inc 20230613 0 3.04 3.05 2.86 3.02 37004 3.02 down up incorrect
AWRE.US Aware Inc 20230613 0 1.59 1.6 1.59 1.59 12800 1.59
AXAS.US Abraxas Petroleum Corporation 20230613 0 0.03 0.03 0.03 0.03 900 0.03
AXDX.US Accelerate Diagnostics Inc 20230613 0 0.89 0.96 0.78 0.79 500400 0.79 down up incorrect
AXGN.US AxoGen Inc 20230613 0 9.18 9.45 9.12 9.33 181400 9.33 up up correct
AXLA.US Axcella Health Inc 20230613 0 0.307 0.328 0.3 0.3 24800 0.3 down down correct
AXNX.US Axonics Inc 20230613 0 49.61 50.66 49.54 50.04 436300 50.04 up down incorrect
AXON.US Axon Enterprise Inc 20230613 0 196.85 198.38 195.2 196.66 658000 196.66 down down correct
AXSM.US Axsome Therapeutics Inc 20230613 0 74.82 75.9 74.23 74.88 514600 74.88 up up correct
AXTI.US AXT Inc 20230613 0 3.88 3.89 3.67 3.72 252600 3.72 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230613 0 24.06 24.11 23.85 24.05 684600 24.05 down up incorrect
AYRO.US Ayro Inc 20230613 0 0.5731 0.605 0.5731 0.593 87164 0.593 up up correct
AYTU.US Aytu Biopharma Inc 20230613 0 1.7 1.79 1.66 1.78 50000 1.78 up up correct
AZN.US AstraZeneca PLC 20230613 0 73.95 74.48 73.82 74.13 5108400 74.13 up up correct
AZPN.US Aspen Technology Inc 20230613 0 167.36 169.17 164.96 165.8 238900 165.8 down down correct
AZYO.US Aziyo Biologics Inc 20230613 0 2.25 2.48 2.25 2.41 8400 2.41 up up correct
BAC.US PQ 20230613 0 18.27 18.2899 18.16 18.2 164844 18.2 down down correct
BAND.US Bandwidth Inc 20230613 0 12.75 13.54 12.75 13.47 397100 13.47 up up correct
BANF.US BancFirst Corporation 20230613 0 92.58 94.7 92.58 93.79 71453 93.3702 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230613 0 27 27 27 27 300 26.55
BANR.US Banner Corporation 20230613 0 46.04 46.95 45.68 46.37 525600 46.37 up up correct
BANX.US StoneCastle Financial Corp 20230613 0 16.52 16.8527 16.4 16.42 9856 16.0429 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20230613 0 7.87 9.19 7.84 8.3 215900 8.3 up up correct
BASE.US Couchbase Inc. Common Stock 20230613 0 16.16 16.4 15.69 16.32 507300 16.32 up up correct
BATRA.US The Liberty Braves Group 20230613 0 40.25 41.46 40.25 41.27 53300 41.27 up up correct
BATRK.US The Liberty Braves Group 20230613 0 39.02 40.15 39.02 39.98 138800 39.98 up up correct
BBBY.US Bed Bath & Beyond Inc 20230613 0 0.2199 0.229 0.192 0.2137 16049714 0.2137 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230613 0 7 7.11 6.92 6.98 85900 6.98 down down correct
BBGI.US Beasley Broadcast Group Inc 20230613 0 1.01 1.06 1.01 1.03 5000 1.03 up down incorrect
BBI.US Brickell Biotech Inc 20230613 0 0.636 0.64 0.5942 0.6209 41498 0.6209 down down correct
BBIG.US Vinco Ventures Inc 20230613 0 2.02 2.02 1.83 1.92 555300 1.92 down down correct
BBIO.US BridgeBio Pharma Inc 20230613 0 15.81 16.84 15.81 16.75 1730900 16.75 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20230613 0 4.81 6.3 4.3 4.58 454900 4.58 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230613 0 0.64 0.77 0.63 0.725 5200 0.725 up up correct
BBQ.US BBQ Holdings Inc 20230613 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230613 0 90.16 92.51 90.16 91.37 29900 91.37 up up correct
BCAB.US BioAtla Inc 20230613 0 3.79 4 3.74 3.79 373600 3.79
BCBP.US BCB Bancorp Inc 20230613 0 11.99 12.7 11.99 12.7 48800 12.7 up up correct
BCDA.US BioCardia Inc 20230613 0 2.33 2.36 2.23 2.32 21700 2.32 down down correct
BCEL.US Atreca Inc 20230613 0 1.19 1.22 1.15 1.18 94600 1.18 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20230613 0 2.9 2.9 2.82 2.86 65184 2.86 down down correct
BCML.US BayCom Corp 20230613 0 17.14 17.31 16.88 17.13 54900 17.0296 down down correct
BCOV.US Brightcove Inc 20230613 0 4.42 4.42 4.32 4.39 134300 4.39 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230613 0 6.94 6.94 6.94 6.94 400 6.94
BCPC.US Balchem Corporation 20230613 0 134.48 137.12 133.94 136.36 88200 136.36 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20230613 0 8.38 8.46 8.1 8.18 2054400 8.18 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230613 0 10.51 10.51 10.51 10.51 0 10.51
BCTX.US BriaCell Therapeutics Corp 20230613 0 6 6.16 5.73 5.75 173519 5.75 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20230613 0 2.5 2.725 2.5 2.72 4072 2.72 up up correct
BCYC.US Bicycle Therapeutics plc 20230613 0 26 27.26 25.42 26.94 100900 26.94 up up correct
BDSX.US Biodesix Inc 20230613 0 1.41 1.49 1.402 1.42 20000 1.42 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230613 0 2.06 2.18 2.0308 2.17 46247 2.17 up up correct
BEAM.US Beam Therapeutics Inc 20230613 0 32.84 34.14 32.81 33.81 826800 33.81 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20230613 0 2.62 2.99 2.6 2.95 286404 2.95 up up correct
BEATW.US Heartbeam Inc. Warrant 20230613 0 0.46 0.47 0.4283 0.46 23663 0.46
BECN.US Beacon Roofing Supply Inc 20230613 0 74.77 76.46 74.39 76.12 419800 76.12 up up correct
BEEM.US Beam Global 20230613 0 10.7 11.63 10.7 11.4 185300 11.4 up up correct
BEEMW.US Beam Global 20230613 0 4.8 5.2 4.8 5.2 1929 5.2 up up correct
BELFA.US Bel Fuse Inc 20230613 0 55.36 56.56 54.98 55.73 8500 55.73 up up correct
BELFB.US Bel Fuse Inc 20230613 0 58.25 59.32 57.34 57.95 147000 57.95 down down correct
BFC.US Bank First Corporation 20230613 0 88.885 90 88.8 89.42 27154 89.1106 up up correct
BFI.US BurgerFi International Inc 20230613 0 1.71 1.89 1.692 1.75 134400 1.75 up up correct
BFIIW.US BurgerFi International LLC 20230613 0 0.16 0.18 0.16 0.175 13690 0.175 up up correct
BFIN.US BankFinancial Corporation 20230613 0 8.1 8.2 7.96 8.19 19600 8.19 up up correct
BFRI.US Biofrontera Inc. Common Stock 20230613 0 0.45 0.45 0.42 0.425 34500 0.425 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20230613 0 0.08 0.08 0.08 0.08 116 0.08
BFST.US Business First Bancshares Inc 20230613 0 15.66 16.58 15.42 16.44 65000 16.44 up up correct
BGCP.US BGC Partners Inc 20230613 0 4.66 4.79 4.6 4.7 1641400 4.7 up up correct
BGFDX.US BGFDX 20230613 0 21.14 21.14 21.14 21.14 0 21.14
BGFLX.US BGFLX 20230613 0 21.11 21.11 21.11 21.11 0 21.11
BGFTX.US BGFTX 20230613 0 21.07 21.07 21.07 21.07 0 21.07
BGFV.US Big 5 Sporting Goods Corporation 20230613 0 8.4 8.72 8.4 8.57 269300 8.57 up up correct
BGFVX.US BGFVX 20230613 0 22 22 22 22 0 22
BGNE.US BeiGene Ltd 20230613 0 212.73 213.73 209.98 212.19 237100 212.19 down up incorrect
BGRY.US Berkshire Grey Inc 20230613 0 1.39 1.4 1.39 1.395 290400 1.395 up up correct
BGRYW.US Berkshire Grey Inc 20230613 0 0.322 0.34 0.3 0.33 151200 0.33 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20230613 0 9.845 9.85 9.845 9.845 300 9.845
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230613 0 1.01 1.04 1.01 1.01 20800 1.01
BHF.US Brighthouse Financial Inc 20230613 0 44.94 46.18 44.78 45.96 473000 45.96 up up correct
BHFAL.US Brighthouse Financial Inc 20230613 0 23.72 23.72 23.26 23.4 16700 23.4 down down correct
BHFAM.US Brighthouse Financial Inc 20230613 0 14.49 14.49 14.26 14.38 21900 14.38 down down correct
BHFAN.US Brighthouse Financial Inc 20230613 0 16.95 16.969 16.7 16.825 22000 16.825 down down correct
BHFAO.US Brighthouse Financial Inc 20230613 0 24.173 24.35 23.93 24.05 25000 24.05 down down correct
BHFAP.US Brighthouse Financial Inc 20230613 0 22.39 22.7 22.06 22.06 58800 22.06 down down correct
BIDU.US Baidu Inc 20230613 0 140.85 146.13 140.7 142.57 3877000 142.57 up up correct
BIGC.US BigCommerce Holdings Inc 20230613 0 9.62 9.94 9.511 9.83 1160400 9.83 up up correct
BIIB.US Biogen Inc 20230613 0 310.84 312.76 299.52 304.6 1526900 304.6 down down correct
BILI.US Bilibili Inc 20230613 0 16.99 17.48 16.84 16.87 8579979 16.87 down down correct
BIMI.US BIMI International Medical Inc 20230613 0 1.09 1.18 1.05 1.17 119200 1.17 up up correct
BIOC.US Biocept Inc 20230613 0 1.87 1.88 1.67 1.75 143700 1.75 down down correct
BIOL.US BIOLASE Inc 20230613 0 0.08 0.08 0.07 0.08 5396500 0.08
BIOX.US Bioceres Crop Solutions Corp 20230613 0 12.22 12.76 12.134 12.39 209300 12.39 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230613 0 1.3 1.35 1.28 1.33 1043400 1.33 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20230613 0 1.16 1.2 1.13 1.18 4049100 1.18 up up correct
BIVI.US BioVie Inc 20230613 0 5.9 6.34 5.9 6.13 244800 6.13 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230613 0 0.225 0.229 0.209 0.22 171700 0.22 down down correct
BJRI.US BJ's Restaurants Inc 20230613 0 31.4 32.54 31.34 32.03 331000 32.03 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20230613 0 3.37 3.41 3.36 3.37 278800 3.27
BKNG.US Booking Holdings Inc 20230613 0 2629.9199 2629.9199 2584.8201 2614.05 267100 2614.05 down up incorrect
BKR.US Baker Hughes Company 20230613 0 30.47 31.04 30.14 30.17 6964800 30.17 down down correct
BKSC.US Bank of South Carolina Corporation 20230613 0 13.89 13.95 13.667 13.735 10986 13.5678 down down correct
BKYI.US BIO 20230613 0 0.75 0.75 0.7 0.71 35600 0.71 down down correct
BL.US BlackLine Inc 20230613 0 53.28 54.38 52.01 54.12 2112800 54.12 up up correct
BLBD.US Blue Bird Corporation 20230613 0 21.69 22.43 21.36 21.94 560500 21.94 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20230613 0 3.68 4.09 3.6 3.99 98100 3.99 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230613 0 0.35 0.39 0.305 0.39 18693 0.39 up up correct
BLDE.US Blade Air Mobility Inc 20230613 0 4.13 4.38 4.1 4.25 934600 4.25 up up correct
BLDEW.US Blade Air Mobility Inc 20230613 0 0.6 0.8 0.5601 0.61 4486 0.61 up up correct
BLDP.US Ballard Power Systems Inc 20230613 0 5.14 5.68 5.14 5.34 13983900 5.34 up down incorrect
BLEUU.US bleuacacia ltd Unit 20230613 0 9.76 9.76 9.76 9.76 0 9.76
BLFS.US BioLife Solutions Inc 20230613 0 24 24.46 23.12 24.34 327900 24.34 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230613 0 10.27 10.72 10.25 10.69 131400 10.69 up up correct
BLIN.US Bridgeline Digital Inc 20230613 0 1.14 1.18 1.13 1.16 28700 1.16 up down incorrect
BLKB.US Blackbaud Inc 20230613 0 73.61 74.23 73.53 73.95 147700 73.95 up up correct
BLMN.US Bloomin' Brands Inc 20230613 0 26.33 26.72 26.16 26.64 1239600 26.64 up up correct
BLNGU.US Belong Acquisition Corp. Units 20230613 0 10.13 10.21 10.13 10.21 800 10.21 up down incorrect
BLNK.US Blink Charging Co 20230613 0 6.61 7.006 6.53 6.8 4348100 6.8 up up correct
BLPH.US Bellerophon Therapeutics Inc 20230613 0 0.723 0.75 0.69 0.721 886300 0.721 down down correct
BLRX.US BioLineRx Ltd 20230613 0 1.69 1.82 1.69 1.78 625100 1.78 up up correct
BLU.US BELLUS Health Inc 20230613 0 14.6 14.6 14.52 14.53 2039700 14.53 down down correct
BLUE.US bluebird bio Inc 20230613 0 3.54 3.75 3.49 3.71 4444500 3.71 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20230613 0 4.24 4.39 4.21 4.3 132000 4.3 up up correct
BMAC.US UN 20230613 0 10.62 10.62 10.62 10.62 0 10.62
BMBL.US Bumble Inc 20230613 0 17.56 17.84 17.41 17.54 3321200 17.54 down down correct
BMEA.US Biomea Fusion Inc 20230613 0 40.15 40.68 39.23 39.77 761800 39.77 down down correct
BMRA.US Biomerica Inc 20230613 0 1.54 1.54 1.5 1.5 3900 1.5 down down correct
BMRC.US Bank of Marin Bancorp 20230613 0 18.85 19.71 18.85 19.41 75800 19.41 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20230613 0 93.49 94.98 93.46 94.75 1042900 94.75 up up correct
BNGO.US Bionano Genomics Inc 20230613 0 0.77 0.78 0.75 0.76 8247000 0.76 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230613 0 0.04 0.04 0.04 0.04 6000 0.04
BNIX.US Bannix Acquisition Corp. Common Stock 20230613 0 10.45 10.45 10.45 10.45 0 10.45
BNIXR.US Bannix Acquisition Corp. Right 20230613 0 0.12 0.1254 0.113 0.1203 149266 0.1203 up up correct
BNR.US Burning Rock Biotech Limited 20230613 0 2.17 2.22 2.13 2.18 32200 2.18 up up correct
BNSO.US Bonso Electronics International Inc 20230613 0 2.57 2.57 1.85 2.27 190800 2.27 down down correct
BNTC.US Benitec Biopharma Inc 20230613 0 0.239 0.239 0.203 0.23 96200 0.23 down down correct
BNTX.US BioNTech SE 20230613 0 109.99 116.365 109.75 115.6 1091800 115.6 up up correct
BOKF.US BOK Financial Corporation 20230613 0 88.28 90.23 87.17 89.47 103900 89.47 up up correct
BOLT.US Bolt Biotherapeutics Inc 20230613 0 1.64 1.71 1.61 1.61 76131 1.61 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230613 0 0.65 0.69 0.65 0.655 204200 0.655 up up correct
BOOM.US DMC Global Inc 20230613 0 17.44 17.95 17.24 17.68 353200 17.68 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230613 0 3.18 3.32 3.09 3.25 34100 3.25 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20230613 0 9.2351 9.2351 8.8 8.8 5613 8.8 down down correct
BOXL.US Boxlight Corporation 20230613 0 2.76 2.864 2.648 2.688 66200 2.688 down down correct
BPMC.US Blueprint Medicines Corporation 20230613 0 57.99 59.42 57.42 58.3 415100 58.3 up down incorrect
BPOP.US Popular Inc 20230613 0 61.9 63.05 61.48 62.07 584400 62.07 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230613 0 25.47 25.5 25.47 25.5 900 25.5 up up correct
BPRN.US The Bank of Princeton 20230613 0 30.37 31.98 29.62 31.76 21200 31.76 up up correct
BPTH.US Bio 20230613 0 1.6723 1.6895 1.65 1.65 12478 1.65 down down correct
BPTS.US Biophytis SA 20230613 0 2.51 2.51 2.37 2.4 4200 2.4 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230613 0 15.01 15.12 14.91 15 16500 15 down down correct
BPYPN.US Brookfield Property Partners L.P 20230613 0 12.565 12.565 12.28 12.28 1600 12.28 down down correct
BPYPO.US Brookfield Property Partners L.P 20230613 0 13.574 13.59 13.45 13.45 16600 13.45 down down correct
BPYPP.US Brookfield Property Partners L.P 20230613 0 14.685 14.685 14.32 14.32 16500 14.32 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20230613 0 3.05 3.17 3 3.17 13310 3.17 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20230613 0 10.67 10.8 10.67 10.8 300 10.8 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20230613 0 0.11 0.1334 0.11 0.1251 58017 0.1251 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20230613 0 0.1654 0.1654 0.1311 0.148 53470 0.148 down down correct
BRID.US Bridgford Foods Corporation 20230613 0 11.63 11.77 11.44 11.44 2400 11.44 down down correct
BRKL.US Brookline Bancorp Inc 20230613 0 9.38 9.64 9.32 9.55 462400 9.55 up up correct
BRKR.US Bruker Corporation 20230613 0 76.34 77.89 76.34 76.84 889100 76.84 up up correct
BRLIR.US Brilliant Acquisition Corporation 20230613 0 0.17 0.1887 0.17 0.18 99118 0.18 up up correct
BRLIU.US Brilliant Acquisition Corporation 20230613 0 10.71 10.71 10.71 10.71 1 10.71
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230613 0 3.83 4 3.64 3.99 118100 3.99 up up correct
BROG.US Brooge Energy Limited 20230613 0 4.9 4.95 4.8 4.8 17700 4.8 down down correct
BROGW.US Brooge Energy Limited 20230613 0 0.035 0.04 0.0324 0.0399 2318 0.0399 up up correct
BRP.US BRP Group Inc 20230613 0 23.49 24.12 23.35 24.03 495800 24.03 up up correct
BRQS.US Borqs Technologies Inc 20230613 0 0.219 0.22 0.2 0.208 1102700 0.208 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230613 0 5.3201 5.44 5.31 5.32 8100 5.32 down down correct
BRY.US Berry Corporation 20230613 0 7.03 7.29 7.01 7.05 813700 7.05 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20230613 0 40.86 41.67 39.32 41.55 1395100 41.55 up up correct
BSBK.US Bogota Financial Corp 20230613 0 8.06 8.2 8.06 8.13 5500 8.13 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230613 0 14.64 14.85 14.52 14.58 17200 14.58 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230613 0 0.078 0.08 0.072 0.075 86605 1.5 down down correct
BSGM.US BioSig Technologies Inc 20230613 0 1.26 1.29 1.18 1.26 417000 1.26
BSQR.US BSQUARE Corporation 20230613 0 1.26 1.28 1.24 1.25 37800 1.25 down up incorrect
BSRR.US Sierra Bancorp 20230613 0 16.93 17.4 16.91 17.37 31400 17.37 up up correct
BSVN.US Bank7 Corp 20230613 0 25 25.27 24.92 24.92 8670 24.7573 down down correct
BSY.US Bentley Systems Incorporated 20230613 0 52 52.87 51.78 52.84 1390100 52.84 up up correct
BTAI.US BioXcel Therapeutics Inc 20230613 0 19.47 20.49 19.47 20.15 435300 20.15 up up correct
BTB.US Bit Brother Limited 20230613 0 0.8 0.811 0.77 0.773 206900 0.773 down down correct
BTBD.US BT Brands Inc. Common Stock 20230613 0 2.75 2.75 2.75 2.75 532 2.75
BTBDW.US BT Brands Inc. Warrant 20230613 0 0.1617 0.2093 0.1617 0.2093 1563 0.2093 up up correct
BTBT.US Bit Digital Inc 20230613 0 3.06 3.16 2.98 3.1 4537100 3.1 up up correct
BTCS.US BTCS Inc. Common Stock 20230613 0 1.13 1.17 1.09 1.09 37300 1.09 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20230613 0 0.69 0.71 0.68 0.69 27500 0.69
BTTX.US Mountain Crest Acquisition Corp. II 20230613 0 0.899 0.923 0.836 0.88 111300 0.88 down down correct
BTWN.US Bridgetown Holdings Limited 20230613 0 10.2 10.22 10.2 10.21 17687 10.21 up up correct
BTWNU.US Bridgetown Holdings Limited 20230613 0 10.28 10.28 10.26 10.28 2500 10.28
BTWNW.US Bridgetown Holdings Limited 20230613 0 0.24 0.24 0.23 0.23 4048 0.23 down up incorrect
BUSE.US First Busey Corporation 20230613 0 20.79 21.43 20.65 21.42 156600 21.42 up up correct
BVS.US Bioventus Inc 20230613 0 2.96 3.23 2.95 3.09 502000 3.09 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20230613 0 1.37 1.37 1.29 1.34 40300 1.34 down down correct
BWAC.US Better World Acquisition Corp 20230613 0 10.88 10.88 10.88 10.88 20500 10.88
BWACU.US Better World Acquisition Corp 20230613 0 11.375 11.375 11.375 11.375 0 11.375
BWACW.US Better World Acquisition Corp 20230613 0 0.03 0.03 0.03 0.03 100 0.03
BWAY.US BrainsWay Ltd 20230613 0 2.2 2.26 2.19 2.26 66000 2.26 up up correct
BWB.US Bridgewater Bancshares Inc 20230613 0 10.16 10.55 10.11 10.54 57700 10.54 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20230613 0 10.13 10.13 10.13 10.13 2 10.13
BWEN.US Broadwind Inc 20230613 0 3.67 3.79 3.63 3.7 118000 3.7 up up correct
BWFG.US Bankwell Financial Group Inc 20230613 0 24.9 25.58 24.9 25.18 13000 25.18 up up correct
BWMN.US Bowman Consulting Group Ltd 20230613 0 29.92 30.6 29.79 30.07 170400 30.07 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230613 0 13.13 13.218 12.57 12.76 18300 12.76 down down correct
BXRX.US Baudax Bio Inc 20230613 0 0.5523 0.595 0.54 0.5619 134933 0.5619 up down incorrect
BYFC.US Broadway Financial Corporation 20230613 0 1.04 1.08 1 1.03 111600 1.03 down down correct
BYND.US Beyond Meat Inc 20230613 0 12.929 14.63 12.51 13.94 8244743 13.94 up up correct
BYRN.US Byrna Technologies Inc 20230613 0 5.1 5.13 5.03 5.06 78100 5.06 down down correct
BYSI.US BeyondSpring Inc 20230613 0 1.25 1.25 1.18 1.22 40000 1.22 down down correct
BYTS.US BYTE Acquisition Corp 20230613 0 11 11 11 11 100 11
BYTSU.US BYTE Acquisition Corp 20230613 0 10.9 10.9 10.9 10.9 0 10.9
BZ.US Kanzhun Ltd ADR 20230613 0 15.86 16.39 15.69 15.94 1693100 15.94 up up correct
BZUN.US Baozun Inc 20230613 0 4.48 4.56 4.375 4.45 305000 4.45 down up incorrect
CAAS.US China Automotive Systems Inc 20230613 0 4.73 4.86 4.63 4.63 34300 4.63 down down correct
CABA.US Cabaletta Bio Inc 20230613 0 12.26 12.7 12.2 12.63 300800 12.63 up up correct
CAC.US Camden National Corporation 20230613 0 32.4 33.505 32.3 33.45 54523 33.45 up up correct
CACC.US Credit Acceptance Corporation 20230613 0 501.18 509.27 497.79 505.66 50900 505.66 up up correct
CADCX.US CADCX 20230613 0 24.03 24.03 24.03 24.03 0 24.03
CADE.US PA 20230613 0 18.2501 18.75 18.2501 18.36 10839 18.36 up up correct
CADEX.US CADEX 20230613 0 24.22 24.22 24.22 24.22 0 24.22
CADFX.US CION Ares Diversified Credit Fund W 20230613 0 24.48 24.48 24.48 24.48 0 24.48
CADL.US Candel Therapeutics Inc. Common Stock 20230613 0 1.623 1.71 1.55 1.58 16800 1.58 down down correct
CADSX.US CADSX 20230613 0 24.3 24.3 24.3 24.3 0 24.3
CADUX.US CADUX 20230613 0 24.48 24.48 24.48 24.48 0 24.48
CADWX.US CADWX 20230613 0 24.29 24.29 24.29 24.29 0 24.29
CAKE.US The Cheesecake Factory Incorporated 20230613 0 33.46 34.32 33.33 34.32 878600 34.32 up up correct
CALA.US Calithera Biosciences Inc 20230613 0 0.35 0.35 0.35 0.35 2685 0.35
CALB.US California BanCorp 20230613 0 14.9 15.155 14.55 14.83 23900 14.83 down up incorrect
CALM.US Cal 20230613 0 49.6 49.84 48.63 48.8 821000 48.8 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230613 0 17.56 17.56 17.22 17.537 900 17.537 down down correct
CAMP.US CalAmp Corp 20230613 0 1.77 1.82 1.76 1.78 214900 1.78 up up correct
CAMT.US Camtek Ltd 20230613 0 32.8 33.4 32.42 33.23 134000 33.23 up up correct
CAN.US Canaan Inc 20230613 0 2.26 2.32 2.17 2.21 2012900 2.21 down down correct
CANO.US WT 20230613 0 0.28 0.28 0.22 0.247 1361 0.247 down down correct
CAPR.US Capricor Therapeutics Inc 20230613 0 4.68 4.9 4.68 4.77 138200 4.77 up down incorrect
CAR.US Avis Budget Group Inc 20230613 0 202.9 204.32 198.96 199.08 475800 199.08 down down correct
CARA.US Cara Therapeutics Inc 20230613 0 3.4 3.56 3.36 3.51 926500 3.51 up up correct
CARE.US Carter Bankshares Inc 20230613 0 15.46 15.93 15.46 15.9 38600 15.9 up up correct
CARG.US CarGurus Inc 20230613 0 21.93 22.55 21.605 22.51 1780200 22.51 up up correct
CARV.US Carver Bancorp Inc 20230613 0 3.74 3.95 3.67 3.76 111500 3.76 up up correct
CASA.US Casa Systems Inc 20230613 0 1.02 1.06 1.01 1.02 286100 1.02
CASH.US Meta Financial Group Inc 20230613 0 49.75 50.76 49.29 50.4 188500 50.4 up up correct
CASI.US CASI Pharmaceuticals Inc 20230613 0 2.4 2.4 2.08 2.09 67900 2.09 down up incorrect
CASS.US Cass Information Systems Inc 20230613 0 40.73 41.35 40.37 40.94 53300 40.94 up up correct
CASY.US Casey's General Stores Inc 20230613 0 219.41 221.78 219.36 220.66 213800 220.66 up up correct
CATC.US Cambridge Bancorp 20230613 0 58.86 60.92 58.86 60.14 30300 60.14 up up correct
CATY.US Cathay General Bancorp 20230613 0 34.02 35.21 33.83 35.02 278000 35.02 up down incorrect
CBAN.US Colony Bankcorp Inc 20230613 0 9.91 10.1 9.89 9.93 44400 9.93 up down incorrect
CBAT.US CBAK Energy Technology Inc 20230613 0 1.25 1.25 1.2 1.25 195285 1.25
CBAY.US CymaBay Therapeutics Inc 20230613 0 9.05 9.145 8.96 9.03 762700 9.03 down down correct
CBFV.US CB Financial Services Inc 20230613 0 20 21.19 20 20.01 5300 20.01 up down incorrect
CBIO.US Catalyst Biosciences Inc 20230613 0 0.24 0.24 0.23 0.23 121700 0.23 down down correct
CBNK.US Capital Bancorp Inc 20230613 0 18.89 19.25 18.31 18.8 16000 18.8 down down correct
CBOE.US Cboe Global Markets Inc 20230613 0 136.38 136.99 135.1602 135.77 697725 135.77 down down correct
CBRGU.US Chain Bridge I Units 20230613 0 10.48 10.48 10.48 10.48 0 10.48
CBRL.US Cracker Barrel Old Country Store Inc 20230613 0 93.75 94.53 92.64 93.75 528200 93.75
CBSH.US Commerce Bancshares Inc 20230613 0 50.27 51.54 50.18 50.83 434500 50.83 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230613 0 10.93 10.93 10.93 10.93 0 10.93
CCAIU.US Cascadia Acquisition Corp Unit 20230613 0 10.85 10.85 10.85 10.85 0 10.85
CCAP.US Crescent Capital BDC Inc 20230613 0 14.42 14.46 14.3 14.33 92400 13.9349 down down correct
CCB.US Coastal Financial Corporation 20230613 0 38.7 40.31 38.5 40.31 47600 40.31 up down incorrect
CCBG.US Capital City Bank Group Inc 20230613 0 32.32 32.85 32.13 32.71 22600 32.71 up up correct
CCCC.US C4 Therapeutics Inc 20230613 0 3.5 3.8 3.5 3.77 424700 3.77 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230613 0 22.22 23.165 22.02 23.03 148300 23.03 up up correct
CCEL.US Cryo 20230613 0 5.07 5.92 5.07 5.68 10088 5.68 up up correct
CCEP.US Coca 20230613 0 64.96 65.3 64.31 64.81 1624800 64.81 down down correct
CCLFX.US CCLFX 20230613 0 10.69 10.69 10.69 10.69 0 10.69
CCLP.US CSI Compressco LP 20230613 0 1.11 1.2 1.11 1.2 31500 1.2 up up correct
CCNE.US CNB Financial Corporation 20230613 0 18.32 18.92 18.32 18.84 60200 18.84 up up correct
CCNEP.US CNB Financial Corporation 20230613 0 21 21 21 21 1400 21
CCOI.US Cogent Communications Holdings Inc 20230613 0 63.55 64.94 63.25 64.25 297200 64.25 up up correct
CCRN.US Cross Country Healthcare Inc 20230613 0 27.41 28.74 27.27 28.34 640000 28.34 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230613 0 34 34.64 33.04 34.37 285000 34.37 up down incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230613 0 10.5 10.5 10.5 10.5 0 10.5
CD.US Chindata Group Holdings Limited 20230613 0 7.29 7.36 7.245 7.25 1921377 7.25 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230613 0 10.5 10.5 10.34 10.34 500 10.34 down down correct
CDLX.US Cardlytics Inc 20230613 0 5.89 6.49 5.745 6.21 1200000 6.21 up up correct
CDMO.US Avid Bioservices Inc 20230613 0 16.98 17.25 16.95 17.13 380800 17.13 up up correct
CDNA.US CareDx Inc 20230613 0 8.19 8.47 8.11 8.36 896900 8.36 up up correct
CDNS.US Cadence Design Systems Inc 20230613 0 240.19 242.65 235.79 239 2092700 239 down up incorrect
CDTX.US Cidara Therapeutics Inc 20230613 0 1.22 1.25 1.2 1.2 512900 1.2 down down correct
CDW.US CDW Corporation 20230613 0 173.63 175.44 173.46 175.4 554200 175.4 up up correct
CDXC.US ChromaDex Corporation 20230613 0 1.8 1.8 1.75 1.79 80200 1.79 down down correct
CDXS.US Codexis Inc 20230613 0 2.65 2.92 2.62 2.89 561700 2.89 up down incorrect
CDZI.US Cadiz Inc 20230613 0 4.31 4.82 4.24 4.52 3536100 4.52 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230613 0 15.95 16 15.95 16 3200 15.44 up up correct
CEDAX.US CEDAX 20230613 0 23 23 23 23 0 23
CEDIX.US Destra International & Event 20230613 0 23.03 23.03 23.03 23.03 0 23.03
CEDLX.US CEDLX 20230613 0 22.97 22.97 22.97 22.97 0 22.97
CEDTX.US CEDTX 20230613 0 22.87 22.87 22.87 22.87 0 22.87
CELC.US Celcuity Inc 20230613 0 11 11.41 10.635 10.8 100800 10.8 down down correct
CELH.US Celsius Holdings Inc 20230613 0 145.37 150.35 143.52 149.49 1596900 149.49 up up correct
CELU.US Celularity Inc 20230613 0 0.77 0.83 0.74 0.804 562800 0.804 up up correct
CELUW.US Celularity Inc 20230613 0 0.0538 0.0669 0.0538 0.055 141315 0.055 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20230613 0 0.399 0.445 0.399 0.401 13340 0.401 up up correct
CENT.US Central Garden & Pet Company 20230613 0 38.62 39.21 38.43 38.76 50900 38.76 up up correct
CENTA.US Central Garden & Pet Company 20230613 0 36.16 36.82 35.48 36.32 152900 36.32 up up correct
CENX.US Century Aluminum Company 20230613 0 9.25 9.8 9.2 9.51 2071300 9.51 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20230613 0 32.76 34.385 32.7 34.25 523401 34.25 up up correct
CERS.US Cerus Corporation 20230613 0 2.54 2.67 2.52 2.61 1697200 2.61 up up correct
CERT.US Certara Inc 20230613 0 17.13 17.6 16.915 17.5 1981000 17.5 up down incorrect
CETX.US Cemtrex Inc 20230613 0 9.85 9.97 9.71 9.73 8900 9.73 down up incorrect
CETXP.US Cemtrex Inc 20230613 0 0.77 0.955 0.7506 0.7882 87293 0.7882 up up correct
CEVA.US CEVA Inc 20230613 0 25.7 26.49 25.57 26.24 135400 26.24 up up correct
CFB.US CrossFirst Bankshares Inc 20230613 0 11.28 11.6 11.25 11.59 95400 11.59 up up correct
CFBK.US CF Bankshares Inc 20230613 0 15.45 15.87 15.45 15.5 2900 15.5 up up correct
CFFE.US CF Acquisition Corp. VIII 20230613 0 10.85 10.85 10.85 10.85 0 10.85
CFFEU.US CF Acquisition Corp. VIII 20230613 0 11.12 11.12 11.12 11.12 0 11.12
CFFEW.US CF Acquisition Corp. VIII 20230613 0 0.0473 0.0473 0.0473 0.0473 8 0.0473
CFFI.US C&F Financial Corporation 20230613 0 56.45 57.5 56.21 56.6 10100 56.16 up up correct
CFFN.US Capitol Federal Financial Inc 20230613 0 6.45 6.56 6.38 6.54 760600 6.54 up down incorrect
CFIV.US CF Acquisition Corp. IV 20230613 0 10.46 10.47 10.46 10.47 1200 10.47 up up correct
CFIVU.US CF Acquisition Corp. IV 20230613 0 9.98 10.01 9.98 10.01 400 10.01 up up correct
CFIVW.US CF Acquisition Corp. IV 20230613 0 0.065 0.065 0.065 0.065 10000 0.065
CFLT.US Confluent Inc. Class A Common Stock 20230613 0 37.51 37.51 34.71 37.14 5184900 37.14 down down correct
CFMS.US Conformis Inc 20230613 0 1.1 1.12 1.07 1.1 17000 1.1
CFRX.US ContraFect Corporation 20230613 0 1.84 2.14 1.84 2.04 1394000 2.04 up up correct
CG.US The Carlyle Group Inc 20230613 0 30.46 30.86 30.36 30.44 1820000 30.44 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230613 0 18.69 19 18.63 18.74 12400 18.74 up up correct
CGBD.US TCG BDC Inc 20230613 0 14.89 15.009 14.71 14.78 213924 14.343 down up incorrect
CGC.US Canopy Growth Corporation 20230613 0 0.74 0.74 0.688 0.705 13585700 0.705 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230613 0 21.47 21.47 21.47 21.47 0 21.47
CGEM.US Cullinan Oncology Inc 20230613 0 12.72 12.95 12.15 12.19 733000 12.19 down down correct
CGEN.US Compugen Ltd 20230613 0 1.42 1.44 1.34 1.37 607000 1.37 down down correct
CGNT.US Cognyte Software Ltd 20230613 0 5.7 5.76 5.5527 5.69 484312 5.69 down down correct
CGNX.US Cognex Corporation 20230613 0 56.94 57.33 56.27 56.74 809600 56.74 down up incorrect
CGO.US Calamos Global Total Return Fund 20230613 0 9.33 9.4 9.29 9.35 32000 9.35 up down incorrect
CGRN.US Capstone Green Energy Corporation 20230613 0 1.23 1.23 1.16 1.16 36800 1.16 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20230613 0 3 3.102 2.79 2.9 72600 2.9 down up incorrect
CHCI.US Comstock Holding Companies Inc 20230613 0 3.99 4.1 3.99 4.05 6800 4.05 up up correct
CHCO.US City Holding Company 20230613 0 95.9 99.21 95.9 97.7 88900 97.7 up up correct
CHDN.US Churchill Downs Incorporated 20230613 0 139.24 139.95 138.05 139.02 283900 139.02 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20230613 0 32.57 32.8 32.01 32.48 205400 32.48 down down correct
CHEK.US Check 20230613 0 2.48 2.625 2.41 2.58 60100 2.58 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230613 0 10.79 10.9 10.67 10.77 141000 10.77 down down correct
CHK.US Chesapeake Energy Corporation 20230613 0 79.97 81.34 79.73 80.56 1135700 80.56 up up correct
CHKEL.US Chesapeake Energy Corporation 20230613 0 63.63 63.78 63.63 63.78 1038 63.78 up up correct
CHKEW.US Chesapeake Energy Corporation 20230613 0 67.385 67.385 67.385 67.385 0 67.385
CHKEZ.US Chesapeake Energy Corporation 20230613 0 67.92 67.92 67.92 67.92 0 67.92
CHKP.US Check Point Software Technologies Ltd 20230613 0 126.18 127.26 125.91 126.88 1168400 126.88 up up correct
CHMG.US Chemung Financial Corporation 20230613 0 39.51 39.9 39.46 39.5 9700 39.19 down down correct
CHNR.US China Natural Resources Inc 20230613 0 1.89 1.91 1.89 1.89 2800 1.89
CHRS.US Coherus BioSciences Inc 20230613 0 5.44 5.56 5.22 5.44 2165000 5.44
CHRW.US C.H. Robinson Worldwide Inc 20230613 0 90.45 91.72 90.09 91.34 1037100 91.34 up up correct
CHSCL.US CHS Inc 20230613 0 26.525 26.67 25.89 26.08 139700 25.611 down down correct
CHSCM.US CHS Inc 20230613 0 25.15 25.4 25.15 25.2 24000 24.778 up up correct
CHSCN.US CHS Inc 20230613 0 25.23 25.468 25.23 25.27 34400 24.826 up up correct
CHSCO.US CHS Inc 20230613 0 26.87 26.95 26.54 26.95 36300 26.458 up up correct
CHSCP.US CHS Inc 20230613 0 29.75 29.81 29.68 29.75 6000 29.25
CHTR.US Charter Communications Inc 20230613 0 337.33 340.54 334.39 335.27 852900 335.27 down down correct
CHUY.US Chuy's Holdings Inc 20230613 0 39.58 40.93 39.58 40.59 221000 40.59 up up correct
CHW.US Calamos Global Dynamic Income Fund 20230613 0 6 6.04 5.95 6.03 206000 6.03 up up correct
CHX.US ChampionX Corporation 20230613 0 27.95 29.14 27.86 28.24 953300 28.24 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20230613 0 10.84 10.88 10.73 10.76 187600 10.76 down down correct
CIDM.US Cinedigm Corp 20230613 0 3.78 4.52 3.53 3.56 1043527 3.56 down up incorrect
CIFR.US Cipher Mining Inc 20230613 0 2.47 2.53 2.43 2.51 740200 2.51 up up correct
CIFRW.US Cipher Mining Inc 20230613 0 0.5248 0.5248 0.49 0.5097 2914 0.5097 down down correct
CIGI.US Colliers International Group Inc 20230613 0 99.1 99.83 98.5 99.36 89695 99.2048 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230613 0 2.498 2.82 2.4 2.53 63397 2.53 up up correct
CINF.US Cincinnati Financial Corporation 20230613 0 103.02 104 102.72 102.92 477400 102.1479 down down correct
CIVB.US Civista Bancshares Inc 20230613 0 16.35 16.98 16.23 16.91 27400 16.91 up down incorrect
CIZN.US Citizens Holding Company 20230613 0 11.91 11.93 11.91 11.93 500 11.77 up up correct
CJJD.US China Jo 20230613 0 0.7035 0.7698 0.7035 0.73 984757 0.73 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20230613 0 2.83 2.96 2.8 2.86 243100 2.86 up up correct
CLAR.US Clarus Corporation 20230613 0 8.38 8.63 8.32 8.52 172300 8.52 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230613 0 10.85 11.365 10.79 10.84 950 10.84 down down correct
CLBK.US Columbia Financial Inc 20230613 0 18.74 19.06 18.65 18.99 174000 18.99 up down incorrect
CLBT.US Cellebrite DI 20230613 0 6.21 6.441 6.2 6.4 302800 6.4 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230613 0 1.03 1.12 0.95 1 130756 1 down down correct
CLDX.US Celldex Therapeutics Inc 20230613 0 37.19 38.78 37.06 38.28 594600 38.28 up up correct
CLEU.US China Liberal Education Holdings Limited 20230613 0 0.93 0.98 0.93 0.96 245900 0.96 up down incorrect
CLFD.US Clearfield Inc 20230613 0 50.71 50.71 46.49 47.74 678600 47.74 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230613 0 7.4 7.63 7.25 7.26 7700 7.26 down down correct
CLIR.US ClearSign Technologies Corporation 20230613 0 1.3 1.4 1.14 1.15 142800 1.15 down up incorrect
CLLS.US Cellectis S.A 20230613 0 2.03 2.03 1.97 2 51100 2 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230613 0 15.79 16 15.39 15.4 160200 15.4 down down correct
CLNE.US Clean Energy Fuels Corp 20230613 0 4.51 4.64 4.47 4.51 2157000 4.51
CLNN.US Clene Inc 20230613 0 1.07 1.08 1.03 1.06 81500 1.06 down down correct
CLNNW.US Clene Inc 20230613 0 0.0676 0.0676 0.0675 0.0675 1075 0.0675 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230613 0 11.25 11.25 11.25 11.25 0 11.25
CLOEU.US Clover Leaf Capital Corp. Unit 20230613 0 10.99 10.99 10.99 10.99 0 10.99
CLOV.US Clover Health Investments Corp 20230613 0 0.9552 1.03 0.9515 1.03 5416419 1.03 up up correct
CLPS.US CLPS Incorporation 20230613 0 1.29 1.31 1.26 1.28 24200 1.28 down down correct
CLPT.US ClearPoint Neuro Inc 20230613 0 7.33 7.53 7.16 7.47 574000 7.47 up up correct
CLRB.US Cellectar Biosciences Inc 20230613 0 1.74 1.8 1.74 1.79 36900 1.79 up up correct
CLRO.US ClearOne Inc 20230613 0 0.96 1.05 0.96 1.01 272900 1.01 up up correct
CLSD.US Clearside Biomedical Inc 20230613 0 1.24 1.28 1.24 1.26 52600 1.26 up up correct
CLSK.US CleanSpark Inc 20230613 0 3.83 4.07 3.74 3.88 7801000 3.88 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230613 0 10.51 10.7 10.51 10.51 1700 10.51
CLVR.US Clever Leaves Holdings Inc 20230613 0 0.26 0.261 0.244 0.248 160500 0.248 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230613 0 0.03 0.03 0.03 0.03 1848 0.03
CLWT.US Euro Tech Holdings Company Limited 20230613 0 1.66 1.75 1.61 1.7 15200 1.7 up up correct
CLXT.US Calyxt Inc 20230613 0 22.75 22.8 15.51 16.41 204991 16.41 down down correct
CMAX.US CareMax Inc 20230613 0 3.82 3.99 3.8 3.9 175200 3.9 up up correct
CMAXW.US CareMax Inc 20230613 0 0.52 0.52 0.48 0.48 3602 0.48 down up incorrect
CMBM.US Cambium Networks Corporation 20230613 0 16.31 16.69 15.82 16.15 80300 16.15 down down correct
CMCO.US Columbus McKinnon Corporation 20230613 0 41.31 42.22 41.28 41.32 89100 41.32 up up correct
CMCSA.US Comcast Corporation 20230613 0 40.92 41.13 40.62 40.68 12572000 40.68 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20230613 0 5.03 5.1401 4.95 4.97 17227 4.97 down down correct
CME.US CME Group Inc 20230613 0 179.65 180.06 177.04 177.74 2574500 177.74 down up incorrect
CMLS.US Cumulus Media Inc 20230613 0 3.215 3.23 3.02 3.04 145000 3.04 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20230613 0 1.73 1.77 1.66 1.77 8300 1.77 up down incorrect
CMPR.US Cimpress plc 20230613 0 54.83 55.74 53.9 54.32 124300 54.32 down down correct
CMPS.US COMPASS Pathways plc 20230613 0 8.09 8.24 8 8.09 111117 8.09
CMPX.US Compass Therapeutics Inc. Common Stock 20230613 0 3.24 3.38 3.24 3.29 300400 3.29 up up correct
CMRX.US Chimerix Inc 20230613 0 1.4 1.44 1.38 1.42 649800 1.42 up up correct
CMTL.US Comtech Telecommunications Corp 20230613 0 9.29 9.4 9.16 9.21 423900 9.21 down down correct
CNDT.US Conduent Incorporated 20230613 0 3.26 3.4 3.2 3.22 1939200 3.22 down down correct
CNET.US ZW Data Action Technologies Inc 20230613 0 1.3 1.37 1.3 1.32 40800 1.32 up down incorrect
CNEY.US CN Energy Group. Inc 20230613 0 0.204 0.217 0.203 0.203 360000 0.203 down up incorrect
CNFR.US Conifer Holdings Inc 20230613 0 1.6 1.61 1.6 1.6 1800 1.6
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230613 0 24.24 24.25 24.05 24.2 5200 23.778 down down correct
CNNB.US Cincinnati Bancorp Inc 20230613 0 14.46 14.46 14.2939 14.3 2370 14.3 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20230613 0 16.24 16.96 16.14 16.91 278700 16.91 up up correct
CNOBP.US ConnectOne Bancorp Inc 20230613 0 16.35 16.99 16.35 16.68 12700 16.68 up up correct
CNRLX.US CNRLX 20230613 0 12.57 12.57 12.57 12.57 0 12.57
CNROX.US CNROX 20230613 0 7.41 7.41 7.41 7.41 0 6.9467
CNSL.US Consolidated Communications Holdings Inc 20230613 0 3.75 3.8 3.67 3.67 440300 3.67 down down correct
CNSP.US CNS Pharmaceuticals Inc 20230613 0 2.1 2.1 1.92 2 176600 2 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230613 0 4.64 4.75 4.61 4.68 119300 4.68 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20230613 0 1.1 1.1 1.04 1.05 121544 1.05 down down correct
CNTG.US Centogene N.V 20230613 0 0.78 0.8 0.76 0.774 21500 0.774 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230613 0 1.24 1.28 1.23 1.25 52100 1.25 up up correct
CNTY.US Century Casinos Inc 20230613 0 7.37 7.49 7.37 7.41 57100 7.41 up up correct
CNXC.US Concentrix Corporation 20230613 0 84.28 86.38 83.93 85.45 627500 85.45 up up correct
CNXN.US PC Connection Inc 20230613 0 46.81 47.5 46.15 46.19 72700 46.19 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20230613 0 28.78 29.24 28.06 28.66 646500 28.66 down down correct
COCP.US Cocrystal Pharma Inc 20230613 0 2.52 2.67 2.51 2.6 31200 2.6 up up correct
CODA.US Coda Octopus Group Inc 20230613 0 10.15 10.1573 9.6 9.89 52900 9.89 down down correct
CODX.US Co 20230613 0 1.08 1.09 1.06 1.06 35500 1.06 down down correct
COF.US PN 20230613 0 16.82 16.9 16.6097 16.65 31621 16.65 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20230613 0 23.71 24.61 23.71 24.31 13100 24.05 up up correct
COGT.US Cogent Biosciences Inc 20230613 0 12.33 13.05 12.33 12.84 881240 12.84 up up correct
COHR.US Coherent Inc 20230613 0 42 44.34 41.97 42.82 5085100 42.82 up down incorrect
COHU.US Cohu Inc 20230613 0 39.24 39.37 38.49 38.99 186400 38.99 down down correct
COIN.US Coinbase Global Inc 20230613 0 51.8 52.66 50.52 52.4 11560750 52.4 up up correct
COKE.US Coca 20230613 0 656.97 659.95 650.14 653.65 37300 653.65 down down correct
COLB.US Columbia Banking System Inc 20230613 0 23.18 23.48 22.83 23.25 1491700 23.25 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20230613 0 22.21 22.84 21.975 22.68 377200 22.68 up up correct
COLM.US Columbia Sportswear Company 20230613 0 76.65 77.07 76.14 76.26 312800 76.26 down down correct
COMM.US CommScope Holding Company Inc 20230613 0 4.69 4.84 4.66 4.73 4296000 4.73 up up correct
COMS.US COMSovereign Holding Corp 20230613 0 1.8 1.85 1.75 1.83 28000 1.83 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230613 0 2.067 2.1 2.067 2.07 600 2.07 up up correct
COMSW.US COMSovereign Holding Corp 20230613 0 0.015 0.015 0.015 0.015 38 0.015
CONN.US Conn's Inc 20230613 0 4.37 4.68 4.37 4.41 162100 4.41 up up correct
CONX.US CONX Corp 20230613 0 10.26 10.26 10.26 10.26 200 10.26
CONXU.US CONX Corp 20230613 0 10.3 10.3 10.3 10.3 0 10.3
CONXW.US CONX Corp 20230613 0 0.14 0.18 0.14 0.18 1701 0.18 up down incorrect
COOLU.US Corner Growth Acquisition Corp 20230613 0 10.45 10.47 9.985 10.47 4700 10.47 up up correct
COOLW.US Corner Growth Acquisition Corp 20230613 0 0.04 0.0428 0.03 0.0312 42100 0.0312 down down correct
COOP.US Mr. Cooper Group Inc 20230613 0 49.2 49.94 49.16 49.3 785400 49.3 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20230613 0 23.36 23.58 23.18 23.31 394700 23.31 down down correct
COST.US Costco Wholesale Corporation 20230613 0 522.02 522.95 517.91 522.02 1204700 522.02
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230613 0 10.18 10.2 10.18 10.2 11500 10.2 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230613 0 0.0596 0.0596 0.0596 0.0596 100 0.0596
CPHC.US Canterbury Park Holding Corporation 20230613 0 23.7 23.855 23.7 23.7 2564 23.6274
CPIX.US Cumberland Pharmaceuticals Inc 20230613 0 1.62 1.87 1.62 1.76 54900 1.76 up up correct
CPLP.US Capital Product Partners L.P 20230613 0 13.95 14.36 13.95 14.1 31100 14.1 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230613 0 0.502 0.502 0.48 0.498 101200 0.498 down down correct
CPRDX.US CPRDX 20230613 0 12.21 12.21 12.21 12.21 0 12.21
CPREX.US CPREX 20230613 0 12.22 12.22 12.22 12.22 0 12.22
CPRSX.US CPRSX 20230613 0 12.22 12.22 12.22 12.22 0 12.22
CPRT.US Copart Inc 20230613 0 86.73 87.29 86.43 86.73 1662200 86.73
CPRTX.US CPRTX 20230613 0 12.2 12.2 12.2 12.2 0 12.2
CPRX.US Catalyst Pharmaceuticals Inc 20230613 0 11.89 11.97 11.52 11.67 1742600 11.67 down down correct
CPSH.US CPS Technologies Corporation 20230613 0 3.01 3.06 2.93 2.93 11000 2.93 down down correct
CPSI.US Computer Programs and Systems Inc 20230613 0 25.09 25.68 24.73 25.5 57100 25.5 up up correct
CPSS.US Consumer Portfolio Services Inc 20230613 0 12.39 12.39 11.9 12.26 33100 12.26 down down correct
CPUH.US UN 20230613 0 10.62 10.7 10.62 10.6801 6999 10.6801 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230613 0 15.21 15.44 15.21 15.3 47600 15.3 up up correct
CRAI.US CRA International Inc 20230613 0 98.55 99.81 98.55 99.69 26800 99.69 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230613 0 8.82 9 8.53 8.65 30600 8.65 down down correct
CRBU.US Caribou Biosciences Inc 20230613 0 4.63 4.95 4.56 4.89 763600 4.89 up up correct
CRCT.US Cricut Inc 20230613 0 14.64 15.73 14.4115 15.72 252894 14.5117 up up correct
CRDF.US Cardiff Oncology Inc 20230613 0 1.6 1.65 1.58 1.6 124900 1.6
CRDFX.US CRDFX 20230613 0 21.47 21.47 21.47 21.47 0 21.47
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230613 0 21.47 21.47 21.47 21.47 0 21.47
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230613 0 0.69 0.761 0.69 0.749 85200 0.749 up up correct
CRDLX.US CRDLX 20230613 0 21.46 21.46 21.46 21.46 0 21.46
CRDTX.US Griffin Inst Access Credit Fund CL A 20230613 0 21.47 21.47 21.47 21.47 0 21.47
CRECU.US Crescera Capital Acquisition Corp Unit 20230613 0 12.19 12.19 12.19 12.19 0 12.19
CREDX.US CREDX 20230613 0 8.61 8.61 8.61 8.61 0 8.61
CREG.US China Recycling Energy Corporation 20230613 0 2.02 2.02 1.98 2.01 6900 2.01 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230613 0 0.3999 0.406 0.38 0.406 3600 0.406 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230613 0 7.17 7.24 7.06 7.15 39100 7.15 down down correct
CREX.US Creative Realities Inc 20230613 0 2.72 2.88 2.72 2.8 19000 2.8 up up correct
CRIS.US Curis Inc 20230613 0 0.8 0.81 0.79 0.79 183100 0.79 down down correct
CRKN.US Crown ElectroKinetics Corp 20230613 0 0.19 0.19 0.163 0.169 22867200 0.169 down down correct
CRMD.US CorMedix Inc 20230613 0 5.18 5.77 5.16 5.73 692200 5.73 up up correct
CRMT.US America's Car 20230613 0 96.97 101.17 96.7 99.69 52000 99.69 up down incorrect
CRNC.US Cerence Inc 20230613 0 32.62 32.87 31.73 32.58 419900 32.58 down down correct
CRNT.US Ceragon Networks Ltd 20230613 0 2.11 2.14 2.1 2.14 298800 2.14 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20230613 0 21.09 21.755 21.04 21.58 349100 21.58 up up correct
CRON.US Cronos Group Inc 20230613 0 1.75 1.79 1.73 1.76 1234200 1.76 up up correct
CROX.US Crocs Inc 20230613 0 116.71 117.83 114.39 114.8 1480800 114.8 down down correct
CRSP.US CRISPR Therapeutics AG 20230613 0 60 61.6 59.2 60.79 1485300 60.79 up up correct
CRSR.US Corsair Gaming Inc 20230613 0 18.75 18.91 18.46 18.64 373700 18.64 down down correct
CRTO.US Criteo S.A 20230613 0 33.68 34.43 33.59 33.78 114900 33.78 up up correct
CRUS.US Cirrus Logic Inc 20230613 0 79.18 79.72 78.28 79.14 417600 79.14 down down correct
CRVL.US CorVel Corporation 20230613 0 199.03 201.13 194.65 196.37 40000 196.37 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20230613 0 3.39 3.47 3.25 3.31 647400 3.31 down down correct
CRWD.US CrowdStrike Holdings Inc 20230613 0 153.06 154.27 150.57 153.11 3145800 153.11 up up correct
CRWS.US Crown Crafts Inc 20230613 0 5.2 5.21 5.17 5.17 13500 5.0906 down down correct
CSBR.US Champions Oncology Inc 20230613 0 5.33 5.6 5.33 5.515 16284 5.515 up up correct
CSCO.US Cisco Systems Inc 20230613 0 50.69 50.94 50.45 50.8 24035500 50.8 up up correct
CSGP.US CoStar Group Inc 20230613 0 80.75 82.2 80.43 81.96 2121600 81.96 up up correct
CSGS.US CSG Systems International Inc 20230613 0 50.78 51.55 50.46 51.03 209500 50.7422 up up correct
CSIQ.US Canadian Solar Inc 20230613 0 37.6 38.26 35.96 37.12 2444800 37.12 down up incorrect
CSPI.US CSP Inc 20230613 0 13 13.56 12.56 13.01 10000 13.01 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20230613 0 14.31 14.43 14.27 14.36 158800 14.36 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230613 0 1.44 1.44 1.35 1.39 717200 1.39 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230613 0 23.814 23.88 23.51 23.6 2900 23.006 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230613 0 14.99 15.49 14.99 15.49 21158 15.2703 up up correct
CSTE.US Caesarstone Ltd 20230613 0 4.61 4.77 4.61 4.73 98800 4.73 up up correct
CSTL.US Castle Biosciences Inc 20230613 0 14.77 15.1 14.21 14.45 538500 14.45 down down correct
CSTR.US Capstar Financial Holdings Inc 20230613 0 13.33 13.715 13.33 13.68 59400 13.68 up up correct
CSWC.US Capital Southwest Corporation 20230613 0 19.93 20.14 19.83 19.99 505700 19.4 up down incorrect
CSWI.US CSW Industrials Inc 20230613 0 157.7 161.03 156.14 160.2 44100 160.2 up down incorrect
CSX.US CSX Corporation 20230613 0 32.56 32.96 32.39 32.66 16266000 32.66 up up correct
CTAS.US Cintas Corporation 20230613 0 485.59 485.71 481.53 483.27 311200 483.27 down down correct
CTBI.US Community Trust Bancorp Inc 20230613 0 38 39.23 37.99 39.21 48800 38.77 up up correct
CTG.US Computer Task Group Incorporated 20230613 0 7.26 7.45 7.26 7.35 15000 7.35 up up correct
CTHR.US Charles & Colvard Ltd 20230613 0 0.93 0.95 0.93 0.93 18600 0.93
CTIB.US Yunhong CTI Ltd 20230613 0 1.94 1.98 1.92 1.92 8100 1.92 down down correct
CTIC.US CTI BioPharma Corp 20230613 0 9.07 9.08 9.07 9.08 4758200 9.08 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230613 0 8.61 8.84 8.54 8.66 732800 8.66 up up correct
CTLP.US Cantaloupe Inc 20230613 0 7.46 7.5 7.43 7.47 208500 7.47 up up correct
CTMX.US CytomX Therapeutics Inc 20230613 0 1.67 1.69 1.64 1.67 341000 1.67
CTRE.US CareTrust REIT Inc 20230613 0 19.83 19.96 19.721 19.78 1067957 19.5 down down correct
CTRM.US Castor Maritime Inc 20230613 0 0.425 0.45 0.425 0.431 823600 0.431 up up correct
CTRN.US Citi Trends Inc 20230613 0 16.6 17.03 16.41 16.69 97100 16.69 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20230613 0 63.72 64.34 63.69 64.23 4648300 64.23 up up correct
CTSO.US Cytosorbents Corporation 20230613 0 3.38 3.5 3.38 3.43 38600 3.43 up up correct
CTXR.US Citius Pharmaceuticals Inc 20230613 0 1.21 1.29 1.21 1.26 828800 1.26 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230613 0 3.85 3.91 3.85 3.9 13600 3.9 up up correct
CUE.US Cue Biopharma Inc 20230613 0 3.85 4.03 3.83 3.98 291800 3.98 up down incorrect
CUEN.US Cuentas Inc 20230613 0 4.6 5.0311 4.6 4.99 12954 4.99 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20230613 0 10.61 10.61 10.61 10.61 97 10.61
CURI.US CuriosityStream Inc 20230613 0 0.78 0.947 0.755 0.93 176100 0.93 up up correct
CURIW.US CuriosityStream Inc 20230613 0 0.039 0.04 0.0378 0.04 1642 0.04 up up correct
CUTR.US Cutera Inc 20230613 0 16.79 17.21 16.4 16.78 699600 16.78 down down correct
CVAC.US CureVac N.V 20230613 0 9.78 10.46 9.78 10.28 601300 10.28 up up correct
CVBF.US CVB Financial Corp 20230613 0 14.37 14.89 14.2 14.63 974004 14.63 up up correct
CVCO.US Cavco Industries Inc 20230613 0 278.55 284.65 278.55 284.2 60900 284.2 up up correct
CVCY.US Central Valley Community Bancorp 20230613 0 15.54 15.8 15.51 15.62 22500 15.62 up up correct
CVGI.US Commercial Vehicle Group Inc 20230613 0 10.03 10.23 9.95 10.07 419400 10.07 up up correct
CVGW.US Calavo Growers Inc 20230613 0 31.89 32.15 31.61 31.62 118047 31.5214 down up incorrect
CVLG.US Covenant Logistics Group Inc 20230613 0 40.21 40.88 39.68 39.76 57100 39.76 down up incorrect
CVLT.US Commvault Systems Inc 20230613 0 71.44 71.69 70.36 70.77 462600 70.77 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20230613 0 20.35 21.01 20.35 20.43 23500 20.43 up up correct
CVRX.US CVRx Inc. Common Stock 20230613 0 14.82 15.33 14.82 14.98 194100 14.98 up up correct
CVV.US CVD Equipment Corporation 20230613 0 8.05 8.7 7.93 8.26 20400 8.26 up up correct
CWBC.US Community West Bancshares 20230613 0 11.75 11.99 11.75 11.99 16800 11.99 up up correct
CWBR.US CohBar Inc 20230613 0 2.94 2.95 2.85 2.93 26200 2.93 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20230613 0 21.5 21.78 21.26 21.34 119397 21.2663 down down correct
CWST.US Casella Waste Systems Inc 20230613 0 90.39 92.28 87.02 87.87 675400 87.87 down down correct
CXDO.US Crexendo Inc 20230613 0 1.76 1.77 1.72 1.74 19200 1.74 down down correct
CYAD.US Celyad Oncology SA 20230613 0 0.55 0.55 0.44 0.5 1986 0.5 down down correct
CYAN.US Cyanotech Corporation 20230613 0 1.01 1.04 1.01 1.04 2100 1.04 up up correct
CYBR.US CyberArk Software Ltd 20230613 0 152.45 154.57 151.94 153.2 344600 153.2 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20230613 0 0.68 0.68 0.65 0.66 34200 0.66 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230613 0 10 10.5 9.66 10.5 800 10.5 up up correct
CYCN.US Cyclerion Therapeutics Inc 20230613 0 4.63 4.649 4.36 4.54 8000 4.54 down down correct
CYPS.US Cyclo3pss Corporation 20230613 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230613 0 21.85 22.62 21.68 22.52 400600 22.52 up down incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20230613 0 2.11 2.23 2.07 2.1 16700 2.1 down down correct
CYTH.US Cyclo Therapeutics Inc 20230613 0 1.99 2.57 1.98 2.3 541514 2.3 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230613 0 0.5 0.5 0.25 0.3988 10874 0.3988 down down correct
CYTK.US Cytokinetics Incorporated 20230613 0 36.06 37 35.89 36.34 1055900 36.34 up up correct
CYTO.US Auris Medical Holding Ltd 20230613 0 0.76 0.804 0.751 0.762 162400 0.762 up down incorrect
CYXT.US Cyxtera Technologies Inc 20230613 0 0.0474 0.048 0.0412 0.0418 18817004 0.0418 down down correct
CZNC.US Citizens & Northern Corporation 20230613 0 20.65 21.72 20.61 20.76 27300 20.76 up up correct
CZR.US Caesars Entertainment Inc 20230613 0 50.36 50.8 50.06 50.2 2994282 50.2 down down correct
CZWI.US Citizens Community Bancorp Inc 20230613 0 8.82 9.19 8.82 8.87 2800 8.87 up up correct
DADA.US Dada Nexus Limited 20230613 0 5.85 6.2 5.85 6.06 2130400 6.06 up up correct
DAKT.US Daktronics Inc 20230613 0 6.91 6.91 6.64 6.67 270900 6.67 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20230613 0 4 4 3.81 3.81 23600 3.81 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230613 0 10.38 10.38 10.23 10.25 6000 10.25 down down correct
DARE.US Daré Bioscience Inc 20230613 0 0.971 0.99 0.97 0.97 178600 0.97 down down correct
DATS.US DatChat Inc. Common Stock 20230613 0 0.437 0.48 0.424 0.432 847600 0.432 down down correct
DATSW.US DatChat Inc. Series A Warrant 20230613 0 0.055 0.055 0.055 0.055 230 0.055
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230613 0 13 13.905 13 13.65 1465100 13.65 up up correct
DBGI.US Digital Brands Group Inc 20230613 0 0.702 0.722 0.7 0.715 57600 0.715 up down incorrect
DBTX.US Decibel Therapeutics Inc 20230613 0 4.84 4.85 4.63 4.78 21100 4.78 down down correct
DBVT.US DBV Technologies S.A 20230613 0 1.87 1.93 1.83 1.92 4175100 1.92 up up correct
DBX.US Dropbox Inc 20230613 0 24.6 24.89 24.465 24.88 4674700 24.88 up down incorrect
DCBO.US Docebo Inc 20230613 0 36.96 37.57 36.75 37.09 25900 37.09 up up correct
DCGO.US DocGo Inc 20230613 0 9.4 9.48 9.11 9.42 582300 9.42 up up correct
DCOM.US Dime Community Bancshares Inc 20230613 0 18.46 19.25 18.2 19.13 239031 19.13 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20230613 0 16.25 16.44 15.98 16 14200 16 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230613 0 14.34 14.865 14.27 14.5 738100 14.5 up up correct
DCTH.US Delcath Systems Inc 20230613 0 7.28 7.28 6.87 6.91 23921 6.91 down down correct
DDOG.US Datadog Inc 20230613 0 99.74 100.3 96.55 97.75 2700400 97.75 down down correct
DENN.US Denny's Corporation 20230613 0 11.95 12.17 11.84 12.03 324500 12.03 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20230613 0 3.48 3.57 3.48 3.52 5300 3.52 up up correct
DFH.US Dream Finders Homes Inc 20230613 0 22.35 23.71 22.305 22.85 382700 22.85 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230613 0 1.5 1.5 1.38 1.4 58400 1.4 down down correct
DGICA.US Donegal Group Inc 20230613 0 15.42 15.69 15.39 15.58 38300 15.58 up up correct
DGICB.US Donegal Group Inc 20230613 0 14.71 14.71 14.71 14.71 96 14.71
DGII.US Digi International Inc 20230613 0 38.16 38.16 37.71 38.02 198700 38.02 down down correct
DGLY.US Digital Ally Inc 20230613 0 4.5 4.56 4.38 4.46 17800 4.46 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230613 0 10.75 11.055 10.625 10.9 559400 10.9 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20230613 0 10.83 10.83 10.83 10.83 4 10.83
DHC.US Diversified Healthcare Trust 20230613 0 3.03 3.14 2.9 3.1 6847900 3.1 up up correct
DHCA.US DHC Acquisition Corp 20230613 0 10.2 10.2 10.2 10.2 0 10.2
DHCAU.US DHC Acquisition Corp 20230613 0 10.4 10.4 10.4 10.4 600 10.4
DHCAW.US DHC Acquisition Corp 20230613 0 0.0805 0.0854 0.06 0.06 5477 0.06 down down correct
DHCNI.US DHCNI 20230613 0 13.1 13.16 12.9 13 49000 13 down down correct
DHCNL.US Diversified Healthcare Trust 20230613 0 14 14.3 13.8 13.85 33350 13.85 down down correct
DHIL.US Diamond Hill Investment Group Inc 20230613 0 171.45 175 171.45 175 7900 175 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20230613 0 3.72 3.81 3.66 3.76 192700 3.76 up up correct
DICE.US Dice Molecules Holdings LLC 20230613 0 33.77 35.8 33.77 34.46 681900 34.46 up down incorrect
DIOD.US Diodes Incorporated 20230613 0 95.82 95.86 94.19 94.85 200800 94.85 down down correct
DISA.US Disruptive Acquisition Corporation I 20230613 0 10.5 10.5 10.25 10.25 600 10.25 down up incorrect
DISAU.US Disruptive Acquisition Corporation I 20230613 0 10.04 10.915 10.04 10.52 3200 10.52 up up correct
DISAW.US Disruptive Acquisition Corporation I 20230613 0 0.1 0.1 0.1 0.1 600 0.1
DISH.US DISH Network Corporation 20230613 0 6.63 6.79 6.47 6.54 12994900 6.54 down down correct
DJCO.US Daily Journal Corporation 20230613 0 280.18 282.52 280.18 282.52 1600 282.52 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230613 0 10.905 10.905 10.905 10.905 0 10.905
DKDCU.US Data Knights Acquisition Corp 20230613 0 10.75 10.75 10.75 10.75 0 10.75
DKDCW.US Data Knights Acquisition Corp. Warrant 20230613 0 0.012 0.012 0.012 0.012 1143 0.012
DKNG.US DraftKings Inc 20230613 0 25.755 26.37 25.3 26.14 9751400 26.14 up down incorrect
DLHC.US DLH Holdings Corp 20230613 0 11.59 11.93 11.04 11.2 15100 11.2 down down correct
DLO.US DLocal Limited Class A Common Shares 20230613 0 12.35 12.849 12.1 12.84 2953200 12.84 up down incorrect
DLPN.US Dolphin Entertainment Inc 20230613 0 2.01 2.09 2 2.01 23600 2.01
DLTH.US Duluth Holdings Inc 20230613 0 6.3 6.3 6.172 6.25 43100 6.25 down down correct
DLTR.US Dollar Tree Inc 20230613 0 134.14 136.17 134.09 136.03 1951000 136.03 up up correct
DMAC.US DiaMedica Therapeutics Inc 20230613 0 3 3.31 3 3.25 44000 3.25 up down incorrect
DMLP.US Dorchester Minerals L.P 20230613 0 29.69 29.91 28.66 28.9 83600 28.9 down down correct
DMRC.US Digimarc Corporation 20230613 0 30.6 31.17 30.5 30.71 73300 30.71 up up correct
DMTK.US DermTech Inc 20230613 0 3.4 3.48 3.05 3.19 830390 3.19 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230613 0 10.33 10.33 10.32 10.32 2900 10.32 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230613 0 10.35 10.35 10.33 10.33 1500 10.33 down down correct
DNLI.US Denali Therapeutics Inc 20230613 0 31 33.12 30.905 32.96 1336300 32.96 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230613 0 14.92 14.94 14.713 14.91 1382600 14.91 down down correct
DOCU.US DocuSign Inc 20230613 0 55.67 57.49 54.93 55.28 7647500 55.28 down down correct
DOGZ.US Dogness (International) Corporation 20230613 0 0.8 0.8 0.76 0.79 14500 0.79 down down correct
DOMO.US Domo Inc 20230613 0 15.33 15.64 15.02 15.31 610800 15.31 down down correct
DOOO.US BRP Inc 20230613 0 76.53 79.47 76.53 79.26 147950 79.1263 up up correct
DORM.US Dorman Products Inc 20230613 0 84.73 85.43 83.63 84.52 149400 84.52 down down correct
DOX.US Amdocs Limited 20230613 0 95.74 96.25 95.47 95.91 317532 95.4806 up up correct
DOYU.US DouYu International Holdings Limited 20230613 0 1.08 1.13 1.06 1.11 1618100 1.11 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230613 0 10.3 10.3 10.3 10.3 0 10.3
DPRO.US Draganfly Inc. Common Shares 20230613 0 1.37 1.38 1.14 1.19 922500 1.19 down down correct
DRIO.US DarioHealth Corp 20230613 0 4.22 4.53 4.141 4.33 136100 4.33 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20230613 0 1.77 1.79 1.68 1.79 96200 1.79 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230613 0 0.02 0.028 0.016 0.0212 12239 0.0212 up up correct
DRRX.US DURECT Corporation 20230613 0 5.61 5.69 5.3 5.5 226600 5.5 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20230613 0 0.354 0.354 0.33 0.336 48500 0.336 down down correct
DRVN.US Driven Brands Holdings Inc 20230613 0 27.28 27.62 26.69 26.74 494881 26.74 down down correct
DSEY.US Diversey Holdings Ltd 20230613 0 8.34 8.355 8.335 8.34 495200 8.34
DSGN.US Design Therapeutics Inc 20230613 0 5.59 5.949 5.54 5.89 216100 5.89 up up correct
DSGX.US The Descartes Systems Group Inc 20230613 0 74.98 75.76 74.78 75.21 162100 75.21 up up correct
DSKE.US Daseke Inc 20230613 0 7.06 7.14 7.01 7.06 182900 7.06
DSP.US Viant Technology Inc 20230613 0 4.31 4.5 4.25 4.32 214150 4.32 up up correct
DSWL.US Deswell Industries Inc 20230613 0 2.675 2.7 2.65 2.7 4868 2.7 up down incorrect
DTEA.US DAVIDsTEA Inc 20230613 0 0.38 0.38 0.38 0.38 2753 0.38
DTIL.US Precision BioSciences Inc 20230613 0 0.75 0.75 0.701 0.71 1310400 0.71 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230613 0 10.35 10.35 10.35 10.35 105 10.35
DTOCU.US Digital Transformation Opportunities Corp 20230613 0 10.3 10.3 10.3 10.3 0 10.3
DTOCW.US Digital Transformation Opportunities Corp 20230613 0 0.1026 0.1128 0.075 0.075 3948 0.075 down up incorrect
DTSS.US Datasea Inc 20230613 0 1.09 1.14 1.09 1.09 36600 1.09
DTST.US Data Storage Corporation 20230613 0 2.03 2.05 1.98 1.98 13500 1.98 down up incorrect
DUNE.US Dune Acquisition Corporation 20230613 0 9.98 9.98 9.98 9.98 0 9.98
DUNEU.US Dune Acquisition Corporation 20230613 0 9.96 9.96 9.96 9.96 0 9.96
DUO.US Fangdd Network Group Ltd 20230613 0 0.88 0.959 0.88 0.885 71000 0.885 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20230613 0 159.89 161.535 158 159.5 451200 159.5 down down correct
DUOT.US Duos Technologies Group Inc 20230613 0 5.14 5.3 4.51 4.53 45400 4.53 down up incorrect
DVAX.US Dynavax Technologies Corporation 20230613 0 11.98 12.7 11.98 12.56 2496800 12.56 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230613 0 12.89 13.19 12.8 13.05 241200 13.05 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230613 0 14.1 14.1 14.1 14.1 400 14.1
DWACW.US Digital World Acquisition Corp. Warrants 20230613 0 2.65 2.74 2.5501 2.6782 47113 2.6782 up up correct
DWSN.US Dawson Geophysical Company 20230613 0 1.9 2.22 1.9 2.06 8600 2.06 up up correct
DXCM.US DexCom Inc 20230613 0 126.98 128.02 124.68 125.95 2166100 125.95 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20230613 0 4.99 5.09 4.93 5.03 495100 5.03 up up correct
DXPE.US DXP Enterprises Inc 20230613 0 35.85 36.73 35.85 35.95 111300 35.95 up up correct
DXYN.US The Dixie Group Inc 20230613 0 1.24 1.3 1.2 1.21 35100 1.21 down down correct
DYAI.US Dyadic International Inc 20230613 0 2.2 2.22 2.15 2.15 8200 2.15 down down correct
DYN.US Dyne Therapeutics Inc 20230613 0 12.58 13.11 11.955 12.87 821800 12.87 up down incorrect
DYNT.US Dynatronics Corporation 20230613 0 0.89 0.89 0.86 0.89 7500 0.89
DZSI.US DZS Inc 20230613 0 3.7 3.94 3.7 3.84 336900 3.84 up down incorrect
EA.US Electronic Arts Inc 20230613 0 125.76 127.61 125.68 127.32 1892300 127.32 up up correct
EACPU.US Edify Acquisition Corp 20230613 0 10.46 10.46 10.46 10.46 81 10.46
EACPW.US Edify Acquisition Corp 20230613 0 0.0375 0.0401 0.0375 0.04 61914 0.04 up up correct
EAR.US Eargo Inc 20230613 0 5.2 5.48 5.2 5.25 18102 5.25 up up correct
EAST.US Eastside Distilling Inc 20230613 0 3.68 8.22 3.58 6.23 7058700 6.23 up up correct
EBAY.US eBay Inc 20230613 0 45.3 45.62 45.005 45.52 4215751 45.52 up up correct
EBC.US Eastern Bankshares Inc 20230613 0 12.78 13.209 12.62 13.12 731800 13.12 up up correct
EBET.US Esports Technologies Inc 20230613 0 0.19 0.21 0.19 0.191 295200 0.191 up up correct
EBIX.US Ebix Inc 20230613 0 22.8 24.06 22.7 23.27 430900 23.27 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20230613 0 13.28 13.3 13.01 13.02 7000 13.02 down down correct
EBON.US Ebang International Holdings Inc 20230613 0 7.25 7.3 6.85 7 21100 7 down up incorrect
EBTC.US Enterprise Bancorp Inc 20230613 0 30.85 31.24 30.7 30.86 18900 30.86 up up correct
ECOR.US electroCore Inc 20230613 0 4.1 4.58 4.02 4.37 76400 4.37 up up correct
ECPG.US Encore Capital Group Inc 20230613 0 49.68 50.42 49.32 49.61 109800 49.61 down up incorrect
EDAP.US EDAP TMS S.A 20230613 0 9.06 9.3 8.9 9.17 83900 9.17 up up correct
EDIT.US Editas Medicine Inc 20230613 0 9.6 11.675 9.6 11.47 4741200 11.47 up up correct
EDRY.US EuroDry Ltd 20230613 0 13.98 14.03 13.636 13.65 8000 13.65 down down correct
EDSA.US Edesa Biotech Inc 20230613 0 0.85 0.89 0.84 0.87 46900 0.87 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20230613 0 1.56 1.691 1.46 1.46 36100 1.46 down up incorrect
EDUC.US Educational Development Corporation 20230613 0 1.27 1.29 1.19 1.19 13800 1.19 down down correct
EEFT.US Euronet Worldwide Inc 20230613 0 111.3 112.43 110.68 111.86 308700 111.86 up up correct
EEIQ.US Elite Education Group International Limited 20230613 0 1.77 1.97 1.73 1.75 83600 1.75 down down correct
EFOI.US Energy Focus Inc 20230613 0 0.361 0.4 0.361 0.3858 4131 2.7006 up up correct
EFSC.US Enterprise Financial Services Corp 20230613 0 42.63 43.61 39.78 43.24 159700 42.99 up down incorrect
EFTR.US Effector Therapeutics Inc 20230613 0 1.21 1.26 1.06 1.145 3754788 1.145 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20230613 0 0.1439 0.19 0.1439 0.19 474 0.19 up up correct
EGAN.US eGain Corporation 20230613 0 7.6 7.77 7.6 7.67 81800 7.67 up up correct
EGBN.US Eagle Bancorp Inc 20230613 0 23.15 24.23 22.875 23.7 224865 23.7 up up correct
EGLE.US Eagle Bulk Shipping Inc 20230613 0 43.25 44.06 42.82 43.02 320600 43.02 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230613 0 0.43 0.43 0.407 0.407 132846 0.407 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20230613 0 19.37 19.5 18.595 18.67 195000 18.67 down down correct
EH.US EHang Holdings Limited 20230613 0 12.24 14.2 12.11 13.95 2322900 13.95 up up correct
EHTH.US eHealth Inc 20230613 0 9.52 9.91 9.29 9.41 296500 9.41 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20230613 0 0.915 0.99 0.91 0.979 345500 0.979 up down incorrect
EIOAX.US EIOAX 20230613 0 8.55 8.55 8.55 8.55 0 8.55
EIOMX.US EIOMX 20230613 0 8.44 8.44 8.44 8.44 0 8.44
EJH.US E 20230613 0 0.143 0.147 0.137 0.145 877600 0.145 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230613 0 1.41 1.41 1.35 1.37 24400 1.37 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20230613 0 1.82 1.89 1.72 1.78 49500 1.78 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20230613 0 1.71 1.75 1.6 1.65 2027500 1.65 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20230613 0 5.91 6.09 5.57 5.6 19591 5.6 down down correct
ELSE.US Electro 20230613 0 4.65 4.65 4.31 4.31 1400 4.31 down down correct
ELTK.US Eltek Ltd 20230613 0 10.3 10.45 9.72 9.87 38700 9.87 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230613 0 2.98 2.98 2.79 2.85 3400 2.85 down down correct
ELYS.US Elys Game Technology Corp 20230613 0 0.53 0.55 0.523 0.535 58500 0.535 up up correct
EM.US Smart Share Global Limited 20230613 0 0.7999 0.83 0.7999 0.8225 26296 0.8225 up up correct
EMBK.US Embark Technology Inc. Common Stock 20230613 0 2.82 2.83 2.805 2.81 293600 2.81 down down correct
EMBKW.US Embark Technology Inc. Warrants 20230613 0 0.0151 0.0172 0.0149 0.015 65628 0.015 down up incorrect
EMKR.US EMCORE Corporation 20230613 0 0.71 0.75 0.71 0.71 158800 0.71
EML.US The Eastern Company 20230613 0 17.45 17.65 17.45 17.54 2500 17.54 up up correct
ENCPU.US Energem Corp Unit 20230613 0 10.69 10.69 10.69 10.69 0 10.69
ENERU.US Accretion Acquisition Corp. Unit 20230613 0 10.5 10.5 10.5 10.5 502 10.5
ENG.US ENGlobal Corporation 20230613 0 0.47 0.49 0.43 0.45 327300 0.45 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230613 0 2.58 2.69 2.58 2.69 34500 2.69 up up correct
ENOB.US Enochian Biosciences Inc 20230613 0 0.741 0.75 0.62 0.73 149000 0.73 down down correct
ENPH.US Enphase Energy Inc 20230613 0 179.99 184.2 175.8 179.66 3123100 179.66 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230613 0 2.35 2.37 2.3 2.32 40500 2.32 down up incorrect
ENSG.US The Ensign Group Inc 20230613 0 93.32 94.32 92.92 93.13 208735 93.0731 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230613 0 25.59 26.07 24.71 24.81 223100 24.81 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230613 0 10.59 10.59 10.59 10.59 1 10.59
ENTG.US Entegris Inc 20230613 0 114.46 114.47 112.18 113.76 1338700 113.76 down up incorrect
ENTX.US Entera Bio Ltd 20230613 0 0.84 0.84 0.8 0.829 29900 0.829 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20230613 0 0.01 0.01 0.0031 0.0032 15163 0.0032 down down correct
ENVB.US Enveric Biosciences Inc 20230613 0 3.6 3.93 3.6 3.88 99100 3.88 up up correct
ENVX.US Enovix Corporation 20230613 0 13.65 14.32 13.58 14.12 5340000 14.12 up up correct
EOLS.US Evolus Inc 20230613 0 8.24 8.433 7.93 8.07 804100 8.07 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20230613 0 3.05 3.29 3 3.2 6857100 3.2 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230613 0 0.9 0.9801 0.89 0.9602 19630 0.9602 up down incorrect
EPIX.US ESSA Pharma Inc 20230613 0 3.26 3.265 3.2 3.21 11200 3.21 down down correct
EPSN.US Epsilon Energy Ltd 20230613 0 5.12 5.23 5.07 5.17 173500 5.107 up up correct
EQ.US Equillium Inc 20230613 0 0.73 0.77 0.72 0.77 239900 0.77 up up correct
EQBK.US Equity Bancshares Inc 20230613 0 24.56 25.24 24.39 25.08 31837 24.9715 up down incorrect
EQIX.US Equinix Inc. (REIT) 20230613 0 753.46 759.63 749.67 756.59 469100 756.59 up up correct
ERAS.US Erasca Inc. Common Stock 20230613 0 2.93 3.065 2.92 2.93 569300 2.93
ERES.US East Resources Acquisition Company 20230613 0 10.36 10.36 10.36 10.36 400 10.36
ERESU.US East Resources Acquisition Company 20230613 0 10.55 10.55 10.55 10.55 200 10.55
ERESW.US East Resources Acquisition Company 20230613 0 0.169 0.2468 0.1252 0.17 39249 0.17 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230613 0 5.32 5.34 5.29 5.31 4242400 5.31 down down correct
ERIE.US Erie Indemnity Company 20230613 0 218.17 220 216.1 216.42 78400 216.42 down down correct
ERII.US Energy Recovery Inc 20230613 0 26.7 27.26 26.64 26.67 506500 26.67 down down correct
ERYP.US ERYTECH Pharma S.A 20230613 0 0.78 0.8 0.76 0.8 3600 0.8 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230613 0 10.86 10.86 10.86 10.86 0 10.86
ESCA.US Escalade Incorporated 20230613 0 13.3 13.83 13.23 13.36 31200 13.36 up up correct
ESEA.US Euroseas Ltd 20230613 0 21.09 21.28 20.31 21 18800 21 down down correct
ESGR.US Enstar Group Limited 20230613 0 259.07 259.07 254.01 256.09 65800 256.09 down down correct
ESGRO.US Enstar Group Limited 20230613 0 23.38 23.72 23.38 23.71 2600 23.71 up up correct
ESGRP.US Enstar Group Limited 20230613 0 21.93 22.25 21.9 22.05 18200 22.05 up up correct
ESLT.US Elbit Systems Ltd 20230613 0 210.9 211.02 208.54 210.07 18613 209.5736 down down correct
ESPR.US Esperion Therapeutics Inc 20230613 0 1.25 1.31 1.24 1.27 1683800 1.27 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20230613 0 44.38 44.41 43.73 43.99 29700 43.99 down up incorrect
ESSA.US ESSA Bancorp Inc 20230613 0 16.28 16.4 16.11 16.12 26000 15.9681 down down correct
ESTA.US Establishment Labs Holdings Inc 20230613 0 70.45 71.79 70.45 70.65 99600 70.65 up up correct
ET.US PE 20230613 0 23.42 23.5 23.3198 23.35 107751 23.35 down down correct
ETNB.US 89bio Inc 20230613 0 22.31 22.93 21.78 22.03 1800300 22.03 down down correct
ETON.US Eton Pharmaceuticals Inc 20230613 0 3.93 3.93 3.81 3.82 29600 3.82 down down correct
ETSY.US Etsy Inc 20230613 0 91.26 93.51 89.85 92.84 3586600 92.84 up up correct
EVBG.US Everbridge Inc 20230613 0 27.57 28.02 27.2 27.51 333700 27.51 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230613 0 11.42 11.62 11.36 11.47 136400 11.47 up down incorrect
EVER.US EverQuote Inc 20230613 0 8.02 8.264 7.94 8.19 257100 8.19 up up correct
EVFM.US Evofem Biosciences Inc 20230613 0 0.95 1 0.901 0.97 17600 0.97 up down incorrect
EVGN.US Evogene Ltd 20230613 0 0.62 0.69 0.61 0.65 132600 0.65 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20230613 0 3.87 4.41 3.85 4.32 9101400 4.32 up up correct
EVGOW.US EVgo Equity Warrants 20230613 0 0.555 0.7 0.53 0.65 111099 0.65 up up correct
EVLO.US Evelo Biosciences Inc 20230613 0 0.0983 0.0983 0.0837 0.0901 123816 1.802 down up incorrect
EVLV.US Newhold Investment Corp 20230613 0 6.12 6.54 6.12 6.35 3593000 6.35 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20230613 0 1.45 1.53 1.4 1.49 173505 1.49 up down incorrect
EVOK.US Evoke Pharma Inc 20230613 0 1.64 1.96 1.56 1.8 629700 1.8 up up correct
EVOL.US Evolving Systems Inc 20230613 0 0.8 0.87 0.8 0.8 4500 0.8
EWBC.US East West Bancorp Inc 20230613 0 53.3 54.76 52.8 54.63 959100 54.63 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20230613 0 16.38 16.68 16.36 16.61 350900 16.61 up up correct
EWTX.US Edgewise Therapeutics Inc 20230613 0 9.58 10.17 9.45 9.78 210476 9.78 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230613 0 7.61 7.75 7.25 7.46 165900 7.46 down down correct
EXAS.US Exact Sciences Corporation 20230613 0 91.1 93.89 91.1 93.57 2609700 93.57 up up correct
EXC.US Exelon Corporation 20230613 0 39.91 40.08 39.63 39.8 6149900 39.8 down up incorrect
EXEL.US Exelixis Inc 20230613 0 19.1 19.27 18.95 19.2 3941800 19.2 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20230613 0 6.8 7.085 6.77 7.06 407900 7.06 up up correct
EXLS.US ExlService Holdings Inc 20230613 0 155.49 156.98 154.52 154.94 343500 154.94 down down correct
EXPD.US Expeditors International of Washington Inc 20230613 0 116.82 117.46 116.11 117.06 1317000 117.06 up up correct
EXPE.US Expedia Group Inc 20230613 0 111.28 111.82 110.05 110.96 1916500 110.96 down up incorrect
EXPI.US eXp World Holdings Inc 20230613 0 19.34 20.375 19.07 19.97 17173300 19.97 up up correct
EXPO.US Exponent Inc 20230613 0 97.6 98.59 97.22 98.04 277600 98.04 up up correct
EXTR.US Extreme Networks Inc 20230613 0 24.38 24.83 24.04 24.36 2929000 24.36 down down correct
EYE.US National Vision Holdings Inc 20230613 0 26.3 27.02 26.23 26.9 1485600 26.9 up down incorrect
EYEN.US Eyenovia Inc 20230613 0 2.86 2.96 2.86 2.87 199900 2.87 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20230613 0 6.37 6.83 6.27 6.64 705700 6.64 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20230613 0 2.157 2.21 2.01 2.06 21200 2.06 down down correct
EZGO.US EZGO Technologies Ltd 20230613 0 1.52 1.69 1.52 1.65 27400 1.65 up up correct
EZPW.US EZCORP Inc 20230613 0 8.67 8.77 8.58 8.72 511500 8.72 up down incorrect
FA.US First Advantage Corporation Common Stock 20230613 0 14.01 14.07 13.8 14.05 284400 14.05 up up correct
FAMI.US Farmmi Inc 20230613 0 0.45 0.46 0.43 0.46 202600 0.46 up up correct
FANG.US Diamondback Energy Inc 20230613 0 131.47 133.79 129.8 130.06 1650500 130.06 down down correct
FANH.US Fanhua Inc 20230613 0 7.86 7.98 7.69 7.8 39600 7.8 down down correct
FARM.US Farmer Bros. Co 20230613 0 2.99 2.99 2.76 2.89 541800 2.89 down down correct
FARO.US FARO Technologies Inc 20230613 0 15.61 15.91 14.97 15.01 373300 15.01 down down correct
FAST.US Fastenal Company 20230613 0 55.55 56.27 55.34 56.13 3152800 56.13 up up correct
FAT.US FAT Brands Inc 20230613 0 7.1 7.1 6.55 6.59 17700 6.59 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230613 0 5.865 5.865 5.865 5.865 400 5.865
FATBP.US FAT Brands Inc 20230613 0 15.23 15.27 14.81 15.01 12800 15.01 down down correct
FATBW.US FAT Brands Inc 20230613 0 3.41 3.6 3.216 3.3 6441 3.3 down down correct
FATE.US Fate Therapeutics Inc 20230613 0 5.46 5.7 5.41 5.55 2229600 5.55 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20230613 0 10.66 10.66 10.66 10.66 0 10.66
FBIO.US Fortress Biotech Inc 20230613 0 0.59 0.61 0.58 0.59 496600 0.59
FBIOP.US Fortress Biotech Inc 20230613 0 17.99 18 16.45 17.7499 10602 17.5546 down down correct
FBIZ.US First Business Financial Services Inc 20230613 0 31.21 31.48 31 31.37 35300 31.37 up up correct
FBMS.US The First Bancshares Inc 20230613 0 27.97 29.07 27.97 28.51 94800 28.51 up up correct
FBNC.US First Bancorp 20230613 0 33.37 34.5 33.37 34.25 140532 34.0021 up down incorrect
FBRT.US PE 20230613 0 19.9 20.1495 19.86 20.09 8108 19.6205 up up correct
FBRX.US Forte Biosciences Inc 20230613 0 1.03 1.03 1 1.02 16200 1.02 down up incorrect
FCAP.US First Capital Inc 20230613 0 29.04 29.98 29 29.98 5300 29.7037 up up correct
FCBC.US First Community Bankshares Inc 20230613 0 30.3 31.34 30.3 31.25 60800 31.25 up up correct
FCCO.US First Community Corporation 20230613 0 18.16 18.5 18.12 18.15 20895 18.15 down down correct
FCEL.US FuelCell Energy Inc 20230613 0 2.65 2.81 2.55 2.79 25033000 2.79 up up correct
FCFS.US FirstCash Inc 20230613 0 95.66 96.45 94.5 94.7 190600 94.7 down up incorrect
FCNCA.US First Citizens BancShares Inc 20230613 0 1280.26 1307.25 1272.97 1304.9 125900 1304.9 up up correct
FCNCP.US First Citizens BancShares Inc 20230613 0 19.78 19.81 19.61 19.74 18600 19.74 down up incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20230613 0 4.54 4.54 4.54 4.54 0 4.54
FCREX.US FCREX 20230613 0 11.94 11.94 11.94 11.94 0 11.94
FCRIX.US FCRIX 20230613 0 11.98 11.98 11.98 11.98 0 11.98
FCRUX.US FCRUX 20230613 0 11.91 11.91 11.91 11.91 0 11.91
FCUV.US Focus Universal Inc. Common Stock 20230613 0 1.86 1.86 1.7 1.85 97200 1.85 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20230613 0 46.61 48.78 46.61 48 10900 48 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20230613 0 22.96 24.1 22.86 23.26 429900 23.26 up up correct
FDUS.US Fidus Investment Corporation 20230613 0 20.14 20.25 20 20.06 105153 19.7565 down down correct
FECAX.US FECAX 20230613 0 23.46 23.46 23.46 23.46 0 23.46
FEIM.US Frequency Electronics Inc 20230613 0 6.51 6.54 6.5 6.5 2400 6.5 down down correct
FELE.US Franklin Electric Co. Inc 20230613 0 98.67 101.12 98.54 100.65 180600 100.65 up up correct
FEMY.US Femasys Inc. Common Stock 20230613 0 0.699 0.7 0.66 0.681 11400 0.681 down down correct
FENC.US Fennec Pharmaceuticals Inc 20230613 0 8.75 9.1 8.625 9.08 196400 9.08 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230613 0 10.64 10.64 10.64 10.64 3 10.64
FFBC.US First Financial Bancorp 20230613 0 21.54 22.2 21.42 22.1 337800 22.1 up up correct
FFBW.US FFBW Inc 20230613 0 11.15 11.246 11.15 11.15 705 11.15
FFIC.US Flushing Financial Corporation 20230613 0 14.5 15.18 14.5 15.13 198600 15.13 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20230613 0 0.311 0.339 0.302 0.33 73932900 0.33 up down incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20230613 0 0.053 0.0701 0.053 0.0601 48207 0.0601 up up correct
FFIN.US First Financial Bankshares Inc 20230613 0 29.18 30.52 29.07 30.31 813700 30.13 up up correct
FFIV.US F5 Networks Inc 20230613 0 149.59 150.68 148.87 150.37 439000 150.37 up up correct
FFNW.US First Financial Northwest Inc 20230613 0 10.74 10.97 10.46 10.7 23700 10.7 down down correct
FFWM.US First Foundation Inc 20230613 0 5 5.33 4.89 5.29 1083500 5.29 up up correct
FGBI.US First Guaranty Bancshares Inc 20230613 0 14.55 14.55 13.72 14.52 24119 14.3494 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230613 0 19.55 19.75 19.51 19.75 1435 19.75 up down incorrect
FGEN.US FibroGen Inc 20230613 0 17.2 18.21 17.2 17.56 1514000 17.56 up up correct
FGF.US FG Financial Group Inc 20230613 0 1.86 1.86 1.83 1.83 31600 1.83 down down correct
FGFPP.US FG Financial Group Inc 20230613 0 14.66 14.66 14.66 14.66 149 14.66
FHB.US First Hawaiian Inc 20230613 0 19.28 19.79 19.2 19.68 726200 19.68 up up correct
FHLTU.US Future Health Esg Corp Unit 20230613 0 10.11 10.11 10.11 10.11 100 10.11
FHN.US PF 20230613 0 15.81 15.83 15.33 15.6 19133 15.3022 down down correct
FHTX.US Foghorn Therapeutics Inc 20230613 0 8.96 8.96 8.406 8.63 46500 8.63 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230613 0 10.4801 10.4801 10.4801 10.4801 2 10.4801
FIBK.US First Interstate BancSystem Inc 20230613 0 25.01 25.96 24.96 25.93 763500 25.93 up down incorrect
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230613 0 10.26 10.31 10.26 10.31 1200 10.31 up up correct
FICVU.US Frontier Investment Corp Units 20230613 0 10.36 10.36 10.36 10.36 0 10.36
FICVW.US Frontier Investment Corp Warrants 20230613 0 0.1201 0.1201 0.1046 0.12 26007 0.12 down down correct
FINW.US FinWise Bancorp Common Stock 20230613 0 9 9.13 8.83 8.89 8200 8.89 down down correct
FISI.US Financial Institutions Inc 20230613 0 16.95 17.42 16.85 17.4 152100 17.1 up down incorrect
FISV.US Fiserv Inc 20230613 0 117.91 119.01 117.67 118.76 3709600 118.76 up down incorrect
FITB.US Fifth Third Bancorp 20230613 0 26 26.825 25.76 26.64 5985164 26.3061 up up correct
FITBI.US Fifth Third Bancorp 20230613 0 24.94 25.03 24.8501 25.03 44745 24.6158 up up correct
FITBO.US Fifth Third Bancorp 20230613 0 22.73 22.93 22.51 22.66 10500 22.3501 down down correct
FITBP.US Fifth Third Bancorp 20230613 0 24.09 24.31 23.69 24.27 8100 23.8931 up up correct
FIVE.US Five Below Inc 20230613 0 187.23 192.67 187.23 191.68 682600 191.68 up up correct
FIVN.US Five9 Inc 20230613 0 78.54 78.88 75.63 75.67 1042400 75.67 down down correct
FIXX.US Homology Medicines Inc 20230613 0 1.07 1.12 1.02 1.04 97400 1.04 down up incorrect
FIZZ.US National Beverage Corp 20230613 0 47.49 48.27 47.33 47.48 167800 47.48 down up incorrect
FKWL.US Franklin Wireless Corp 20230613 0 3.7 3.79 3.64 3.64 14200 3.64 down up incorrect
FLEX.US Flex Ltd 20230613 0 26.7 26.88 26.4 26.61 4383900 26.61 down down correct
FLGC.US Flora Growth Corp 20230613 0 3.03 3.45 3.03 3.38 119000 3.38 up up correct
FLGT.US Fulgent Genetics Inc 20230613 0 38.77 39.34 38.235 38.52 163600 38.52 down down correct
FLIC.US The First of Long Island Corporation 20230613 0 12.1 12.45 12.1 12.37 165188 12.37 up up correct
FLL.US Full House Resorts Inc 20230613 0 6.8 7.08 6.8 7 88100 7 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230613 0 27.96 29.55 27.9 28.84 2267200 28.84 up up correct
FLNT.US Fluent Inc 20230613 0 0.67 0.71 0.67 0.67 74200 0.67
FLUX.US Flux Power Holdings Inc 20230613 0 4.16 4.18 4.06 4.06 37500 4.06 down down correct
FLWS.US 1 20230613 0 7.99 8.18 7.91 8.09 540200 8.09 up up correct
FLXS.US Flexsteel Industries Inc 20230613 0 19.1 19.12 18.76 19 3451 18.8494 down down correct
FLYW.US Flywire Corporation 20230613 0 32.39 32.6 32.15 32.57 999500 32.57 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230613 0 22.8 23.36 22.75 23.26 19902 23.26 up up correct
FMBH.US First Mid Bancshares Inc 20230613 0 25.63 26.34 25.62 26.25 55982 26.25 up up correct
FMIV.US Forum Merger IV Corporation 20230613 0 10.28 10.28 10.28 10.28 1 10.28
FMIVU.US Forum Merger IV Corporation 20230613 0 10.81 10.81 10.81 10.81 68 10.81
FMIVW.US Forum Merger IV Corporation 20230613 0 0.1269 0.1516 0.09 0.091 8406 0.091 down up incorrect
FMNB.US Farmers National Banc Corp 20230613 0 12.52 12.99 12.52 12.95 89100 12.95 up up correct
FNCB.US FNCB Bancorp Inc 20230613 0 6.17 6.4 6.17 6.36 11300 6.36 up up correct
FNCH.US Finch Therapeutics Group Inc 20230613 0 8.86 9.099 8.155 8.83 269200 8.83 down down correct
FNKO.US Funko Inc 20230613 0 12.95 13.15 12.9 13.05 246400 13.05 up up correct
FNLC.US The First Bancorp Inc 20230613 0 25.69 26.6 25.69 26.32 12125 26.32 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20230613 0 10.62 10.62 10.55 10.55 2785 10.55 down down correct
FNWB.US First Northwest Bancorp 20230613 0 11.56 11.65 11.53 11.53 5200 11.53 down down correct
FNWD.US Finward Bancorp Common Stock 20230613 0 21.07 21.49 21.07 21.35 2200 21.0489 up up correct
FOCS.US Focus Financial Partners Inc 20230613 0 52.46 52.52 52.41 52.43 772800 52.43 down down correct
FOLD.US Amicus Therapeutics Inc 20230613 0 13 13.14 12.76 13.01 1762300 13.01 up up correct
FONR.US FONAR Corporation 20230613 0 18 18.04 17.94 17.94 7400 17.94 down down correct
FORA.US Forian Inc 20230613 0 2.37 2.659 2.37 2.45 15700 2.45 up up correct
FORD.US Forward Industries Inc 20230613 0 1.01 1.02 1 1 22700 1 down down correct
FORM.US FormFactor Inc 20230613 0 31.54 32.21 30.96 32.07 663500 32.07 up down incorrect
FORR.US Forrester Research Inc 20230613 0 29.67 30.45 29.67 30.33 42900 30.33 up up correct
FORTY.US Formula Systems (1985) Ltd 20230613 0 71.75 71.75 71.75 71.75 150 71.75
FOSL.US Fossil Group Inc 20230613 0 2.32 2.41 2.3 2.35 823900 2.35 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230613 0 17.52 17.52 17.46 17.46 2500 17.46 down up incorrect
FOX.US Fox Corporation 20230613 0 31.41 31.67 31.13 31.18 1424136 31.18 down down correct
FOXA.US Fox Corporation 20230613 0 33.73 33.86 33.24 33.31 4845000 33.31 down down correct
FOXF.US Fox Factory Holding Corp 20230613 0 94 95.2 93.26 94.63 395700 94.63 up up correct
FPAY.US FlexShopper Inc 20230613 0 1.11 1.13 1.08 1.11 11400 1.11
FRAF.US Franklin Financial Services Corporation 20230613 0 28.64 29.78 27.82 28.21 14100 28.21 down down correct
FRBA.US First Bank 20230613 0 11.12 11.37 11.02 11.22 28800 11.22 up up correct
FRBK.US Republic First Bancorp Inc 20230613 0 1.1 1.19 1.07 1.13 641700 1.13 up up correct
FREE.US Whole Earth Brands Inc 20230613 0 2.69 2.925 2.678 2.89 340300 2.89 up up correct
FREEW.US FREEW 20230613 0 0.084 0.0941 0.072 0.09 2535 0.09 up down incorrect
FREQ.US Frequency Therapeutics Inc 20230613 0 0.382 0.4 0.38 0.38 74100 0.38 down up incorrect
FRG.US Franchise Group Inc 20230613 0 28.95 29.01 28.94 28.98 460200 28.98 up up correct
FRGAP.US Franchise Group Inc 20230613 0 24.7 24.79 24.65 24.7 7300 24.2326
FRGI.US Fiesta Restaurant Group Inc 20230613 0 8.15 8.9 8.15 8.83 139200 8.83 up up correct
FRHC.US Freedom Holding Corp 20230613 0 82.18 84.42 82.18 83.72 238100 83.72 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230613 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20230613 0 2.29 2.58 2.29 2.57 54500 2.57 up up correct
FRME.US First Merchants Corporation 20230613 0 28.63 29.47 28.29 29.35 213700 29.35 up up correct
FROG.US JFrog Ltd 20230613 0 26.26 26.6 25.74 26.3 1702800 26.3 up up correct
FROPX.US FROPX 20230613 0 18.01 18.01 18.01 18.01 0 18.01
FRPH.US FRP Holdings Inc 20230613 0 60 60.02 59.44 59.56 11900 59.56 down down correct
FRPT.US Freshpet Inc 20230613 0 66.52 68.25 66.23 67.12 454000 67.12 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230613 0 16.23 16.77 16.06 16.73 2923100 16.73 up up correct
FRST.US Primis Financial Corp 20230613 0 8.19 8.5 8.19 8.48 58800 8.48 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20230613 0 2.42 2.48 2.384 2.42 32100 2.42
FSBC.US Five Star Bancorp 20230613 0 21.99 22.9 21.011 22.72 41777 22.72 up up correct
FSBW.US FS Bancorp Inc 20230613 0 30.6 31.26 30.59 30.9 15700 30.9 up down incorrect
FSEA.US First Seacoast Bancorp 20230613 0 7.87 8 7.71 7.87 7200 7.87
FSFG.US First Savings Financial Group Inc 20230613 0 13.58 13.7 13.11 13.23 7900 13.0886 down down correct
FSLR.US First Solar Inc 20230613 0 199.18 202.22 195.08 195.99 1275700 195.99 down down correct
FSRX.US FinServ Acquisition Corp. II 20230613 0 10.153 10.31 10.06 10.31 9900 10.31 up up correct
FSRXU.US FinServ Acquisition Corp. II 20230613 0 10 10 10 10 0 10
FSTR.US L.B. Foster Company 20230613 0 14.2 14.37 13.91 13.97 19000 13.97 down up incorrect
FSV.US FirstService Corporation 20230613 0 146.99 147.42 146.07 147.42 41230 147.1972 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20230613 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230613 0 2.6 2.67 2.557 2.64 2074100 2.64 up up correct
FTDR.US Frontdoor Inc 20230613 0 32 32.29 31.29 31.55 805800 31.55 down down correct
FTEK.US Fuel Tech Inc 20230613 0 1.35 1.41 1.34 1.39 84200 1.39 up up correct
FTFT.US Future FinTech Group Inc 20230613 0 1.31 1.35 1.29 1.31 16700 1.31
FTHM.US Fathom Holdings Inc 20230613 0 6.69 6.69 6.43 6.44 55100 6.44 down down correct
FTNT.US Fortinet Inc 20230613 0 70.5 70.75 69.36 70.49 4761600 70.49 down down correct
FULC.US Fulcrum Therapeutics Inc 20230613 0 3.04 3.18 3.04 3.15 459300 3.15 up up correct
FULT.US Fulton Financial Corporation 20230613 0 13.01 13.42 12.92 13.07 1632987 12.9007 up down incorrect
FULTP.US Fulton Financial Corporation 20230613 0 16.24 16.78 16.24 16.45 28000 16.1342 up up correct
FUNC.US First United Corporation 20230613 0 15.0001 15.3899 15.0001 15.12 18617 15.12 up down incorrect
FUND.US Sprott Focus Trust Inc 20230613 0 7.87 7.97 7.87 7.93 17200 7.93 up up correct
FUSB.US First US Bancshares Inc 20230613 0 7.27 7.3 7.22 7.22 3600 7.22 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230613 0 4.75 4.94 4.68 4.73 29628 4.73 down down correct
FUTU.US Futu Holdings Limited 20230613 0 41.62 42.61 41.17 41.52 981700 41.52 down up incorrect
FUV.US Arcimoto Inc 20230613 0 1.62 1.7 1.62 1.65 132700 1.65 up up correct
FVCB.US FVCBankcorp Inc 20230613 0 10.3 10.749 10.29 10.62 36000 10.62 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20230613 0 10.8 11.04 10.8 10.93 600 10.93 up up correct
FWBI.US First Wave BioPharma Inc 20230613 0 2.86 3 1.4 1.52 90581800 1.52 down up incorrect
FWONA.US Formula One Group 20230613 0 69.34 69.59 68.31 69.44 145800 69.44 up up correct
FWONK.US Formula One Group 20230613 0 77.2 77.96 76.25 77.8 1406400 77.8 up up correct
FWRD.US Forward Air Corporation 20230613 0 102.13 103.06 101.49 102.17 130200 102.17 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230613 0 16.93 16.948 16.72 16.8 249500 16.8 down down correct
FXNC.US First National Corporation 20230613 0 15.99 16.8 15.84 16.41 8300 16.41 up up correct
FYBR.US Frontier Communications Parent Inc 20230613 0 17.29 18.8 17.19 18.49 4741600 18.49 up down incorrect
GABC.US German American Bancorp Inc 20230613 0 29.6 30.43 29.58 30.23 74400 30.23 up down incorrect
GAIA.US Gaia Inc 20230613 0 2.49 2.65 2.48 2.57 11900 2.57 up up correct
GAIN.US Gladstone Investment Corporation 20230613 0 13.19 13.45 13.19 13.28 102527 13.1982 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230613 0 23.44 23.493 23.25 23.415 3000 23.415 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230613 0 22.34 22.34 22.34 22.34 581 22.34
GALT.US Galectin Therapeutics Inc 20230613 0 1.47 1.54 1.42 1.44 73700 1.44 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230613 0 11.41 11.47 11.11 11.14 65400 11.14 down down correct
GAMC.US Golden Arrow Merger Corp 20230613 0 10.3 10.3 10.3 10.3 0 10.3
GAMCU.US Golden Arrow Merger Corp 20230613 0 10.36 10.85 10.31 10.37 800 10.37 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20230613 0 3.5 3.65 2.99 3.11 190144 3.11 down down correct
GAN.US GAN Limited 20230613 0 1.39 1.45 1.39 1.44 77931 1.44 up up correct
GANX.US Gain Therapeutics Inc 20230613 0 4.9 5 4.85 4.98 47800 4.98 up up correct
GASS.US StealthGas Inc 20230613 0 3.16 3.17 3.07 3.09 174400 3.09 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230613 0 10.21 10.23 10.21 10.23 35700 10.23 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20230613 0 10.23 10.23 10.23 10.23 27 10.23
GATEW.US Marblegate Acquisition Corp. Warrant 20230613 0 0.041 0.041 0.041 0.041 900 0.041
GBCI.US Glacier Bancorp Inc 20230613 0 36 36.908 35.69 36.31 1240474 36.31 up up correct
GBDC.US Golub Capital BDC Inc 20230613 0 13.54 13.57 13.48 13.55 534300 13.55 up up correct
GBIO.US Generation Bio Co 20230613 0 5.21 5.79 5.175 5.5 264800 5.5 up down incorrect
GBLI.US Global Indemnity Group LLC 20230613 0 33.63 34.13 33.21 33.75 17954 33.5004 up up correct
GBNH.US Greenbrook TMS Inc 20230613 0 0.696 0.699 0.67 0.67 2400 0.67 down down correct
GBNY.US Generations Bancorp NY Inc 20230613 0 8.6 9.606 8.57 8.626 11300 8.626 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20230613 0 0.2855 0.2855 0.2225 0.2322 15550 0.2322 down down correct
GCBC.US Greene County Bancorp Inc 20230613 0 30 31.895 30 31.25 15650 31.25 up up correct
GCMG.US GCM Grosvenor Inc 20230613 0 7.06 7.24 7.04 7.22 115200 7.22 up up correct
GCMGW.US GCM Grosvenor Inc 20230613 0 0.34 0.4144 0.3326 0.3599 56858 0.3599 up up correct
GCREX.US Griffin Institutional Access Real Estate 20230613 0 25.47 25.47 25.47 25.47 0 25.47
GDEN.US Golden Entertainment Inc 20230613 0 45.05 45.59 44.31 44.4 217100 44.4 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230613 0 7.225 7.25 7.1 7.25 13300 7.25 up up correct
GDRX.US GoodRx Holdings Inc 20230613 0 5.68 5.79 5.62 5.75 743200 5.75 up up correct
GDS.US GDS Holdings Limited 20230613 0 12.77 13.27 12.5 13.01 2179100 13.01 up up correct
GDYN.US Grid Dynamics Holdings Inc 20230613 0 10.06 10.12 9.81 10 625100 10 down down correct
GECC.US Great Elm Capital Corporation 20230613 0 8.05 8.08 7.94 8 106400 7.65 down down correct
GECCM.US GECCM 20230613 0 24.96 24.96 24.96 24.96 300 24.543
GECCN.US Great Elm Capital 20230613 0 24.82 24.96 24.82 24.96 2300 24.558 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230613 0 23.55 24 23.51 24 1011 23.6369 up up correct
GEG.US Great Elm Group Inc 20230613 0 2.19 2.19 2.12 2.12 16500 2.12 down down correct
GENC.US Gencor Industries Inc 20230613 0 14.68 14.9299 14.42 14.44 64916 14.44 down down correct
GENE.US Genetic Technologies Limited 20230613 0 1.01 1.03 0.98 1.01 68800 1.01
GEOS.US Geospace Technologies Corporation 20230613 0 8.25 8.52 8 8.19 13000 8.19 down down correct
GERN.US Geron Corporation 20230613 0 3.41 3.43 3.21 3.26 11805100 3.26 down down correct
GEVO.US Gevo Inc 20230613 0 1.55 1.72 1.52 1.64 9723500 1.64 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230613 0 5.61 5.97 5.6 5.72 1445700 5.72 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230613 0 0.328 0.328 0.27 0.2975 1300 0.2975 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20230613 0 63.14 63.79 62.76 62.89 1371800 62.89 down down correct
GGAL.US Grupo Financiero Galicia S.A 20230613 0 14.8 15.27 14.45 15.18 495500 15.18 up up correct
GH.US Guardant Health Inc 20230613 0 34.96 37.68 34.87 37.65 3136000 37.65 up up correct
GHRS.US GH Research PLC Ordinary Shares 20230613 0 12.305 12.4 12 12 30900 12 down up incorrect
GHSI.US Guardion Health Sciences Inc 20230613 0 6.27 6.9 6.141 6.715 10000 6.715 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20230613 0 3.25 3.25 3.22 3.23 20600 3.23 down down correct
GIGM.US GigaMedia Limited 20230613 0 1.46 1.48 1.41 1.44 3700 1.44 down down correct
GIII.US G 20230613 0 19.88 20.19 19.68 20 442500 20 up up correct
GILD.US Gilead Sciences Inc 20230613 0 77 78.5 76.9 78.45 4920500 77.7 up up correct
GILT.US Gilat Satellite Networks Ltd 20230613 0 5.7 5.76 5.68 5.75 111400 5.75 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230613 0 4.1 4.13 4.059 4.08 11000 4.041 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20230613 0 0.3288 0.3488 0.2988 0.2988 1100 0.2988 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20230613 0 27 27 27 27 0 27
GLAD.US Gladstone Capital Corporation 20230613 0 9.81 9.88 9.7701 9.86 165383 9.7781 up up correct
GLBE.US Global 20230613 0 38.62 38.74 36.8 37.85 1181700 37.85 down down correct
GLBFX.US GL Beyond Income Fund 20230613 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230613 0 0.93 0.95 0.92 0.94 43100 0.94 up up correct
GLBZ.US Glen Burnie Bancorp 20230613 0 7.82 7.94 7.79 7.88 1600 7.88 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230613 0 7.46 7.6 7.39 7.42 308500 7.42 down down correct
GLG.US TD Holdings Inc 20230613 0 0.67 0.7 0.65 0.68 44900 0.68 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20230613 0 4 4.158 3.72 3.72 35100 3.72 down down correct
GLNG.US Golar LNG Limited 20230613 0 21.89 22.12 21.59 21.73 964000 21.73 down down correct
GLPG.US Galapagos NV 20230613 0 41.85 42.39 41.84 42.08 94400 42.08 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230613 0 49.5 49.83 49.33 49.56 902300 48.8482 up up correct
GLRE.US Greenlight Capital Re Ltd 20230613 0 9.96 10.24 9.96 9.99 165500 9.99 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230613 0 26.63 26.63 26.63 26.63 0 26.63
GLSI.US Greenwich LifeSciences Inc 20230613 0 10.96 11.45 10.96 11.19 12300 11.19 up up correct
GLTO.US Galecto Inc 20230613 0 2.14 2.198 2.07 2.12 16300 2.12 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230613 0 6.85 7 6.77 6.77 165800 6.77 down down correct
GLYC.US GlycoMimetics Inc 20230613 0 1.86 1.94 1.71 1.78 470900 1.78 down down correct
GMBL.US Esports Entertainment Group Inc 20230613 0 1.85 1.96 1.82 1.91 64100 1.91 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230613 0 4.973 5.72 4.973 5.5 4500 5.42 up up correct
GMDA.US Gamida Cell Ltd 20230613 0 2.01 2.11 1.97 2.1 1755700 2.1 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230613 0 26.14 26.14 26.14 26.14 0 26.14
GMVD.US G Medical Innovations Holdings Ltd 20230613 0 0.38 0.4 0.38 0.4 148600 0.4 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230613 0 1.8999 2.1952 1.58 1.65 8584 1.65 down up incorrect
GNFT.US Genfit SA 20230613 0 4.31 4.7 4.16 4.24 54800 4.24 down down correct
GNLN.US Greenlane Holdings Inc 20230613 0 2.23 2.23 2.06 2.1 72200 2.1 down down correct
GNPX.US Genprex Inc 20230613 0 0.91 0.93 0.87 0.887 247600 0.887 down down correct
GNSS.US Genasys Inc 20230613 0 2.75 3 2.55 2.92 86200 2.92 up down incorrect
GNTX.US Gentex Corporation 20230613 0 28.09 28.48 27.9 28.1 1381900 28.1 up up correct
GNTY.US Guaranty Bancshares Inc 20230613 0 26.71 27.57 26.71 27.44 21174 27.2081 up up correct
GNUS.US Genius Brands International Inc 20230613 0 2.45 2.78 2.45 2.73 766500 2.73 up up correct
GO.US Grocery Outlet Holding Corp 20230613 0 29.15 29.283 28.82 29.14 624200 29.14 down up incorrect
GOCO.US GoHealth Inc 20230613 0 19.73 20.43 18.97 19.3 48400 19.3 down down correct
GOEV.US Canoo Inc 20230613 0 0.533 0.563 0.523 0.561 21834200 0.561 up up correct
GOEVW.US Canoo Holdings Ltd 20230613 0 0.07 0.078 0.069 0.069 176141 0.069 down up incorrect
GOGL.US Golden Ocean Group Limited 20230613 0 7.71 7.77 7.56 7.59 2185800 7.59 down down correct
GOGN.US UN 20230613 0 11 11 11 11 108 11
GOGO.US Gogo Inc 20230613 0 17.04 17.22 16.735 16.95 588600 16.95 down down correct
GOOD.US Gladstone Commercial Corporation 20230613 0 12.57 12.915 12.48 12.78 248167 12.6767 up up correct
GOODN.US Gladstone Commercial Corporation 20230613 0 18.79 18.79 18.24 18.45 4300 18.3121 down down correct
GOOG.US Alphabet Inc 20230613 0 125.65 125.86 123.845 124.43 19287650 124.43 down down correct
GOOGL.US Alphabet Inc 20230613 0 124.98 125.16 123.18 123.83 22278311 123.83 down down correct
GOSS.US Gossamer Bio Inc 20230613 0 1.16 1.26 1.14 1.18 1445400 1.18 up up correct
GOVX.US GeoVax Labs Inc 20230613 0 0.56 0.585 0.56 0.5754 316139 0.5754 up up correct
GOVXW.US GeoVax Labs Inc 20230613 0 0.188 0.188 0.188 0.188 100 0.188
GP.US GreenPower Motor Company Inc 20230613 0 2.65 2.79 2.6301 2.76 74003 2.76 up up correct
GPP.US Green Plains Partners LP 20230613 0 12.69 13.08 12.69 12.93 89700 12.93 up down incorrect
GPRE.US Green Plains Inc 20230613 0 32.41 33 32.23 32.52 548900 32.52 up up correct
GPRO.US GoPro Inc 20230613 0 4.24 4.31 4.23 4.27 870100 4.27 up up correct
GRBK.US Green Brick Partners Inc 20230613 0 56.63 57.18 55.74 55.74 307900 55.74 down down correct
GRCL.US Gracell Biotechnologies Inc 20230613 0 4.8 6.366 4.8 6.07 2181800 6.07 up up correct
GRCY.US Greencity Acquisition Corporation 20230613 0 11.205 11.205 11.205 11.205 0 11.205
GRCYU.US Greencity Acquisition Corporation 20230613 0 11.46 11.46 11.46 11.46 0 11.46
GREE.US Greenidge Generation Holdings Inc 20230613 0 1.65 1.7 1.55 1.59 283000 1.59 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230613 0 4.1 4.1 3.9 3.9 14400 3.9 down down correct
GRFS.US Grifols S.A 20230613 0 8.92 8.92 8.54 8.61 803700 8.61 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230613 0 27.54 27.54 27.54 27.54 0 27.54
GRIL.US Muscle Maker Inc 20230613 0 1.3 1.35 1.29 1.31 185600 1.31 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20230613 0 8.86 9.02 8.71 8.91 63397 8.91 up up correct
GRMN.US Garmin Ltd 20230613 0 106.42 107.65 105.9 107.57 647900 106.8302 up up correct
GRNQ.US Greenpro Capital Corp 20230613 0 1.82 1.84 1.712 1.72 32976 1.72 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230613 0 0.512 0.544 0.463 0.522 1504000 0.522 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230613 0 2.75 3 2.75 2.8001 1664 2.8001 up up correct
GROW.US U.S. Global Investors Inc 20230613 0 2.8 2.8153 2.76 2.77 44032 2.77 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20230613 0 2.9 2.93 2.83 2.84 71700 2.84 down down correct
GRPN.US Groupon Inc 20230613 0 5.04 5.2 4.73 4.84 1294800 4.84 down down correct
GRTS.US Gritstone bio Inc 20230613 0 2.26 2.42 2.22 2.35 592300 2.35 up up correct
GRTX.US Galera Therapeutics Inc 20230613 0 3.49 3.59 3.335 3.415 509200 3.415 down down correct
GRVY.US Gravity Co. Ltd 20230613 0 62.27 62.78 60.1 62.78 15500 62.78 up down incorrect
GRWG.US GrowGeneration Corp 20230613 0 3.83 3.995 3.8 3.84 800200 3.84 up up correct
GSBC.US Great Southern Bancorp Inc 20230613 0 53.61 55.36 53.61 55.23 21376 54.8043 up up correct
GSHD.US Goosehead Insurance Inc 20230613 0 62.53 62.58 59.73 60.56 186600 60.56 down down correct
GSIT.US GSI Technology Inc 20230613 0 7.48 7.93 7.13 7.47 1026100 7.47 down down correct
GSM.US Ferroglobe PLC 20230613 0 5.1 5.25 5.09 5.24 1047500 5.24 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20230613 0 0.57 0.6 0.55 0.58 108600 0.58 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230613 0 0.01 0.016 0.01 0.016 153663 0.016 up up correct
GSRDX.US GSRDX 20230613 0 9.52 9.52 9.52 9.52 0 9.52
GSREX.US GSREX 20230613 0 9.51 9.51 9.51 9.51 0 9.51
GSRHX.US GSRHX 20230613 0 10.01 10.01 10.01 10.01 0 10.01
GSRJX.US GSRJX 20230613 0 9.53 9.53 9.53 9.53 0 9.53
GSRQX.US GSRQX 20230613 0 9.69 9.69 9.69 9.69 0 9.69
GT.US The Goodyear Tire & Rubber Company 20230613 0 12.87 13.19 12.75 13.1 3943500 13.1 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230613 0 10.37 10.37 10.37 10.37 2 10.37
GTBP.US GT Biopharma Inc 20230613 0 0.325 0.335 0.263 0.326 197000 0.326 up up correct
GTEC.US Greenland Technologies Holding Corporation 20230613 0 1.78 1.82 1.72 1.76 49900 1.76 down down correct
GTH.US Genetron Holdings Limited 20230613 0 0.92 0.94 0.89 0.92 54400 0.92
GTHX.US G1 Therapeutics Inc 20230613 0 2.73 2.855 2.719 2.82 937700 2.82 up up correct
GTIM.US Good Times Restaurants Inc 20230613 0 3.1 3.18 3.06 3.1 9800 3.1
GTLB.US GitLab Inc. Class A Common Stock 20230613 0 49.5 50.95 48.55 50.68 2785700 50.68 up up correct
GTX.US Garrett Motion Inc 20230613 0 8 8.17 7.91 7.97 1562020 7.97 down down correct
GURE.US Gulf Resources Inc 20230613 0 2.67 2.7 2.55 2.58 33000 2.58 down down correct
GVP.US GSE Systems Inc 20230613 0 0.48 0.49 0.46 0.46 78100 0.46 down up incorrect
GWRS.US Global Water Resources Inc 20230613 0 12.35 12.4027 12.31 12.32 27617 12.2954 down down correct
GYRO.US Gyrodyne LLC 20230613 0 9.28 9.5 9.28 9.5 400 9.5 up down incorrect
HA.US Hawaiian Holdings Inc 20230613 0 9.68 9.84 9.53 9.71 1263000 9.71 up up correct
HAFC.US Hanmi Financial Corporation 20230613 0 16.16 16.66 16.15 16.48 173400 16.48 up up correct
HAIN.US The Hain Celestial Group Inc 20230613 0 12.06 12.37 11.97 12.24 1395300 12.24 up up correct
HALL.US Hallmark Financial Services Inc 20230613 0 4.08 4.21 4.05 4.05 6600 4.05 down down correct
HALO.US Halozyme Therapeutics Inc 20230613 0 33.65 34.12 33.44 33.85 810200 33.85 up up correct
HARP.US Harpoon Therapeutics Inc 20230613 0 0.711 0.72 0.7 0.705 178500 0.705 down down correct
HAS.US Hasbro Inc 20230613 0 61.78 62.9 61.5 62.87 1353100 62.87 up up correct
HAYN.US Haynes International Inc 20230613 0 51.76 53.17 51.76 52.51 64300 52.51 up up correct
HBAN.US Huntington Bancshares Incorporated 20230613 0 10.9 11.34 10.85 11.24 24021200 11.0791 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20230613 0 20.917 21.2 20.67 20.99 14400 20.99 up up correct
HBANP.US Huntington Bancshares Incorporated 20230613 0 18.43 18.58 18.23 18.55 43100 18.55 up down incorrect
HBCP.US Home Bancorp Inc 20230613 0 34.45 35.11 34.4 34.66 14500 34.66 up up correct
HBIO.US Harvard Bioscience Inc 20230613 0 5.55 5.99 5.52 5.8 225800 5.8 up up correct
HBNC.US Horizon Bancorp Inc 20230613 0 10.46 11.165 10.42 11.05 275422 11.05 up up correct
HBT.US HBT Financial Inc 20230613 0 19.36 19.84 19.36 19.77 31100 19.77 up up correct
HCAT.US Health Catalyst Inc 20230613 0 11.9 12.1 11.76 11.92 363000 11.92 up up correct
HCCI.US Heritage 20230613 0 36.89 37.45 36.73 37.03 72700 37.03 up up correct
HCDI.US Harbor Custom Development Inc 20230613 0 3.74 3.89 3.69 3.75 100800 3.75 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230613 0 5.43 5.56 5.15 5.49 14000 5.49 up down incorrect
HCKT.US The Hackett Group Inc 20230613 0 20.6 20.94 20.6 20.84 129142 20.7357 up up correct
HCM.US HUTCHMED (China) Limited 20230613 0 12.1 12.525 11.92 12.13 81500 12.13 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230613 0 10.27 10.27 10.25 10.25 6547 10.25 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230613 0 10.245 10.245 10.245 10.245 0 10.245
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230613 0 0.0008 0.0075 0.0007 0.0039 12289 0.0039 up up correct
HCSG.US Healthcare Services Group Inc 20230613 0 14.4 14.64 14.28 14.5 772500 14.5 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230613 0 3.18 3.25 3.07 3.117 17900 3.117 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230613 0 10.25 10.25 10.25 10.25 131 10.25
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230613 0 10.29 10.29 10.29 10.29 0 10.29
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230613 0 0.1001 0.1001 0.09 0.09 96095 0.09 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20230613 0 2.14 2.16 1.95 2.01 42100 2.01 down down correct
HDSN.US Hudson Technologies Inc 20230613 0 9.74 9.87 9.64 9.71 310500 9.71 down down correct
HEAR.US Turtle Beach Corporation 20230613 0 11.39 11.63 11.25 11.33 218100 11.33 down down correct
HEES.US H&E Equipment Services Inc 20230613 0 43 44.49 43 43.84 203000 43.84 up up correct
HELE.US Helen of Troy Limited 20230613 0 99.64 100.77 98.76 99.46 328900 99.46 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20230613 0 10.57 11.37 10.57 11.2 76900 11.2 up up correct
HEPS.US D 20230613 0 1.22 1.26 1.19 1.25 662000 1.25 up up correct
HEXO.US HEXO Corp. Common Shares 20230613 0 0.826 0.863 0.821 0.86 530200 0.86 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230613 0 13.58 13.84 13.52 13.61 5700 13.61 up up correct
HFFG.US HF Foods Group Inc 20230613 0 4.16 4.38 4.16 4.32 55500 4.32 up up correct
HFWA.US Heritage Financial Corporation 20230613 0 17.09 17.6 16.95 17.48 261400 17.48 up up correct
HGBL.US Heritage Global Inc 20230613 0 3.8 3.95 3.79 3.92 303400 3.92 up down incorrect
HGEN.US Humanigen Inc 20230613 0 0.15 0.17 0.15 0.17 2424300 0.17 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20230613 0 10.6 10.6 10.6 10.6 0 10.6
HHGCU.US HHG Capital Corp Unit 20230613 0 11.14 11.14 11.14 11.14 98 11.14
HHR.US HeadHunter Group PLC 20230613 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20230613 0 37.93 38.74 37.85 38.21 339100 38.21 up up correct
HIFS.US Hingham Institution for Savings 20230613 0 219 229.51 219 228.22 9700 228.22 up up correct
HIHO.US Highway Holdings Limited 20230613 0 2.35 2.54 2.35 2.48 26700 2.48 up up correct
HIMX.US Himax Technologies Inc 20230613 0 7.64 7.7 7.335 7.35 1475287 6.86 down down correct
HITI.US High Tide Inc. Common Shares 20230613 0 1.32 1.33 1.29 1.29 185200 1.29 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230613 0 3.08 3.16 3.04 3.12 702200 3.12 up up correct
HLIT.US Harmonic Inc 20230613 0 18.04 18.36 18.01 18.2 1832800 18.2 up up correct
HLMN.US Hillman Solutions Corp 20230613 0 8.89 9.39 8.89 9.28 2126300 9.28 up up correct
HLNE.US Hamilton Lane Incorporated 20230613 0 75.57 77.18 75.23 76.36 268400 75.915 up down incorrect
HLTH.US Cue Health Inc. Common Stock 20230613 0 0.518 0.559 0.5 0.544 692400 0.544 up up correct
HMNF.US HMN Financial Inc 20230613 0 20 20 18.66 18.66 2200 18.66 down down correct
HMPT.US Home Point Capital Inc 20230613 0 2.31 2.32 2.31 2.31 82184 2.31
HMST.US HomeStreet Inc 20230613 0 6.49 7.19 6.35 6.8 576000 6.8 up up correct
HNNA.US Hennessy Advisors Inc 20230613 0 7.2 7.21 7 7.03 2200 7.03 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230613 0 23 23 23 23 0 22.695
HNRG.US Hallador Energy Company 20230613 0 7.91 8.158 7.895 7.95 159300 7.95 up up correct
HNST.US The Honest Company Inc 20230613 0 1.68 1.925 1.67 1.87 1465200 1.87 up up correct
HOFT.US Hooker Furniture Corporation 20230613 0 18.27 18.64 18.22 18.31 48600 18.0919 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230613 0 8.13 8.45 8.089 8.2 17200 8.2 up down incorrect
HOFVW.US Hall of Fame Village LLC 20230613 0 0.0669 0.0669 0.0501 0.0613 4922 0.0613 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230613 0 17.56 17.81 17.2 17.23 242500 17.23 down down correct
HOLX.US Hologic Inc 20230613 0 78.44 79 77.74 78.97 1441700 78.97 up up correct
HON.US Honeywell International Inc 20230613 0 198.5 201.28 197.76 201.11 1987900 201.11 up up correct
HONE.US HarborOne Bancorp Inc 20230613 0 9.22 9.48 9.14 9.47 134521 9.47 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230613 0 9.47 9.69 9.36 9.6 10102700 9.6 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20230613 0 0.92 1.18 0.877 1.02 6906200 1.02 up down incorrect
HOPE.US Hope Bancorp Inc 20230613 0 9 9.24 8.88 9.1 936600 9.1 up up correct
HOTH.US Hoth Therapeutics Inc 20230613 0 2.86 3.07 2.86 2.99 191700 2.99 up up correct
HOWL.US Werewolf Therapeutics Inc 20230613 0 3.38 3.8 3.3 3.61 43000 3.61 up up correct
HPK.US HighPeak Energy Inc 20230613 0 14.7 15.455 14.4 14.91 353100 14.91 up up correct
HPKEW.US HighPeak Energy Inc 20230613 0 9.2 9.2 9.2 9.2 0 9.2
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230613 0 10.15 10.15 10.15 10.15 0 10.15
HPLTU.US Home Plate Acquisition Corp 20230613 0 10.24 10.24 10.24 10.24 1 10.24
HQI.US HireQuest Inc 20230613 0 27.16 27.96 26.5 27.57 36800 27.57 up down incorrect
HQY.US HealthEquity Inc 20230613 0 63.88 65.32 63.85 65.23 396300 65.23 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20230613 0 35.45 36.42 35.38 36.23 418900 36.23 up up correct
HROW.US Harrow Health Inc 20230613 0 20.12 21.1 20.09 20.69 248800 20.69 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230613 0 23.99 23.99 23.93 23.93 3200 23.93 down up incorrect
HRTX.US Heron Therapeutics Inc 20230613 0 1.3 1.38 1.265 1.33 1902746 1.33 up up correct
HRZN.US Horizon Technology Finance Corporation 20230613 0 12.13 12.15 12.06 12.12 242500 12.0095 down down correct
HSDT.US Helius Medical Technologies Inc 20230613 0 0.167 0.2 0.163 0.168 902500 0.168 up down incorrect
HSIC.US Henry Schein Inc 20230613 0 75.56 76.19 75.33 76.01 849800 76.01 up down incorrect
HSII.US Heidrick & Struggles International Inc 20230613 0 26.68 27.25 26.56 27.08 91500 27.08 up up correct
HSKA.US Heska Corporation 20230613 0 119.99 119.99 119.99 119.99 0 119.99
HSON.US Hudson Global Inc 20230613 0 23.16 23.16 21.82 21.82 2900 21.82 down up incorrect
HST.US Host Hotels & Resorts Inc 20230613 0 17.63 17.66 17.3545 17.44 7659324 17.2817 down down correct
HSTM.US HealthStream Inc 20230613 0 23.79 24.05 23.75 24.01 73000 24.01 up down incorrect
HSTO.US Histogen Inc 20230613 0 0.86 0.86 0.85 0.85 9700 0.85 down down correct
HTBI.US HomeTrust Bancshares Inc 20230613 0 22.06 23.17 22.06 22.76 36700 22.76 up up correct
HTBK.US Heritage Commerce Corp 20230613 0 8.58 8.96 8.58 8.94 257400 8.94 up down incorrect
HTGM.US HTG Molecular Diagnostics Inc 20230613 0 0.6 0.63 0.5567 0.6 235459 0.6
HTHT.US Huazhu Group Limited 20230613 0 44.49 45.04 43.72 44.07 1997500 44.07 down down correct
HTIA.US Healthcare Trust Inc 20230613 0 16.959 18.56 16.959 18.04 14100 18.04 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230613 0 18.54 19.02 18.49 18.89 11400 18.89 up up correct
HTLD.US Heartland Express Inc 20230613 0 16.12 16.32 16.11 16.16 180904 16.1398 up down incorrect
HTLF.US Heartland Financial USA Inc 20230613 0 31.13 31.81 31.13 31.42 169900 31.42 up up correct
HTLFP.US Heartland Financial USA Inc 20230613 0 23.7 23.8 23.65 23.798 3100 23.3662 up down incorrect
HTOO.US Fusion Fuel Green PLC 20230613 0 2.82 2.83 2.21 2.345 651276 2.345 down down correct
HTOOW.US Fusion Fuel Green PLC 20230613 0 0.27 0.27 0.27 0.27 1427 0.27
HUBG.US Hub Group Inc 20230613 0 77.99 79.09 77.51 78.24 313300 78.24 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20230613 0 4.28 4.41 4.21 4.23 98600 4.23 down down correct
HUGE.US FSD Pharma Inc 20230613 0 1.15 1.198 1.13 1.14 50300 1.14 down down correct
HUIZ.US Huize Holding Limited 20230613 0 1.24 1.271 1.18 1.22 47900 1.22 down down correct
HUMA.US Humacyte Inc 20230613 0 3.96 4.39 3.65 3.65 1142500 3.65 down down correct
HUMAW.US Humacyte Inc 20230613 0 1 1.09 1 1 15992 1
HURC.US Hurco Companies Inc 20230613 0 21.9 22.62 21.78 22.51 54938 22.3436 up up correct
HURN.US Huron Consulting Group Inc 20230613 0 83.97 84.54 83.4 84.19 80300 84.19 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20230613 0 2.06 2.15 2.015 2.11 9065800 2.11 up up correct
HVBC.US HV Bancorp Inc 20230613 0 34.89 35.195 34.52 34.9 4448 34.9 up up correct
HWBK.US Hawthorn Bancshares Inc 20230613 0 17.8846 18.0769 17.8365 17.9519 9568 17.7819 up down incorrect
HWC.US Hancock Whitney Corporation 20230613 0 40.99 42.61 40.63 42.13 551600 42.13 up up correct
HWCPZ.US HWCPZ 20230613 0 22.03 22.197 21.73 21.9 17300 21.9 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230613 0 10.26 10.35 10.255 10.26 8900 10.26
HWELU.US Healthwell Acquisition Corp. I Unit 20230613 0 10.645 10.645 10.645 10.645 0 10.645
HWKN.US Hawkins Inc 20230613 0 50.3 51.05 49.7 50.54 88600 50.54 up up correct
HWKZ.US UN 20230613 0 10.26 10.26 10.26 10.26 0 10.26
HYFM.US Hydrofarm Holdings Group Inc 20230613 0 0.903 0.99 0.89 0.95 413400 0.95 up up correct
HYMC.US Hycroft Mining Holding Corporation 20230613 0 0.32 0.329 0.312 0.328 2135600 0.328 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230613 0 0.037 0.0396 0.0353 0.0396 4417 0.0396 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20230613 0 0.0207 0.03 0.0207 0.022 190222 0.022 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20230613 0 0.63 0.694 0.609 0.684 1535500 0.684 up up correct
HYZNW.US HYZON Motors Inc 20230613 0 0.03 0.06 0.0299 0.033 61911 0.033 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230613 0 99.72 100.29 99.72 100.06 2404900 100.06 up up correct
IART.US Integra LifeSciences Holdings Corporation 20230613 0 41.03 41.73 40.93 41.28 505300 41.28 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230613 0 19.04 19.61 18.95 19.45 875200 19.45 up down incorrect
IBCP.US Independent Bank Corporation 20230613 0 18.26 18.72 18.26 18.68 61500 18.68 up up correct
IBEX.US IBEX Limited 20230613 0 22.86 23.3 22.78 23.09 91400 23.09 up up correct
IBKR.US Interactive Brokers Group Inc 20230613 0 77.05 78.99 76.69 78.78 749200 78.78 up up correct
IBOC.US International Bancshares Corporation 20230613 0 47.55 48.62 47.22 48.02 235300 48.02 up down incorrect
IBRX.US ImmunityBio Inc 20230613 0 2.96 3.15 2.92 2.99 2945300 2.99 up up correct
IBTX.US Independent Bank Group Inc 20230613 0 38.13 39.99 38.06 39.21 282500 39.21 up up correct
ICAD.US iCAD Inc 20230613 0 1.24 1.3 1.14 1.19 258300 1.19 down down correct
ICCC.US ImmuCell Corporation 20230613 0 5.59 6.05 5.5 5.57 11200 5.57 down down correct
ICCH.US ICC Holdings Inc 20230613 0 16.3 16.35 16.3 16.34 1000 16.34 up up correct
ICCM.US Icecure Medical 20230613 0 1.15 1.21 1.15 1.19 75100 1.19 up up correct
ICFI.US ICF International Inc 20230613 0 124.92 126.98 124.69 126.16 76100 126.16 up up correct
ICHR.US Ichor Holdings Ltd 20230613 0 36.34 36.784 35.895 36.41 152900 36.41 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230613 0 2.68 2.7 2.25 2.36 65900 2.36 down down correct
ICLR.US ICON Public Limited Company 20230613 0 228.19 231.72 227.9 231.09 348700 231.09 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20230613 0 3.98 3.98 3.91 3.91 53900 3.7228 down down correct
ICNC.US UN 20230613 0 10.61 10.64 10.61 10.64 1900 10.64 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20230613 0 12 12.39 11.86 12.26 683200 12.26 up up correct
ICUI.US ICU Medical Inc 20230613 0 195.14 196.57 193.13 193.93 87300 193.93 down down correct
ICVX.US Icosavax Inc. Common Stock 20230613 0 10.38 10.77 10.22 10.53 294300 10.53 up down incorrect
IDBA.US IDEX Biometrics ASA 20230613 0 5.46 5.46 5.1 5.23 2000 5.23 down down correct
IDCC.US InterDigital Inc 20230613 0 90.05 90.92 89.75 90.39 454600 90.39 up up correct
IDEX.US Ideanomics Inc 20230613 0 0.0649 0.1202 0.0649 0.0922 657292438 0.0922 up up correct
IDN.US Intellicheck Inc 20230613 0 2.62 2.71 2.61 2.61 9012 2.61 down down correct
IDXX.US IDEXX Laboratories Inc 20230613 0 461.89 470.65 461.89 468.47 410200 468.47 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20230613 0 25.19 25.78 25 25.16 330200 25.16 down down correct
IEP.US Icahn Enterprises L.P 20230613 0 30.26 31.39 30 30.55 2567500 30.55 up up correct
IESC.US IES Holdings Inc 20230613 0 54.24 54.88 53.61 54.51 38200 54.51 up up correct
IFBD.US Infobird Co. Ltd 20230613 0 1.77 1.94 1.67 1.86 1339100 1.86 up up correct
IFMK.US iFresh Inc 20230613 0 0.004 0.004 0.004 0.004 0 0.004
IFRX.US InflaRx N.V 20230613 0 4.45 4.57 4.308 4.57 206000 4.57 up up correct
IGIC.US International General Insurance Holdings Ltd 20230613 0 9.25 9.25 9 9.05 11000 9.05 down down correct
IGMS.US IGM Biosciences Inc 20230613 0 10.92 11.04 10.23 10.3 450200 10.3 down down correct
IHRT.US iHeartMedia Inc 20230613 0 3.7 3.9 3.6 3.65 1122700 3.65 down up incorrect
III.US Information Services Group Inc 20230613 0 5.18 5.32 5.1761 5.29 122056 5.29 up down incorrect
IIIV.US i3 Verticals Inc 20230613 0 23.46 23.6 23.15 23.17 107100 23.17 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230613 0 1.5 1.51 1.45 1.45 36600 1.45 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230613 0 0.247 0.247 0.247 0.247 48 0.247
IIVI.US II 20230613 0 195.95 207 195.95 200.265 60877 197.265 up up correct
IKNA.US Ikena Oncology Inc 20230613 0 6.92 6.92 6.28 6.51 239100 6.51 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20230613 0 0.677 0.709 0.649 0.657 5283 3.942 down down correct
ILMN.US Illumina Inc 20230613 0 208.59 210.6 205.71 206.84 1127200 206.84 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20230613 0 1.93 2.3 1.88 2.26 4321400 2.26 up up correct
IMAB.US I 20230613 0 3.25 3.38 3.19 3.24 379600 3.24 down down correct
IMAC.US IMAC Holdings Inc 20230613 0 0.129 0.129 0.1212 0.1221 119202 0.1221 down down correct
IMACW.US IMAC Holdings Inc 20230613 0 0.0086 0.0086 0.0025 0.0026 10465 0.0026 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230613 0 10.67 10.69 10.67 10.69 800 10.69 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20230613 0 0.04 0.0404 0.04 0.04 2300 0.04
IMAQU.US International Media Acquisition Corp. Unit 20230613 0 10.5 10.5 10.5 10.5 850 10.5
IMAQW.US International Media Acquisition Corp. Warrants 20230613 0 0.0225 0.0225 0.022 0.022 35307 0.022 down down correct
IMBI.US iMedia Brands Inc 20230613 0 0.17 0.18 0.16 0.16 466300 0.16 down up incorrect
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230613 0 5.45 5.45 4.835 4.91 25100 4.379 down up incorrect
IMCC.US IM Cannabis Corp 20230613 0 1.14 1.181 1.12 1.12 51300 1.12 down down correct
IMCR.US Immunocore Holdings plc 20230613 0 57.5 59.29 57.07 57.4 312200 57.4 down down correct
IMGN.US ImmunoGen Inc 20230613 0 18 18.45 17.65 17.89 5996100 17.89 down up incorrect
IMKTA.US Ingles Markets Incorporated 20230613 0 84.85 86.2 84.28 85.31 83201 85.31 up down incorrect
IMMP.US Immutep Limited 20230613 0 2.01 2.17 1.97 2.13 456100 2.13 up up correct
IMMR.US Immersion Corporation 20230613 0 7.92 7.98 7.75 7.76 635000 7.76 down down correct
IMNM.US Immunome Inc 20230613 0 5.02 5.27 4.97 5.19 15000 5.19 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230613 0 26.33 26.35 26.03 26.1 38009 24.5912 down down correct
IMPL.US Impel NeuroPharma Inc 20230613 0 1.27 1.38 1.26 1.26 28700 1.26 down down correct
IMRN.US Immuron Limited 20230613 0 1.966 2.02 1.966 2.01 2600 2.01 up up correct
IMRX.US Immuneering Corporation 20230613 0 9.81 10.43 9.38 9.55 51700 9.55 down down correct
IMTE.US Integrated Media Technology Limited 20230613 0 0.514 0.53 0.5 0.529 28400 0.529 up up correct
IMTX.US Immatics N.V 20230613 0 11.33 12.14 11.327 12.03 441400 12.03 up up correct
IMTXW.US immatics biotechnologies GmbH 20230613 0 3.48 3.53 3.24 3.44 78246 3.44 down down correct
IMUX.US Immunic Inc 20230613 0 1.74 1.779 1.69 1.7 402500 1.7 down down correct
IMV.US IMV Inc 20230613 0 0.1 0.177 0.1 0.15 27273 0.15 up up correct
IMVT.US Immunovant Inc 20230613 0 21.695 22.07 21.54 21.79 1075500 21.79 up up correct
IMXI.US International Money Express Inc 20230613 0 24.17 24.61 24.09 24.53 224800 24.53 up down incorrect
INAB.US IN8bio Inc. Common Stock 20230613 0 2.36 2.39 2.25 2.31 208800 2.31 down down correct
INBK.US First Internet Bancorp 20230613 0 14.89 16.12 14.56 15.45 202898 15.3872 up up correct
INBKZ.US INBKZ 20230613 0 18.74 19 18.74 19 1500 19 up up correct
INBX.US Inhibrx Inc 20230613 0 25.26 28 25.26 27.52 408700 27.52 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20230613 0 2.08 2.22 2.08 2.22 26600 2.22 up up correct
INCY.US Incyte Corporation 20230613 0 61.8 62.69 61.58 61.95 4615500 61.95 up up correct
INDB.US Independent Bank Corp 20230613 0 51.28 52.54 50.605 51.44 224614 50.8244 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230613 0 10.46 10.76 10.43 10.73 2953500 10.73 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20230613 0 2.91 3.1 2.88 3 143582 3 up up correct
INDP.US Indaptus Therapeutics Inc 20230613 0 1.93 2.05 1.93 2.01 11200 2.01 up up correct
INDT.US INDUS Realty Trust Inc 20230613 0 66.89 66.95 66.82 66.91 93500 66.7301 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20230613 0 0.18 0.18 0.17 0.17 247600 0.17 down down correct
INFN.US Infinera Corporation 20230613 0 4.66 4.86 4.65 4.75 3955600 4.75 up up correct
INGN.US Inogen Inc 20230613 0 10.45 10.55 10.07 10.11 437300 10.11 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230613 0 2.2 2.32 2.15 2.29 83000 2.29 up up correct
INM.US InMed Pharmaceuticals Inc 20230613 0 1.27 1.29 1.22 1.29 48600 1.29 up up correct
INMB.US INmune Bio Inc 20230613 0 10.11 10.175 9.66 9.68 65700 9.68 down down correct
INMD.US InMode Ltd 20230613 0 35.4 36.04 35.35 35.82 888831 35.82 up up correct
INN.US PF 20230613 0 17.79 18.18 17.63 17.63 11032 17.63 down down correct
INNV.US InnovAge Holding Corp 20230613 0 6.94 7.59 6.94 7.43 41300 7.43 up up correct
INO.US Inovio Pharmaceuticals Inc 20230613 0 0.5 0.54 0.5 0.52 14285100 0.52 up up correct
INOD.US Innodata Inc 20230613 0 10.35 10.5 10.04 10.25 331000 10.25 down down correct
INPX.US Inpixon 20230613 0 0.205 0.21 0.19 0.208 2770900 0.208 up up correct
INSE.US Inspired Entertainment Inc 20230613 0 14.97 15.245 14.5 14.62 109200 14.62 down up incorrect
INSG.US Inseego Corp 20230613 0 0.91 0.94 0.82 0.93 955900 0.93 up up correct
INSM.US Insmed Incorporated 20230613 0 19.46 19.68 19.22 19.42 825500 19.42 down up incorrect
INTA.US Intapp Inc. Common Stock 20230613 0 49.74 49.74 47.33 48.11 512400 48.11 down down correct
INTC.US Intel Corporation 20230613 0 33.77 33.95 33.07 33.91 51990000 33.91 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230613 0 10.64 10.64 10.64 10.64 2 10.64
INTG.US The InterGroup Corporation 20230613 0 36.9 36.9 36.9 36.9 0 36.9
INTU.US Intuit Inc 20230613 0 451.65 451.99 442 447.55 1324400 447.55 down down correct
INTZ.US Intrusion Inc 20230613 0 1.52 1.52 1.46 1.48 122400 1.48 down down correct
INVA.US Innoviva Inc 20230613 0 13.34 13.41 13.23 13.38 471200 13.38 up up correct
INVE.US Identiv Inc 20230613 0 7.56 7.64 7.39 7.59 88300 7.59 up up correct
INVO.US INVO Bioscience Inc 20230613 0 0.187 0.2 0.18 0.19 332400 0.19 up up correct
INVZ.US Innoviz Technologies Ltd 20230613 0 2.91 3 2.874 2.99 2522400 2.99 up up correct
INVZW.US Innoviz Technologies Ltd 20230613 0 0.9 0.9 0.85 0.8501 2004 0.8501 down up incorrect
INZY.US Inozyme Pharma Inc 20230613 0 6.11 6.3 5.91 6.18 1135300 6.18 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20230613 0 11.22 11.22 11.22 11.22 200 11.22
IOBT.US IO Biotech Inc. Common Stock 20230613 0 2.03 2.215 2.03 2.19 25300 2.19 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230613 0 0.98 1.03 0.97 1 34700 1 up up correct
IONS.US Ionis Pharmaceuticals Inc 20230613 0 41.7 42.22 41.47 41.89 1323100 41.89 up down incorrect
IOSP.US Innospec Inc 20230613 0 99.57 101.37 99.57 100.39 76000 100.39 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20230613 0 8.57 8.91 8.53 8.84 5502900 8.84 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20230613 0 3.215 3.215 3.01 3.146 30000 3.146 down up incorrect
IPAR.US Inter Parfums Inc 20230613 0 137.29 137.77 135.58 136.31 139000 135.685 down up incorrect
IPDN.US Professional Diversity Network Inc 20230613 0 4.09 4.09 3.72 3.92 40991 3.92 down up incorrect
IPGP.US IPG Photonics Corporation 20230613 0 115.55 118.1 115.26 117.06 225900 117.06 up up correct
IPHA.US Innate Pharma S.A 20230613 0 3.433 3.44 3.231 3.27 13400 3.27 down down correct
IPSC.US Century Therapeutics Inc. 20230613 0 3.34 3.42 3.23 3.27 72500 3.27 down down correct
IPW.US iPower Inc. 20230613 0 1.17 1.18 1.035 1.1 89700 1.1 down down correct
IPWR.US Ideal Power Inc 20230613 0 11.25 11.25 11.106 11.17 26100 11.17 down down correct
IQ.US iQIYI Inc 20230613 0 4.85 5.23 4.838 5.03 16623900 5.03 up up correct
IRBT.US iRobot Corporation 20230613 0 40.01 42.01 40.01 41.9 584700 41.9 up up correct
IRDM.US Iridium Communications Inc 20230613 0 62.55 62.85 60.37 60.93 763300 60.8 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230613 0 3.75 3.81 3.31 3.58 2190659 3.58 down down correct
IRIX.US IRIDEX Corporation 20230613 0 1.84 2.01 1.76 1.76 44100 1.76 down down correct
IRMD.US IRadimed Corporation 20230613 0 47.506 49.82 47.506 49.5 20900 49.5 up up correct
IROQ.US IF Bancorp Inc 20230613 0 13.8 13.81 13.8 13.81 1500 13.81 up down incorrect
IRTC.US iRhythm Technologies Inc 20230613 0 104.2 104.785 101.27 101.41 462100 101.41 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230613 0 11.42 11.46 11.02 11.03 2068600 11.03 down down correct
ISEE.US IVERIC bio Inc 20230613 0 38.2 38.355 38.11 38.14 1616100 38.14 down down correct
ISIG.US Insignia Systems Inc 20230613 0 7.37 7.42 7.19 7.42 2800 7.42 up up correct
ISPC.US iSpecimen Inc. Common Stock 20230613 0 1.48 1.58 1.48 1.55 37300 1.55 up up correct
ISRG.US Intuitive Surgical Inc 20230613 0 313.47 316.98 312.69 315.45 1052700 315.45 up up correct
ISSC.US Innovative Solutions and Support Inc 20230613 0 6.9 7.15 6.82 6.96 15100 6.96 up up correct
ISTR.US Investar Holding Corporation 20230613 0 12.45 12.53 12.01 12.07 41430 11.9701 down down correct
ISUN.US iSun Inc 20230613 0 0.55 0.5699 0.53 0.535 240523 0.535 down up incorrect
ITCI.US Intra 20230613 0 64.5 66.06 64.34 65.05 853300 65.05 up up correct
ITI.US Iteris Inc 20230613 0 5 5 4.63 4.69 537900 4.69 down down correct
ITIC.US Investors Title Company 20230613 0 137.04 137.99 136.09 136.09 7800 135.63 down down correct
ITOS.US iTeos Therapeutics Inc 20230613 0 14.56 15.15 14.405 14.77 337500 14.77 up down incorrect
ITRI.US Itron Inc 20230613 0 72.36 73.46 72.03 73.03 277000 73.03 up up correct
ITRM.US Iterum Therapeutics plc 20230613 0 1.17 1.17 1.1 1.15 57700 1.15 down down correct
ITRN.US Ituran Location and Control Ltd 20230613 0 24.75 25.2 24.53 24.99 29767 24.8264 up up correct
IVA.US Inventiva S.A 20230613 0 3.67 3.79 3.6 3.67 407500 3.67
IVAC.US Intevac Inc 20230613 0 4.37 4.49 4.28 4.3 161600 4.3 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230613 0 10.52 10.53 10.52 10.53 500 10.53 up up correct
IZEA.US IZEA Worldwide Inc 20230613 0 3.1 3.12 3.04 3.044 20400 3.044 down down correct
JACK.US Jack in the Box Inc 20230613 0 92.19 93.14 91.38 92.31 287300 92.31 up down incorrect
JAGX.US Jaguar Health Inc 20230613 0 0.67 0.683 0.65 0.68 398800 0.68 up up correct
JAKK.US JAKKS Pacific Inc 20230613 0 22.62 23.38 22.62 22.85 69500 22.85 up up correct
JAMF.US Jamf Holding Corp 20230613 0 18.78 19.41 18.39 19.4 670900 19.4 up up correct
JAN.US JanOne Inc 20230613 0 1.09 1.11 1.05 1.1 5600 1.1 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230613 0 13.1 14.32 13.1 14.2 75200 14.2 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230613 0 10.21 10.21 10.21 10.21 0 10.21
JAQCU.US Jupiter Acquisition Corp 20230613 0 10.22 10.22 10.22 10.22 0 10.22
JAZZ.US Jazz Pharmaceuticals plc 20230613 0 125.59 128.01 124.58 127.05 904300 127.05 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20230613 0 169.79 171.28 168.97 169.76 690000 169.76 down down correct
JBLU.US JetBlue Airways Corporation 20230613 0 7.8 7.87 7.75 7.84 9690900 7.84 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20230613 0 125.57 125.89 123.68 124 89400 124 down down correct
JCTCF.US Jewett 20230613 0 4.89 4.89 4.89 4.89 700 4.89
JD.US JD.com Inc 20230613 0 37.9 38.82 37.72 37.99 12883900 37.99 up up correct
JFIN.US Jiayin Group Inc 20230613 0 5.32 5.57 5.1 5.27 173100 5.27 down up incorrect
JFU.US 9F Inc 20230613 0 4.645 4.645 4.47 4.47 1100 4.47 down down correct
JG.US Aurora Mobile Limited 20230613 0 0.31 0.31 0.29 0.3 497200 0.3 down down correct
JJSF.US J & J Snack Foods Corp 20230613 0 154.46 157.48 154.17 155.24 71100 154.5379 up up correct
JKHY.US Jack Henry & Associates Inc 20230613 0 158.88 160.39 158.55 158.6 667600 158.6 down down correct
JOAN.US JOANN Inc 20230613 0 1.06 1.06 0.99 1.03 510800 1.03 down up incorrect
JOUT.US Johnson Outdoors Inc 20230613 0 60.04 61.16 60.04 60.67 32400 60.67 up up correct
JPM.US PM 20230613 0 19.28 19.28 19.06 19.08 231037 19.08 down down correct
JRSH.US Jerash Holdings (US) Inc 20230613 0 4.19 4.26 4.18 4.18 4600 4.18 down up incorrect
JRVR.US James River Group Holdings Ltd 20230613 0 20.26 20.66 20.06 20.09 173400 20.09 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230613 0 19.94 20.2 19.34 19.7 9300 19.7 down down correct
JSPR.US Jasper Therapeutics Inc 20230613 0 1.64 1.76 1.62 1.72 345200 1.72 up up correct
JSPRW.US Jasper Therapeutics Inc 20230613 0 0.135 0.15 0.135 0.1433 541 0.1433 up down incorrect
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230613 0 10.32 10.325 10.31 10.32 1474000 10.32
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230613 0 10.38 10.38 10.38 10.38 0 10.38
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20230613 0 0.0007 0.0007 0.0007 0.0007 9 0.0007
JUPW.US Jupiter Wellness Inc 20230613 0 0.317 0.33 0.317 0.325 60100 0.325 up down incorrect
JUPWW.US Jupiter Wellness Inc 20230613 0 0.05 0.05 0.05 0.05 203 0.05
JVA.US Coffee Holding Co. Inc 20230613 0 1.63 1.66 1.6 1.62 6200 1.62 down down correct
JWEL.US Jowell Global Ltd 20230613 0 0.213 0.22 0.205 0.213 113100 0.213
JYNT.US The Joint Corp 20230613 0 13.33 13.58 13.2 13.22 67100 13.22 down down correct
JZXN.US Jiuzi Holdings Inc 20230613 0 0.161 0.169 0.16 0.163 182200 0.163 up up correct
KALA.US Kala Pharmaceuticals Inc 20230613 0 14.9 15.24 14.63 14.76 96600 14.76 down up incorrect
KALU.US Kaiser Aluminum Corporation 20230613 0 70.16 72.15 69.75 70.67 109500 70.67 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230613 0 9.63 9.885 9.62 9.75 101700 9.75 up up correct
KARO.US Karooooo Ltd 20230613 0 23.97 24.3971 23.9419 24 1080 23.1758 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230613 0 0.67 0.67 0.625 0.645 60800 0.645 down down correct
KBNT.US Kubient Inc 20230613 0 0.59 0.617 0.59 0.6 26800 0.6 up up correct
KBNTW.US Kubient Inc 20230613 0 0.04 0.06 0.026 0.06 10300 0.06 up up correct
KC.US Kingsoft Cloud Holdings Limited 20230613 0 6.21 6.82 6.1 6.75 7516800 6.75 up down incorrect
KDNY.US Chinook Therapeutics Inc 20230613 0 37.9 38 37.68 37.87 4473300 37.87 down up incorrect
KDP.US Keurig Dr Pepper Inc 20230613 0 31.26 31.56 31.1501 31.52 10548380 31.316 up down incorrect
KE.US Kimball Electronics Inc 20230613 0 27.08 27.75 27.04 27.29 82400 27.29 up up correct
KELYA.US Kelly Services Inc 20230613 0 18.13 18.36 17.99 17.99 195900 17.99 down down correct
KELYB.US Kelly Services Inc 20230613 0 18.2 18.2 18.2 18.2 0 18.2
KEQU.US Kewaunee Scientific Corporation 20230613 0 16.4098 16.4098 15.61 15.9999 2651 15.9999 down down correct
KERN.US Akerna Corp 20230613 0 0.71 0.729 0.7 0.7 54400 0.7 down up incorrect
KERNW.US Akerna Corp 20230613 0 0.0098 0.0099 0.0095 0.0096 6948 0.0096 down down correct
KFFB.US Kentucky First Federal Bancorp 20230613 0 6.25 6.3 5.95 6 6400 6 down up incorrect
KFRC.US Kforce Inc 20230613 0 61.94 62.65 61.12 62.06 86300 61.6872 up up correct
KHC.US The Kraft Heinz Company 20230613 0 36.61 36.84 36.46 36.8 6304600 36.8 up up correct
KIDS.US OrthoPediatrics Corp 20230613 0 47.19 48.47 46.9 47.24 62500 47.24 up up correct
KINS.US Kingstone Companies Inc 20230613 0 1.26 1.31 1.215 1.25 7900 1.25 down down correct
KIRK.US Kirkland's Inc 20230613 0 3.01 3.06 2.97 3 42700 3 down up incorrect
KLAC.US KLA Corporation 20230613 0 480 482.2 472.45 479.89 752800 479.89 down down correct
KLDO.US Kaleido Biosciences Inc 20230613 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20230613 0 57.7 58.5 56.94 57.98 767957 57.784 up up correct
KLTR.US Kaltura Inc. Common Stock 20230613 0 1.88 1.91 1.845 1.91 345500 1.91 up up correct
KLXE.US KLX Energy Services Holdings Inc 20230613 0 8.31 9.64 8.31 9.17 399000 9.17 up up correct
KMDA.US Kamada Ltd 20230613 0 5.34 5.51 5.34 5.46 27000 5.46 up up correct
KNDI.US Kandi Technologies Group Inc 20230613 0 4.14 4.14 4.02 4.09 183200 4.09 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230613 0 15.71 16.18 15.71 16 407000 16 up up correct
KNSL.US Kinsale Capital Group Inc 20230613 0 349.63 354.63 347.4 352.64 128600 352.64 up up correct
KNTE.US Kinnate Biopharma Inc 20230613 0 3.49 3.526 3.21 3.36 523200 3.36 down down correct
KOD.US Kodiak Sciences Inc 20230613 0 9.18 9.62 9.16 9.48 913400 9.48 up up correct
KOPN.US Kopin Corporation 20230613 0 2.27 2.37 2.06 2.13 2663800 2.13 down up incorrect
KORE.US WT 20230613 0 0.12 0.12 0.11 0.1198 2201 0.1198 down up incorrect
KOSS.US Koss Corporation 20230613 0 3.83 4 3.83 3.91 20200 3.91 up up correct
KPLT.US Katapult Holdings Inc 20230613 0 0.572 0.63 0.572 0.61 154400 0.61 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230613 0 0.0312 0.0413 0.031 0.033 27976 0.033 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230613 0 0.751 0.778 0.732 0.758 402800 0.758 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230613 0 2.13 2.205 2.11 2.14 2628200 2.14 up up correct
KRBP.US Kiromic BioPharma Inc 20230613 0 2.92 3.2 2.92 3.145 77300 3.145 up up correct
KRKR.US 36Kr Holdings Inc 20230613 0 0.966 0.97 0.95 0.961 28900 0.961 down up incorrect
KRMD.US Repro Med Systems Inc 20230613 0 3.92 4.08 3.9 4.04 222000 4.04 up down incorrect
KRNL.US Kernel Group Holdings Inc 20230613 0 10.45 10.45 10.45 10.45 52 10.45
KRNLU.US Kernel Group Holdings Inc 20230613 0 10.51 10.51 10.51 10.51 0 10.51
KRNLW.US Kernel Group Holdings Inc 20230613 0 0.1145 0.12 0.1145 0.12 1040 0.12 up up correct
KRNT.US Kornit Digital Ltd 20230613 0 28.73 30.52 28.55 30.04 744600 30.04 up up correct
KRNY.US Kearny Financial Corp 20230613 0 7.56 7.76 7.56 7.68 177300 7.68 up up correct
KRON.US Kronos Bio Inc 20230613 0 1.63 1.71 1.56 1.7 253753 1.7 up up correct
KROS.US Keros Therapeutics Inc 20230613 0 41.1 41.92 39.66 39.96 515400 39.96 down down correct
KRT.US Karat Packaging Inc 20230613 0 17.55 18 17.34 17.84 23700 17.84 up down incorrect
KRTX.US Karuna Therapeutics Inc 20230613 0 229.95 241.64 229.11 239.41 568600 239.41 up up correct
KRUS.US Kura Sushi USA Inc 20230613 0 84.37 85.4 82.59 82.82 100000 82.82 down down correct
KRYS.US Krystal Biotech Inc 20230613 0 128.06 131.54 127.62 130.32 236700 130.32 up up correct
KSPN.US Kaspien Holdings Inc 20230613 0 0.154 0.1625 0.126 0.13 353861 0.13 down up incorrect
KTCC.US Key Tronic Corporation 20230613 0 5.84 5.96 5.7 5.7 13400 5.7 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20230613 0 14.38 14.41 13.93 14 666800 14 down down correct
KTRA.US Kintara Therapeutics Inc 20230613 0 3.4 3.5 3.311 3.45 18000 3.45 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230613 0 0.47 0.485 0.452 0.452 131400 0.452 down down correct
KURA.US Kura Oncology Inc 20230613 0 12.88 13.07 12.435 12.72 1063600 12.72 down up incorrect
KVHI.US KVH Industries Inc 20230613 0 9.51 9.87 9.51 9.71 57800 9.71 up up correct
KVSA.US Khosla Ventures Acquisition Co 20230613 0 10.33 10.5 10.33 10.49 90700 10.49 up up correct
KXIN.US Kaixin Auto Holdings 20230613 0 0.319 0.319 0.271 0.319 169800 0.319
KYMR.US Kymera Therapeutics Inc 20230613 0 25.14 26.42 25.085 26.13 510500 26.13 up up correct
KZIA.US Kazia Therapeutics Limited 20230613 0 1.24 1.32 1.22 1.31 18900 1.31 up up correct
KZR.US Kezar Life Sciences Inc 20230613 0 2.5 2.73 2.47 2.66 1406400 2.66 up up correct
LABP.US Landos Biopharma Inc 20230613 0 3.87 3.99 3.8 3.85 18700 3.85 down down correct
LAKE.US Lakeland Industries Inc 20230613 0 13.45 13.45 13.05 13.08 14200 13.08 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230613 0 93.75 94.92 93.53 94.7 315100 93.4654 up up correct
LANC.US Lancaster Colony Corporation 20230613 0 190.47 193.22 189.16 189.19 186700 189.19 down down correct
LAND.US Gladstone Land Corporation 20230613 0 17.23 17.43 17.05 17.08 166694 17.0326 down down correct
LANDM.US Gladstone Land Corporation 20230613 0 23.78 23.78 23.58 23.68 3700 23.5774 down down correct
LANDO.US Gladstone Land Corporation 20230613 0 21.3 21.3 20.86 21 21100 20.8776 down down correct
LARAX.US LARAX 20230613 0 8.81 8.81 8.81 8.81 0 8.81
LARK.US Landmark Bancorp Inc 20230613 0 21.62 21.62 21.62 21.62 300 21.62
LASR.US nLIGHT Inc 20230613 0 14.91 14.95 13.42 14.67 172300 14.67 down down correct
LAUR.US Laureate Education Inc 20230613 0 12.07 12.42 11.92 11.92 489800 11.92 down down correct
LAZR.US Luminar Technologies Inc 20230613 0 6.97 7.45 6.78 7.44 8480100 7.44 up up correct
LAZY.US Lazydays Holdings Inc 20230613 0 11.56 12.155 11.515 11.6 92500 11.6 up down incorrect
LBAI.US Lakeland Bancorp Inc 20230613 0 14.81 15.32 14.8 15.29 159300 15.29 up up correct
LBC.US Luther Burbank Corporation 20230613 0 9.59 9.94 9.55 9.81 37000 9.81 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20230613 0 7.3 7.56 7.12 7.2 75000 7.2 down down correct
LBRDA.US Liberty Broadband Corporation 20230613 0 75.48 76.39 74.69 74.89 91900 74.89 down down correct
LBRDK.US Liberty Broadband Corporation 20230613 0 75.99 76.77 75 75.26 1002100 75.26 down down correct
LBRDP.US Liberty Broadband Corporation 20230613 0 23.1 23.31 22.985 23.31 4000 22.8704 up up correct
LBTYA.US Liberty Global plc 20230613 0 16.86 16.93 16.32 16.35 2164900 16.35 down down correct
LBTYB.US Liberty Global plc 20230613 0 16.3 16.3 16.3 16.3 0 16.3
LBTYK.US Liberty Global plc 20230613 0 17.84 17.88 17.3 17.3 3127800 17.3 down down correct
LCA.US Landcadia Holdings IV Inc 20230613 0 10.11 10.11 10.11 10.11 1 10.11
LCAA.US L Catterton Asia Acquisition Corp 20230613 0 10.4 10.43 10.4 10.42 35300 10.42 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20230613 0 10.41 10.41 10.41 10.41 198 10.41
LCAAW.US L Catterton Asia Acquisition Corp 20230613 0 0.5 0.51 0.45 0.45 108988 0.45 down down correct
LCAHU.US Landcadia Holdings IV Inc 20230613 0 10.15 10.15 10.15 10.15 1303 10.15
LCAPW.US Lionheart Acquisition Corporation II 20230613 0 0.47 0.47 0.38 0.38 802 0.38 down down correct
LCID.US Lucid Group Inc. Common Stock 20230613 0 6.37 6.66 6.23 6.55 64473500 6.55 up down incorrect
LCNB.US LCNB Corp 20230613 0 15.5 15.5 15.2 15.21 16700 15.21 down down correct
LCRDX.US LCRDX 20230613 0 8.81 8.81 8.81 8.81 0 8.81
LCRUX.US LCRUX 20230613 0 8.81 8.81 8.81 8.81 0 8.81
LCUT.US Lifetime Brands Inc 20230613 0 5.08 5.22 5 5.02 88400 5.02 down down correct
LE.US Lands' End Inc 20230613 0 8.56 8.89 8.29 8.78 211800 8.78 up up correct
LECO.US Lincoln Electric Holdings Inc 20230613 0 192.32 196.49 192.32 195.26 338457 194.6169 up up correct
LEDS.US SemiLEDs Corporation 20230613 0 2.64 2.68 2.55 2.63 62800 2.63 down down correct
LEE.US Lee Enterprises Incorporated 20230613 0 14.15 14.31 13.85 13.85 6600 13.85 down down correct
LEGH.US Legacy Housing Corporation 20230613 0 21.42 21.78 21.42 21.5 18200 21.5 up up correct
LEGN.US Legend Biotech Corporation 20230613 0 69.19 70.45 68.35 70.1 1343000 70.1 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230613 0 48.5 48.5 48.5 48.5 0 48.014
LESL.US Leslie's Inc 20230613 0 10.37 10.54 10.06 10.13 4292700 10.13 down up incorrect
LEXX.US Lexaria Bioscience Corp 20230613 0 0.74 0.743 0.7 0.726 46800 0.726 down down correct
LFMD.US LifeMD Inc 20230613 0 2.64 3.18 2.53 2.9 338900 2.9 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230613 0 16.6 16.63 16.03 16.63 16100 16.63 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230613 0 8.41 8.92 8.41 8.91 583000 8.91 up up correct
LFUS.US Littelfuse Inc 20230613 0 270.46 274.08 270.46 272.31 36400 272.31 up up correct
LFVN.US LifeVantage Corporation 20230613 0 5.25 5.3 5.14 5.3 32100 5.3 up up correct
LGHL.US Lion Group Holding Ltd 20230613 0 0.101 0.11 0.101 0.105 454300 0.105 up up correct
LGHLW.US Lion Financial Group Limited 20230613 0 0.0101 0.0134 0.0101 0.0134 2254 0.0134 up up correct
LGIH.US LGI Homes Inc 20230613 0 132.04 134.53 131.6 132.9 144300 132.9 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20230613 0 74.51 77.05 74.2 76.89 128400 76.89 up up correct
LGO.US Largo Resources Ltd 20230613 0 4.38 4.49 4.38 4.47 52600 4.47 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230613 0 10.52 10.52 10.52 10.52 0 10.52
LGVCU.US LAMF Global Ventures Corp. I Unit 20230613 0 10.95 10.95 10.95 10.95 2 10.95
LGVN.US Longeveron Inc 20230613 0 3.75 3.86 3.73 3.78 53500 3.78 up up correct
LI.US Li Auto Inc 20230613 0 31.96 32.05 31.16 31.49 7316815 31.49 down down correct
LIAN.US LianBio American Depositary Shares 20230613 0 2.56 2.59 2.45 2.52 140000 2.52 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230613 0 10.87 10.87 10.87 10.87 2 10.87
LIDR.US Aeye Inc 20230613 0 0.182 0.202 0.173 0.198 2171700 0.198 up up correct
LIDRW.US AEye Inc 20230613 0 0.015 0.015 0.015 0.015 4942 0.015
LIFE.US aTyr Pharma Inc 20230613 0 2.25 2.29 2.235 2.29 269500 2.29 up down incorrect
LILA.US Liberty Latin America Ltd 20230613 0 8.3 8.48 8.23 8.44 238100 8.44 up up correct
LILAK.US Liberty Latin America Ltd 20230613 0 8.14 8.42 8.095 8.36 1260600 8.36 up up correct
LILM.US Lilium NV 20230613 0 1.22 1.38 1.2 1.38 6686900 1.38 up up correct
LILMW.US Lilium Equity Warrants 20230613 0 0.1287 0.1881 0.125 0.184 158463 0.184 up up correct
LINC.US Lincoln Educational Services Corporation 20230613 0 6.55 6.6 6.27 6.29 134700 6.29 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20230613 0 10.47 10.88 10 10.6 527300 10.6 up up correct
LINK.US Interlink Electronics Inc 20230613 0 10.8 10.8 10.3 10.31 8942 10.31 down down correct
LIQT.US LiqTech International Inc 20230613 0 4.04 4.14 3.68 3.87 30700 3.87 down down correct
LITE.US Lumentum Holdings Inc 20230613 0 54.02 54.95 52.56 53.49 2578300 53.49 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230613 0 2.47 2.6 2.47 2.55 42200 2.55 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230613 0 10.23 10.252 10.23 10.24 12798 10.24 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20230613 0 10.3049 10.3049 10.3049 10.3049 0 10.3049
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230613 0 0.0013 0.0013 0.0013 0.0013 100 0.0013
LIVE.US Live Ventures Incorporated 20230613 0 24.95 25.14 24.83 25.14 3000 25.14 up up correct
LIVN.US LivaNova PLC 20230613 0 48.06 48.96 47.83 48.1 205600 48.1 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20230613 0 5.25 5.3 5 5.14 4000 5.14 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230613 0 0.07 0.07 0.07 0.07 0 0.07
LIZI.US Lizhi Inc 20230613 0 0.93 0.969 0.882 0.902 212700 0.902 down up incorrect
LKCO.US Luokung Technology Corp 20230613 0 1.306 1.36 1.3 1.31 78600 1.31 up up correct
LKFN.US Lakeland Financial Corporation 20230613 0 54.6 55.83 54.03 54.9 132600 54.9 up up correct
LKQ.US LKQ Corporation 20230613 0 54.62 55.35 54.62 54.9 1181800 54.9 up up correct
LMAT.US LeMaitre Vascular Inc 20230613 0 66.93 68.02 66.5 66.54 155400 66.54 down down correct
LMB.US Limbach Holdings Inc 20230613 0 23.69 23.98 22.96 22.98 143700 22.98 down down correct
LMDX.US LumiraDx Limited Common Shares 20230613 0 0.4 0.451 0.37 0.4 215300 0.4
LMFA.US LM Funding America Inc 20230613 0 0.72 0.74 0.68 0.71 38900 0.71 down down correct
LMNL.US Liminal BioSciences Inc 20230613 0 6.55 6.692 6.55 6.6 12400 6.6 up up correct
LMNR.US Limoneira Company 20230613 0 15.6 16.49 15.5 16.31 133254 16.31 up up correct
LMPX.US LMP Automotive Holdings Inc 20230613 0 1.4 1.4 1.4 1.4 0 1.4
LNSR.US LENSAR Inc 20230613 0 4.28 4.34 3.82 3.995 34300 3.995 down down correct
LNT.US Alliant Energy Corporation 20230613 0 52.95 53.25 52.7 53.08 1015400 53.08 up up correct
LNTH.US Lantheus Holdings Inc 20230613 0 84.22 86.17 84.12 85.94 1034400 85.94 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230613 0 5.09 5.09 4.91 4.93 32100 4.93 down down correct
LOB.US Live Oak Bancshares Inc 20230613 0 24.47 25.56 24.16 25.34 348800 25.34 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20230613 0 9.68 9.91 9.66 9.88 305700 9.88 up up correct
LOGI.US Logitech International S.A 20230613 0 63.93 64.29 63.5 63.9 376800 63.9 down up incorrect
LOOP.US Loop Industries Inc 20230613 0 3.7 3.75 3.32 3.33 96100 3.33 down down correct
LOPE.US Grand Canyon Education Inc 20230613 0 104.44 105.15 103.6 104.82 380400 104.82 up up correct
LOVE.US The Lovesac Company 20230613 0 22.65 23.45 22.333 23.2 440500 23.2 up up correct
LPCN.US Lipocine Inc 20230613 0 4.4 5.1 4.4 4.92 33500 4.92 up up correct
LPLA.US LPL Financial Holdings Inc 20230613 0 197.89 201.06 196.69 200.1 521900 200.1 up up correct
LPRO.US Open Lending Corporation 20230613 0 10.85 10.93 10.74 10.89 466600 10.89 up down incorrect
LPSN.US LivePerson Inc 20230613 0 3.5 3.57 3.36 3.42 1996600 3.42 down up incorrect
LPTH.US LightPath Technologies Inc 20230613 0 1.45 1.5 1.37 1.4 76900 1.4 down down correct
LPTX.US Leap Therapeutics Inc 20230613 0 0.6647 0.7287 0.6504 0.7287 71453 7.287 up up correct
LQDA.US Liquidia Corporation 20230613 0 8.19 8.33 8.12 8.22 622200 8.22 up up correct
LQDT.US Liquidity Services Inc 20230613 0 15.94 16.3 15.87 15.91 104000 15.91 down up incorrect
LRCX.US Lam Research Corporation 20230613 0 625 629.73 615.9 625.54 1175900 625.54 up up correct
LRFC.US Logan Ridge Finance Corp 20230613 0 19.5 19.59 19.35 19.51 11900 19.51 up up correct
LRMR.US Larimar Therapeutics Inc 20230613 0 3.74 3.86 3.65 3.72 581900 3.72 down down correct
LSBK.US Lake Shore Bancorp Inc 20230613 0 11.26 11.26 11.26 11.26 606 11.26
LSCC.US Lattice Semiconductor Corporation 20230613 0 89.28 94.25 89.12 90.81 3431700 90.81 up up correct
LSEA.US Landsea Homes Corporation 20230613 0 7.8 7.85 7.51 7.57 974100 7.57 down down correct
LSEAW.US Landsea Homes Corporation 20230613 0 0.1683 0.1787 0.1503 0.1595 15589 0.1595 down down correct
LSTR.US Landstar System Inc 20230613 0 186.2 187.95 185.55 186.44 289700 186.44 up up correct
LSXMA.US The Liberty SiriusXM Group 20230613 0 30.3 30.73 30.06 30.6 909900 30.6 up up correct
LSXMB.US The Liberty SiriusXM Group 20230613 0 27.99 27.99 27.99 27.99 6 27.99
LSXMK.US The Liberty SiriusXM Group 20230613 0 30.24 30.68 30.04 30.58 1018200 30.58 up up correct
LTAFX.US Altst Strgs Fd A 20230613 0 5.01 5.01 5.01 5.01 0 5.01
LTBR.US Lightbridge Corporation 20230613 0 5.09 5.09 4.7 4.71 43700 4.71 down down correct
LTCFX.US Alternative Strategies Fund Class C 20230613 0 4.74 4.74 4.74 4.74 0 4.74
LTCH.US Latch Inc 20230613 0 1.19 1.25 1.07 1.12 720600 1.12 down down correct
LTCHW.US Latch Inc 20230613 0 0.095 0.147 0.087 0.119 27700 0.119 up up correct
LTIFX.US LTIFX 20230613 0 5.07 5.07 5.07 5.07 0 5.07
LTRN.US Lantern Pharma Inc 20230613 0 5.75 6.08 5.66 5.94 37100 5.94 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230613 0 0.66 0.669 0.631 0.66 219200 0.66
LTRPB.US Liberty TripAdvisor Holdings Inc 20230613 0 29.71 31.45 29.71 31.45 2200 31.45 up up correct
LTRX.US Lantronix Inc 20230613 0 4.33 4.42 4.33 4.4 147100 4.4 up up correct
LTRYW.US Lottery Com 20230613 0 0.015 0.015 0.01 0.013 289548 0.013 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230613 0 1.7 1.74 1.69 1.7 41000 1.7
LULU.US Lululemon Athletica Inc 20230613 0 370.25 370.53 364.43 368.36 1629500 368.36 down down correct
LUMO.US Lumos Pharma Inc 20230613 0 3.74 3.77 3.63 3.66 15600 3.66 down down correct
LUNA.US Luna Innovations Incorporated 20230613 0 10.02 10.15 9.63 9.84 331000 9.84 down down correct
LUNG.US Pulmonx Corporation 20230613 0 12.64 12.86 12.47 12.8 138400 12.8 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230613 0 2.56 2.605 2.4 2.495 69000 2.495 down up incorrect
LVO.US LiveOne Inc 20230613 0 1.38 1.5 1.3 1.3 385500 1.3 down down correct
LVOX.US LiveVox Holding Inc 20230613 0 2.77 2.84 2.695 2.81 51700 2.81 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230613 0 2.68 2.68 2.68 2.68 50 2.68
LVOXW.US LiveVox Holding Inc 20230613 0 0.275 0.275 0.26 0.27 27400 0.27 down down correct
LVTX.US Lava Therapeutics B.V 20230613 0 2.38 2.46 2.25 2.38 189900 2.38
LWAY.US Lifeway Foods Inc 20230613 0 6.81 6.97 6.81 6.87 13700 6.87 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20230613 0 8.05 8.25 7.66 7.76 722700 7.76 down down correct
LX.US LexinFintech Holdings Ltd 20230613 0 2.45 2.48 2.35 2.4 377400 2.4 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230613 0 0.76 0.876 0.748 0.845 472400 0.845 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20230613 0 2.68 2.73 2.57 2.65 3393100 2.65 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230613 0 3.01 3.32 3 3.25 944400 3.25 up up correct
LYFT.US Lyft Inc 20230613 0 10.63 10.92 10.495 10.69 10709500 10.69 up up correct
LYRA.US Lyra Therapeutics Inc 20230613 0 2.82 3.02 2.71 2.98 112600 2.98 up up correct
LYTS.US LSI Industries Inc 20230613 0 12.18 12.6 12.18 12.33 144600 12.33 up up correct
LZ.US LegalZoom.com Inc 20230613 0 12.65 13.245 12.62 13.11 2505100 13.11 up up correct
MACA.US Moringa Acquisition Corp 20230613 0 10.34 10.34 10.34 10.34 1 10.34
MACAU.US Moringa Acquisition Corp 20230613 0 10.25 10.25 10.25 10.25 1 10.25
MACAW.US Moringa Acquisition Corp 20230613 0 0.086 0.086 0.086 0.086 27 0.086
MACK.US Merrimack Pharmaceuticals Inc 20230613 0 12.55 12.59 12.5 12.54 60000 12.54 down down correct
MANH.US Manhattan Associates Inc 20230613 0 190.9 192.51 188.84 191.22 295600 191.22 up up correct
MAPS.US WM Technology Inc 20230613 0 0.99 1.06 0.94 1.01 1473100 1.01 up down incorrect
MAPSW.US WM Technology Inc 20230613 0 0.1337 0.1337 0.1337 0.1337 117 0.1337
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230613 0 10.98 10.98 10.97 10.97 795 10.97 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20230613 0 10.74 10.74 10.74 10.74 3 10.74
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230613 0 0.0308 0.0308 0.0308 0.0308 1101 0.0308
MAR.US Marriott International Inc 20230613 0 182 183.33 180.58 181.41 1179200 181.41 down down correct
MARA.US Marathon Digital Holdings Inc 20230613 0 9.5 9.95 9.29 9.68 25412200 9.68 up up correct
MARK.US Remark Holdings Inc 20230613 0 1.23 1.25 1.18 1.23 454800 1.23
MARPS.US Marine Petroleum Trust 20230613 0 6.64 6.75 6.32 6.75 11000 6.75 up up correct
MASI.US Masimo Corporation 20230613 0 156.64 160.92 156.15 160.02 473700 160.02 up up correct
MASS.US 908 Devices Inc 20230613 0 9.5 9.65 9.24 9.37 138600 9.37 down down correct
MAT.US Mattel Inc 20230613 0 18.55 19.08 18.47 19.03 1600500 19.03 up down incorrect
MATW.US Matthews International Corporation 20230613 0 40.95 41.69 40.46 41.38 122700 41.38 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20230613 0 28.91 29.18 27.96 28.6 886100 28.6 down down correct
MAYS.US J.W. Mays Inc 20230613 0 44.01 44.01 44.01 44.01 0 44.01
MBCN.US Middlefield Banc Corp 20230613 0 27.41 27.6 26.07 26.81 17200 26.81 down down correct
MBIN.US Merchants Bancorp 20230613 0 26.38 27.09 26.05 26.97 56400 26.89 up up correct
MBINN.US Merchants Bancorp 20230613 0 18.47 18.721 18.25 18.355 14500 17.98 down down correct
MBINO.US Merchants Bancorp 20230613 0 20 20.49 20 20.245 8900 19.87 up up correct
MBINP.US Merchants Bancorp 20230613 0 22.684 22.84 22.63 22.806 8600 22.368 up up correct
MBIO.US Mustang Bio Inc 20230613 0 7.25 7.28 6.63 6.7 89400 6.7 down down correct
MBNKP.US Medallion Bank 20230613 0 22.73 22.99 22.73 22.839 2200 22.339 up up correct
MBOT.US Microbot Medical Inc 20230613 0 2.62 2.85 2.59 2.75 745400 2.75 up up correct
MBRX.US Moleculin Biotech Inc 20230613 0 0.643 0.643 0.625 0.625 43686 0.625 down down correct
MBTC.US Nocturne Acquisition Corporation 20230613 0 11.03 11.03 11.01 11.03 2700 11.03
MBTCR.US Nocturne Acquisition Corporation 20230613 0 0.1151 0.12 0.1151 0.12 2657 0.12 up up correct
MBTCU.US Nocturne Acquisition Corporation 20230613 0 10.97 10.97 10.85 10.85 3600 10.85 down up incorrect
MBUU.US Malibu Boats Inc 20230613 0 59.91 62.11 59.91 61.67 127700 61.67 up up correct
MBWM.US Mercantile Bank Corporation 20230613 0 29.96 30.49 29.96 30.34 40600 30.34 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230613 0 10.88 10.88 10.88 10.88 0 10.88
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230613 0 0.209 0.209 0.209 0.209 891 0.209
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230613 0 10.46 10.46 10.46 10.46 2 10.46
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230613 0 10.6 10.6 10.6 10.6 0 10.6
MCBC.US Macatawa Bank Corporation 20230613 0 9.62 9.81 9.51 9.74 35500 9.74 up up correct
MCBS.US MetroCity Bankshares Inc 20230613 0 18.76 19.32 18.66 19.16 36900 19.16 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230613 0 30.22 30.71 30.22 30.5 190900 30.5 up up correct
MCHP.US Microchip Technology Incorporated 20230613 0 83.74 85.86 83.74 85.71 8013300 85.71 up down incorrect
MCHX.US Marchex Inc 20230613 0 2 2.09 2 2.01 40600 2.01 up up correct
MCRB.US Seres Therapeutics Inc 20230613 0 5.78 6.25 5.76 6.19 4378018 6.19 up up correct
MCRI.US Monarch Casino & Resort Inc 20230613 0 69.57 70.07 68.91 69.15 80200 69.15 down down correct
MDB.US MongoDB Inc 20230613 0 386.18 390.15 372.4 384.1 1678400 384.1 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230613 0 266.14 270.75 265.25 268.42 137500 268.42 up up correct
MDGS.US Medigus Ltd 20230613 0 5.34 5.39 5.02 5.24 62400 5.24 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230613 0 0.05 0.05 0.05 0.05 43 0.05
MDIA.US MediaCo Holding Inc 20230613 0 1.33 1.763 1.33 1.52 353900 1.52 up up correct
MDJH.US MDJM Ltd 20230613 0 1.83 2.1 1.72 1.85 66000 1.85 up down incorrect
MDLZ.US Mondelez International Inc 20230613 0 72.57 73.055 72.435 72.72 3796576 72.3376 up up correct
MDNA.US Medicenna Therapeutics Corp 20230613 0 0.58 0.62 0.566 0.62 59600 0.62 up up correct
MDRR.US Medalist Diversified REIT Inc 20230613 0 4.9 5 4.85 4.9 12900 4.9
MDRRP.US Medalist Diversified REIT Inc 20230613 0 20.04 20.04 20.04 20.04 0 20.04
MDRX.US Allscripts Healthcare Solutions Inc 20230613 0 12 12.24 11.97 12.02 1927000 12.02 up up correct
MDVL.US Medavail Holdings Inc 20230613 0 0.33 0.331 0.3 0.31 110200 0.31 down down correct
MDWD.US MediWound Ltd 20230613 0 9.53 9.88 9.53 9.68 9500 9.68 up up correct
MDWT.US Midwest Holding Inc 20230613 0 25.85 25.889 25.85 25.86 1600 25.86 up up correct
MDXG.US MiMedx Group Inc 20230613 0 5.95 6.03 5.87 5.94 712875 5.94 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20230613 0 3.8 3.885 3.76 3.83 79000 3.83 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20230613 0 1.9 1.98 1.875 1.96 2487400 1.96 up down incorrect
MEDP.US Medpace Holdings Inc 20230613 0 217.65 220.475 217.255 218.99 338800 218.99 up up correct
MEDS.US TRxADE HEALTH Inc 20230613 0 0.31 0.34 0.3 0.31 15907 4.65
MEIP.US MEI Pharma Inc 20230613 0 7.31 7.39 7.21 7.21 28200 7.21 down up incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230613 0 10.34 10.34 10.31 10.32 1799 10.32 down down correct
MELI.US MercadoLibre Inc 20230613 0 1252.8 1254.73 1189.05 1209.52 500400 1209.52 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230613 0 26.54 26.54 26.54 26.54 1250318 26.54
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230613 0 31.34 31.34 31.34 31.34 17545 31.34
MEOH.US Methanex Corporation 20230613 0 40.9 42.52 40.59 41.32 404200 41.1355 up up correct
MERC.US Mercer International Inc 20230613 0 9.19 9.5 9.13 9.32 903398 9.2317 up up correct
MESA.US Mesa Air Group Inc 20230613 0 2 2.29 2 2.25 602600 2.25 up down incorrect
MESO.US Mesoblast Limited 20230613 0 3.65 3.66 3.55 3.59 107600 3.59 down down correct
METC.US Ramaco Resources Inc 20230613 0 7.97 8.37 7.97 8.24 302800 8.24 up up correct
METCL.US METCL 20230613 0 25.41 25.53 25.41 25.475 3200 25.475 up up correct
METX.US Meten EdtechX Education Group Ltd 20230613 0 0.19 0.19 0.18 0.19 234100 0.19
METXW.US Meten EdtechX Education Group Ltd 20230613 0 0.0278 0.05 0.025 0.0456 23830 0.0456 up down incorrect
MF.US Missfresh Limited American Depositary Shares 20230613 0 0.625 0.627 0.55 0.559 150200 0.559 down down correct
MFH.US Mercurity Fintech Holding Inc 20230613 0 2.99 2.99 2.75 2.77 63300 2.77 down down correct
MFIN.US Medallion Financial Corp 20230613 0 7.71 7.98 7.67 7.91 68600 7.91 up down incorrect
MGEE.US MGE Energy Inc 20230613 0 76.76 77.52 76.43 77.15 104400 77.15 up up correct
MGIC.US Magic Software Enterprises Ltd 20230613 0 12.75 13.12 12.74 13.08 27400 13.08 up down incorrect
MGNI.US Magnite Inc 20230613 0 13.4 13.62 13.25 13.55 1660800 13.55 up down incorrect
MGNX.US MacroGenics Inc 20230613 0 5.8 6.05 5.72 6.04 655200 6.04 up up correct
MGPI.US MGP Ingredients Inc 20230613 0 101.01 103.39 101.01 103.1 200000 103.1 up up correct
MGRC.US McGrath RentCorp 20230613 0 98.07 99.44 97.95 98.18 74600 98.18 up up correct
MGTA.US Magenta Therapeutics Inc 20230613 0 0.7 0.72 0.69 0.7 347000 0.7
MGTX.US MeiraGTx Holdings plc 20230613 0 7.59 7.72 7.37 7.58 110700 7.58 down down correct
MGYR.US Magyar Bancorp Inc 20230613 0 10.38 10.62 10.37 10.6 2300 10.6 up up correct
MHLD.US Maiden Holdings Ltd 20230613 0 2.17 2.25 2.14 2.16 245500 2.16 down down correct
MIDD.US The Middleby Corporation 20230613 0 142.56 145.05 142.56 143.93 299815 143.93 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230613 0 2.75 2.88 2.6 2.71 40300 2.71 down down correct
MIND.US MIND Technology Inc 20230613 0 0.69 0.81 0.63 0.78 2086300 0.78 up up correct
MINDP.US MIND Technology Inc 20230613 0 7.74 7.74 7.55 7.645 3800 7.645 down down correct
MINM.US Minim Inc. Common Stock 20230613 0 4.33 4.33 4.04 4.07 44300 4.07 down down correct
MIR.US WT 20230613 0 1.64 1.64 1.5 1.55 8289 1.55 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20230613 0 29.06 30.39 29.06 30.09 794200 30.09 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230613 0 1.6 1.77 1.37 1.66 191200 1.66 up up correct
MIST.US Milestone Pharmaceuticals Inc 20230613 0 3.92 3.93 3.8 3.86 94900 3.86 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230613 0 10.38 10.882 10.35 10.35 543500 10.35 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20230613 0 10.37 10.37 10.3 10.37 13300 10.37
MITAW.US Coliseum Acquisition Corp. Warrant 20230613 0 0.1611 0.1692 0.0639 0.08 5509 0.08 down down correct
MITK.US Mitek Systems Inc 20230613 0 10.17 10.3 10.15 10.18 152300 10.18 up up correct
MKSI.US MKS Instruments Inc 20230613 0 103.57 104.81 101.91 104.48 447100 104.48 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20230613 0 2.44 2.53 2.37 2.41 69600 2.41 down down correct
MKTX.US MarketAxess Holdings Inc 20230613 0 273.18 274.15 267.34 267.98 371600 267.98 down down correct
MLAB.US Mesa Laboratories Inc 20230613 0 136.52 139.43 136.1 138.13 57800 138.13 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20230613 0 10.59 10.59 10.59 10.59 6700 10.59
MLACU.US Malacca Straits Acquisition Company Limited 20230613 0 10.52 10.52 10.52 10.52 0 10.52
MLACW.US Malacca Straits Acquisition Company Limited 20230613 0 0.0172 0.0172 0.0115 0.0115 13301 0.0115 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20230613 0 12.28 12.48 12 12.1 1249400 12.1 down down correct
MLKN.US MillerKnoll Inc 20230613 0 14.58 14.8 14.4 14.6 1615300 14.6 up up correct
MLVF.US Malvern Bancorp Inc 20230613 0 15.99 15.99 15.69 15.7 900 15.7 down down correct
MMAT.US Meta Materials Inc 20230613 0 0.23 0.24 0.22 0.22 8272500 0.22 down down correct
MMLP.US Martin Midstream Partners L.P 20230613 0 2.16 2.42 2.16 2.39 77200 2.39 up down incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230613 0 2.7 2.77 2.65 2.75 427200 2.75 up up correct
MMSI.US Merit Medical Systems Inc 20230613 0 83.03 83.96 82.29 82.32 320000 82.32 down down correct
MMYT.US MakeMyTrip Limited 20230613 0 28.36 28.39 28.02 28.16 504000 28.16 down down correct
MNDO.US MIND C.T.I. Ltd 20230613 0 1.96 1.99 1.96 1.98 35000 1.98 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20230613 0 181.31 183.34 175.63 181.73 770500 181.73 up up correct
MNKD.US MannKind Corporation 20230613 0 4.16 4.26 4.14 4.24 2613300 4.24 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20230613 0 3.72 3.75 3.62 3.73 181400 3.73 up up correct
MNOV.US MediciNova Inc 20230613 0 2.2 2.3 2.2 2.23 41500 2.23 up up correct
MNPR.US Monopar Therapeutics Inc 20230613 0 0.9 0.937 0.89 0.89 103000 0.89 down down correct
MNRO.US Monro Inc 20230613 0 41.37 42.56 40.94 42.37 390700 42.37 up up correct
MNSB.US MainStreet Bancshares Inc 20230613 0 23.38 23.99 23.3 23.37 22900 23.37 down down correct
MNSBP.US MainStreet Bancshares Inc 20230613 0 23.3 23.3 22.72 22.75 5600 22.281 down up incorrect
MNST.US Monster Beverage Corporation 20230613 0 58.16 58.31 57.86 58.18 2711300 58.18 up up correct
MNTK.US Montauk Renewables Inc 20230613 0 7.5 7.755 7.49 7.63 306500 7.63 up up correct
MNTS.US Momentus Inc 20230613 0 0.29 0.3 0.289 0.29 1469900 0.29
MNTSW.US Momentus Inc 20230613 0 0.0255 0.03 0.0253 0.0285 12948 0.0285 up up correct
MNTX.US Manitex International Inc 20230613 0 4.33 4.5 4.33 4.47 48400 4.47 up up correct
MODV.US ModivCare Inc 20230613 0 50.95 51.64 50.3 51.04 109000 51.04 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20230613 0 21.88 22.55 21.88 22.48 34000 22.48 up down incorrect
MOGO.US Mogo Inc 20230613 0 0.695 0.72 0.695 0.706 75100 0.706 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230613 0 6.74 6.74 6.74 6.74 143 6.74
MOMO.US Momo Inc 20230613 0 9.5 9.59 9.385 9.49 1219400 9.49 down down correct
MOR.US MorphoSys AG 20230613 0 7.32 7.44 7.21 7.37 126200 7.37 up up correct
MORF.US Morphic Holding Inc 20230613 0 61.08 61.96 58.77 60.08 429500 60.08 down down correct
MORN.US Morningstar Inc 20230613 0 203.56 205.59 201.32 204.61 90000 204.61 up down incorrect
MOTS.US Motus GI Holdings Inc 20230613 0 0.82 0.82 0.67 0.678 313400 0.678 down down correct
MOVE.US Movano Inc 20230613 0 0.985 1.15 0.98 1 481800 1 up down incorrect
MOXC.US Moxian Inc 20230613 0 0.86 0.91 0.86 0.88 5600 0.88 up up correct
MPAA.US Motorcar Parts of America Inc 20230613 0 6.06 6.77 5.6 6.16 1111900 6.16 up up correct
MPB.US Mid Penn Bancorp Inc 20230613 0 24.84 25.8 24.45 25.7 42200 25.7 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230613 0 10.6 10.6 10.6 10.6 0 10.6
MPWR.US Monolithic Power Systems Inc 20230613 0 540.78 548.59 531.01 535.69 669610 534.674 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230613 0 4.85 5.135 4.85 5.06 4888500 5.06 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20230613 0 0.635 0.635 0.57 0.5873 44342 2.3492 down down correct
MRAM.US Everspin Technologies Inc 20230613 0 8.99 9.05 8.846 8.95 65300 8.95 down up incorrect
MRBK.US Meridian Corporation 20230613 0 9.8 10.048 9.7 9.95 29700 9.95 up up correct
MRCC.US Monroe Capital Corporation 20230613 0 8.26 8.329 8.16 8.18 72300 7.93 down down correct
MRCY.US Mercury Systems Inc 20230613 0 43.07 43.07 40.8 41.34 1503400 41.34 down down correct
MREO.US Mereo BioPharma Group plc 20230613 0 1.25 1.339 1.23 1.3 1947600 1.3 up up correct
MRIN.US Marin Software Incorporated 20230613 0 0.7 0.73 0.7 0.72 56100 0.72 up up correct
MRKR.US Marker Therapeutics Inc 20230613 0 3.1 3.1 2.46 2.5 506900 2.5 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230613 0 5.72 5.85 5.53 5.6 2700 5.6 down down correct
MRNA.US Moderna Inc 20230613 0 123.25 128.84 122.9 127.98 3328100 127.98 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20230613 0 10.67 11.15 10.58 10.77 1167900 10.77 up up correct
MRSN.US Mersana Therapeutics Inc 20230613 0 8.88 9.51 8.7 9.29 3739100 9.29 up up correct
MRTN.US Marten Transport Ltd 20230613 0 22.06 22.27 22.02 22.19 369500 22.1301 up up correct
MRTX.US Mirati Therapeutics Inc 20230613 0 38.35 39.29 37.74 38.04 710900 38.04 down up incorrect
MRUS.US Merus N.V 20230613 0 24.24 26.905 24.16 26.23 548600 26.23 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20230613 0 14.16 14.66 14.08 14.64 1489500 14.64 up up correct
MRVL.US Marvell Technology Inc 20230613 0 63.32 63.43 61.81 63.05 12424300 63.05 down down correct
MS.US PO 20230613 0 18.63 18.66 18.53 18.61 143885 18.3479 down down correct
MSBI.US Midland States Bancorp Inc 20230613 0 21.49 22.02 21.49 21.9 56700 21.9 up down incorrect
MSDA.US MSD Acquisition Corp 20230613 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230613 0 82.07 82.74 81.38 81.68 137100 81.68 down down correct
MSFIX.US The Multi 20230613 0 10.52 10.52 10.52 10.52 0 10.52
MSFT.US Microsoft Corporation 20230613 0 334.47 336.98 330.39 334.29 22951300 334.29 down down correct
MSGM.US Motorsport Games Inc 20230613 0 4.19 4.379 4.16 4.16 11200 4.16 down up incorrect
MSTR.US MicroStrategy Incorporated 20230613 0 284.3 284.88 274.95 283.82 443600 283.82 down down correct
MSVB.US Mid 20230613 0 11.04 11.175 10.921 11.1 2600 11.1 up up correct
MTAC.US MedTech Acquisition Corporation 20230613 0 10.44 10.44 10.44 10.44 225 10.44
MTACU.US MedTech Acquisition Corporation 20230613 0 10.29 10.29 10.29 10.29 2 10.29
MTACW.US MedTech Acquisition Corporation 20230613 0 0.0919 0.1297 0.06 0.0914 7714 0.0914 down down correct
MTC.US Mmtec Inc 20230613 0 0.825 0.854 0.82 0.852 31800 0.852 up up correct
MTCH.US Match Group Inc 20230613 0 42.75 43.14 41.89 42.97 6606500 42.97 up up correct
MTCR.US Metacrine Inc 20230613 0 0.5502 0.577 0.5502 0.569 67003 0.569 up up correct
MTEM.US Molecular Templates Inc 20230613 0 0.5 0.55 0.48 0.54 200700 0.54 up up correct
MTEX.US Mannatech Incorporated 20230613 0 12.38 13.43 12.38 13.43 900 13.23 up up correct
MTLS.US Materialise NV 20230613 0 8.9 9.11 8.58 8.6 364000 8.6 down down correct
MTRX.US Matrix Service Company 20230613 0 5.9 5.91 5.81 5.86 36300 5.86 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230613 0 10.88 10.88 10.88 10.88 0 10.88
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230613 0 10.8 10.8 10.8 10.8 0 10.8
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230613 0 0.028 0.028 0.025 0.025 59500 0.025 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20230613 0 62.46 62.78 61.56 62.14 510000 62.14 down down correct
MTTR.US Matterport Inc 20230613 0 3 3.015 2.89 2.93 4430000 2.93 down down correct
MU.US Micron Technology Inc 20230613 0 68.555 68.88 67.6 67.87 11911880 67.87 down down correct
MULN.US Mullen Automotive Inc 20230613 0 0.36 0.36 0.32 0.32 100073800 0.32 down up incorrect
MVBF.US MVB Financial Corp 20230613 0 20.78 21.39 20.78 21.04 150900 21.04 up up correct
MVIS.US MicroVision Inc 20230613 0 6.12 6.48 5.79 6.37 8781200 6.37 up up correct
MVST.US Microvast Holdings Inc 20230613 0 1.51 1.62 1.47 1.57 3193700 1.57 up up correct
MVSTW.US Microvast Holdings Inc 20230613 0 0.25 0.265 0.243 0.243 23041 0.243 down up incorrect
MXCT.US MaxCyte Inc. 20230613 0 4.9 5.12 4.88 5 678200 5 up up correct
MYFW.US First Western Financial Inc 20230613 0 18.95 18.95 18.41 18.41 12100 18.41 down down correct
MYGN.US Myriad Genetics Inc 20230613 0 23.7 24.21 23.37 23.41 554700 23.41 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20230613 0 1.64 1.73 1.62 1.69 387300 1.69 up up correct
MYNA.US Mynaric AG American Depository Shares 20230613 0 6.21 6.52 6.18 6.23 7200 6.23 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230613 0 5.13 5.2 4.95 4.97 27300 4.97 down down correct
MYPS.US Playstudios Inc 20230613 0 4.43 4.59 4.38 4.57 432900 4.57 up up correct
MYPSW.US MYPSW 20230613 0 0.74 0.74 0.74 0.74 100 0.74
MYRG.US MYR Group Inc 20230613 0 135.26 137.22 134.84 135.11 92600 135.11 down down correct
MYSZ.US My Size Inc 20230613 0 1.21 1.29 1.18 1.23 54700 1.23 up up correct
NAII.US Natural Alternatives International Inc 20230613 0 7.71 7.71 7.65 7.65 700 7.65 down down correct
NAOV.US NanoVibronix Inc 20230613 0 3.33 3.559 3.33 3.485 3300 3.485 up up correct
NARI.US Inari Medical Inc 20230613 0 59.16 59.8 58.13 58.51 589200 58.51 down down correct
NATH.US Nathan's Famous Inc 20230613 0 81.37 81.37 80.64 80.64 5800 80.1382 down down correct
NATI.US National Instruments Corporation 20230613 0 57.58 57.74 57.58 57.72 570300 57.72 up up correct
NATR.US Nature's Sunshine Products Inc 20230613 0 12.31 12.59 12.31 12.49 32400 12.49 up up correct
NAUT.US Nautilus Biotechnology Inc 20230613 0 3.54 3.82 3.51 3.72 144800 3.72 up up correct
NAVI.US Navient Corporation 20230613 0 18.91 19.4 18.875 19.12 2464300 19.12 up up correct
NBIX.US Neurocrine Biosciences Inc 20230613 0 93.54 95.74 93.49 95.68 1048400 95.68 up up correct
NBN.US Northeast Bank 20230613 0 41.46 42 40.95 41.87 27700 41.87 up down incorrect
NBRV.US Nabriva Therapeutics plc 20230613 0 1.42 1.5 1.42 1.45 5200 1.45 up up correct
NBSE.US NeuBase Therapeutics Inc 20230613 0 3.696 3.756 3.6 3.6 16420 3.6 down down correct
NBST.US Newbury Street Acquisition Corporation 20230613 0 10.355 10.355 10.355 10.355 100 10.355
NBSTU.US Newbury Street Acquisition Corporation 20230613 0 10.41 10.41 10.41 10.41 0 10.41
NBSTW.US Newbury Street Acquisition Corporation 20230613 0 0.2 0.2 0.19 0.19 4959 0.19 down down correct
NBTB.US NBT Bancorp Inc 20230613 0 35.23 35.79 34.8 35.69 173900 35.69 up up correct
NBTX.US Nanobiotix S.A 20230613 0 5.17 5.17 4.89 4.99 30200 4.99 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20230613 0 10.53 10.53 10.53 10.53 1 10.53
NCMI.US National CineMedia Inc 20230613 0 0.34 0.36 0.34 0.35 778400 0.35 up down incorrect
NCNA.US NuCana plc 20230613 0 0.738 0.76 0.68 0.74 50200 0.74 up up correct
NCNO.US nCino Inc 20230613 0 25.01 25.09 23.95 24.29 811200 24.29 down down correct
NCSM.US NCS Multistage Holdings Inc 20230613 0 18.01 18.01 18.01 18.01 415 18.01
NCTY.US The9 Limited 20230613 0 0.7 0.73 0.69 0.71 136700 0.71 up up correct
NDAQ.US Nasdaq Inc 20230613 0 51.47 51.8 50.84 51.06 6385600 50.8404 down up incorrect
NDLS.US Noodles & Company 20230613 0 3.41 3.495 3.4 3.41 187005 3.41
NDRA.US ENDRA Life Sciences Inc 20230613 0 1.46 1.624 1.46 1.53 27200 1.53 up up correct
NDSN.US Nordson Corporation 20230613 0 233.4 235.61 233.31 234.64 289500 234.64 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230613 0 14.23 14.49 14.18 14.3 75911 14.3 up up correct
NEE.US PQ 20230613 0 48.15 48.7 48.15 48.21 13076 48.21 up down incorrect
NEGG.US Newegg Commerce Inc 20230613 0 1.19 1.25 1.17 1.23 529800 1.23 up down incorrect
NEO.US NeoGenomics Inc 20230613 0 16.18 16.55 15.81 16.27 1251800 16.27 up up correct
NEOG.US Neogen Corporation 20230613 0 19.16 19.85 19.15 19.72 1668200 19.72 up down incorrect
NEON.US Neonode Inc 20230613 0 8.42 8.5 8.24 8.29 27000 8.29 down down correct
NEPH.US Nephros Inc 20230613 0 1.68 1.74 1.68 1.73 13900 1.73 up up correct
NEPT.US Neptune Wellness Solutions Inc 20230613 0 0.18 0.19 0.18 0.18 106100 0.18
NERV.US Minerva Neurosciences Inc 20230613 0 6.56 6.978 6.56 6.78 83900 6.78 up up correct
NESR.US National Energy Services Reunited Corp 20230613 0 3.05 3.25 3.05 3.05 54752 3.05
NEWT.US Newtek Business Services Corp 20230613 0 15.23 16.1 15.23 15.99 328944 15.99 up up correct
NEXI.US NexImmune Inc 20230613 0 0.336 0.34 0.31 0.313 113800 0.313 down down correct
NEXT.US NextDecade Corporation 20230613 0 5.61 5.62 4.97 5.13 1553800 5.13 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230613 0 11.39 11.6 11.37 11.48 144000 11.48 up down incorrect
NFE.US New Fortress Energy Inc 20230613 0 29.37 30.3 29.37 30.04 1130100 29.94 up up correct
NFLX.US Netflix Inc 20230613 0 430.01 437.27 428.4 435.73 7820500 435.73 up up correct
NFYS.US UN 20230613 0 10.32 10.32 10.32 10.32 100 10.32
NGM.US NGM Biopharmaceuticals Inc 20230613 0 3.44 3.58 3.42 3.57 207300 3.57 up up correct
NGMS.US NeoGames S.A 20230613 0 27.21 27.37 27 27.24 467500 27.24 up down incorrect
NH.US NantHealth Inc 20230613 0 0.87 0.95 0.87 0.915 510 0.915 up up correct
NHTC.US Natural Health Trends Corp 20230613 0 5.38 5.41 5.21 5.24 13400 5.24 down down correct
NICE.US NICE Ltd 20230613 0 227.46 231.54 226.09 230.05 463400 230.05 up up correct
NICHX.US NICHX 20230613 0 29.22 29.22 29.22 29.22 0 29.22
NICK.US Nicholas Financial Inc 20230613 0 4.71 4.9 4.71 4.8 4800 4.8 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230613 0 4.21 4.468 4.15 4.37 24300 4.37 up up correct
NIU.US Niu Technologies 20230613 0 4.41 4.55 4.41 4.5 299300 4.5 up up correct
NKLA.US Nikola Corporation 20230613 0 0.8 0.96 0.752 0.914 128579800 0.914 up up correct
NKSH.US National Bankshares Inc 20230613 0 29.78 30.39 29.7 29.83 10500 29.83 up up correct
NKTR.US Nektar Therapeutics 20230613 0 0.58 0.59 0.57 0.58 5366100 0.58
NKTX.US Nkarta Inc 20230613 0 4.77 4.92 4.7 4.71 293500 4.71 down up incorrect
NLSP.US NLS Pharmaceutics AG 20230613 0 0.9 0.96 0.8901 0.96 19691 0.96 up up correct
NLSPW.US NLS Pharmaceutics AG 20230613 0 0.1 0.115 0.0903 0.0903 7359 0.0903 down up incorrect
NLTX.US Neoleukin Therapeutics Inc 20230613 0 0.78 0.797 0.77 0.77 74200 0.77 down down correct
NMFC.US New Mountain Finance Corporation 20230613 0 12.75 12.79 12.64 12.69 308700 12.3389 down down correct
NMIH.US NMI Holdings Inc 20230613 0 26.08 26.35 25.58 25.76 433500 25.76 down down correct
NMRD.US Nemaura Medical Inc 20230613 0 0.645 0.74 0.62 0.719 153400 0.719 up up correct
NMRK.US Newmark Group Inc 20230613 0 6.65 6.788 6.61 6.71 674400 6.71 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230613 0 1.33 1.35 1.19 1.25 115900 1.25 down down correct
NMTR.US 9 Meters Biopharma Inc 20230613 0 0.743 0.75 0.731 0.731 27100 0.731 down down correct
NNAVW.US NextNav Inc. Warrant 20230613 0 0.75 0.75 0.75 0.75 1687 0.75
NNBR.US NN Inc 20230613 0 1.99 2.05 1.93 1.99 115400 1.99
NNDM.US Nano Dimension Ltd 20230613 0 2.38 2.495 2.38 2.46 1991800 2.46 up up correct
NNOX.US Nano 20230613 0 19.84 20 18.18 18.7 1920200 18.7 down down correct
NODK.US NI Holdings Inc 20230613 0 14.35 14.825 14.35 14.8 13000 14.8 up up correct
NOTV.US Inotiv Inc 20230613 0 5.26 5.42 4.92 5.34 678000 5.34 up down incorrect
NOVN.US Novan Inc 20230613 0 0.765 0.81 0.75 0.774 230100 0.774 up down incorrect
NOVT.US Novanta Inc 20230613 0 168.64 173.76 168.64 169.98 160900 169.98 up down incorrect
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230613 0 10.82 10.82 10.82 10.82 0 10.82
NOVVR.US Nova Vision Acquisition Corp. Rights 20230613 0 0.1806 0.1806 0.1499 0.15 14357 0.15 down up incorrect
NOVVU.US Nova Vision Acquisition Corp. Unit 20230613 0 10.862 10.862 10.862 10.862 0 10.862
NPABU.US New Providence Acquisition Corp. II Unit 20230613 0 10.5 10.5 10.5 10.5 2 10.5
NPCE.US NeuroPace Inc 20230613 0 4.11 4.4 3.979 4.11 8900 4.11
NRAC.US Noble Rock Acquisition Corporation 20230613 0 10.4 10.4 10.4 10.4 2 10.4
NRACU.US Noble Rock Acquisition Corporation 20230613 0 10.45 10.45 10.45 10.45 0 10.45
NRACW.US Noble Rock Acquisition Corporation 20230613 0 0.0562 0.12 0.0562 0.0801 56862 0.0801 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20230613 0 0.49 0.508 0.487 0.5 79700 0.5 up up correct
NRC.US National Research Corporation 20230613 0 44.88 45.16 44.16 44.69 28479 44.5665 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230613 0 11.17 11.415 10.95 11.3 449700 11.3 up up correct
NRIM.US Northrim BanCorp Inc 20230613 0 40.36 41.4 40.31 41.28 23500 41.28 up up correct
NRIX.US Nurix Therapeutics Inc 20230613 0 10.82 11.83 10.82 11.52 268300 11.52 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230613 0 19.22 19.22 19.22 19.22 0 19.22
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230613 0 19.44 19.44 19.44 19.44 0 19.44
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230613 0 19.46 19.46 19.46 19.46 0 19.46
NRXP.US NRx Pharmaceuticals Inc 20230613 0 0.548 0.548 0.525 0.536 313800 0.536 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20230613 0 0.22 0.2201 0.22 0.2201 779 0.2201 up up correct
NSIT.US Insight Enterprises Inc 20230613 0 146.68 147.15 145.58 145.62 245400 145.62 down down correct
NSPR.US InspireMD Inc 20230613 0 1.83 1.9 1.81 1.85 21800 1.85 up up correct
NSSC.US Napco Security Technologies Inc 20230613 0 40.51 41.25 39.74 40.01 391200 40.01 down down correct
NSTG.US NanoString Technologies Inc 20230613 0 5.62 5.82 5.43 5.75 834800 5.75 up up correct
NSYS.US Nortech Systems Incorporated 20230613 0 10.58 11.02 10.44 10.98 7300 10.98 up up correct
NTAP.US NetApp Inc 20230613 0 71.53 73.53 71.53 73.26 2835900 73.26 up down incorrect
NTCT.US NetScout Systems Inc 20230613 0 30.1 30.34 29.64 29.71 412500 29.71 down down correct
NTES.US NetEase Inc 20230613 0 95.78 96.96 94.69 95.42 924900 95.42 down down correct
NTGR.US NETGEAR Inc 20230613 0 14.01 14.17 14.01 14.16 153700 14.16 up up correct
NTIC.US Northern Technologies International Corporation 20230613 0 11.16 11.16 11.06 11.06 2400 11.06 down down correct
NTLA.US Intellia Therapeutics Inc 20230613 0 44.24 46.35 44.089 46.03 1198100 46.03 up down incorrect
NTNX.US Nutanix Inc 20230613 0 30 30.03 29.48 29.87 1025700 29.87 down down correct
NTRA.US Natera Inc 20230613 0 49.64 50.82 49.57 50.72 672300 50.72 up up correct
NTRB.US Nutriband Inc. Common Stock 20230613 0 2.6 2.87 2.6 2.7 4700 2.7 up up correct
NTRBW.US Nutriband Inc. Warrant 20230613 0 1.48 1.48 1.48 1.48 300 1.48
NTRS.US Northern Trust Corporation 20230613 0 73.95 75.61 73.6 74.75 1193300 74.75 up up correct
NTRSO.US Northern Trust Corporation 20230613 0 20.91 20.95 20.81 20.92 67700 20.626 up up correct
NTWK.US NetSol Technologies Inc 20230613 0 2.24 2.27 2.2 2.2 5700 2.2 down down correct
NURO.US NeuroMetrix Inc 20230613 0 1 1.02 0.96 0.98 64200 0.98 down up incorrect
NUVA.US NuVasive Inc 20230613 0 40.32 40.59 39.74 39.84 498800 39.84 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230613 0 43.68 44.51 43.06 43.75 255300 43.75 up up correct
NUWE.US Nuwellis Inc 20230613 0 2.78 2.95 2.76 2.95 35700 2.95 up up correct
NUZE.US NuZee Inc 20230613 0 10.48 10.48 10.191 10.33 3100 10.33 down down correct
NVAX.US Novavax Inc 20230613 0 7.85 8.53 7.73 8.04 7069300 8.04 up up correct
NVCR.US NovoCure Limited 20230613 0 44.42 47.789 43.86 45.45 2474600 45.45 up up correct
NVDA.US NVIDIA Corporation 20230613 0 401.86 411.01 397.4 410.22 61320800 410.22 up up correct
NVEC.US NVE Corporation 20230613 0 95.45 95.45 87.24 87.82 86100 87.82 down down correct
NVEE.US NV5 Global Inc 20230613 0 99.79 100.4 98.63 100.35 79500 100.35 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230613 0 30.5 30.56 29.7 30.04 263000 30.04 down up incorrect
NVFY.US Nova LifeStyle Inc 20230613 0 2.01 2.01 1.83 1.93 15600 1.93 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20230613 0 1.32 1.35 1.3 1.33 24100 1.33 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20230613 0 118.94 119.61 117.6 118.52 124800 118.52 down up incorrect
NVNO.US enVVeno Medical Corp 20230613 0 2.65 2.76 2.65 2.66 48600 2.66 up up correct
NVOS.US Novo Integrated Sciences Inc 20230613 0 0.14 0.14 0.13 0.133 2956200 0.133 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230613 0 10 10.11 9.632 9.99 2954700 9.99 down down correct
NVVE.US Nuvve Holding Corp 20230613 0 0.473 0.514 0.473 0.478 163400 0.478 up up correct
NVVEW.US Nuvve Holding Corp 20230613 0 0.0416 0.0416 0.0345 0.0401 13038 0.0401 down up incorrect
NWBI.US Northwest Bancshares Inc 20230613 0 11.52 11.79 11.45 11.71 614700 11.71 up up correct
NWE.US NorthWestern Corporation 20230613 0 58.7 59.59 58.57 59.27 341000 58.63 up up correct
NWFL.US Norwood Financial Corp 20230613 0 28.74 29.56 28.4 29.15 16300 29.15 up down incorrect
NWL.US Newell Brands Inc 20230613 0 8.44 8.73 8.39 8.49 5398500 8.49 up up correct
NWLI.US National Western Life Group Inc 20230613 0 390.99 391.07 386.04 388.53 7600 388.53 down down correct
NWPX.US Northwest Pipe Company 20230613 0 30.5 31 30.29 30.65 62500 30.65 up down incorrect
NWS.US News Corporation 20230613 0 19.35 19.74 19.28 19.65 989312 19.65 up up correct
NWSA.US News Corporation 20230613 0 19.05 19.52 19.05 19.41 2540700 19.41 up up correct
NXGN.US NextGen Healthcare Inc 20230613 0 16.43 16.65 16.22 16.44 386600 16.44 up up correct
NXPI.US NXP Semiconductors N.V 20230613 0 190.2 197.81 190.01 196.44 3564400 196.44 up up correct
NXST.US Nexstar Media Group Inc 20230613 0 167.59 170.43 167.59 168.3 265900 168.3 up up correct
NXTC.US NextCure Inc 20230613 0 1.62 1.69 1.62 1.65 23500 1.65 up down incorrect
NXTP.US Nextplay Technologies Inc 20230613 0 1.108 1.159 1.04 1.06 52600 1.06 down down correct
NYMT.US New York Mortgage Trust Inc 20230613 0 10.13 10.19 10.04 10.1 911900 9.8006 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230613 0 18.09 18.1 18.06 18.06 900 17.6336 down down correct
NYMTM.US New York Mortgage Trust Inc 20230613 0 20.66 20.9 20.55 20.8125 11244 20.3383 up up correct
NYMTN.US New York Mortgage Trust Inc 20230613 0 19.0871 19.5 19.0267 19.4955 73747 19.0246 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20230613 0 0.38 0.38 0.37 0.37 44000 0.37 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20230613 0 7.97 8.01 7.705 8.01 4404 8.01 up down incorrect
OB.US Outbrain Inc 20230613 0 4.79 4.97 4.75 4.88 101200 4.88 up up correct
OBLG.US Oblong Inc 20230613 0 1.64 1.67 1.6 1.62 26100 1.62 down down correct
OBNK.US Origin Bancorp Inc 20230613 0 30.87 31.765 30.54 31.72 125722 31.72 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20230613 0 32.57 33.28 32.35 32.55 31000 32.55 down up incorrect
OCAX.US OCA Acquisition Corp 20230613 0 10.42 10.42 10.42 10.42 0 10.42
OCAXU.US OCA Acquisition Corp 20230613 0 10.5 10.5 10.5 10.5 500 10.5
OCAXW.US OCA Acquisition Corp 20230613 0 0.04 0.04 0.04 0.04 1 0.04
OCC.US Optical Cable Corporation 20230613 0 4.57 4.57 4.29 4.3 11600 4.3 down down correct
OCCI.US OFS Credit Company Inc 20230613 0 9.09 9.21 8.91 9.07 110500 9.07 down down correct
OCCIO.US OFS Credit Company Inc 20230613 0 23.25 23.35 23.25 23.35 1700 23.2216 up up correct
OCFC.US OceanFirst Financial Corp 20230613 0 16.4 16.96 16.4 16.75 312200 16.75 up up correct
OCFCP.US OceanFirst Financial Corp 20230613 0 25.88 25.88 23.98 23.98 600 23.98 down down correct
OCG.US Oriental Culture Holding LTD 20230613 0 0.6 0.6 0.56 0.58 5700 0.58 down down correct
OCGN.US Ocugen Inc 20230613 0 0.467 0.475 0.458 0.469 8304600 0.469 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20230613 0 19.99 20.05 19.91 19.99 687700 19.44
OCUL.US Ocular Therapeutix Inc 20230613 0 6.61 6.7 6.21 6.35 2879900 6.35 down down correct
OCUP.US Ocuphire Pharma Inc 20230613 0 3.83 3.95 3.77 3.94 139859 3.94 up up correct
OCX.US OncoCyte Corporation 20230613 0 0.215 0.22 0.21 0.214 285700 0.214 down down correct
ODFL.US Old Dominion Freight Line Inc 20230613 0 308.08 312.73 306.34 312.1 762400 312.1 up down incorrect
ODP.US The ODP Corporation 20230613 0 44 44.27 43.73 43.92 512702 43.92 down up incorrect
OESX.US Orion Energy Systems Inc 20230613 0 1.9 1.9 1.7 1.73 212100 1.73 down down correct
OFED.US Oconee Federal Financial Corp 20230613 0 16.1 16.1 15 15.15 5400 15.15 down down correct
OFIX.US Orthofix Medical Inc 20230613 0 18.87 19.24 18.7 18.72 246200 18.72 down down correct
OFLX.US Omega Flex Inc 20230613 0 114.5 114.5 110.87 110.87 20101 110.5192 down down correct
OFS.US OFS Capital Corporation 20230613 0 10 10.05 9.88 9.97 52590 9.6665 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230613 0 22 22 22 22 0 22
OGI.US OrganiGram Holdings Inc 20230613 0 0.42 0.43 0.416 0.43 708700 0.43 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20230613 0 10.2474 10.2474 10.2474 10.2474 2 10.2474
OKTA.US Okta Inc 20230613 0 74.29 76.09 73.585 76.07 4035300 76.07 up down incorrect
OLB.US The OLB Group Inc 20230613 0 0.84 1.14 0.7618 0.95 21154700 0.95 up up correct
OLED.US Universal Display Corporation 20230613 0 147 147 143.63 143.93 308300 143.5834 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230613 0 10.4 10.4 10.4 10.4 0 10.4
OLK.US Olink Holding AB (publ) 20230613 0 21.58 22.65 20.96 21.75 77600 21.75 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230613 0 64 64.16 61.82 62.13 996900 62.13 down down correct
OLMA.US Olema Pharmaceuticals Inc 20230613 0 8.76 9.6 8.76 9.22 632100 9.22 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230613 0 3.66 3.72 3.59 3.68 1462900 3.68 up up correct
OM.US Outset Medical Inc 20230613 0 23.1 23.92 23 23.76 337000 23.76 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230613 0 86.93 87.65 86.36 87.47 50902 85.2486 up up correct
OMCL.US Omnicell Inc 20230613 0 73.05 73.72 72.1 72.45 395400 72.45 down up incorrect
OMER.US Omeros Corporation 20230613 0 6.42 6.62 6.25 6.3 593600 6.3 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230613 0 3.49 3.64 3.29 3.29 23000 3.29 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230613 0 8.24 8.24 7.6 8.09 88900 8.09 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230613 0 0.856 0.88 0.822 0.856 157900 0.856
OMQS.US OMNIQ Corp. Common Stock 20230613 0 5.58 5.77 5.09 5.1 17900 5.1 down down correct
ON.US ON Semiconductor Corporation 20230613 0 92.04 93.44 91.34 92.67 7615100 92.67 up up correct
ONB.US Old National Bancorp 20230613 0 13.79 14.13 13.66 14.08 2234200 14.08 up up correct
ONCR.US Oncorus Inc 20230613 0 0.074 0.079 0.071 0.073 3195700 0.073 down down correct
ONCS.US OncoSec Medical Incorporated 20230613 0 0.43 0.48 0.42 0.44 126200 0.44 up up correct
ONCT.US Oncternal Therapeutics Inc 20230613 0 0.34 0.36 0.34 0.34 341500 0.34
ONCY.US Oncolytics Biotech Inc 20230613 0 1.86 2.07 1.79 2.05 1212000 2.05 up up correct
ONDS.US Ondas Holdings Inc 20230613 0 0.98 1.1 0.963 1.09 363900 1.09 up up correct
ONEW.US OneWater Marine Inc 20230613 0 33.59 35.13 33.58 34.95 99700 34.95 up up correct
ONTX.US Onconova Therapeutics Inc 20230613 0 1.1 1.15 1.1 1.12 61000 1.12 up up correct
ONVO.US Organovo Holdings Inc 20230613 0 1.79 1.82 1.78 1.8 15700 1.8 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20230613 0 11 11 11 11 6 11
OPBK.US OP Bancorp 20230613 0 8.27 8.71 8.27 8.6 24500 8.6 up up correct
OPCH.US Option Care Health Inc 20230613 0 30.07 30.89 30.01 30.85 2485900 30.85 up up correct
OPEN.US Opendoor Technologies Inc 20230613 0 2.75 3.08 2.72 2.93 37476200 2.93 up up correct
OPGN.US OpGen Inc 20230613 0 0.65 0.657 0.62 0.632 109600 0.632 down down correct
OPHC.US OptimumBank Holdings Inc 20230613 0 3.28 3.28 3.05 3.05 2000 3.05 down up incorrect
OPI.US Office Properties Income Trust 20230613 0 7.97 8.21 7.8 7.9 832400 7.9 down down correct
OPINL.US Office Properties Income Trust 20230613 0 13.33 13.68 13.01 13.02 45100 13.02 down down correct
OPK.US OPKO Health Inc 20230613 0 1.55 1.58 1.51 1.54 3854000 1.54 down up incorrect
OPOF.US Old Point Financial Corporation 20230613 0 16.45 16.45 15.8 16.02 2159 16.02 down down correct
OPRA.US Opera Limited 20230613 0 19.09 19.3 18.16 18.67 632083 18.2592 down up incorrect
OPRT.US Oportun Financial Corporation 20230613 0 5.93 6.09 5.84 5.85 272200 5.85 down down correct
OPRX.US OptimizeRx Corporation 20230613 0 15.12 15.26 14.91 15.03 66100 15.03 down up incorrect
OPT.US Opthea Limited 20230613 0 3.2316 3.2316 3.2316 3.2316 89 3.2316
OPTN.US OptiNose Inc 20230613 0 1.23 1.26 1.14 1.17 725900 1.17 down down correct
ORGN.US Origin Materials Inc 20230613 0 4.96 5.02 4.89 4.91 1686700 4.91 down down correct
ORGNW.US Origin Materials Inc Warrant 20230613 0 0.857 0.867 0.82 0.84 78947 0.84 down up incorrect
ORGO.US Organogenesis Holdings Inc 20230613 0 4.12 4.345 4.07 4.26 564900 4.26 up up correct
ORGS.US Orgenesis Inc 20230613 0 1.38 1.39 1.33 1.33 43069 1.33 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20230613 0 5.78 6.19 5.76 6.18 202600 6.18 up down incorrect
ORLY.US O'Reilly Automotive Inc 20230613 0 914.23 917.93 908.66 916.27 405100 916.27 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230613 0 3.88 4.01 3.82 3.99 322000 3.99 up up correct
ORRF.US Orrstown Financial Services Inc 20230613 0 19.3 20.59 19.26 20.05 14800 20.05 up up correct
ORTX.US Orchard Therapeutics plc 20230613 0 5.01 5.09 4.92 5 34700 5 down down correct
OSBC.US Old Second Bancorp Inc 20230613 0 13.49 14.07 13.49 14.03 174900 14.03 up up correct
OSIS.US OSI Systems Inc 20230613 0 124.63 126.9 124.4 125.24 206300 125.24 up down incorrect
OSPN.US OneSpan Inc 20230613 0 17.13 17.2 16.76 16.79 345900 16.79 down down correct
OSS.US One Stop Systems Inc 20230613 0 2.92 2.963 2.88 2.91 26200 2.91 down down correct
OSTK.US Overstock.com Inc 20230613 0 20.52 21.7 20.27 20.96 1984500 20.96 up up correct
OSUR.US OraSure Technologies Inc 20230613 0 5.42 5.63 5.4 5.6 568800 5.6 up up correct
OSW.US OneSpaWorld Holdings Limited 20230613 0 11.31 12 11.31 11.89 593500 11.89 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230613 0 10.9 10.9 10.9 10.9 1000 10.9
OTECU.US OceanTech Acquisitions I Corp. Units 20230613 0 10.88 10.88 10.88 10.88 0 10.88
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230613 0 0.044 0.044 0.044 0.044 0 0.044
OTEX.US Open Text Corporation 20230613 0 42.86 43.06 42.28 42.43 411800 42.43 down down correct
OTLK.US Outlook Therapeutics Inc 20230613 0 1.7 1.708 1.6 1.64 1840700 1.64 down down correct
OTLY.US Oatly Group AB 20230613 0 2.06 2.11 2.01 2.08 1825300 2.08 up down incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230613 0 0.38 0.406 0.37 0.4 143600 0.4 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230613 0 0.0202 0.0249 0.02 0.0249 1737 0.0249 up up correct
OTRK.US Ontrak Inc 20230613 0 0.49 0.5159 0.4601 0.492 107782 0.492 up up correct
OTRKP.US Ontrak Inc 20230613 0 0.63 0.64 0.57 0.63 1800 0.63
OTTR.US Otter Tail Corporation 20230613 0 76.5 77.99 76.48 77.73 158000 77.73 up down incorrect
OUST.US WT 20230613 0 0.08 0.09 0.0558 0.08 80600 0.08
OVBC.US Ohio Valley Banc Corp 20230613 0 24.56 24.64 24.3 24.52 19900 24.52 down up incorrect
OVID.US Ovid Therapeutics Inc 20230613 0 3.72 3.98 3.66 3.89 206800 3.89 up up correct
OVLY.US Oak Valley Bancorp 20230613 0 24.43 25.96 24.43 25.62 14100 25.62 up up correct
OWSCX.US OWSCX 20230613 0 18.57 18.57 18.57 18.57 0 18.2714
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230613 0 10.96 10.96 10.96 10.96 700 10.96
OXACU.US Oxbridge Acquisition Corp. Unit 20230613 0 11 11 11 11 0 11
OXACW.US Oxbridge Acquisition Corp. Warrant 20230613 0 0.045 0.0463 0.045 0.045 11500 0.045
OXBR.US Oxbridge Re Holdings Limited 20230613 0 1.651 1.72 1.57 1.61 33200 1.61 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230613 0 0.065 0.065 0.065 0.065 110 0.065
OXLC.US Oxford Lane Capital Corp 20230613 0 5.12 5.14 5.08 5.09 1666200 5.0141 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230613 0 22.76 23.05 22.76 22.96 10800 22.538 up up correct
OXLCM.US Oxford Lane Capital Corp 20230613 0 24.68 24.74 24.68 24.74 1500 24.5987 up up correct
OXLCP.US Oxford Lane Capital Corp 20230613 0 22.65 22.84 22.612 22.84 4400 22.7092 up down incorrect
OXSQ.US Oxford Square Capital Corp 20230613 0 2.74 2.74 2.69 2.71 779500 2.675 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230613 0 21.75 21.75 21.75 21.75 0 21.75
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230613 0 24.92 24.97 24.87 24.97 1400 24.564 up up correct
OXSQZ.US Oxford Square Capital Corp. 20230613 0 23.75 23.75 23.687 23.687 2700 23.687 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230613 0 10.67 10.67 10.67 10.67 0 10.67
OXUSU.US Oxus Acquisition Corp Unit 20230613 0 10.77 10.77 10.77 10.77 0 10.77
OXUSW.US Oxus Acquisition Corp. Warrant 20230613 0 0.0485 0.0485 0.0485 0.0485 1 0.0485
OZK.US Bank OZK 20230613 0 39.34 40.5 39.13 40.15 2143800 40.15 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20230613 0 15.55 15.66 15.3 15.64 15700 15.64 up up correct
OZON.US Ozon Holdings PLC 20230613 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20230613 0 13.23 13.37 13.09 13.2 4522400 13.2 down down correct
PAAS.US Pan American Silver Corp 20230613 0 15.47 15.67 15.03 15.11 3496300 15.11 down down correct
PACB.US Pacific Biosciences of California Inc 20230613 0 14 14.3 13.14 14.05 5921500 14.05 up down incorrect
PACW.US PacWest Bancorp 20230613 0 8.71 8.9 8.47 8.66 14391400 8.66 down down correct
PAGP.US Plains GP Holdings L.P 20230613 0 13.98 14.16 13.88 13.96 1659700 13.96 down down correct
PAHC.US Phibro Animal Health Corporation 20230613 0 13.79 13.9 13.65 13.82 77400 13.82 up down incorrect
PALI.US Palisade Bio Inc 20230613 0 1.59 1.59 1.53 1.56 115700 1.56 down down correct
PALT.US Paltalk Inc. Common Stock 20230613 0 2.35 2.47 2.3 2.3 50900 2.3 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20230613 0 6.29 6.46 6.275 6.37 239600 6.37 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20230613 0 231.5 234.5 229.2 233.63 5957900 233.63 up up correct
PASG.US Passage Bio Inc 20230613 0 1 1.03 0.935 0.937 3100600 0.937 down down correct
PATI.US Patriot Transportation Holding Inc 20230613 0 8.84 8.84 8.84 8.84 200 8.84
PATK.US Patrick Industries Inc 20230613 0 77.31 80.84 77.31 80.56 174900 80.56 up up correct
PAVM.US PAVmed Inc 20230613 0 0.43 0.44 0.415 0.421 521200 0.421 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20230613 0 0.101 0.1555 0.101 0.1022 114563 0.1022 up down incorrect
PAX.US Patria Investments Limited 20230613 0 15.17 15.43 15.11 15.39 239700 15.39 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20230613 0 4.59 4.655 4.55 4.64 6789300 4.64 up down incorrect
PAYOW.US Payoneer Global Inc. Warrant 20230613 0 0.572 0.5963 0.55 0.5501 9674 0.5501 down down correct
PAYS.US PaySign Inc 20230613 0 2.59 2.71 2.54 2.56 253300 2.56 down up incorrect
PAYX.US Paychex Inc 20230613 0 113.52 113.91 113.03 113.51 1381800 113.51 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230613 0 10.81 10.81 10.81 10.81 0 10.81
PBBK.US PB Bankshares Inc. Common Stock 20230613 0 13.99 13.99 13.53 13.53 200 13.53 down up incorrect
PBFS.US Pioneer Bancorp Inc 20230613 0 8.96 8.98 8.65 8.87 25800 8.87 down down correct
PBHC.US Pathfinder Bancorp Inc 20230613 0 13.16 13.16 13.16 13.16 600 13.16
PBLA.US Panbela Therapeutics Inc 20230613 0 7.36 9.04 5.8 6.15 942800 6.15 down down correct
PBPB.US Potbelly Corporation 20230613 0 8.12 8.49 8.1 8.4 142424 8.4 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230613 0 1.41 1.45 1.3 1.36 621600 1.36 down down correct
PBYI.US Puma Biotechnology Inc 20230613 0 3.5 3.53 3.4 3.51 351900 3.51 up up correct
PCAR.US PACCAR Inc 20230613 0 78.37 79.85 78.02 79.48 2575400 79.48 up up correct
PCB.US PCB Bancorp 20230613 0 16.07 16.3949 15.945 16.04 29880 16.04 down down correct
PCCTU.US Perception Capital Corp. II Units 20230613 0 10.83 10.83 10.83 10.83 5 10.83
PCH.US PotlatchDeltic Corporation 20230613 0 48.63 50.2 48.54 50.08 526100 50.08 up up correct
PCRX.US Pacira BioSciences Inc 20230613 0 36.15 37.24 36.02 36.96 612000 36.96 up up correct
PCSA.US Processa Pharmaceuticals Inc 20230613 0 0.766 0.766 0.69 0.69 36400 0.69 down down correct
PCT.US PureCycle Technologies Inc 20230613 0 8.08 8.54 8.01 8.42 1832400 8.42 up up correct
PCTI.US PCTEL Inc 20230613 0 5.09 5.09 4.93 4.95 25300 4.95 down down correct
PCTTU.US PureCycle Technologies Inc 20230613 0 10.4 10.4 10.4 10.4 0 10.4
PCTTW.US PureCycle Technologies Inc 20230613 0 3.46 3.46 3.46 3.46 1 3.46
PCTY.US Paylocity Holding Corporation 20230613 0 191.29 192.14 188.07 192 256100 192 up up correct
PCVX.US Vaxcyte Inc 20230613 0 51.73 53.64 51.36 53.08 490500 53.08 up up correct
PCYG.US Park City Group Inc 20230613 0 8.67 8.98 8.57 8.82 33582 8.8068 up up correct
PCYO.US Pure Cycle Corporation 20230613 0 10.26 10.46 10.08 10.34 55300 10.34 up up correct
PDCE.US PDC Energy Inc 20230613 0 72.05 72.68 71.55 71.7 1541600 71.7 down down correct
PDCO.US Patterson Companies Inc 20230613 0 27.68 28 27.64 27.67 691996 27.67 down down correct
PDD.US Pinduoduo Inc 20230613 0 78.69 80.02 77.05 77.46 8279100 77.46 down down correct
PDEX.US Pro 20230613 0 18.56 19.49 18.56 19.24 5100 19.24 up down incorrect
PDFS.US PDF Solutions Inc 20230613 0 45 45.46 44.51 44.84 184200 44.84 down down correct
PDLB.US PDL Community Bancorp 20230613 0 8.93 9.12 8.93 9.07 120700 9.07 up up correct
PDSB.US PDS Biotechnology Corporation 20230613 0 6.17 6.74 6.045 6.63 915000 6.63 up up correct
PDSKX.US PDSKX 20230613 0 25.38 25.38 25.38 25.38 0 25.2469
PDSRX.US PDSRX 20230613 0 25.29 25.29 25.29 25.29 0 25.172
PDSYX.US PDSYX 20230613 0 25.6 25.6 25.6 25.6 0 25.4669
PEB.US PH 20230613 0 17.42 17.58 17.4 17.58 3362 17.2201 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230613 0 22.69 22.69 20.77 21.15 22400 21.15 down down correct
PEBO.US Peoples Bancorp Inc 20230613 0 28.42 29.2 28.29 28.94 129500 28.94 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230613 0 33.26 33.84 33.125 33.6 1677500 33.507 up up correct
PEGA.US Pegasystems Inc 20230613 0 48.85 51.38 48.35 51.1 592890 51.0682 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230613 0 10.41 10.41 10.41 10.41 430 10.41
PENN.US Penn National Gaming Inc 20230613 0 26.98 27.21 26.53 26.65 2186200 26.65 down down correct
PEP.US PepsiCo Inc 20230613 0 182.13 182.19 181.08 181.54 2838752 181.54 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230613 0 10.37 10.37 10.37 10.37 0 10.37
PERI.US Perion Network Ltd 20230613 0 33.94 34.66 33.27 34.38 733700 34.38 up up correct
PESI.US Perma 20230613 0 11.19 11.87 11.14 11.76 41700 11.76 up down incorrect
PETQ.US PetIQ Inc 20230613 0 14.12 15.07 14.12 14.79 446200 14.79 up up correct
PETS.US PetMed Express Inc 20230613 0 14.93 15.01 14.66 14.72 517700 14.72 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230613 0 2.1 2.293 2.1 2.16 16600 2.16 up up correct
PETZ.US TDH Holdings Inc 20230613 0 1.187 1.22 1.15 1.17 18900 1.17 down down correct
PFALX.US PFALX 20230613 0 6.9 6.9 6.9 6.9 0 6.9
PFBC.US Preferred Bank 20230613 0 54.35 56.6 53.56 56.36 109673 56.36 up down incorrect
PFC.US Premier Financial Corp 20230613 0 16.25 16.9 16.015 16.64 123671 16.64 up up correct
PFFLX.US PFFLX 20230613 0 6.9 6.9 6.9 6.9 0 6.9
PFG.US Principal Financial Group Inc 20230613 0 71.63 73.67 71.37 73.36 1216600 73.36 up up correct
PFIE.US Profire Energy Inc 20230613 0 1.24 1.283 1.23 1.23 37600 1.23 down down correct
PFIN.US P&F Industries Inc 20230613 0 6.65 6.65 6.5 6.56 4500 6.56 down up incorrect
PFIS.US Peoples Financial Services Corp 20230613 0 41.91 43.5 41.91 42.61 24700 42.61 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230613 0 6.9 6.9 6.9 6.9 0 6.9
PFLT.US PennantPark Floating Rate Capital Ltd 20230613 0 11 11.03 10.83 10.85 1709200 10.747 down down correct
PFMT.US Performant Financial Corporation 20230613 0 2.88 3.06 2.87 2.96 129300 2.96 up up correct
PFSW.US PFSweb Inc 20230613 0 4.05 4.08 4.02 4.07 274900 4.07 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230613 0 10.33 10.36 10.32 10.33 160400 10.33
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230613 0 10.33 10.33 10.33 10.33 0 10.33
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230613 0 0.0535 0.0591 0.021 0.0285 6522 0.0285 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230613 0 21.555 21.555 21.555 21.555 2 21.555
PGC.US Peapack 20230613 0 29 30.14 28.86 30.14 52400 30.14 up up correct
PGEN.US Precigen Inc 20230613 0 1.28 1.35 1.27 1.32 1384700 1.32 up up correct
PGNY.US Progyny Inc 20230613 0 39.71 40.05 39.025 40.04 935000 40.04 up up correct
PGSS.US UN 20230613 0 10.72 10.72 10.72 10.72 100 10.72
PHAR.US Pharming Group NV 20230613 0 12.75 12.75 12.75 12.75 400 12.75
PHAT.US Phathom Pharmaceuticals Inc 20230613 0 13 13.57 12.92 13.14 379700 13.14 up up correct
PHIO.US Phio Pharmaceuticals Corp 20230613 0 2.93 3.07 2.93 2.99 31800 2.99 up up correct
PHUN.US Phunware Inc 20230613 0 0.56 0.577 0.555 0.56 859600 0.56
PHUNW.US Phunware Inc 20230613 0 0.1775 0.1775 0.1775 0.1775 302 0.1775
PHVS.US Pharvaris N.V 20230613 0 10.619 11.4 10.6 10.95 41300 10.95 up up correct
PI.US Impinj Inc 20230613 0 113.83 116.43 109.615 113.03 553100 113.03 down down correct
PIIVX.US PIIVX 20230613 0 40.58 40.58 40.58 40.58 0 40.58
PINC.US Premier Inc 20230613 0 26.11 26.3 26.01 26.16 324600 26.16 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20230613 0 0.942 1.01 0.92 0.943 451900 0.943 up up correct
PIXY.US ShiftPixy Inc 20230613 0 2.36 2.74 2.36 2.6 121600 2.6 up up correct
PKBK.US Parke Bancorp Inc 20230613 0 16.965 17.7499 16.965 17.59 23841 17.59 up up correct
PKOH.US Park 20230613 0 17.31 17.86 17.22 17.62 38400 17.62 up up correct
PLAB.US Photronics Inc 20230613 0 23.65 23.79 23.31 23.57 618600 23.57 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20230613 0 40.9 47.29 40.825 46.09 6706600 46.09 up down incorrect
PLBC.US Plumas Bancorp 20230613 0 37.44 37.44 36.83 36.83 13500 36.83 down down correct
PLBY.US PLBY Group Inc 20230613 0 1.75 1.845 1.74 1.79 754300 1.79 up up correct
PLCE.US The Children's Place Inc 20230613 0 18.61 19.78 18.3 19.74 989900 19.74 up up correct
PLL.US Piedmont Lithium Inc 20230613 0 60.79 63.27 60.48 62.8 431100 62.8 up down incorrect
PLMI.US Plum Acquisition Corp. I 20230613 0 10.57 10.57 10.57 10.57 0 10.57
PLMIU.US Plum Acquisition Corp. I 20230613 0 10.62 10.62 10.61 10.61 600 10.61 down up incorrect
PLMIW.US Plum Acquisition Corp. I 20230613 0 0.18 0.1833 0.17 0.17 7032 0.17 down down correct
PLMR.US Palomar Holdings Inc 20230613 0 58.98 59.293 57.9 58.17 139300 58.17 down down correct
PLPC.US Preformed Line Products Company 20230613 0 171.93 177 171.49 172.4 21062 172.1784 up up correct
PLRX.US Pliant Therapeutics Inc 20230613 0 22.64 23.9 22.425 23.55 621152 23.55 up up correct
PLSE.US Pulse Biosciences Inc 20230613 0 7.11 7.32 6.35 6.73 111600 6.73 down down correct
PLTK.US Playtika Holding Corp 20230613 0 11.46 11.48 11.14 11.36 841700 11.36 down down correct
PLUG.US Plug Power Inc 20230613 0 10.73 11.11 10.48 10.91 46207800 10.91 up down incorrect
PLUS.US ePlus inc 20230613 0 56.43 57.41 55.92 56.43 114000 56.43
PLXP.US PLx Pharma Inc 20230613 0 0.0064 0.0064 0.0021 0.0042 200779 0.0042 down down correct
PLXS.US Plexus Corp 20230613 0 96.5 97.5 96.24 96.62 111900 96.62 up up correct
PLYA.US Playa Hotels & Resorts N.V 20230613 0 9.29 9.35 9.155 9.28 532400 9.28 down up incorrect
PMAAX.US PMAAX 20230613 0 9.92 9.92 9.92 9.92 0 9.92
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230613 0 3.13 3.14 3.08 3.11 22200 3.11 down down correct
PMD.US Psychemedics Corporation 20230613 0 4.68 4.75 4.65 4.66 11500 4.66 down down correct
PMFLX.US PMFLX 20230613 0 9.92 9.92 9.92 9.92 0 9.92
PMGM.US Priveterra Acquisition Corp 20230613 0 10.26 14.68 10.26 10.936 736500 10.936 up up correct
PMGMU.US Priveterra Acquisition Corp 20230613 0 11.65 14.2 11.65 11.71 2200 11.71 up up correct
PMGMW.US Priveterra Acquisition Corp 20230613 0 0.12 0.13 0.1099 0.1199 64949 0.1199 down down correct
PMIFX.US PMIFX 20230613 0 8.26 8.26 8.26 8.26 0 8.0207
PMT.US PC 20230613 0 18.28 18.38 18.1787 18.23 14299 18.23 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230613 0 25.26 26.87 25.26 26.56 109100 26.56 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230613 0 5.52 5.89 5.501 5.85 257500 5.85 up down incorrect
PNBK.US Patriot National Bancorp Inc 20230613 0 7.97 7.97 7.5 7.5 9300 7.5 down down correct
PNFP.US Pinnacle Financial Partners Inc 20230613 0 55.88 57.84 55.22 57.51 484200 57.51 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20230613 0 23.26 23.58 22.85 23.54 9300 23.54 up up correct
PNNT.US PennantPark Investment Corporation 20230613 0 6.02 6.02 5.96 5.98 461900 5.78 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230613 0 93.86 97.16 93.86 94.55 6400 94.55 up down incorrect
PNT.US POINT Biopharma Global Inc 20230613 0 10.08 10.41 10 10.08 539300 10.08
PNTG.US The Pennant Group Inc 20230613 0 12.74 12.925 12.58 12.76 95200 12.76 up up correct
POAI.US Predictive Oncology Inc 20230613 0 3.15 3.42 3.1 3.29 178900 3.29 up up correct
PODD.US Insulet Corporation 20230613 0 284.36 285.5 279.81 281.48 528100 281.48 down up incorrect
POLA.US Polar Power Inc 20230613 0 1.38 1.45 1.37 1.4 38100 1.4 up up correct
POOL.US Pool Corporation 20230613 0 334.61 338.47 333.2 336.91 336500 336.91 up up correct
POWI.US Power Integrations Inc 20230613 0 94.53 94.83 92.46 93.41 634400 93.41 down down correct
POWL.US Powell Industries Inc 20230613 0 61.7 62.07 59.19 60.12 93300 60.12 down down correct
POWW.US AMMO Inc 20230613 0 2.12 2.18 2.09 2.1 491900 2.1 down up incorrect
POWWP.US AMMO Inc 20230613 0 24.61 24.65 24.01 24.65 3000 24.65 up up correct
PPBI.US Pacific Premier Bancorp Inc 20230613 0 21.62 22.39 21.35 22.09 584200 22.09 up up correct
PPBT.US Purple Biotech Ltd 20230613 0 1.62 1.7 1.62 1.65 10900 1.65 up up correct
PPC.US Pilgrim's Pride Corporation 20230613 0 23.09 23.44 22.87 22.9 753900 22.9 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230613 0 10.7 10.7 10.7 10.7 0 10.7
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230613 0 0.1712 0.1712 0.1712 0.1712 1099 0.1712
PPHPU.US PHP Ventures Acquisition Corp. Units 20230613 0 10.75 10.75 10.75 10.75 2 10.75
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20230613 0 0.035 0.035 0.035 0.035 120 0.035
PPIH.US Perma 20230613 0 10.73 10.73 10.45 10.45 2700 10.45 down down correct
PPSI.US Pioneer Power Solutions Inc 20230613 0 6.53 6.68 6.519 6.57 38200 6.57 up down incorrect
PPTA.US Midas Gold Corp. 20230613 0 4.49 4.69 4.3 4.33 126076 4.33 down up incorrect
PRAA.US PRA Group Inc 20230613 0 23.36 24.12 23.36 23.67 298000 23.67 up up correct
PRAX.US Praxis Precision Medicines Inc 20230613 0 0.962 0.979 0.915 0.933 642600 0.933 down down correct
PRCH.US Porch Group Inc 20230613 0 1.28 1.46 1.28 1.43 1643100 1.43 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230613 0 35.21 36.38 35 35.81 181900 35.81 up up correct
PRDEX.US PREDEX Funds 20230613 0 28.01 28.01 28.01 28.01 0 28.01
PRDO.US Perdoceo Education Corporation 20230613 0 12.42 12.67 12.36 12.59 238000 12.59 up up correct
PRFT.US Perficient Inc 20230613 0 76.68 77.13 75.25 75.39 122500 75.39 down down correct
PRFX.US PainReform Ltd 20230613 0 0.501 0.52 0.5 0.52 6000 0.52 up up correct
PRGS.US Progress Software Corporation 20230613 0 60.54 61.24 60.24 61.19 331900 61.19 up up correct
PRIM.US Primoris Services Corporation 20230613 0 29.62 30.34 29.57 29.9 416051 29.8407 up up correct
PRIVX.US Sharespost 100 Fund 20230613 0 39.99 39.99 39.99 39.99 0 39.99
PRLD.US Prelude Therapeutics Incorporated 20230613 0 5.5 5.69 5.33 5.59 43100 5.59 up up correct
PRLVX.US PRLVX 20230613 0 39.42 39.42 39.42 39.42 0 39.42
PROC.US Procaps Group S.A. Ordinary Shares 20230613 0 4.39 4.39 4.35 4.375 1800 4.375 down down correct
PROCW.US Procaps Group S.A. Warrants 20230613 0 0.2277 0.23 0.2 0.23 3112 0.23 up down incorrect
PROF.US Profound Medical Corp 20230613 0 14.9 15.49 14.28 14.31 166400 14.31 down up incorrect
PROV.US Provident Financial Holdings Inc 20230613 0 12.32 12.45 12.19 12.36 6400 12.36 up up correct
PRPH.US ProPhase Labs Inc 20230613 0 7.29 7.56 7.17 7.19 100000 7.19 down down correct
PRPL.US Purple Innovation Inc 20230613 0 3.07 3.16 3 3.06 843600 3.06 down down correct
PRPO.US Precipio Inc 20230613 0 0.47 0.47 0.43 0.45 247400 0.45 down down correct
PRQR.US ProQR Therapeutics N.V 20230613 0 1.64 1.69 1.62 1.69 711500 1.69 up up correct
PRSR.US Prospector Capital Corp 20230613 0 10.46 10.55 10.46 10.5 15900 10.5 up up correct
PRSRU.US Prospector Capital Corp 20230613 0 10.455 10.5 10.24 10.5 8900 10.5 up up correct
PRSRW.US Prospector Capital Corp 20230613 0 0.119 0.134 0.1126 0.1235 181238 0.1235 up down incorrect
PRTA.US Prothena Corporation plc 20230613 0 73.22 77.13 73.22 76.43 726500 76.43 up up correct
PRTC.US PureTech Health plc 20230613 0 28 28 28 28 0 28
PRTG.US Portage Biotech Inc 20230613 0 3.835 3.9 3.59 3.66 8100 3.66 down down correct
PRTH.US Priority Technology Holdings Inc 20230613 0 3.99 4.17 3.83 3.83 19600 3.83 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230613 0 2.19 2.19 2.17 2.19 718000 2.19
PRTS.US CarParts.com Inc 20230613 0 3.95 4.02 3.88 3.88 727900 3.88 down down correct
PRVA.US Privia Health Group Inc 20230613 0 28.49 29.42 27.93 28.88 21691600 28.88 up up correct
PSA.US PQ 20230613 0 18.17 18.39 18.17 18.29 32493 18.29 up up correct
PSEC.US Prospect Capital Corporation 20230613 0 6.27 6.31 6.25 6.29 1020937 6.2291 up up correct
PSHG.US Performance Shipping Inc 20230613 0 0.75 0.76 0.72 0.74 72300 0.74 down up incorrect
PSMT.US PriceSmart Inc 20230613 0 74.99 76.26 74.59 75.87 129600 75.87 up up correct
PSNL.US Personalis Inc 20230613 0 2.34 2.38 2.29 2.31 110400 2.31 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20230613 0 16.88 16.88 16.88 16.88 0 16.88
PSTV.US Plus Therapeutics Inc 20230613 0 3.09 3.38 3.02 3.38 20000 3.38 up up correct
PSTX.US Poseida Therapeutics Inc 20230613 0 2.24 2.45 2.215 2.4 1181327 2.4 up up correct
PT.US Pintec Technology Holdings Limited 20230613 0 0.93 1.01 0.93 1 46700 1 up up correct
PTC.US PTC Inc 20230613 0 141.44 141.91 140.4 140.97 636300 140.97 down down correct
PTCT.US PTC Therapeutics Inc 20230613 0 43.22 44.29 42.96 44.07 893000 44.07 up up correct
PTDEX.US PREDEX 20230613 0 28.17 28.17 28.17 28.17 0 28.17
PTE.US PolarityTE Inc 20230613 0 0.2279 0.26 0.2105 0.2507 2349955 0.2507 up up correct
PTEN.US Patterson 20230613 0 11.21 11.85 11.11 11.51 5764600 11.51 up up correct
PTGX.US Protagonist Therapeutics Inc 20230613 0 28.91 29.35 28.738 29.11 489100 29.11 up up correct
PTIX.US Protagenic Therapeutics Inc 20230613 0 1.86 1.899 1.86 1.899 1000 1.899 up up correct
PTIXW.US Protagenic Therapeutics Inc 20230613 0 0.024 0.035 0.015 0.035 3240 0.035 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20230613 0 21.04 21.1 20.678 20.87 466400 20.87 down down correct
PTMN.US Portman Ridge Finance Corporation 20230613 0 19.41 19.73 19.41 19.64 5100 19.64 up down incorrect
PTON.US Peloton Interactive Inc 20230613 0 9.01 9.71 9.01 9.45 13818800 9.45 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20230613 0 2.08 2.35 2.06 2.18 58900 2.18 up up correct
PTRA.US Proterra Inc 20230613 0 1.22 1.38 1.215 1.36 2651800 1.36 up up correct
PTRS.US Partners Bancorp 20230613 0 6.3 6.65 6.22 6.34 213800 6.34 up up correct
PTSI.US P.A.M. Transportation Services Inc 20230613 0 27.35 27.63 26.58 27.42 13800 27.42 up up correct
PTVE.US Pactiv Evergreen Inc 20230613 0 7.68 7.91 7.6 7.73 220600 7.73 up up correct
PUBM.US PubMatic Inc 20230613 0 18.73 18.93 18.43 18.67 333400 18.67 down down correct
PUCK.US Goal Acquisitions Corp 20230613 0 10.33 10.33 10.33 10.33 0 10.33
PUCKU.US Goal Acquisitions Corp 20230613 0 10.36 10.36 10.36 10.36 0 10.36
PUCKW.US Goal Acquisitions Corp 20230613 0 0.0108 0.0288 0.0084 0.0247 746078 0.0247 up up correct
PULM.US Pulmatrix Inc 20230613 0 2.745 2.8 2.65 2.67 23400 2.67 down down correct
PUYI.US Puyi Inc 20230613 0 5.1 5.1 4.44 4.65 5000 4.65 down down correct
PVBC.US Provident Bancorp Inc 20230613 0 8.34 8.49 8.18 8.315 153600 8.315 down down correct
PWDEX.US PREDEX 20230613 0 28.17 28.17 28.17 28.17 0 28.17
PWFL.US PowerFleet Inc 20230613 0 3.25 3.36 3.18 3.29 71600 3.29 up up correct
PWOD.US Penns Woods Bancorp Inc 20230613 0 26.95 27.48 25.71 27.1 21400 27.1 up up correct
PWP.US Perella Weinberg Partners 20230613 0 8 8.24 7.96 8.22 459300 8.22 up up correct
PXLW.US Pixelworks Inc 20230613 0 1.81 1.88 1.81 1.85 200400 1.85 up down incorrect
PXS.US Pyxis Tankers Inc 20230613 0 3.61 3.75 3.6 3.68 47700 3.68 up down incorrect
PXSAP.US Pyxis Tankers Inc 20230613 0 22.9 22.9 22.9 22.9 300 22.9
PXSAW.US Pyxis Tankers Inc 20230613 0 1.04 1.04 1.04 1.04 709 1.04
PYCR.US Paycor HCM Inc. Common Stock 20230613 0 24.84 24.98 24.115 24.55 544700 24.55 down down correct
PYPD.US PolyPid Ltd 20230613 0 0.41 0.43 0.41 0.419 157500 0.419 up down incorrect
PYPL.US PayPal Holdings Inc 20230613 0 63.55 64.24 63.13 63.56 19963400 63.56 up up correct
PYR.US PyroGenesis Canada Inc 20230613 0 0.78 0.78 0.75 0.7658 19280 0.7658 down down correct
PYXS.US Pyxis Oncology Inc. 20230613 0 2.99 3.11 2.99 3.08 232100 3.08 up up correct
PZZA.US Papa John's International Inc 20230613 0 72.53 74.19 72.03 73.85 639600 73.85 up up correct
QCOM.US QUALCOMM Incorporated 20230613 0 124.28 125.4 122.75 124.43 8873200 124.43 up up correct
QCRH.US QCR Holdings Inc 20230613 0 44 45.41 44 44.85 65100 44.7882 up down incorrect
QDEL.US Quidel Corporation 20230613 0 84.32 86.04 84.32 85.82 337600 85.82 up down incorrect
QFIN.US 360 DigiTech Inc 20230613 0 16.26 16.49 15.705 15.86 576500 15.86 down down correct
QH.US Quhuo Limited 20230613 0 1.93 2.1 1.87 2.07 34100 2.07 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230613 0 5.45 5.509 5.31 5.31 181281 5.31 down down correct
QIWI.US QIWI plc 20230613 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230613 0 1.01 1.05 0.96 1.01 24600 1.01
QLI.US Qilian International Holding Group Limited 20230613 0 0.831 0.87 0.831 0.85 2100 0.85 up up correct
QLYS.US Qualys Inc 20230613 0 131.2 132.14 129.19 130.91 340200 130.91 down down correct
QMCO.US Quantum Corporation 20230613 0 1.12 1.14 1.04 1.04 340000 1.04 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230613 0 0.54 0.54 0.492 0.506 63400 0.506 down down correct
QNST.US QuinStreet Inc 20230613 0 9.03 9.21 8.89 9.01 506900 9.01 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230613 0 25.99 25.99 25.68 25.87 173600 25.45 down down correct
QRHC.US Quest Resource Holding Corporation 20230613 0 5.96 6.3 5.87 6.24 47400 6.24 up up correct
QRTEA.US Qurate Retail Inc 20230613 0 0.98 1.03 0.93 0.97 6350300 0.97 down down correct
QRTEB.US Qurate Retail Inc 20230613 0 6.76 7.45 6.54 6.54 16300 6.54 down down correct
QRTEP.US Qurate Retail Inc 20230613 0 32.66 33.49 32.6 32.92 26200 32.92 up up correct
QRVO.US Qorvo Inc 20230613 0 102.17 103.43 101.69 102.88 1332600 102.88 up up correct
QSI.US Quantum 20230613 0 1.59 1.705 1.58 1.68 598100 1.68 up down incorrect
QSIAW.US Quantum 20230613 0 0.2045 0.25 0.2045 0.25 14620 0.25 up up correct
QTRX.US Quanterix Corporation 20230613 0 22.56 23.74 22.47 23 387400 23 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230613 0 1.62 1.81 1.51 1.77 2464100 1.77 up up correct
QUIK.US QuickLogic Corporation 20230613 0 7.55 7.7 7.28 7.61 22900 7.61 up up correct
QURE.US uniQure N.V 20230613 0 19.32 20.28 19.32 20.18 772400 20.18 up up correct
RADI.US Radius Global Infrastructure Inc 20230613 0 14.88 14.89 14.87 14.87 710100 14.87 down down correct
RAIL.US FreightCar America Inc 20230613 0 2.67 2.77 2.67 2.75 30800 2.75 up up correct
RAIN.US Rain Therapeutics Inc 20230613 0 1.26 1.3 1.24 1.26 988300 1.26
RAND.US Rand Capital Corporation 20230613 0 13.27 13.27 13.27 13.27 227 13.27
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230613 0 4.76 4.992 4.76 4.86 34500 4.86 up up correct
RAPT.US RAPT Therapeutics Inc 20230613 0 20.71 21.705 20.53 21.54 530700 21.54 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230613 0 51.77 52.92 51.31 52.03 557600 52.03 up up correct
RAVE.US RAVE Restaurant Group Inc 20230613 0 1.74 1.81 1.71 1.77 38800 1.77 up up correct
RBB.US RBB Bancorp 20230613 0 12.55 13.06 12.55 13.02 49000 13.02 up up correct
RBBN.US Ribbon Communications Inc 20230613 0 2.79 2.88 2.78 2.86 325000 2.86 up up correct
RBCAA.US Republic Bancorp Inc 20230613 0 45.53 47.16 45.53 46.85 20200 46.4665 up up correct
RBCN.US Rubicon Technology Inc 20230613 0 1.2 1.2 1.2 1.2 0 1.2
RBKB.US Rhinebeck Bancorp Inc 20230613 0 6.75 6.75 6.57 6.6 9000 6.6 down down correct
RCAT.US Red Cat Holdings Inc 20230613 0 0.9 0.918 0.871 0.9 78700 0.9
RCEL.US AVITA Medical Inc 20230613 0 16.92 16.92 16.29 16.54 197000 16.54 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230613 0 9.75 9.75 9.75 9.75 0 9.5754
RCICX.US Resource Credit Income Fund Class C 20230613 0 9.86 9.86 9.86 9.86 0 9.7019
RCIIX.US Resource Credit Income Fund Class I Shar 20230613 0 9.77 9.77 9.77 9.77 0 9.5889
RCILX.US RCILX 20230613 0 9.75 9.75 9.75 9.75 0 9.5815
RCIWX.US Resource Credit Income Fund Class W Shar 20230613 0 9.75 9.75 9.75 9.75 0 9.5754
RCKT.US Rocket Pharmaceuticals Inc 20230613 0 22.97 23.46 22.66 23.32 755000 23.32 up up correct
RCKY.US Rocky Brands Inc 20230613 0 20.73 21.23 20.17 20.43 58400 20.43 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230613 0 10.41 10.43 10.38 10.38 1900 10.38 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20230613 0 10.43 10.43 10.43 10.43 1100 10.43
RCLFW.US Rosecliff Acquisition Corp I 20230613 0 0.0796 0.0796 0.07 0.07 301 0.07 down up incorrect
RCM.US R1 RCM Inc 20230613 0 16.87 17.04 16.775 16.88 1636900 16.88 up up correct
RCMT.US RCM Technologies Inc 20230613 0 17.7 18.06 17.52 17.87 69400 17.87 up up correct
RCON.US Recon Technology Ltd 20230613 0 0.41 0.42 0.4 0.41 339100 0.41
RCRT.US Recruiter.com Group Inc. Common Stock 20230613 0 0.29 0.298 0.264 0.2872 2264100 0.2872 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20230613 0 0.0161 0.0278 0.0161 0.0278 520 0.0278 up up correct
RDCM.US RADCOM Ltd 20230613 0 9.27 9.3 9.25 9.27 12000 9.27
RDFN.US Redfin Corporation 20230613 0 10.7 10.82 10.44 10.66 2122900 10.66 down down correct
RDHL.US RedHill Biopharma Ltd 20230613 0 1.9 2 1.85 1.99 81000 1.99 up up correct
RDI.US Reading International Inc 20230613 0 2.95 2.95 2.89 2.89 6000 2.89 down down correct
RDIB.US Reading International Inc 20230613 0 21.44 22.65 21.4 22.4006 10263 22.4006 up up correct
RDNT.US RadNet Inc 20230613 0 32.68 32.97 32.18 32.96 393800 32.96 up up correct
RDVT.US Red Violet Inc 20230613 0 21.8 21.95 21.395 21.85 14800 21.85 up up correct
RDWR.US Radware Ltd 20230613 0 19.9 20.2 19.88 20.14 157700 20.14 up up correct
REAL.US The RealReal Inc 20230613 0 1.68 1.82 1.67 1.73 4288500 1.73 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20230613 0 1.38 1.39 1.32 1.38 69300 1.38
REE.US REE Automotive Ltd. 20230613 0 0.375 0.408 0.375 0.395 341600 0.395 up down incorrect
REED.US Reed's Inc 20230613 0 3.4 3.4 3.1375 3.1375 971 3.1375 down down correct
REFR.US Research Frontiers Incorporated 20230613 0 1.76 1.77 1.72 1.72 24600 1.72 down down correct
REG.US Regency Centers Corporation 20230613 0 60.24 61.09 60.06 60.41 727600 60.41 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20230613 0 755.19 767.76 755.19 767.35 474000 767.35 up up correct
REKR.US Rekor Systems Inc 20230613 0 1.84 1.9 1.77 1.86 241400 1.86 up up correct
RELI.US Reliance Global Group Inc 20230613 0 4.35 4.59 4.3 4.56 36600 4.56 up up correct
RELIW.US Reliance Global Group Inc 20230613 0 0.1429 0.1429 0.0857 0.1067 3163 0.1067 down down correct
RELL.US Richardson Electronics Ltd 20230613 0 19.09 19.32 18.76 18.81 108400 18.81 down down correct
RELY.US Remitly Global Inc. Common Stock 20230613 0 19.97 20.02 19.815 20 3753900 20 up up correct
REPL.US Replimune Group Inc 20230613 0 23.53 24.64 23.24 24.1 1269800 24.1 up up correct
RETA.US Reata Pharmaceuticals Inc 20230613 0 98.3 105.55 98.3 104.31 936200 104.31 up up correct
RETO.US ReTo Eco 20230613 0 1.34 1.44 1.292 1.42 49800 1.42 up up correct
REYN.US Reynolds Consumer Products Inc 20230613 0 27.6 28.18 27.48 28.1 179400 28.1 up up correct
RFIL.US RF Industries Ltd 20230613 0 4.8 4.8 4.58 4.68 5900 4.68 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230613 0 23.05 25.36 23 24.8 2300 24.8 up up correct
RGCO.US RGC Resources Inc 20230613 0 21.81 22.04 21.39 21.42 22700 21.42 down down correct
RGEN.US Repligen Corporation 20230613 0 165.05 168.05 164.88 165.22 332900 165.22 up up correct
RGLD.US Royal Gold Inc 20230613 0 121.19 121.98 118.06 119.08 422800 119.08 down down correct
RGLS.US Regulus Therapeutics Inc 20230613 0 1.42 1.53 1.41 1.45 36800 1.45 up up correct
RGNX.US REGENXBIO Inc 20230613 0 20.01 20.416 19.77 20.23 372700 20.23 up up correct
RGP.US Resources Connection Inc 20230613 0 17 17.03 16.7 16.71 138200 16.71 down down correct
RIBT.US RiceBran Technologies 20230613 0 0.95 1 0.9 1 19000 1 up up correct
RICK.US RCI Hospitality Holdings Inc 20230613 0 77.55 79.01 77.27 77.71 41600 77.71 up up correct
RIDE.US Lordstown Motors Corp 20230613 0 2.99 3.225 2.94 3.21 471300 3.21 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230613 0 1.66 1.7 1.57 1.6 1799000 1.6 down down correct
RILY.US B. Riley Financial Inc 20230613 0 37.46 39 37.38 38.91 265400 38.91 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230613 0 19.99 19.99 19.6 19.775 3300 19.775 down down correct
RILYM.US RILYM 20230613 0 21.96 22.17 21.94 22.12 10000 22.12 up down incorrect
RILYN.US B. Riley Financial Inc 20230613 0 19.72 19.97 19.72 19.8 4900 19.8 up up correct
RILYP.US B. Riley Financial Inc 20230613 0 19.45 19.8 19.45 19.5 4700 19.5 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230613 0 17.7 18.18 17.69 18.14 17100 18.14 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230613 0 16.31 16.42 16.21 16.41 33200 16.41 up up correct
RIOT.US Riot Blockchain Inc 20230613 0 10.58 10.69 10.11 10.26 10967800 10.26 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230613 0 14.22 15.46 14.095 15.25 46597700 15.25 up up correct
RKDA.US Arcadia Biosciences Inc 20230613 0 4.56 4.71 4.45 4.45 36200 4.45 down down correct
RKLB.US Rocket Lab USA Inc. 20230613 0 5.34 6.1 5.335 5.94 8253900 5.94 up up correct
RLAY.US Relay Therapeutics Inc 20230613 0 11.36 11.9 11.2 11.78 871500 11.78 up up correct
RLMD.US Relmada Therapeutics Inc 20230613 0 2.67 2.75 2.62 2.71 118105 2.71 up up correct
RLYB.US Rallybio Corporation Common Stock 20230613 0 7.92 8.37 7.92 8 60100 8 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20230613 0 10.82 11.3 10.82 11.06 11900 11.06 up up correct
RMBL.US RumbleON Inc 20230613 0 11.63 12.18 11.14 11.21 244000 11.21 down down correct
RMBS.US Rambus Inc 20230613 0 64.28 64.5 62.67 63.34 1211300 63.34 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230613 0 5.25 5.25 5.17 5.17 1100 5.17 down down correct
RMGC.US RMG Acquisition Corp. III 20230613 0 11.2 11.2 11.175 11.19 2400 11.19 down down correct
RMGCU.US RMG Acquisition Corp. III 20230613 0 11.1 11.15 11.1 11.15 500 11.15 up up correct
RMNI.US Rimini Street Inc 20230613 0 4.6 4.75 4.595 4.72 233700 4.72 up up correct
RMR.US The RMR Group Inc 20230613 0 23.62 24.04 23.62 23.87 130600 23.87 up up correct
RMTI.US Rockwell Medical Inc 20230613 0 4.2 4.48 4.12 4.37 479300 4.37 up up correct
RNA.US Avidity Biosciences Inc 20230613 0 11.73 12.41 11.59 12.17 957277 12.17 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230613 0 2.59 2.73 2.48 2.59 312800 2.59
RNLX.US Renalytix Plc 20230613 0 2.24 2.24 2.11 2.154 132100 2.154 down up incorrect
RNST.US Renasant Corporation 20230613 0 29.7 30.47 29.48 30.22 240900 29.9926 up up correct
RNW.US Renew Energy Global PLC 20230613 0 5.7 5.739 5.425 5.55 1012000 5.55 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20230613 0 0.8 0.8 0.746 0.773 26000 0.773 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20230613 0 1.99 2 1.85 1.86 47500 1.86 down down correct
ROAD.US Construction Partners Inc 20230613 0 32.36 33.1 32.159 32.62 141000 32.62 up up correct
ROCC.US Ranger Oil Corporation 20230613 0 38.36 39.55 38.36 38.5 414100 38.5 up up correct
ROCK.US Gibraltar Industries Inc 20230613 0 59.16 60.19 59.01 59.24 176200 59.24 up up correct
ROIC.US Retail Opportunity Investments Corp 20230613 0 13.41 13.57 13.31 13.39 719900 13.2407 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230613 0 9.45 9.805 9.4 9.78 2279500 9.78 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230613 0 2.25 2.39 2.185 2.32 18704 2.32 up up correct
ROKU.US Roku Inc 20230613 0 72.92 73.96 71.03 73.59 6815400 73.59 up up correct
ROOT.US Root Inc 20230613 0 5.96 6.21 5.86 6 96868 6 up up correct
ROST.US Ross Stores Inc 20230613 0 106.8 107.1 106.18 106.43 2220600 106.43 down down correct
ROVR.US Rover Group Inc 20230613 0 4.99 5.04 4.91 4.97 621800 4.97 down down correct
RPAY.US Repay Holdings Corporation 20230613 0 7.39 7.575 7.35 7.53 1448500 7.53 up up correct
RPD.US Rapid7 Inc 20230613 0 45.67 45.98 44.945 45.55 831300 45.55 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230613 0 8.79 8.8 7.96 7.96 206900 7.96 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230613 0 1.12 1.14 1.08 1.1 79600 1.1 down up incorrect
RPRX.US Royalty Pharma plc 20230613 0 32.62 32.9 32.35 32.39 3767957 32.39 down up incorrect
RPTX.US Repare Therapeutics Inc 20230613 0 12 12.55 12 12.42 60700 12.42 up up correct
RRBI.US Red River Bancshares Inc 20230613 0 54 54 53.51 53.51 9800 53.51 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20230613 0 12.46 12.87 12.46 12.54 445600 12.54 up up correct
RRR.US Red Rock Resorts Inc 20230613 0 49.72 50.66 49.47 49.73 599600 49.48 up up correct
RSLS.US ReShape Lifesciences Inc 20230613 0 2.35 2.4124 2.33 2.37 64010 2.37 up up correct
RSSS.US Research Solutions Inc 20230613 0 2.05 2.09 2.05 2.05 18800 2.05
RSVR.US Reservoir Media Inc 20230613 0 6.5 6.84 6.46 6.6 530800 6.6 up up correct
RSVRW.US Reservoir Media Management Inc 20230613 0 1.67 1.67 1.44 1.62 3000 1.62 down down correct
RUBY.US Rubius Therapeutics Inc 20230613 0 0.0225 0.0225 0.0187 0.0193 72932 0.0193 down down correct
RUN.US Sunrun Inc 20230613 0 19.975 21.04 19.94 20.71 9256900 20.71 up up correct
RUSHA.US Rush Enterprises Inc 20230613 0 58.59 60.32 58.57 60.11 244800 60.11 up up correct
RUSHB.US Rush Enterprises Inc 20230613 0 65.05 67.32 65.05 67.24 18700 67.24 up up correct
RUTH.US Ruth's Hospitality Group Inc 20230613 0 21.49 21.5 21.49 21.49 1602403 21.49
RVMD.US Revolution Medicines Inc 20230613 0 25.32 25.88 25.32 25.58 418600 25.58 up up correct
RVNC.US Revance Therapeutics Inc 20230613 0 29.25 29.59 28.58 28.83 1932800 28.83 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230613 0 6.37 6.68 6.25 6.49 106700 6.49 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230613 0 2.06 2.06 1.99 2.03 2508 2.03 down up incorrect
RVSB.US Riverview Bancorp Inc 20230613 0 4.74 5.0101 4.74 4.91 24758 4.91 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230613 0 12.16 12.347 11.84 12.05 184100 12.05 down down correct
RWLK.US ReWalk Robotics Ltd 20230613 0 0.62 0.62 0.6 0.602 126400 0.602 down down correct
RXDX.US Prometheus Biosciences Inc 20230613 0 198.99 199.02 198.92 198.99 3518039 198.99
RXRX.US Recursion Pharmaceuticals Inc 20230613 0 9.75 10.2 9.46 9.94 3007900 9.94 up up correct
RXST.US RxSight Inc. Common Stock 20230613 0 25.9 26.588 25.655 26.19 848000 26.19 up down incorrect
RXT.US Rackspace Technology Inc 20230613 0 1.73 2.065 1.6875 2.04 4925169 2.04 up up correct
RYAAY.US Ryanair Holdings plc 20230613 0 108.58 108.89 106.86 107.86 378300 107.86 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20230613 0 17.8 18.07 17.5 17.81 372500 17.81 up up correct
RZB.US Reinsurance Group of America Incorporated 20230613 0 25.12 25.131 24.96 25.1 17600 25.1 down down correct
RZLT.US Rezolute Inc 20230613 0 2.01 2.08 1.98 2.02 7200 2.02 up up correct
SABR.US Sabre Corporation 20230613 0 3.68 3.75 3.61 3.65 8063200 3.65 down down correct
SABRP.US Sabre Corporation 20230613 0 53.67 54.08 53.11 53.54 3300 53.54 down down correct
SABS.US SAB Biotherapeutics Inc 20230613 0 0.9 0.92 0.854 0.875 109700 0.875 down down correct
SABSW.US SAB Biotherapeutics Inc 20230613 0 0.0908 0.1495 0.0908 0.14 7927 0.14 up up correct
SAFT.US Safety Insurance Group Inc 20230613 0 75.06 75.96 74.4 74.45 75100 74.45 down down correct
SAGE.US Sage Therapeutics Inc 20230613 0 57.7 59.37 57.585 58.77 868700 58.77 up up correct
SAIA.US Saia Inc 20230613 0 308.04 312.79 304.35 310.63 428500 310.63 up up correct
SAL.US Salisbury Bancorp Inc 20230613 0 24.8 25.15 24.8 25.15 700 25.15 up up correct
SALM.US Salem Media Group Inc 20230613 0 0.94 0.95 0.93 0.94 31700 0.94
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230613 0 10.4101 10.4101 10.4101 10.4101 0 10.4101
SAMG.US Silvercrest Asset Management Group Inc 20230613 0 19.99 20.4 19.61 20.18 17500 20.18 up up correct
SANA.US Sana Biotechnology Inc 20230613 0 6.58 6.695 6.365 6.42 1933819 6.42 down down correct
SANM.US Sanmina Corporation 20230613 0 56.81 58.01 56.77 57.52 967600 57.52 up up correct
SANW.US S&W Seed Company 20230613 0 1.05 1.12 1.02 1.02 79900 1.02 down down correct
SASR.US Sandy Spring Bancorp Inc 20230613 0 25.18 26.25 25.04 25.86 311100 25.86 up up correct
SATS.US EchoStar Corporation 20230613 0 17.19 17.5 17.07 17.38 153200 17.38 up up correct
SAVA.US Cassava Sciences Inc 20230613 0 24.68 25.99 24.44 25.59 662700 25.59 up up correct
SBAC.US SBA Communications Corporation 20230613 0 227.22 229.73 224 229.53 588100 229.53 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20230613 0 23.32 24.1 23.28 23.85 447400 23.67 up up correct
SBET.US Sharplink Gaming Ltd 20230613 0 2.77 2.87 2.77 2.79 10500 2.79 up up correct
SBFG.US SB Financial Group Inc 20230613 0 12.62 13.09 12.62 12.93 5100 12.93 up up correct
SBGI.US Sinclair Broadcast Group Inc 20230613 0 15.3 15.67 14.93 15.13 837800 15.13 down down correct
SBLK.US Star Bulk Carriers Corp 20230613 0 18.13 18.15 17.79 17.83 909900 17.83 down down correct
SBNY.US Signature Bank 20230613 0 0.1216 0.14 0.116 0.126 1089843 0.126 up up correct
SBRA.US Sabra Health Care REIT Inc 20230613 0 11.74 11.88 11.69 11.83 2189400 11.83 up up correct
SBSI.US Southside Bancshares Inc 20230613 0 28.09 29.04 28.05 28.68 195300 28.68 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230613 0 5.49 5.59 5.49 5.57 37000 5.57 up up correct
SBUX.US Starbucks Corporation 20230613 0 98.51 99.47 98.51 99.26 5137900 99.26 up down incorrect
SCAQ.US Stratim Cloud Acquisition Corp 20230613 0 10.28 10.29 10.26 10.29 71400 10.29 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20230613 0 10 10 10 10 0 10
SCHL.US Scholastic Corporation 20230613 0 40.75 40.99 40.18 40.59 177600 40.59 down down correct
SCHN.US Schnitzer Steel Industries Inc 20230613 0 32.29 33.24 32.29 32.97 174997 32.97 up up correct
SCKT.US Socket Mobile Inc 20230613 0 1.38 1.38 1.31 1.33 9300 1.33 down down correct
SCOR.US comScore Inc 20230613 0 0.9 0.9 0.87 0.88 189200 0.88 down down correct
SCPH.US scPharmaceuticals Inc 20230613 0 10.6 11.06 10.6 10.98 561300 10.98 up down incorrect
SCPL.US SciPlay Corporation 20230613 0 19.62 19.67 19.5 19.5 148700 19.5 down down correct
SCPS.US Scopus BioPharma Inc 20230613 0 0.064 0.074 0.05 0.074 800 0.074 up up correct
SCSC.US ScanSource Inc 20230613 0 30.85 31.3 30.72 31 112900 31 up up correct
SCVL.US Shoe Carnival Inc 20230613 0 23.04 23.24 22.59 22.87 284213 22.87 down down correct
SCWX.US SecureWorks Corp 20230613 0 6.69 7.12 6.621 7.06 109000 7.06 up up correct
SCYX.US SCYNEXIS Inc 20230613 0 3.03 3.03 2.88 2.89 371900 2.89 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230613 0 10.3 10.3 10.3 10.3 600 10.3
SDACU.US Sustainable Development Acquisition I Corp 20230613 0 10.35 10.35 10.35 10.35 0 10.35
SDC.US SmileDirectClub Inc 20230613 0 0.4 0.42 0.4 0.403 1474200 0.403 up up correct
SDGR.US Schrödinger Inc 20230613 0 38.53 40.83 38.53 40.74 2428200 40.74 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230613 0 4.26 4.48 4.1 4.22 160400 4.22 down up incorrect
SEAC.US SeaChange International Inc 20230613 0 8.92 9.11 8.81 8.86 6600 8.86 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230613 0 8.2 8.455 8.19 8.29 921100 8.29 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20230613 0 2.15 2.16 2.13 2.13 1500 2.13 down down correct
SECO.US Secoo Holding Limited 20230613 0 0.87 1.05 0.855 0.967 1160500 0.967 up up correct
SEDG.US SolarEdge Technologies Inc 20230613 0 288.59 292.49 277.35 283.05 1209100 283.05 down up incorrect
SEED.US Origin Agritech Limited 20230613 0 5.37 5.44 5.16 5.17 15800 5.17 down down correct
SEEL.US Seelos Therapeutics Inc 20230613 0 0.97 1.11 0.96 1.1 1767000 1.1 up up correct
SEER.US Seer Inc 20230613 0 4.5 4.64 4.42 4.59 289371 4.59 up up correct
SEIC.US SEI Investments Company 20230613 0 58.54 59.02 58.21 58.79 307500 58.79 up down incorrect
SELB.US Selecta Biosciences Inc 20230613 0 1.36 1.4 1.35 1.37 852700 1.37 up up correct
SELF.US Global Self Storage Inc 20230613 0 5.1 5.18 5.1 5.15 18000 5.077 up up correct
SENEA.US Seneca Foods Corporation 20230613 0 47.75 48.85 47.69 48.28 25400 48.28 up down incorrect
SENEB.US Seneca Foods Corporation 20230613 0 48.25 48.25 48.25 48.25 27 48.25
SERA.US Sera Prognostics Inc. Class A Common Stock 20230613 0 3.45 3.644 3.256 3.43 39300 3.43 down down correct
SFBC.US Sound Financial Bancorp Inc 20230613 0 36 37.95 35.66 35.66 2100 35.66 down down correct
SFBS.US ServisFirst Bancshares Inc 20230613 0 44.79 46.41 44.52 46.2 192759 45.8913 up down incorrect
SFIX.US Stitch Fix Inc 20230613 0 4.55 4.82 4.39 4.77 3159200 4.77 up up correct
SFM.US Sprouts Farmers Market Inc 20230613 0 34.43 35 34.185 34.85 1784464 34.85 up up correct
SFNC.US Simmons First National Corporation 20230613 0 18.31 18.83 18.23 18.65 591800 18.45 up down incorrect
SFST.US Southern First Bancshares Inc 20230613 0 26.19 27.35 26.02 27.15 23600 27.15 up down incorrect
SFT.US Shift Technologies Inc 20230613 0 2.09 2.2899 2.0833 2.18 297326 2.18 up down incorrect
SGA.US Saga Communications Inc 20230613 0 21.21 21.6 20.43 20.43 22900 20.43 down down correct
SGBX.US SG Blocks Inc 20230613 0 0.87 0.949 0.87 0.89 34500 0.89 up up correct
SGC.US Superior Group of Companies Inc 20230613 0 8.44 9.06 8.42 9 69800 9 up up correct
SGEN.US Seagen Inc 20230613 0 198.07 198.54 196 196.25 1727300 196.25 down down correct
SGH.US SMART Global Holdings Inc 20230613 0 25.115 25.75 24.455 25.66 2322100 25.66 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230613 0 8.21 8.84 8.08 8.72 97500 8.72 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230613 0 10.45 10.45 10.45 10.45 0 10.45
SGMA.US SigmaTron International Inc 20230613 0 3.33 3.58 3.33 3.36 11400 3.36 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20230613 0 41.17 43.18 40.9 41.3 869600 41.3 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20230613 0 1.17 1.24 1.14 1.23 1960200 1.23 up up correct
SGRP.US SPAR Group Inc 20230613 0 1.31 1.31 1.25 1.28 2900 1.28 down down correct
SGRY.US Surgery Partners Inc 20230613 0 39.32 39.84 38.575 39.12 656500 39.12 down down correct
SGTX.US Sigilon Therapeutics Inc 20230613 0 4.4 4.82 4.32 4.65 18700 4.65 up down incorrect
SHBI.US Shore Bancshares Inc 20230613 0 12.09 12.63 12.08 12.6 72800 12.6 up up correct
SHC.US Sotera Health Company 20230613 0 14.91 15.24 14.645 15.14 602300 15.14 up up correct
SHCR.US Sharecare Inc 20230613 0 1.58 1.69 1.58 1.68 2094500 1.68 up up correct
SHCRW.US Sharecare Inc 20230613 0 0.155 0.165 0.155 0.16 900 0.16 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20230613 0 20.75 21 19.94 20.46 137400 20.46 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230613 0 4.21 4.3177 4.21 4.27 86199 4.2449 up up correct
SHLS.US Shoals Technologies Group Inc 20230613 0 26.21 26.65 25.38 25.5 4336700 25.5 down down correct
SHO.US PI 20230613 0 19 19.16 18.81 19.045 7772 18.687 up up correct
SHOO.US Steven Madden Ltd 20230613 0 33.5 34.13 33.45 34.1 1073700 34.1 up up correct
SHPW.US WT 20230613 0 0.012 0.0164 0.012 0.0154 48466 0.0154 up up correct
SHYF.US The Shyft Group Inc 20230613 0 25.69 26.12 25.27 25.31 165000 25.31 down up incorrect
SI.US PA 20230613 0 8.5 8.53 8.2 8.2 28754 8.2 down down correct
SIBN.US SI 20230613 0 28.18 29.06 27.65 27.73 467800 27.73 down up incorrect
SIEB.US Siebert Financial Corp 20230613 0 2.61 2.66 2.53 2.58 24900 2.58 down up incorrect
SIEN.US Sientra Inc 20230613 0 2.17 2.2 1.96 1.96 626000 1.96 down down correct
SIFY.US Sify Technologies Limited 20230613 0 1.37 1.44 1.35 1.44 71800 1.44 up up correct
SIGA.US SIGA Technologies Inc 20230613 0 5.8 6.15 5.73 6.07 712400 6.07 up down incorrect
SIGI.US Selective Insurance Group Inc 20230613 0 99.23 100.96 96.21 99.04 362900 99.04 down up incorrect
SIGIP.US Selective Insurance Group Inc 20230613 0 16.26 16.45 16.24 16.43 8700 16.43 up up correct
SILC.US Silicom Ltd 20230613 0 35.86 36.25 35.75 36.25 38400 36.25 up up correct
SILK.US Silk Road Medical Inc 20230613 0 32.13 33.93 32.13 33.17 383800 33.17 up up correct
SIMO.US Silicon Motion Technology Corporation 20230613 0 70.85 71.66 70.49 70.91 616000 70.91 up up correct
SINT.US Sintx Technologies Inc 20230613 0 1.6 1.67 1.6 1.64 59700 1.64 up up correct
SIOX.US Sio Gene Therapies Inc 20230613 0 0.4068 0.4075 0.4011 0.4031 96532 0.4031 down up incorrect
SIRI.US Sirius XM Holdings Inc 20230613 0 3.81 3.85 3.78 3.83 11525930 3.83 up up correct
SISI.US Shineco Inc 20230613 0 0.46 0.46 0.4 0.44 54500 0.44 down down correct
SITM.US SiTime Corporation 20230613 0 119.82 119.95 114.68 116 339800 116 down down correct
SJ.US Scienjoy Holding Corporation 20230613 0 3.36 3.44 3.33 3.36 23527 3.36
SKIN.US The Beauty Health Company 20230613 0 9.32 9.71 9.3 9.51 1579000 9.51 up up correct
SKYT.US SkyWater Technology Inc 20230613 0 9.47 9.69 9.3201 9.62 212759 9.62 up up correct
SKYW.US SkyWest Inc 20230613 0 35.63 37.89 35.51 37.32 744400 37.32 up up correct
SLAB.US Silicon Laboratories Inc 20230613 0 160 163.05 159.4 161.41 337400 161.41 up up correct
SLAMU.US Slam Corp 20230613 0 10.38 10.38 10.38 10.38 0 10.38
SLAMW.US Slam Corp 20230613 0 0.19 0.19 0.1801 0.1801 519 0.1801 down down correct
SLCR.US Silver Crest Acquisition Corporation 20230613 0 3.02 3.12 2.87 3.08 590529 3.08 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20230613 0 0.62 0.65 0.59 0.63 219561 0.63 up down incorrect
SLDB.US Solid Biosciences Inc 20230613 0 6.3 6.36 6.096 6.18 6000 6.18 down down correct
SLGC.US Somalogic Inc 20230613 0 2.58 2.73 2.58 2.64 1443100 2.64 up up correct
SLGCW.US SomaLogic Inc 20230613 0 0.3701 0.3701 0.3301 0.35 6902 0.35 down down correct
SLGG.US Super League Gaming Inc 20230613 0 0.56 0.6 0.56 0.578 135100 0.578 up up correct
SLGL.US Sol 20230613 0 3.35 3.494 3.35 3.38 16400 3.38 up up correct
SLGN.US Silgan Holdings Inc 20230613 0 47.3 48.07 47.25 47.6 386900 47.6 up up correct
SLM.US SLM Corporation 20230613 0 16.77 16.94 16.74 16.91 1579700 16.91 up down incorrect
SLMBP.US SLM Corporation 20230613 0 55.55 56.54 55.15 55.4 16000 55.4 down down correct
SLN.US Silence Therapeutics plc 20230613 0 5.99 6.113 5.78 5.95 415600 5.95 down down correct
SLNG.US Stabilis Solutions Inc 20230613 0 4.44 4.44 4.31 4.34 4200 4.34 down down correct
SLNH.US Soluna Holdings Inc 20230613 0 0.2 0.2 0.18 0.19 100400 0.19 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230613 0 1.89 1.89 1.76 1.77 4100 1.77 down down correct
SLNO.US Soleno Therapeutics Inc 20230613 0 5.76 5.847 5.7 5.7 39400 5.7 down down correct
SLP.US Simulations Plus Inc 20230613 0 45.87 47.18 45.69 46.68 86900 46.68 up up correct
SLRC.US SLR Investment Corp 20230613 0 14.56 14.64 14.47 14.57 330100 14.4341 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230613 0 1.62 1.81 1.62 1.73 149900 1.73 up up correct
SLS.US SELLAS Life Sciences Group Inc 20230613 0 1.68 1.71 1.59 1.65 130000 1.65 down down correct
SLVRU.US SilverSPAC Inc Unit 20230613 0 10.38 10.38 10.38 10.38 0 10.38
SLVRW.US SilverSPAC Inc. Warrant 20230613 0 0.1199 0.1887 0.0371 0.0969 17566 0.0969 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230613 0 10.54 10.54 10.54 10.54 0 10.54
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230613 0 10.89 10.89 10.89 10.89 5 10.89
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20230613 0 0.0186 0.03 0.0185 0.03 8100 0.03 up up correct
SMBC.US Southern Missouri Bancorp Inc 20230613 0 42.95 44.01 42.43 43.68 35000 43.68 up up correct
SMBK.US SmartFinancial Inc 20230613 0 22.76 23.48 22.76 23.38 37900 23.38 up up correct
SMCI.US Super Micro Computer Inc 20230613 0 260.85 261 232.11 244.24 4520500 244.24 down down correct
SMID.US Smith 20230613 0 19.25 19.75 18.68 19.1 9000 19.1 down down correct
SMIT.US Schmitt Industries Inc 20230613 0 0.013 0.013 0.013 0.013 1 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230613 0 25.78 26.55 25.45 25.74 37800 25.74 down down correct
SMMF.US Summit Financial Group Inc 20230613 0 20.82 21.31 20.82 21.13 17200 20.93 up up correct
SMMT.US Summit Therapeutics Inc 20230613 0 1.77 1.96 1.77 1.92 1741300 1.92 up up correct
SMPL.US The Simply Good Foods Company 20230613 0 35.63 35.98 35.55 35.88 578700 35.88 up up correct
SMSI.US Smith Micro Software Inc 20230613 0 1.17 1.2 1.14 1.16 175300 1.16 down down correct
SMTC.US Semtech Corporation 20230613 0 23.35 24.1 22.92 23.34 2379000 23.34 down down correct
SMTI.US Sanara MedTech Inc 20230613 0 39.9 40.72 38.55 39.49 14200 39.49 down down correct
SNAX.US Stryve Foods Inc 20230613 0 0.69 0.74 0.67 0.69 117000 0.69
SNAXW.US Stryve Foods Inc 20230613 0 0.025 0.025 0.025 0.025 1106 0.025
SNBR.US Sleep Number Corporation 20230613 0 20.45 21.61 20.45 21.01 557400 21.01 up up correct
SNCE.US Science 37 Holdings Inc 20230613 0 0.31 0.33 0.292 0.309 302000 0.309 down down correct
SNCR.US Synchronoss Technologies Inc 20230613 0 1 1.02 0.99 0.99 89200 0.99 down up incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230613 0 18.4 18.585 18.4 18.585 6200 18.585 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230613 0 20.36 21.205 20.165 21.14 695000 21.14 up up correct
SND.US Smart Sand Inc 20230613 0 1.59 1.61 1.56 1.59 210700 1.59
SNDL.US Sundial Growers Inc 20230613 0 1.43 1.46 1.4 1.44 1973800 1.44 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20230613 0 20.81 22.67 20.67 22.31 1433900 22.31 up up correct
SNES.US SenesTech Inc 20230613 0 1.33 1.34 1.275 1.34 15400 1.34 up up correct
SNEX.US StoneX Group Inc 20230613 0 87.81 90.62 87.73 89.33 71000 89.33 up up correct
SNFCA.US Security National Financial Corporation 20230613 0 8.85 8.85 8.52 8.67 41700 8.67 down down correct
SNGX.US Soligenix Inc 20230613 0 0.72 0.75 0.71 0.73 123500 0.73 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20230613 0 1.2 1.35 1.2 1.3 469100 1.3 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230613 0 9.87 10 9.677 9.79 57700 9.79 down up incorrect
SNPS.US Synopsys Inc 20230613 0 448.75 451.95 442.09 449.98 829000 449.98 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20230613 0 0.86 0.936 0.84 0.936 91500 0.936 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20230613 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230613 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20230613 0 1.36 1.39 1.35 1.35 130400 1.35 down down correct
SNT.US Senstar Technologies Ltd. 20230613 0 1.3 1.32 1.3 1.3 7900 1.3
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230613 0 2.8 2.9 2.73 2.8 24300 2.8
SNY.US Sanofi 20230613 0 50.73 50.89 50.43 50.52 873400 50.52 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20230613 0 9.54 9.61 8.89 9.54 108293500 9.54
SOHO.US Sotherly Hotels Inc 20230613 0 1.94 1.95 1.9 1.9 16800 1.9 down down correct
SOHOB.US Sotherly Hotels Inc 20230613 0 24.51 25.02 24.51 25.02 4178 24.5176 up down incorrect
SOHON.US Sotherly Hotels Inc 20230613 0 25.01 25.02 25.01 25.01 600 24.4962
SOHOO.US Sotherly Hotels Inc 20230613 0 24.95 24.95 24.84 24.84 492 24.345 down down correct
SOHU.US Sohu.com Limited 20230613 0 11.45 11.63 11.34 11.46 55300 11.46 up up correct
SOLO.US Electrameccanica Vehicles Corp 20230613 0 0.55 0.6 0.53 0.59 1662900 0.59 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230613 0 0.02 0.027 0.015 0.015 30570 0.015 down down correct
SONM.US Sonim Technologies Inc 20230613 0 1.18 1.18 1.08 1.1 189500 1.1 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230613 0 0.66 0.67 0.57 0.59 3731400 0.59 down down correct
SONO.US Sonos Inc 20230613 0 16.16 16.36 16.12 16.29 1837200 16.29 up up correct
SOPA.US Society Pass Incorporated Common Stock 20230613 0 0.59 0.611 0.569 0.58 37200 0.58 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230613 0 4.31 4.34 4.02 4.02 76700 4.02 down up incorrect
SOTK.US Sono 20230613 0 5.31 5.5 5.28 5.32 3000 5.32 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20230613 0 18.2 18.42 17.99 18.24 314500 18.24 up up correct
SP.US SP Plus Corporation 20230613 0 38.65 38.91 38.22 38.3 82100 38.3 down down correct
SPCB.US SuperCom Ltd 20230613 0 1.05 1.07 1.02 1.07 19200 1.07 up up correct
SPFI.US South Plains Financial Inc 20230613 0 23.63 24.075 23.5 23.84 53400 23.84 up up correct
SPI.US SPI Energy Co. Ltd 20230613 0 1.45 1.52 1.43 1.44 103900 1.44 down down correct
SPLK.US Splunk Inc 20230613 0 101.69 103.21 100.89 101.6 1333500 101.6 down down correct
SPNS.US Sapiens International Corporation N.V 20230613 0 27 27.12 26.77 27.06 125900 27.06 up up correct
SPOK.US Spok Holdings Inc 20230613 0 12.58 12.9 12.55 12.82 119700 12.82 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20230613 0 1.01 1.09 0.99 1.06 6146800 1.06 up up correct
SPRB.US Spruce Biosciences Inc 20230613 0 2.26 2.53 2.26 2.4 218100 2.4 up up correct
SPRO.US Spero Therapeutics Inc 20230613 0 1.73 1.76 1.71 1.72 347500 1.72 down up incorrect
SPSC.US SPS Commerce Inc 20230613 0 177.71 178.44 176.58 177.93 167200 177.93 up up correct
SPT.US Sprout Social Inc 20230613 0 50 52.46 49.39 52.1 948500 52.1 up up correct
SPTN.US SpartanNash Company 20230613 0 21.79 22.01 21.59 21.66 401400 21.445 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230613 0 4.96 5.06 4.94 5.01 437500 5.01 up up correct
SPWR.US SunPower Corporation 20230613 0 11.43 11.84 11.31 11.58 4063600 11.58 up up correct
SQFT.US Presidio Property Trust Inc 20230613 0 0.93 0.948 0.9 0.9 23700 0.8756 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230613 0 16.23 16.23 15.61 15.63 3600 15.4483 down up incorrect
SQL.US SeqLL Inc. Common stock 20230613 0 0.38 0.39 0.379 0.385 125100 0.385 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230613 0 12.43 12.59 12.29 12.44 311500 12.44 up up correct
SRAX.US SRAX Inc 20230613 0 0.25 0.25 0.25 0.25 945 0.25
SRCE.US 1st Source Corporation 20230613 0 45.89 46.57 45.89 46.56 53800 46.56 up up correct
SRCL.US Stericycle Inc 20230613 0 45.72 46.2 45.26 45.62 309200 45.62 down down correct
SRDX.US Surmodics Inc 20230613 0 24.71 27.97 24.08 26.31 304700 26.31 up up correct
SRGA.US Surgalign Holdings Inc 20230613 0 1.01 1.04 0.9 1.01 28500 1.01
SRPT.US Sarepta Therapeutics Inc 20230613 0 130.78 133.69 129.79 129.85 614900 129.85 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230613 0 46.53 46.53 46.53 46.53 0 46.53
SRRK.US Scholar Rock Holding Corporation 20230613 0 7.31 8.25 7.205 8.11 368800 8.11 up up correct
SRTS.US Sensus Healthcare Inc 20230613 0 2.95 3.13 2.95 3.1 171900 3.1 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20230613 0 0.616 0.656 0.605 0.625 50400 0.625 up up correct
SRZNW.US Surrozen Inc. Warrant 20230613 0 0.0693 0.0693 0.0693 0.0693 205 0.0693
SSB.US South State Corporation 20230613 0 70.55 72.8 70.08 72.34 460400 72.34 up up correct
SSBI.US Summit State Bank 20230613 0 15.92 15.92 15.19 15.26 1500 15.26 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230613 0 22.47 22.47 21.64 21.66 25600 21.66 down down correct
SSKN.US STRATA Skin Sciences Inc 20230613 0 0.9 0.92 0.87 0.87 10200 0.87 down down correct
SSNC.US SS&C Technologies Holdings Inc 20230613 0 57.25 58.11 57.08 57.8 1842400 57.8 up down incorrect
SSNT.US SilverSun Technologies Inc 20230613 0 3.11 3.11 3.04 3.04 2300 3.04 down down correct
SSP.US The E.W. Scripps Company 20230613 0 8.47 8.72 8.43 8.44 337100 8.44 down down correct
SSRM.US SSR Mining Inc 20230613 0 14.46 14.51 14.02 14.04 1881200 14.04 down down correct
SSSS.US SuRo Capital Corp 20230613 0 3.34 3.41 3.29 3.33 103600 3.33 down down correct
SSTI.US ShotSpotter Inc 20230613 0 22.66 23.14 21.91 22.15 170500 22.15 down up incorrect
SSYS.US Stratasys Ltd 20230613 0 17.83 17.99 17.6 17.65 922800 17.65 down down correct
STAA.US STAAR Surgical Company 20230613 0 52.11 52.93 51.54 52.29 520400 52.29 up up correct
STAB.US Statera Biopharma Inc 20230613 0 0.031 0.038 0.03 0.0341 108891 0.0341 up up correct
STAF.US Staffing 360 Solutions Inc 20230613 0 0.78 0.8 0.73 0.73 78300 0.73 down down correct
STBA.US S&T Bancorp Inc 20230613 0 29.39 30.02 29.37 29.91 171600 29.91 up up correct
STCN.US Steel Connect Inc 20230613 0 0.0022 0.0022 0.0022 0.0022 9107 7.6543
STEP.US StepStone Group Inc 20230613 0 25.07 25.45 24.61 24.8 479000 24.35 down up incorrect
STER.US Sterling Check Corp. Common Stock 20230613 0 11.99 12.25 11.84 11.86 223600 11.86 down down correct
STGW.US MDC Partners Inc 20230613 0 7.85 8.11 7.64 7.92 1312500 7.92 up up correct
STIM.US Neuronetics Inc 20230613 0 2.33 2.45 2.33 2.37 170400 2.37 up up correct
STKL.US SunOpta Inc 20230613 0 6.81 6.92 6.78 6.91 1025600 6.91 up up correct
STKS.US The ONE Group Hospitality Inc 20230613 0 7.83 7.951 7.68 7.84 113500 7.84 up up correct
STLD.US Steel Dynamics Inc 20230613 0 103.37 107.26 102.76 107.1 1921890 106.6745 up up correct
STNE.US StoneCo Ltd 20230613 0 13.85 14 13.33 13.54 4508100 13.54 down down correct
STOK.US Stoke Therapeutics Inc 20230613 0 11.74 12.76 11.74 12.46 500800 12.46 up down incorrect
STRA.US Strategic Education Inc 20230613 0 75.74 76.35 74.96 75.8 131200 75.8 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230613 0 0.36 0.44 0.345 0.427 1260600 0.427 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230613 0 0.0353 0.0494 0.0353 0.04 38642 0.04 up up correct
STRL.US Sterling Construction Company Inc 20230613 0 53.03 54.44 53.03 53.15 273500 53.15 up up correct
STRM.US Streamline Health Solutions Inc 20230613 0 1.45 1.54 1.42 1.47 138300 1.47 up up correct
STRO.US Sutro Biopharma Inc 20230613 0 5.37 5.63 5.21 5.55 598800 5.55 up up correct
STRR.US Star Equity Holdings Inc 20230613 0 1.22 1.22 1.12 1.15 89500 1.15 down down correct
STRRP.US Star Equity Holdings Inc 20230613 0 9.138 9.245 9.092 9.245 3100 9.245 up up correct
STRS.US Stratus Properties Inc 20230613 0 25.68 25.81 25.11 25.8 8800 25.8 up up correct
STRT.US Strattec Security Corporation 20230613 0 19.05 19.5 19.05 19.05 4600 19.05
STTK.US Shattuck Labs Inc 20230613 0 2.88 2.96 2.74 2.74 9200 2.74 down down correct
STX.US Seagate Technology Holdings plc 20230613 0 64.03 65.2663 63.93 64.69 2341100 63.9664 up up correct
SUNW.US Sunworks Inc 20230613 0 1.43 1.43 1.33 1.36 1276300 1.36 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230613 0 33.86 34.38 33.52 33.87 363200 33.87 up up correct
SURF.US Surface Oncology Inc 20230613 0 0.75 0.77 0.74 0.74 201300 0.74 down down correct
SURG.US SurgePays Inc. Common Stock 20230613 0 7.97 8.29 7.805 8.2 139400 8.2 up up correct
SURGW.US SurgePays Inc. Warrant 20230613 0 3.32 3.55 3.3 3.5 45044 3.5 up up correct
SVC.US Service Properties Trust 20230613 0 8.92 9.06 8.88 8.96 1025400 8.96 up up correct
SVFD.US Save Foods Inc 20230613 0 0.688 0.69 0.66 0.669 13000 0.669 down up incorrect
SVRA.US Savara Inc 20230613 0 3.08 3.31 3.06 3.24 609500 3.24 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230613 0 0.84 0.84 0.75 0.79 45800 0.79 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230613 0 1.41 1.5 1.41 1.45 15707 1.45 up up correct
SWAV.US ShockWave Medical Inc 20230613 0 288.9 294.595 286.69 291.94 415300 291.94 up up correct
SWBI.US Smith & Wesson Brands Inc 20230613 0 12.55 12.7 12.45 12.49 337800 12.49 down down correct
SWIM.US Latham Group Inc 20230613 0 3.51 3.555 3.42 3.42 380500 3.42 down down correct
SWKH.US SWK Holdings Corporation 20230613 0 17.5 17.61 17.36 17.45 3800 17.45 down down correct
SWKS.US Skyworks Solutions Inc 20230613 0 109 110.35 108.41 109.7 1640600 109.7 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230613 0 10.31 10.31 10.31 10.31 200 10.31
SWSSU.US Springwater Special Situations Corp Unit 20230613 0 10.59 10.59 10.59 10.59 3 10.59
SWSSW.US Springwater Special Situations Corp. Warrant 20230613 0 0.0283 0.0283 0.0283 0.0283 2 0.0283
SWTX.US SpringWorks Therapeutics Inc 20230613 0 27.32 29.55 27.235 28.59 849400 28.59 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20230613 0 0.22 0.236 0.215 0.222 415100 0.222 up up correct
SY.US So 20230613 0 2.13 2.166 2.05 2.08 101600 2.08 down down correct
SYBT.US Stock Yards Bancorp Inc 20230613 0 46.93 48.61 46.93 48.39 175600 48.1003 up down incorrect
SYBX.US Synlogic Inc 20230613 0 0.59 0.59 0.55 0.56 114300 0.56 down down correct
SYNA.US Synaptics Incorporated 20230613 0 86.18 86.85 84.86 86.63 535500 86.63 up down incorrect
SYNH.US Syneos Health Inc 20230613 0 41.8 41.83 41.67 41.72 1692600 41.72 down up incorrect
SYPR.US Sypris Solutions Inc 20230613 0 1.94 1.94 1.89 1.89 3500 1.89 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230613 0 3.56 3.62 3.43 3.51 59200 3.51 down down correct
SYTA.US Siyata Mobile Inc 20230613 0 0.1066 0.1067 0.0965 0.1019 3522721 0.1019 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230613 0 10.85 10.85 10.78 10.81 2803 10.81 down down correct
TACT.US TransAct Technologies Incorporated 20230613 0 7.72 7.84 7.65 7.81 16800 7.81 up up correct
TAIT.US Taitron Components Incorporated 20230613 0 4.01 4.2 4.01 4.13 24100 4.13 up down incorrect
TAKMX.US TAKMX 20230613 0 8.35 8.35 8.35 8.35 0 8.35
TALK.US Talkspace Inc 20230613 0 1.3 1.3 1.175 1.24 1073600 1.24 down down correct
TALKW.US Talkspace Inc 20230613 0 0.0842 0.085 0.071 0.08 2772 0.08 down down correct
TALS.US Talaris Therapeutics Inc 20230613 0 2.66 2.66 2.52 2.54 160200 2.54 down down correct
TANH.US Tantech Holdings Ltd 20230613 0 2.98 2.98 2.81 2.91 28000 2.91 down down correct
TAOP.US Taoping Inc 20230613 0 0.69 0.7 0.64 0.67 7600 0.67 down down correct
TARA.US Protara Therapeutics Inc 20230613 0 2.79 2.98 2.74 2.8 37500 2.8 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20230613 0 18.2 19.28 18.03 18.95 186200 18.95 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20230613 0 12.15 12.22 11.8 11.93 487000 11.93 down up incorrect
TAST.US Carrols Restaurant Group Inc 20230613 0 5.82 6.06 5.77 5.94 673600 5.94 up up correct
TATT.US TAT Technologies Ltd 20230613 0 7.06 7.06 7.06 7.06 200 7.06
TAYD.US Taylor Devices Inc 20230613 0 21.4 22.5 21.37 21.4 25000 21.4
TBBK.US The Bancorp Inc 20230613 0 35.49 36.49 35.02 36.35 300200 36.35 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230613 0 10.21 10.21 10.21 10.21 8 10.21
TBCPU.US Thunder Bridge Capital Partners III Inc 20230613 0 10.2 10.2 10.2 10.2 100 10.2
TBLA.US Taboola.com Ltd. Ordinary Shares 20230613 0 3.05 3.16 3.05 3.13 1504300 3.13 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20230613 0 0.46 0.4836 0.445 0.445 1660 0.445 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230613 0 15.25 15.33 15.2 15.25 43800 15.25
TBLT.US ToughBuilt Industries Inc 20230613 0 0.81 0.827 0.78 0.812 149200 0.812 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230613 0 0.04 0.04 0.04 0.04 0 0.04
TBNK.US Territorial Bancorp Inc 20230613 0 12.22 13 12.13 12.85 19200 12.85 up up correct
TBPH.US Theravance Biopharma Inc 20230613 0 10.49 10.84 10.43 10.72 595400 10.72 up up correct
TC.US TuanChe ADR 20230613 0 0.5374 0.5557 0.52 0.55 38238 0.55 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230613 0 14.208 14.485 14.208 14.22 1700 14.22 up up correct
TCBI.US Texas Capital Bancshares Inc 20230613 0 52.78 55.44 52.17 55.4 643500 55.4 up up correct
TCBIO.US Texas Capital Bancshares Inc 20230613 0 18.33 18.7 17.86 18.37 72700 18.37 up up correct
TCBK.US TriCo Bancshares 20230613 0 37.52 38.14 37.18 37.84 104300 37.84 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230613 0 12 12.091 12 12 2200 12
TCBX.US Third Coast Bancshares Inc. Common Stock 20230613 0 17.25 17.3 16.975 16.99 82300 16.99 down down correct
TCCO.US Technical Communications Corporation 20230613 0 1 1 1 1 0 1
TCFC.US The Community Financial Corporation 20230613 0 28.58 29.25 28.57 29.13 13500 29.13 up down incorrect
TCMD.US Tactile Systems Technology Inc 20230613 0 24.03 24.53 23.69 23.71 249900 23.71 down down correct
TCOM.US Trip.com Group Limited 20230613 0 37.8 37.91 36.095 36.18 6982254 36.18 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230613 0 0.54 0.56 0.51 0.54 82900 0.54
TCPC.US BlackRock TCP Capital Corp 20230613 0 11.4 11.51 11.4 11.42 274000 11.0794 up down incorrect
TCRX.US Tscan Therapeutics Inc 20230613 0 2.75 2.93 2.53 2.66 521300 2.66 down down correct
TCX.US Tucows Inc 20230613 0 32.69 33.44 32.48 32.8 51957 32.8 up up correct
TDS.US PV 20230613 0 12.5901 12.9299 12.42 12.8 62633 12.425 up up correct
TDUP.US ThredUp Inc 20230613 0 2.61 2.69 2.51 2.58 468400 2.58 down down correct
TDW.US WT 20230613 0 2.942 2.942 2.8 2.8 545 2.8 down down correct
TEAM.US Atlassian Corporation Plc 20230613 0 181.19 182.84 176.66 181.685 2433500 181.685 up up correct
TECH.US Bio 20230613 0 78.71 78.95 76.63 76.73 1772000 76.73 down down correct
TECTP.US Tectonic Financial Inc 20230613 0 10.12 10.12 10 10 1900 10 down up incorrect
TEDU.US Tarena International Inc 20230613 0 4.02 4.02 3.25 3.25 21300 3.25 down down correct
TELA.US TELA Bio Inc 20230613 0 11.14 11.19 10.95 11.04 79700 11.04 down down correct
TELL.US Tellurian Inc 20230613 0 1.21 1.27 1.19 1.24 7892600 1.24 up down incorrect
TENB.US Tenable Holdings Inc 20230613 0 40.31 41.86 40.09 41.83 1298400 41.83 up up correct
TENX.US Tenax Therapeutics Inc 20230613 0 0.337 0.346 0.329 0.342 507500 0.342 up up correct
TER.US Teradyne Inc 20230613 0 111.05 112.16 110.46 111.39 2137600 111.39 up up correct
TERN.US Terns Pharmaceuticals Inc 20230613 0 12.11 12.7199 11.9 12.29 819824 12.29 up up correct
TESS.US TESSCO Technologies Incorporated 20230613 0 8.91 8.93 8.91 8.92 46800 8.92 up down incorrect
TFC.US PR 20230613 0 19.99 19.99 19.705 19.77 142237 19.77 down down correct
TFFP.US TFF Pharmaceuticals Inc 20230613 0 0.46 0.46 0.431 0.432 104500 0.432 down down correct
TFSL.US TFS Financial Corporation 20230613 0 12.77 13.12 12.72 12.97 621700 12.97 up down incorrect
TGH.US PB 20230613 0 20.05 20.0999 19.82 20.05 3551 20.05
TGLS.US Tecnoglass Inc 20230613 0 44.4 45.0199 44.25 44.64 339053 44.5612 up up correct
TGTX.US TG Therapeutics Inc 20230613 0 26.31 27.83 26.31 27.48 2262000 27.48 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230613 0 10.48 10.48 10.48 10.48 21 10.48
TGVCU.US TG Venture Acquisition Corp. Units 20230613 0 10.05 10.05 10.05 10.05 601 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20230613 0 0.021 0.03 0.021 0.03 1200 0.03 up up correct
TH.US Target Hospitality Corp 20230613 0 16 16 15 15.01 587900 15.01 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230613 0 10.27 10.28 10.26 10.27 1918200 10.27
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230613 0 10.32 10.32 10.32 10.32 0 10.32
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230613 0 0.1501 0.1501 0.1501 0.1501 1092 0.1501
THFF.US First Financial Corporation 20230613 0 35.56 36.32 35.47 36.27 48000 35.7123 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20230613 0 1.35 1.35 1.23 1.29 87600 1.29 down up incorrect
THRM.US Gentherm Incorporated 20230613 0 59.35 60.64 59.21 59.81 124100 59.81 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20230613 0 4.6 4.74 4.55 4.62 22800 4.62 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230613 0 9.06 9.95 8.99 9.61 80300 9.61 up up correct
THRY.US Thryv Holdings Inc 20230613 0 25.29 25.63 24.83 25.09 136300 25.09 down up incorrect
THTX.US Theratechnologies Inc 20230613 0 0.97 0.98 0.92 0.95 105100 0.95 down down correct
THWWW.US Target Hospitality Corp 20230613 0 5.09 5.28 4.7 4.7 19531 4.7 down up incorrect
TIGO.US Millicom International Cellular S.A 20230613 0 16.77 16.83 16.68 16.81 26100 16.81 up up correct
TIGR.US UP Fintech Holding Limited 20230613 0 3.16 3.183 3.07 3.155 745800 3.155 down down correct
TIL.US Instil Bio Inc 20230613 0 0.568 0.5931 0.564 0.5714 246609 0.5714 up up correct
TILE.US Interface Inc 20230613 0 8.12 8.29 7.99 8.15 417800 8.15 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20230613 0 32.66 32.66 32.66 32.66 0 32.2314
TIPPX.US Total Income + Real Estate Fund CL C 20230613 0 30.99 30.99 30.99 30.99 0 30.5833
TIPRX.US Totl In Rl Est A 20230613 0 33.16 33.16 33.16 33.16 0 32.7248
TIPT.US Tiptree Inc 20230613 0 14.24 14.53 14.06 14.13 68100 14.13 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230613 0 34.01 34.01 34.01 34.01 0 33.5636
TIRX.US Tian Ruixiang Holdings Ltd 20230613 0 1.86 1.98 1.72 1.79 144400 1.79 down down correct
TITN.US Titan Machinery Inc 20230613 0 28.01 29.36 27.94 28.87 191400 28.87 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230613 0 0.095 0.098 0.091 0.093 2571100 0.093 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230613 0 3.89 4.02 3.72 3.91 34200 3.91 up down incorrect
TLF.US Tandy Leather Factory Inc 20230613 0 4.43 4.43 4.23 4.3 4700 4.3 down down correct
TLIS.US Talis Biomedical Corporation 20230613 0 0.52 0.52 0.484 0.484 151700 0.484 down down correct
TLRY.US Tilray Inc 20230613 0 1.7 1.75 1.67 1.71 14776100 1.71 up down incorrect
TLS.US Telos Corporation 20230613 0 2.44 2.57 2.429 2.51 714600 2.51 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20230613 0 0.78 0.78 0.74 0.76 55300 0.76 down down correct
TMC.US TMC the metals company Inc 20230613 0 1.03 1.15 1.01 1.14 3238400 1.14 up up correct
TMCI.US Treace Medical Concepts Inc 20230613 0 25.11 26.25 24.76 25.45 505300 25.45 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20230613 0 0.16 0.16 0.129 0.13 44500 0.13 down up incorrect
TMDX.US TransMedics Group Inc 20230613 0 82.5 84.48 81.86 83.92 297200 83.92 up up correct
TMKR.US Tastemaker Acquisition Corp 20230613 0 10.55 10.56 10.55 10.56 5600 10.56 up up correct
TMKRU.US Tastemaker Acquisition Corp 20230613 0 10.58 10.58 10.58 10.58 0 10.58
TMKRW.US Tastemaker Acquisition Corp 20230613 0 0.0441 0.056 0.0411 0.0453 64770 0.0453 up up correct
TMUS.US T 20230613 0 130.7 130.7 129.15 129.88 5139100 129.88 down down correct
TNDM.US Tandem Diabetes Care Inc 20230613 0 25.93 26.44 25.33 26.1 926100 26.1 up up correct
TNGX.US Bctg Acquisition Corp 20230613 0 3.57 3.68 3.45 3.63 117200 3.63 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230613 0 1.76 1.81 1.7 1.77 156300 1.77 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230613 0 6.99 7.27 6.9 7.13 346100 7.13 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230613 0 10.55 10.55 10.55 10.55 0 10.55
TOI.US DFP Healthcare Acquisitions Corp 20230613 0 0.518 0.56 0.462 0.49 1543700 0.49 down down correct
TOIIW.US The Oncology Institute Inc 20230613 0 0.0688 0.0688 0.059 0.06 1778 0.06 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20230613 0 0.72 0.72 0.68 0.7 37100 0.7 down up incorrect
TOPS.US Top Ships Inc 20230613 0 0.7 0.7 0.68 0.69 152100 0.69 down up incorrect
TOUR.US Tuniu Corporation 20230613 0 1.68 1.75 1.63 1.69 354700 1.69 up up correct
TOWN.US TowneBank 20230613 0 25.37 25.97 25.3 25.81 197053 25.5344 up up correct
TPIC.US TPI Composites Inc 20230613 0 11.7 12.21 11.62 11.87 632000 11.87 up up correct
TPST.US Tempest Therapeutics Inc 20230613 0 1.4 1.47 1.37 1.44 34000 1.44 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230613 0 15.51 16.5 15.075 16.2 90400 16.2 up up correct
TREE.US LendingTree Inc 20230613 0 22.09 22.89 22 22.49 311200 22.49 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20230613 0 7.6 7.94 7.3 7.31 198500 7.31 down up incorrect
TRIB.US Trinity Biotech plc 20230613 0 1.05 1.07 0.97 1 85400 1 down down correct
TRIN.US Trinity Capital Inc 20230613 0 13.48 13.5 13.33 13.37 164826 12.8513 down up incorrect
TRIP.US TripAdvisor Inc 20230613 0 16.96 16.98 16.71 16.96 1940600 16.96
TRIS.US UN 20230613 0 10.46 10.46 10.46 10.46 0 10.46
TRKAW.US Troika Media Group Inc 20230613 0 0.0275 0.0305 0.024 0.0262 66831 0.0262 down up incorrect
TRMB.US Trimble Inc 20230613 0 51.31 52.58 51.31 52.03 1789800 52.03 up up correct
TRMD.US TORM plc 20230613 0 24.93 25.16 24.72 24.99 152100 24.99 up up correct
TRMK.US Trustmark Corporation 20230613 0 22.72 23.27 22.36 23.02 246400 23.02 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20230613 0 7.31 7.32 7 7.14 65100 7.14 down down correct
TRNS.US Transcat Inc 20230613 0 92.74 93.5 91.88 91.88 35200 91.88 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230613 0 10.79 10.79 10.79 10.79 0 10.79
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230613 0 10.76 10.76 10.76 10.76 0 10.76
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230613 0 0.09 0.09 0.0781 0.0781 8041 0.0781 down down correct
TROO.US TROOPS Inc 20230613 0 3.25 3.43 3.25 3.41 2600 3.41 up up correct
TROW.US T. Rowe Price Group Inc 20230613 0 110.8 112.85 110.47 111.84 1760800 110.62 up up correct
TRS.US TriMas Corporation 20230613 0 27.63 28.09 27.6 27.62 78300 27.62 down down correct
TRST.US TrustCo Bank Corp NY 20230613 0 30.3 31.26 30.3 31.14 104200 31.14 up down incorrect
TRTN.US PE 20230613 0 18.88 18.957 18.66 18.72 9964 18.72 down down correct
TRUE.US TrueCar Inc 20230613 0 2.38 2.49 2.38 2.43 243900 2.43 up up correct
TRUP.US Trupanion Inc 20230613 0 27.79 31.28 26.1 26.9 2323400 26.9 down down correct
TRVG.US trivago N.V 20230613 0 1.19 1.26 1.18 1.24 474000 1.24 up up correct
TRVI.US Trevi Therapeutics Inc 20230613 0 2.61 2.64 2.54 2.62 163300 2.62 up down incorrect
TRVN.US Trevena Inc 20230613 0 1.07 1.08 1.03 1.08 165600 1.08 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230613 0 8.3 8.51 8.3 8.31 10400 8.31 up up correct
TSBK.US Timberland Bancorp Inc 20230613 0 25.36 25.91 25.25 25.53 32600 25.53 up up correct
TSCO.US Tractor Supply Company 20230613 0 220.41 221.03 216.74 217.49 1290600 217.49 down up incorrect
TSEM.US Tower Semiconductor Ltd 20230613 0 40.05 40.74 39.55 40.25 870900 40.25 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20230613 0 0.855 0.86 0.78 0.789 231300 0.789 down down correct
TSIFX.US TSIFX 20230613 0 8.9 8.9 8.9 8.9 0 8.9
TSLA.US Tesla Inc 20230613 0 253.51 259.68 251.34 258.71 162384297 258.71 up up correct
TSP.US TuSimple Holdings Inc 20230613 0 2.44 2.54 2.355 2.44 3156100 2.44
TSRI.US TSR Inc 20230613 0 6.4 6.4 6.37 6.4 3100 6.4
TSVT.US 2seventy bio Inc 20230613 0 12.27 12.45 11.78 11.81 674800 11.81 down down correct
TTCF.US Tattooed Chef Inc 20230613 0 0.61 0.65 0.6 0.61 929600 0.61
TTD.US The Trade Desk Inc 20230613 0 76.38 77.72 75.56 77.52 3063200 77.52 up up correct
TTEC.US TTEC Holdings Inc 20230613 0 35.97 36.27 35.59 35.69 161600 35.69 down down correct
TTEK.US Tetra Tech Inc 20230613 0 156.21 159.88 156.09 159.03 379900 159.03 up up correct
TTGT.US TechTarget Inc 20230613 0 35.48 36.24 35.39 36.08 181600 36.08 up up correct
TTMI.US TTM Technologies Inc 20230613 0 14.1 14.2 13.86 13.89 517900 13.89 down down correct
TTNP.US Titan Pharmaceuticals Inc 20230613 0 0.76 0.77 0.72 0.75 9000 0.75 down down correct
TTOO.US T2 Biosystems Inc 20230613 0 0.062 0.065 0.055 0.062 56201200 0.062
TTSH.US Tile Shop Holdings Inc. Common Stock 20230613 0 5.34 5.54 5.34 5.48 108600 5.48 up up correct
TTWO.US Take 20230613 0 136.55 137.56 136.06 136.47 1390400 136.47 down down correct
TURN.US 180 Degree Capital Corp 20230613 0 4.58 4.68 4.58 4.62 26900 4.62 up up correct
TUSK.US Mammoth Energy Services Inc 20230613 0 4.28 4.7 4.26 4.62 197100 4.62 up up correct
TVTX.US Travere Therapeutics Inc 20230613 0 17.16 17.65 17 17.3 1487214 17.3 up up correct
TW.US Tradeweb Markets Inc 20230613 0 69.97 70.53 68.44 68.55 447000 68.55 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230613 0 10.14 10.14 10.14 10.14 17700 10.14
TWCBU.US Bilander Acquisition Corp. Unit 20230613 0 9.86 10.5 9.86 10.5 300 10.5 up up correct
TWIN.US Twin Disc Incorporated 20230613 0 11.57 11.85 11.54 11.76 14200 11.76 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230613 0 7.77 7.96 7.77 7.9 623100 7.9 up up correct
TWLVU.US Twelve Seas Investment Company II 20230613 0 10.34 10.34 10.27 10.33 1100 10.33 down down correct
TWLVW.US Twelve Seas Investment Company II 20230613 0 0.046 0.07 0.0435 0.07 4111 0.07 up up correct
TWNK.US Hostess Brands Inc 20230613 0 25.88 26.22 25.85 26.12 912800 26.12 up down incorrect
TWOU.US 2U Inc 20230613 0 4.4 4.72 4.399 4.69 1101600 4.69 up up correct
TWST.US Twist Bioscience Corporation 20230613 0 18.6 19.1 18.34 18.55 1313700 18.55 down down correct
TXG.US 10x Genomics Inc 20230613 0 55.95 58.04 55.95 57.91 1109900 57.91 up up correct
TXMD.US TherapeuticsMD Inc 20230613 0 4.08 4.08 3.73 3.77 71700 3.77 down down correct
TXN.US Texas Instruments Incorporated 20230613 0 176.56 178.31 174.32 177.41 5408100 177.41 up down incorrect
TXRH.US Texas Roadhouse Inc 20230613 0 110.03 111.07 109.68 110.97 856300 110.97 up up correct
TYRA.US Tyra Biosciences Inc 20230613 0 15.52 16.375 15.05 16.03 68100 16.03 up up correct
TZOO.US Travelzoo 20230613 0 10 10.17 9.5 9.65 130000 9.65 down down correct
UAL.US United Airlines Holdings Inc 20230613 0 51.87 53.37 51.67 53.19 8633900 53.19 up up correct
UBCP.US United Bancorp Inc 20230613 0 11.5 11.63 11.36 11.36 3900 11.36 down down correct
UBFO.US United Security Bancshares 20230613 0 6.81 6.81 6.682 6.73 4445 6.73 down down correct
UBOH.US United Bancshares Inc 20230613 0 18.97 19 18.83 19 1281 19 up up correct
UBSI.US United Bankshares Inc 20230613 0 31.75 32.61 31 32.35 970200 32.35 up up correct
UBX.US Unity Biotechnology Inc 20230613 0 3.29 3.43 3.26 3.4 145700 3.4 up up correct
UCBI.US United Community Banks Inc 20230613 0 26.37 27.12 26.22 26.84 424800 26.61 up up correct
UCBIO.US United Community Banks Inc 20230613 0 20.22 20.5 19.8 19.81 12100 19.81 down up incorrect
UCL.US uCloudlink Group Inc 20230613 0 3.32 3.46 3.2 3.38 15918 3.38 up up correct
UCTT.US Ultra Clean Holdings Inc 20230613 0 37.27 37.34 36.5 36.74 282600 36.74 down down correct
UDMY.US Udemy Inc. Common Stock 20230613 0 10.85 11.06 10.71 10.97 509300 10.97 up up correct
UEIC.US Universal Electronics Inc 20230613 0 8.96 9.35 8.83 8.86 183300 8.86 down down correct
UFCS.US United Fire Group Inc 20230613 0 23.13 23.73 23.13 23.44 74500 23.44 up up correct
UFPI.US UFP Industries Inc 20230613 0 89.29 91.1 89.1 90.43 293800 90.43 up up correct
UFPT.US UFP Technologies Inc 20230613 0 173.24 177.9 171.79 177.61 151700 177.61 up up correct
UG.US United 20230613 0 9.45 9.45 9.05 9.06 12900 9.06 down down correct
UGRO.US urban 20230613 0 1.44 1.65 1.4 1.59 165036 1.59 up up correct
UHAL.US AMERCO 20230613 0 55.25 55.72 53.73 53.75 247400 53.75 down up incorrect
UIHC.US United Insurance Holdings Corp 20230613 0 4.92 5.11 4.53 4.65 239500 4.65 down down correct
UK.US Ucommune International Ltd 20230613 0 0.6451 0.6699 0.6205 0.6434 244831 0.6434 down down correct
UKOMW.US Ucommune International Ltd 20230613 0 0.0101 0.028 0.0101 0.0279 6669 0.0279 up down incorrect
ULBI.US Ultralife Corporation 20230613 0 4.88 5 4.82 4.83 75500 4.83 down down correct
ULCC.US Frontier Group Holdings Inc 20230613 0 9.41 9.95 9.41 9.84 1380400 9.84 up up correct
ULH.US Universal Logistics Holdings Inc 20230613 0 28.94 29.69 28.57 29.65 53000 29.65 up up correct
ULTA.US Ulta Beauty Inc 20230613 0 432.74 445.34 429.36 443.76 1540000 443.76 up up correct
UMBF.US UMB Financial Corporation 20230613 0 63.98 66.76 63.54 66.42 321700 66.42 up up correct
UNAM.US Unico American Corporation 20230613 0 101 121 101 114 108384 114 up up correct
UNB.US Union Bankshares Inc 20230613 0 22.51 23.5 22.51 22.75 1500 22.75 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20230613 0 1.65 1.75 1.64 1.66 205000 1.66 up up correct
UNIT.US Uniti Group Inc 20230613 0 4.47 4.75 4.46 4.72 9555900 4.5623 up up correct
UNTY.US Unity Bancorp Inc 20230613 0 23.6 24.06 23.22 23.74 26000 23.74 up up correct
UONE.US Urban One Inc 20230613 0 6.29 6.41 6.07 6.11 157400 6.11 down down correct
UONEK.US Urban One Inc 20230613 0 5.89 6.12 5.79 5.85 68800 5.85 down up incorrect
UPC.US Universe Pharmaceuticals INC 20230613 0 0.907 0.98 0.884 0.965 168200 0.965 up up correct
UPLD.US Upland Software Inc 20230613 0 3.39 3.69 3.39 3.68 402710 3.68 up up correct
UPST.US Upstart Holdings Inc 20230613 0 34.74 37.04 33.86 36.97 13273300 36.97 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230613 0 10.55 10.55 10.55 10.55 62 10.55
UPTDW.US TradeUP Acquisition Corp. Warrant 20230613 0 0.0507 0.0984 0.0507 0.0551 38223 0.0551 up up correct
UPWK.US Upwork Inc 20230613 0 8.7 9.37 8.61 9.33 1846900 9.33 up up correct
URBN.US Urban Outfitters Inc 20230613 0 34.26 34.48 33.24 33.54 2307600 33.54 down down correct
URGN.US UroGen Pharma Ltd 20230613 0 11.89 12.91 11.89 12.34 221300 12.34 up up correct
UROY.US Uranium Royalty Corp 20230613 0 2.24 2.32 2.14 2.15 1011200 2.15 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20230613 0 11.96 12.16 11.63 11.65 36200 11.65 down down correct
USAU.US U.S. Gold Corp 20230613 0 4.37 4.37 4.15 4.18 27800 4.18 down up incorrect
USCB.US US Century Bank 20230613 0 10.323 10.67 10.13 10.32 29500 10.32 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230613 0 10.41 10.41 10.41 10.41 0 10.41
USEG.US U.S. Energy Corp 20230613 0 1.52 1.53 1.47 1.48 79300 1.48 down down correct
USIO.US Usio Inc 20230613 0 2.13 2.15 2.05 2.06 73500 2.06 down down correct
USLM.US United States Lime & Minerals Inc 20230613 0 192.75 196.8 192.31 194 11000 194 up up correct
USQIX.US USQ Core Real Estate Fund 20230613 0 27.26 27.26 27.26 27.26 0 27.26
USQSX.US USQ Core Real Estate Fund 20230613 0 27.32 27.32 27.32 27.32 0 27.32
UTHR.US United Therapeutics Corporation 20230613 0 226.43 231.25 225.32 229.53 258700 229.53 up up correct
UTMD.US Utah Medical Products Inc 20230613 0 99.25 100.59 96.48 99.95 11200 99.6416 up up correct
UTME.US United Time Technology Co. Ltd 20230613 0 2.25 2.42 2.19 2.3 220600 2.3 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230613 0 0.26 0.273 0.253 0.26 605300 0.26
UTSI.US UTStarcom Holdings Corp 20230613 0 3.54 3.84 3.54 3.76 7300 3.76 up up correct
UVSP.US Univest Financial Corporation 20230613 0 19.88 20.5 19.88 20.3 84300 20.3 up up correct
UXIN.US Uxin Limited 20230613 0 1.43 1.446 1.4 1.4 106500 1.4 down down correct
VABK.US Virginia National Bankshares Corporation 20230613 0 30.05 30.98 30.05 30.42 34300 30.42 up up correct
VACC.US Vaccitech plc 20230613 0 2.46 2.5 2.4 2.45 12600 2.45 down down correct
VALN.US Valneva SE 20230613 0 13.74 14.03 13.5 13.75 17000 13.75 up up correct
VALU.US Value Line Inc 20230613 0 45.79 47.97 44.63 45.4 5000 45.4 down down correct
VAQC.US Vector Acquisition Corporation II 20230613 0 10.15 10.15 10.15 10.15 200 10.15
VAXX.US Vaxxinity Inc. Class A Common Stock 20230613 0 2 2.12 1.97 2.08 142900 2.08 up up correct
VBFC.US Village Bank and Trust Financial Corp 20230613 0 42.4 45 41.69 45 3600 45 up up correct
VBIV.US VBI Vaccines Inc 20230613 0 2.63 2.79 2.62 2.66 52900 2.66 up up correct
VBLT.US Vascular Biogenics Ltd 20230613 0 0.236 0.245 0.228 0.243 948400 0.243 up up correct
VBNK.US VersaBank Common Shares 20230613 0 7.61 7.61 7.355 7.45 26000 7.45 down up incorrect
VBTX.US Veritex Holdings Inc 20230613 0 19.94 20.41 19.64 20.17 415500 20.17 up up correct
VC.US Visteon Corporation 20230613 0 149.45 153.64 149.45 152.07 356600 152.07 up up correct
VCEL.US Vericel Corporation 20230613 0 34.14 34.59 33.72 34.18 415300 34.18 up up correct
VCMIX.US Versus Capital Multi 20230613 0 27.5 27.5 27.5 27.5 0 27.5
VCNX.US Vaccinex Inc 20230613 0 0.45 0.46 0.45 0.45 91600 0.45
VCRRX.US Versus Capital Real Assets Fund LLC 20230613 0 27.54 27.54 27.54 27.54 0 27.54
VCTR.US Victory Capital Holdings Inc 20230613 0 32.46 33.069 32.39 32.84 436700 32.84 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230613 0 10.23 10.235 10.2 10.235 1900 10.235 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230613 0 10.42 10.65 10.19 10.195 2800 10.195 down down correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230613 0 0.0791 0.08 0.076 0.08 1868 0.08 up up correct
VCYT.US Veracyte Inc 20230613 0 26.93 27.31 26.6 26.99 632800 26.99 up up correct
VECO.US Veeco Instruments Inc 20230613 0 25.23 25.58 25.02 25.44 749800 25.44 up down incorrect
VECT.US VectivBio Holding AG 20230613 0 16.74 16.83 16.66 16.7 1077700 16.7 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230613 0 2.06 2.14 2 2.03 90600 2.03 down down correct
VEON.US VEON Ltd 20230613 0 21.54 21.6 20.04 20.5 105400 20.5 down up incorrect
VERA.US Vera Therapeutics Inc 20230613 0 8.9 11.06 8.9 11 1462000 11 up up correct
VERB.US Verb Technology Company Inc 20230613 0 1.58 1.69 1.5 1.56 127100 1.56 down up incorrect
VERBW.US Verb Technology Company Inc 20230613 0 0.015 0.0235 0.01 0.011 1521 0.011 down up incorrect
VERI.US Veritone Inc 20230613 0 4.03 4.39 4.023 4.32 764700 4.32 up up correct
VERO.US Venus Concept Inc 20230613 0 2.37 2.55 2.369 2.55 14000 2.55 up up correct
VERU.US Veru Inc 20230613 0 1.27 1.33 1.25 1.32 852500 1.32 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20230613 0 17.41 18.785 17.338 18.12 623100 18.12 up down incorrect
VERX.US Vertex Inc 20230613 0 23.06 23.3 22.371 22.69 316900 22.69 down down correct
VERY.US Vericity Inc 20230613 0 6.5 6.5 6.09 6.1 3900 6.1 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20230613 0 0.86 0.88 0.84 0.88 30400 0.88 up up correct
VFF.US Village Farms International Inc 20230613 0 0.68 0.7 0.664 0.682 282300 0.682 up up correct
VFLEX.US VFLEX 20230613 0 26.2 26.2 26.2 26.2 0 26.2
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230613 0 10.48 10.48 10.48 10.48 65 10.48
VIA.US Via Renewables Inc 20230613 0 10.91 11.04 10.52 10.94 45600 10.94 up up correct
VIASP.US Via Renewables Inc 20230613 0 17.98 17.98 14.4 15.78 78900 14.8904 down down correct
VIAV.US Viavi Solutions Inc 20230613 0 10.25 10.37 10.21 10.22 1700100 10.22 down down correct
VICR.US Vicor Corporation 20230613 0 59.76 61.59 58.84 60.26 463800 60.26 up up correct
VIEW.US View Inc 20230613 0 0.159 0.164 0.15 0.15 1401100 0.15 down down correct
VIEWW.US View Inc 20230613 0 0.011 0.0176 0.0108 0.0176 150372 0.0176 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20230613 0 10.46 10.46 10.46 10.46 0 10.46
VIIAW.US 7GC & Co. Holdings Inc 20230613 0 0.0421 0.0644 0.0421 0.05 26803 0.05 up up correct
VINC.US Vincerx Pharma Inc 20230613 0 1.76 1.82 1.7 1.75 72100 1.75 down down correct
VINO.US Gaucho Group Holdings Inc 20230613 0 0.582 0.618 0.57 0.602 29800 0.602 up up correct
VINP.US Vinci Partners Investments Ltd 20230613 0 9.12 9.13 8.98 9.05 44500 9.05 down down correct
VIOT.US Viomi Technology Co. Ltd 20230613 0 0.9 0.9 0.89 0.89 15400 0.89 down down correct
VIR.US Vir Biotechnology Inc 20230613 0 27.02 27.48 26.61 26.67 1037100 26.67 down down correct
VIRC.US Virco Mfg. Corporation 20230613 0 4.27 4.27 4.06 4.22 41900 4.22 down up incorrect
VIRI.US Virios Therapeutics Inc 20230613 0 1.73 1.875 1.7 1.85 607900 1.85 up up correct
VIRT.US Virtu Financial Inc 20230613 0 18.19 18.54 18.09 18.46 1697100 18.46 up up correct
VIRX.US Viracta Therapeutics Inc 20230613 0 1.68 1.77 1.52 1.55 416200 1.55 down down correct
VISL.US Vislink Technologies Inc 20230613 0 5.79 5.87 5.74 5.86 8800 5.86 up up correct
VITL.US Vital Farms Inc 20230613 0 14.26 14.42 13.72 13.78 228300 13.78 down down correct
VIVE.US Viveve Medical Inc 20230613 0 0.039 0.039 0.038 0.038 5300 0.038 down down correct
VJET.US voxeljet AG 20230613 0 1.87 1.9 1.85 1.89 3100 1.89 up up correct
VKTX.US Viking Therapeutics Inc 20230613 0 23.77 24 22.74 23.16 2203800 23.16 down down correct
VLCN.US Volcon Inc. Common stock 20230613 0 0.7 0.7 0.68 0.682 103600 0.682 down down correct
VLGEA.US Village Super Market Inc 20230613 0 22.75 22.95 22.31 22.46 35800 22.46 down down correct
VLN.US WT 20230613 0 0.15 0.17 0.15 0.163 6581 0.163 up up correct
VLY.US Valley National Bancorp 20230613 0 8.27 8.61 8.19 8.58 5392800 8.47 up up correct
VLYPO.US Valley National Bancorp 20230613 0 23.2 23.3 22.9 23.07 33000 22.512 down down correct
VLYPP.US Valley National Bancorp 20230613 0 18.07 18.34 18.07 18.18 34200 17.789 up down incorrect
VMAR.US Vision Marine Technologies Inc 20230613 0 4.48 5.1 4.401 4.98 95300 4.98 up up correct
VMD.US Viemed Healthcare Inc 20230613 0 9.995 10.17 9.91 9.91 120400 9.91 down up incorrect
VMEO.US Vimeo Inc 20230613 0 4.44 4.688 4.431 4.57 1813400 4.57 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20230613 0 6.53 6.6 6.41 6.54 507900 6.54 up up correct
VNET.US 21Vianet Group Inc 20230613 0 3.22 3.37 3.22 3.31 1467660 3.31 up up correct
VNO.US PO 20230613 0 12.07 12.28 12.07 12.21 41839 11.9319 up up correct
VNOM.US Viper Energy Partners LP 20230613 0 25.29 25.81 24.94 24.97 457900 24.97 down down correct
VOD.US Vodafone Group Plc 20230613 0 9.02 9.2 9 9.14 8760500 9.14 up up correct
VOR.US Vor Biopharma Inc 20230613 0 4.94 5.28 4.89 5.16 181000 5.16 up up correct
VOXX.US VOXX International Corporation 20230613 0 11.82 12.18 11.74 11.79 125200 11.79 down down correct
VQS.US Viq Solutions Inc 20230613 0 0.2622 0.275 0.2468 0.2622 371000 0.2622
VRA.US Vera Bradley Inc 20230613 0 5.91 6.09 5.83 6.07 341700 6.07 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230613 0 4.1 4.1 3.91 3.98 74600 3.98 down down correct
VRAY.US ViewRay Inc 20230613 0 0.53 0.534 0.499 0.518 3141600 0.518 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230613 0 6.06 6.32 5.97 6.19 186700 6.19 up up correct
VRDN.US Viridian Therapeutics Inc 20230613 0 25.45 26.67 25.445 26.54 802017 26.54 up up correct
VREX.US Varex Imaging Corporation 20230613 0 22.87 23.215 22.8 22.93 216000 22.93 up up correct
VRM.US Vroom Inc 20230613 0 1.21 1.25 1.12 1.21 5781200 1.21
VRME.US VerifyMe Inc 20230613 0 1.46 1.47 1.42 1.42 4600 1.42 down down correct
VRNA.US Verona Pharma plc 20230613 0 21.83 22.565 21.65 21.75 544300 21.75 down down correct
VRNS.US Varonis Systems Inc 20230613 0 26.07 26.71 25.81 26.57 681000 26.57 up down incorrect
VRNT.US Verint Systems Inc 20230613 0 37.11 37.7 37.11 37.41 474500 37.41 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20230613 0 0.89 0.945 0.88 0.916 35800 0.916 up down incorrect
VRRM.US Verra Mobility Corporation 20230613 0 19 19.15 18.91 18.92 1165800 18.92 down down correct
VRSK.US Verisk Analytics Inc 20230613 0 219.09 219.51 216.24 217.14 1766000 216.8 down up incorrect
VRSN.US VeriSign Inc 20230613 0 224.72 225.93 222.8 223.45 354700 223.45 down down correct
VRTS.US Virtus Investment Partners Inc 20230613 0 212.31 217.09 212.31 215 44400 215 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230613 0 340.87 344.4 339.21 342.1 986300 342.1 up down incorrect
VS.US Versus Systems Inc 20230613 0 0.54 0.6379 0.539 0.6047 740500 0.6047 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230613 0 10.73 10.73 10.73 10.73 409 10.73
VSAT.US Viasat Inc 20230613 0 44.61 45.8 44.21 44.43 555900 44.43 down down correct
VSEC.US VSE Corporation 20230613 0 54.01 55 53.5 54.69 35800 54.69 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20230613 0 5.84 5.84 5.84 5.84 0 5.84
VSLCX.US Invesco Senior Loan Fund Class C 20230613 0 5.85 5.85 5.85 5.85 0 5.85
VSLYX.US If Inv Snr Fnd Y 20230613 0 5.84 5.84 5.84 5.84 0 5.84
VSSYW.US Versus Systems Inc 20230613 0 0.027 0.027 0.027 0.027 0 0.027
VSTA.US Vasta Platform Limited 20230613 0 3.26 3.32 3.26 3.32 62374 3.32 up up correct
VSTM.US Verastem Inc 20230613 0 9.65 10.08 8.8 9.53 288800 9.53 down down correct
VTGN.US VistaGen Therapeutics Inc 20230613 0 2.43 2.5 2.16 2.17 713100 2.17 down down correct
VTNR.US Vertex Energy Inc 20230613 0 5.86 6.22 5.86 5.97 2787400 5.97 up up correct
VTRS.US Viatris Inc 20230613 0 9.4 9.7 9.36 9.63 16920000 9.63 up up correct
VTRU.US Vitru Limited 20230613 0 15.3 15.48 15.29 15.48 5258 15.48 up down incorrect
VTSI.US VirTra Inc 20230613 0 8.32 8.35 8.05 8.21 76000 8.21 down down correct
VTVT.US vTv Therapeutics Inc 20230613 0 0.79 0.802 0.755 0.756 96700 0.756 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230613 0 32.47 34.35 32.44 33.9 643900 33.9 up up correct
VUZI.US Vuzix Corporation 20230613 0 5.07 5.52 5.04 5.36 1481600 5.36 up up correct
VVOS.US Vivos Therapeutics Inc 20230613 0 0.427 0.528 0.427 0.504 626500 0.504 up up correct
VVPR.US VivoPower International PLC 20230613 0 0.65 0.7 0.63 0.68 222000 0.68 up up correct
VWE.US Vintage Wine Estates Inc 20230613 0 1.08 1.12 1.08 1.09 182600 1.09 up up correct
VXRT.US Vaxart Inc 20230613 0 0.86 0.9015 0.85 0.8912 2422305 0.8912 up down incorrect
VYGR.US Voyager Therapeutics Inc 20230613 0 13.25 13.6 13.15 13.37 406500 13.37 up up correct
VYNE.US VYNE Therapeutics Inc 20230613 0 5.13 5.5 4.99 5.26 44400 5.26 up up correct
VYNT.US Vyant Bio Inc 20230613 0 0.26 0.26 0.2035 0.23 3257 0.23 down up incorrect
WABC.US Westamerica Bancorporation 20230613 0 41.68 42.73 41.68 42.61 124000 42.61 up down incorrect
WAFD.US Washington Federal Inc 20230613 0 29.43 30.1 29.43 29.71 371000 29.71 up up correct
WAFDP.US Washington Federal Inc 20230613 0 15.08 15.27 14.92 15.08 58900 14.7737
WAFU.US Wah Fu Education Group Limited 20230613 0 2.31 2.34 2.26 2.3 13400 2.3 down down correct
WAL.US PA 20230613 0 13.87 14.49 13.85 14.36 42184 14.0944 up up correct
WALD.US Waldencast Acquisition Corp 20230613 0 9.56 9.685 9.485 9.53 35600 9.53 down down correct
WALDW.US Waldencast Acquisition Corp 20230613 0 0.5 0.5 0.5 0.5 0 0.5
WASH.US Washington Trust Bancorp Inc 20230613 0 28.32 29.1101 28.25 28.9 125941 28.3197 up up correct
WATT.US Energous Corporation 20230613 0 0.328 0.328 0.305 0.313 380500 0.313 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230613 0 2.76 2.76 2.715 2.715 3422 2.715 down down correct
WB.US Weibo Corporation 20230613 0 14.66 14.9 14.52 14.88 1002987 13.9887 up up correct
WBA.US Walgreens Boots Alliance Inc 20230613 0 31.79 32.16 31.47 31.95 6515500 31.95 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230613 0 32.34 32.58 32.05 32.58 146000 32.58 up up correct
WDAY.US Workday Inc 20230613 0 212.37 214.57 211.3 214.06 1798000 214.06 up down incorrect
WDC.US Western Digital Corporation 20230613 0 40.81 40.98 40.28 40.58 4271400 40.58 down down correct
WDFC.US WD 20230613 0 194.79 196.62 194.08 195.09 49700 195.09 up up correct
WE.US WT 20230613 0 0.025 0.035 0.0175 0.02 8829 0.02 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230613 0 9.43 9.43 9.43 9.43 0 9.43
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230613 0 10.16 10.16 10.16 10.16 0 10.16
WEJO.US Wejo Group Limited Common Shares 20230613 0 0.0201 0.0235 0.0176 0.022 1564348 0.022 up up correct
WEJOW.US Wejo Group Limited Warrant 20230613 0 0.1495 0.1495 0.1495 0.1495 0 0.1495
WEN.US The Wendy's Company 20230613 0 22.06 22.2 21.97 22.01 2621800 22.01 down down correct
WERN.US Werner Enterprises Inc 20230613 0 43.75 44.06 43.38 43.47 618244 43.3337 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20230613 0 10.03 10.03 10.03 10.03 0 10.03
WEYS.US Weyco Group Inc 20230613 0 27.01 27.78 26.5 27.3 21000 27.3 up up correct
WFC.US PD 20230613 0 17.28 17.32 17.16 17.25 51977 17.25 down down correct
WFCF.US Where Food Comes From Inc 20230613 0 13.65 13.88 13.65 13.71 2000 13.71 up up correct
WFCPX.US Wells Fargo & Co Non 20230613 0 16.75 16.75 16.75 16.75 0 16.7088
WFRD.US Weatherford International plc Ordinary Shares 20230613 0 64.3 65.67 62.78 62.83 641500 62.83 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230613 0 21.45 21.47 21.42 21.47 700 21.47 up up correct
WHF.US WhiteHorse Finance Inc 20230613 0 12.87 12.965 12.78 12.84 43661 12.4659 down down correct
WHLM.US Wilhelmina International Inc 20230613 0 3.855 3.855 3.8 3.8 1200 3.8 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230613 0 0.73 0.73 0.526 0.55 511100 0.55 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230613 0 13.253 13.5 13.253 13.5 4200 13.5 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230613 0 1.61 1.85 1.61 1.7 5000 1.7 up up correct
WILC.US G. Willi 20230613 0 12.71 12.71 12.52 12.69 1000 12.69 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20230613 0 1.15 1.15 1.04 1.07 569300 1.07 down down correct
WINA.US Winmark Corporation 20230613 0 368.33 370.59 367.31 369.33 16100 369.33 up up correct
WING.US Wingstop Inc 20230613 0 189.76 190.96 186.58 188.29 890500 188.29 down down correct
WINT.US Windtree Therapeutics Inc 20230613 0 1.68 1.73 1.48 1.55 391500 1.55 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20230613 0 10.74 10.74 10.74 10.74 400 10.74
WINVR.US WinVest Acquisition Corp. Right 20230613 0 0.066 0.066 0.066 0.066 318 0.066
WINVU.US WinVest Acquisition Corp Unit 20230613 0 10.79 10.79 10.79 10.79 1 10.79
WIRE.US Encore Wire Corporation 20230613 0 185.95 188.1 184.48 185.56 208400 185.56 down down correct
WISA.US Summit Wireless Technologies Inc 20230613 0 1.3 1.38 1.17 1.29 1918700 1.29 down down correct
WISH.US ContextLogic Inc 20230613 0 7.54 8.13 7.45 8.09 847100 8.09 up down incorrect
WIX.US Wix.com Ltd 20230613 0 77.56 81.88 77.42 81.56 1262700 81.56 up up correct
WKEY.US WISeKey International Holding AG 20230613 0 2.12 2.19 2 2.03 170100 2.03 down down correct
WKHS.US Workhorse Group Inc 20230613 0 0.89 0.95 0.89 0.93 12604500 0.93 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20230613 0 9.58 9.7 9.12 9.64 103900 9.64 up up correct
WKSP.US Worksport Ltd. Common Stock 20230613 0 2.69 2.85 2.57 2.59 106400 2.59 down up incorrect
WKSPW.US Worksport Ltd. Warrant 20230613 0 0.2599 0.26 0.2555 0.26 4378 0.26 up down incorrect
WLDN.US Willdan Group Inc 20230613 0 18.82 19.54 18.82 18.96 43100 18.96 up up correct
WLFC.US Willis Lease Finance Corporation 20230613 0 42.23 43.01 41.98 42.47 9400 42.47 up down incorrect
WMG.US Warner Music Group Corp 20230613 0 24.99 25.43 24.74 24.97 1214800 24.97 down down correct
WMPN.US William Penn Bancorporation 20230613 0 9.95 9.99 9.8 9.8 14200 9.8 down down correct
WNEB.US Western New England Bancorp Inc 20230613 0 5.88 6.1 5.88 6.05 44500 6.05 up up correct
WNW.US Wunong Net Technology Company Limited 20230613 0 0.19 0.19 0.18 0.185 72700 0.185 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20230613 0 8.83 8.99 8.76 8.88 1709600 8.88 up down incorrect
WORX.US SCWorx Corp 20230613 0 0.24 0.241 0.207 0.215 67700 0.215 down down correct
WPRT.US Westport Fuel Systems Inc 20230613 0 8.22 8.84 8.05 8.59 68500 8.59 up up correct
WRAP.US Wrap Technologies Inc 20230613 0 1.08 1.14 1.08 1.13 74200 1.13 up up correct
WRLD.US World Acceptance Corporation 20230613 0 125.42 129.01 125.37 128.74 47100 128.74 up up correct
WSBC.US WesBanco Inc 20230613 0 27.17 27.86 26.84 27.55 242300 27.55 up up correct
WSBCP.US WesBanco Inc 20230613 0 22.68 23.24 22.68 22.8 4900 22.8 up up correct
WSBF.US Waterstone Financial Inc 20230613 0 15.17 15.36 15.14 15.33 61967 15.33 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20230613 0 48.24 48.5 47.47 47.53 1304000 47.53 down down correct
WSFS.US WSFS Financial Corporation 20230613 0 39.21 40 38.8 39.77 273800 39.77 up up correct
WTBA.US West Bancorporation Inc 20230613 0 18.68 19 18.68 18.93 21800 18.93 up up correct
WTER.US The Alkaline Water Company Inc 20230613 0 1.77 1.834 1.66 1.69 112000 1.69 down up incorrect
WTFC.US Wintrust Financial Corporation 20230613 0 70.68 72.24 70.25 71.83 256800 71.83 up up correct
WTFCM.US Wintrust Financial Corporation 20230613 0 22.71 23.275 22.71 23.175 3699 22.7653 up up correct
WTFCP.US Wintrust Financial Corporation 20230613 0 23.85 24.105 23.63 23.63 140476 23.2028 down down correct
WTW.US Weight Watchers International Inc 20230613 0 224.58 227.01 224.39 226.19 395501 225.3735 up up correct
WVE.US Wave Life Sciences Ltd 20230613 0 4.21 4.24 4.15 4.22 174400 4.22 up up correct
WVFC.US WVS Financial Corp 20230613 0 12.3 12.3 12.3 12.3 0 12.3
WVVI.US Willamette Valley Vineyards Inc 20230613 0 5.83 5.89 5.83 5.83 700 5.83
WVVIP.US Willamette Valley Vineyards Inc 20230613 0 5.028 5.028 5.028 5.028 300 5.028
WW.US WW International Inc 20230613 0 6.72 7.14 6.71 6.98 2261700 6.98 up down incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230613 0 10.43 10.43 10.43 10.43 400 10.43
WWD.US Woodward Inc 20230613 0 113.32 114.42 112.97 113.46 345900 113.46 up up correct
WYNN.US Wynn Resorts Limited 20230613 0 104.09 105.37 103.37 104 2007700 104 down down correct
XAIR.US Beyond Air Inc 20230613 0 5.81 5.96 5.783 5.87 244600 5.87 up down incorrect
XBIO.US Xenetic Biosciences Inc 20230613 0 3.3 3.48 3.235 3.48 6100 3.48 up up correct
XBIOW.US Xenetic Biosciences Inc 20230613 0 7.49 8.96 7.49 8.84 1703 8.84 up up correct
XBIT.US XBiotech Inc 20230613 0 5.25 6.28 5.25 6.11 133500 6.11 up up correct
XCAPX.US ACAP Strategic Fund 20230613 0 17.38 17.38 17.38 17.38 0 17.38
XCUR.US Exicure Inc 20230613 0 1.031 1.12 1.03 1.11 37700 1.11 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230613 0 12.97 12.97 12.97 12.97 0 12.97
XEL.US Xcel Energy Inc 20230613 0 63.3 63.52 62.97 63.13 4272600 62.61 down down correct
XELA.US Exela Technologies Inc 20230613 0 5.01 5.09 4.8 4.99 537500 4.99 down down correct
XELB.US Xcel Brands Inc 20230613 0 1.04 1.0847 0.9821 1.01 135400 1.01 down down correct
XENE.US Xenon Pharmaceuticals Inc 20230613 0 42.51 43.75 42 43.14 395200 43.14 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230613 0 2.83 2.9 2.8 2.82 706900 2.82 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230613 0 10.37 10.37 10.37 10.37 2 10.37
XFOR.US X4 Pharmaceuticals Inc 20230613 0 2.35 2.575 2.29 2.49 4078000 2.49 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230613 0 638.6 638.6 638.6 638.6 0 611.7875
XGN.US Exagen Inc 20230613 0 3.15 3.471 2.94 2.96 53500 2.96 down down correct
XILSX.US Pioneer ILS Interval Fund 20230613 0 8.63 8.63 8.63 8.63 0 8.63
XLO.US Xilio Therapeutics Inc. Common Stock 20230613 0 2.77 2.83 2.58 2.58 89300 2.58 down down correct
XM.US Qualtrics International Inc 20230613 0 18.07 18.085 18.03 18.05 8557569 18.05 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20230613 0 25.28 25.64 23.43 23.63 1191500 23.63 down down correct
XNCR.US Xencor Inc 20230613 0 27.18 27.369 26.98 27.19 439400 27.19 up up correct
XNET.US Xunlei Limited 20230613 0 1.6 1.78 1.6 1.76 213700 1.76 up up correct
XOMA.US XOMA Corporation 20230613 0 17.341 18.005 17.18 17.18 35636 17.18 down down correct
XOMAO.US XOMA Corporation 20230613 0 23.59 23.59 23.555 23.555 900 23.0517 down down correct
XOMAP.US XOMA Corporation 20230613 0 23.5 23.75 23.5 23.65 2100 23.1288 up up correct
XONE.US The ExOne Company 20230613 0 49.65 49.658 49.61 49.615 21600 49.615 down down correct
XOS.US Xos Inc 20230613 0 0.38 0.42 0.38 0.403 364700 0.403 up up correct
XOSWW.US Xos Equity Warrants 20230613 0 0.031 0.032 0.031 0.0312 1467 0.0312 up down incorrect
XP.US XP Inc 20230613 0 21.33 21.39 20.37 20.42 4892500 20.42 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230613 0 10.31 10.31 10.31 10.31 1 10.31
XPAXU.US XPAC Acquisition Corp. Unit 20230613 0 10.3 10.3 10.3 10.3 100 10.3
XPEL.US XPEL Inc 20230613 0 77.95 78 77.05 77.31 118100 77.31 down up incorrect
XPER.US Xperi Holding Corporation 20230613 0 12.4 13.49 12.36 13.31 441500 13.31 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230613 0 5.83 5.83 5.83 5.83 0 5.83
XRAY.US DENTSPLY SIRONA Inc 20230613 0 38.84 39.3 38.77 39.07 1018375 38.9318 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20230613 0 0.634 0.6689 0.6311 0.6535 10903 0.6535 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20230613 0 15.39 15.89 15.3 15.8 1629000 15.5232 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230613 0 9.6 9.6 9.6 9.6 0 9.6
XSICX.US Voya Senior Income Fund Class 20230613 0 9.58 9.58 9.58 9.58 0 9.58
XSIIX.US ING Senior Incm Fd 20230613 0 9.56 9.56 9.56 9.56 0 9.56
XSIWX.US ING Senior Incm Fd 20230613 0 9.61 9.61 9.61 9.61 0 9.61
XSLCX.US Invesco Senior Loan Fund Class 20230613 0 5.83 5.83 5.83 5.83 0 5.83
XTLB.US XTL Biopharmaceuticals Ltd 20230613 0 1.13 1.22 1.13 1.19 2200 1.19 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230613 0 0.57 0.575 0.541 0.545 1626900 0.545 down down correct
YELL.US Yellow Corporation 20230613 0 1.62 1.68 1.57 1.67 524600 1.67 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20230613 0 0.954 1 0.942 0.98 41200 0.98 up up correct
YI.US 111 Inc 20230613 0 2.79 2.86 2.67 2.78 102500 2.78 down down correct
YJ.US Yunji Inc 20230613 0 0.195 0.212 0.183 0.194 211980 1.94 down down correct
YMAB.US Y 20230613 0 8.53 8.82 8.45 8.77 184500 8.77 up up correct
YNDX.US Yandex N.V 20230613 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230613 0 43.35 43.59 43 43.3 46756 43.0896 down down correct
YQ.US 17 Education & Technology Group Inc 20230613 0 0.998 1.08 0.998 1.04 85500 1.04 up up correct
YTEN.US Yield10 Bioscience Inc 20230613 0 2.35 2.47 2.31 2.35 45600 2.35
YTRA.US Yatra Online Inc 20230613 0 2.28 2.28 2.2 2.231 19300 2.231 down down correct
YVR.US Liquid Media Group Ltd 20230613 0 0.16 0.16 0.15 0.15 59200 0.15 down down correct
YY.US JOYY Inc 20230613 0 29.98 30 29.355 29.48 586924 28.9736 down down correct
Z.US Zillow Group Inc 20230613 0 44.94 45.86 44.74 45.83 2568300 45.83 up up correct
ZBRA.US Zebra Technologies Corporation 20230613 0 283.52 286.44 280.61 283.39 367100 283.39 down down correct
ZCMD.US Zhongchao Inc 20230613 0 1.11 1.14 1.11 1.14 1300 1.14 up up correct
ZD.US Ziff Davis Inc. 20230613 0 66.53 67.53 66.41 66.88 258800 66.88 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20230613 0 0.82 0.82 0.78 0.78 10100 0.78 down down correct
ZEUS.US Olympic Steel Inc 20230613 0 47.35 48.5 46.54 47.47 116800 47.47 up up correct
ZG.US Zillow Group Inc 20230613 0 44.34 44.95 43.9 44.95 424600 44.95 up up correct
ZI.US ZoomInfo Technologies Inc 20230613 0 27 28.505 26.91 28.46 7366700 28.46 up down incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230613 0 10.45 10.45 10.45 10.45 200 10.45
ZION.US Zions Bancorporation National Association 20230613 0 28.79 30.31 28.14 29.77 7691600 29.77 up up correct
ZIONL.US ZIONL 20230613 0 23.67 23.99 23.56 23.77 17600 23.77 up up correct
ZIONO.US Zions Bancorporation National Association 20230613 0 24.69 24.85 24.5 24.77 13032 24.77 up up correct
ZIONP.US Zions Bancorporation National Association 20230613 0 18.11 18.11 17.81 17.81 2476 17.81 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230613 0 2.8 2.8 2.7 2.74 1300 2.74 down down correct
ZKIN.US ZK International Group Co. Ltd 20230613 0 0.74 0.74 0.705 0.708 21400 0.708 down down correct
ZLAB.US Zai Lab Limited 20230613 0 27.89 27.89 27.22 27.63 724200 27.63 down down correct
ZM.US Zoom Video Communications Inc 20230613 0 69.43 69.89 68.42 68.82 4048000 68.82 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230613 0 23.98 25.42 23.98 25.14 875000 25.14 up up correct
ZS.US Zscaler Inc 20230613 0 158.79 159.86 154.4 157.59 2545900 157.59 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230613 0 10.235 10.2498 10.235 10.24 42866 10.24 up up correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230613 0 10.23 10.25 10.21 10.24 8528 10.24 up down incorrect
ZUMZ.US Zumiez Inc 20230613 0 14.81 15.11 14.61 15.01 574900 15.01 up up correct
ZVZZT.US NASDAQ TEST STOCK 20230613 0 12.83 16.21 12.05 16.21 242781 16.21 up up correct
ZXYZ.US A 20230613 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230613 0 0.359 0.36 0.34 0.3501 168318 0.3501 down down correct
ZYXI.US Zynex Inc 20230613 0 8.59 8.78 8.56 8.62 204200 8.62 up up correct

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