CollectAI

close-nasdaq_stocks

2024/04/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240422 0 6.22 6.22 6.22 6.22 0 6.22
AACG.US ATA Creativity Global 20240422 0 0.99 1.01 0.87 0.89 12642 0.89 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240422 0 11.17 11.275 11.14 11.14 95702 11.14 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240422 0 11.01 11.01 11.01 11.01 0 11.01
AADI.US Aadi Bioscience Inc 20240422 0 1.83 1.91 1.78 1.9 175059 1.9 up up correct
AAIDX.US AAIDX 20240422 0 20.06 20.06 20.06 20.06 0 19.9121
AAL.US American Airlines Group Inc 20240422 0 14.28 14.68 14.18 14.53 27763800 14.53 up up correct
AAME.US Atlantic American Corporation 20240422 0 1.915 2.08 1.9108 1.96 10629 1.96 up up correct
AAOI.US Applied Optoelectronics Inc 20240422 0 12.11 12.16 10.72 11.13 2482917 11.13 down down correct
AAON.US AAON Inc 20240422 0 85.86 87.8713 85.6 86.73 344804 86.73 up up correct
AAPL.US Apple Inc 20240422 0 165.52 167.26 164.77 165.84 48116400 165.6154 up up correct
AATC.US Image Sensing Systems Inc 20240422 0 6.33 6.35 6.22 6.34 6300 6.34 up up correct
ABCB.US Ameris Bancorp 20240422 0 46.32 47.215 46.115 46.77 238883 46.77 up up correct
ABCL.US AbCellera Biologics Inc 20240422 0 3.89 4.01 3.83 4.01 1076281 4.01 up up correct
ABEO.US Abeona Therapeutics Inc 20240422 0 7.63 7.73 7.26 7.36 1028038 7.36 down down correct
ABIO.US ARCA biopharma Inc 20240422 0 3.3 3.48 3.3 3.45 294997 3.45 up up correct
ABNB.US Airbnb Inc 20240422 0 156.19 157.25 153.765 156.61 3029952 156.61 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240422 0 3.21 3.2588 3.12 3.13 479020 3.13 down down correct
ABR.US PF 20240422 0 18.64 18.64 18.42 18.43 32673 18.43 down down correct
ABSI.US Absci Corporation Common Stock 20240422 0 4.77 4.88 4.48 4.51 1622829 4.51 down down correct
ABUS.US Arbutus Biopharma Corporation 20240422 0 2.73 2.765 2.635 2.64 740415 2.64 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240422 0 0.99 1.04 0.9411 1.04 311506 1.04 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240422 0 17.05 17.34 16.94 16.99 1156988 16.99 down down correct
ACB.US Aurora Cannabis Inc 20240422 0 6.54 6.65 6.15 6.28 3937433 6.28 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240422 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240422 0 9.02 9.37 8.745 9.21 651871 9.21 up up correct
ACET.US Adicet Bio Inc 20240422 0 2 2.045 1.955 2 325351 2
ACGL.US Arch Capital Group Ltd 20240422 0 93.66 94.6 93 93.85 1276015 93.85 up up correct
ACGLN.US Arch Capital Group Ltd 20240422 0 19.25 19.47 19.25 19.37 9800 19.37 up up correct
ACGLO.US Arch Capital Group Ltd 20240422 0 22.677 22.8 22.59 22.72 3900 22.72 up up correct
ACHC.US Acadia Healthcare Company Inc 20240422 0 70.2 70.84 69.905 70.26 581688 70.26 up up correct
ACHL.US Achilles Therapeutics plc 20240422 0 0.791 0.8199 0.76 0.79 429298 0.79 down down correct
ACHV.US Achieve Life Sciences Inc 20240422 0 4.57 4.58 4.35 4.41 82081 4.41 down down correct
ACIU.US AC Immune SA 20240422 0 2.39 2.51 2.355 2.42 208131 2.42 up up correct
ACIW.US ACI Worldwide Inc 20240422 0 32.28 32.66 31.9664 32.25 674381 32.25 down down correct
ACLS.US Axcelis Technologies Inc 20240422 0 96 97.95 93.77 96.96 583080 96.96 up up correct
ACMR.US ACM Research Inc 20240422 0 25.53 26.16 25 25.75 1007796 25.75 up up correct
ACNB.US ACNB Corporation 20240422 0 33.99 34.96 33.95 34.76 24234 34.76 up up correct
ACRS.US Aclaris Therapeutics Inc 20240422 0 1.24 1.25 1.21 1.22 663173 1.22 down down correct
ACST.US Acasti Pharma Inc 20240422 0 2.81 2.9123 2.81 2.85 9896 2.85 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240422 0 29.92 30.075 29.78 29.94 162600 29.94 up up correct
ACTG.US Acacia Research Corporation 20240422 0 4.9 4.99 4.88 4.96 141433 4.96 up up correct
ACVA.US ACV Auctions Inc 20240422 0 17.4 17.56 17.11 17.5 555956 17.5 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240422 0 1.99 2.01 1.9 1.98 52022 1.98 down down correct
ADAG.US Adagene Inc 20240422 0 2.57 2.73 2.57 2.73 1390 2.73 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240422 0 0.99 1.08 0.94 1.01 694255 1.01 up up correct
ADBE.US Adobe Inc 20240422 0 470.215 471.5 462.28 466.89 2604256 466.89 down down correct
ADC.US PA 20240422 0 17 17.085 16.86 17.07 7194 17.07 up up correct
ADI.US Analog Devices Inc 20240422 0 184.44 188.31 183.19 186.31 3557814 186.31 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240422 0 2.02 2.05 1.8064 1.9 2514202 1.9 down down correct
ADMA.US ADMA Biologics Inc 20240422 0 6.3 6.475 6.19 6.2 2301644 6.2 down down correct
ADN.US Advent Technologies Holdings Inc 20240422 0 0.166 0.176 0.161 0.165 394653 0.165 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240422 0 0.0144 0.0144 0.011 0.014 41456 0.014 down down correct
ADP.US Automatic Data Processing Inc 20240422 0 245.1 247.58 243.92 246.31 1329014 246.31 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240422 0 2.41 2.52 2.36 2.51 2160324 2.51 up up correct
ADSK.US Autodesk Inc 20240422 0 218.7 219.27 214.33 217.13 1776476 217.13 down down correct
ADTN.US ADTRAN Inc 20240422 0 4.7 4.77 4.68 4.74 440338 4.74 up up correct
ADTX.US Aditxt Inc 20240422 0 2.4 2.4 2.14 2.22 62239 2.22 down down correct
ADUS.US Addus HomeCare Corporation 20240422 0 97.51 97.76 93.27 93.49 187615 93.49 down down correct
ADV.US Advantage Solutions Inc 20240422 0 4.33 4.53 4.3175 4.49 880603 4.49 up up correct
ADVM.US Adverum Biotechnologies Inc 20240422 0 11.37 11.715 11.22 11.34 168238 11.34 down down correct
ADVWW.US Advantage Solutions Inc 20240422 0 0.0925 0.0925 0.0925 0.0925 170 0.0925
ADXN.US Addex Therapeutics Ltd 20240422 0 19.39 20.04 18.955 19.28 6499 19.28 down down correct
ADXS.US Advaxis Inc 20240422 0 0.572 0.572 0.572 0.572 271 0.572
AEAEU.US AltEnergy Acquisition Corp. Unit 20240422 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240422 0 1.97 2.2 1.9 1.91 173945 1.91 down down correct
AEHR.US Aehr Test Systems 20240422 0 10.44 10.75 10.19 10.59 914225 10.59 up up correct
AEI.US Alset EHome International Inc 20240422 0 0.6022 0.6022 0.59 0.59 21818 0.59 down down correct
AEIS.US Advanced Energy Industries Inc 20240422 0 90.76 91.335 89.36 91.03 121742 91.03 up up correct
AEL.US PB 20240422 0 24.32 24.47 24.3 24.36 91096 24.36 up up correct
AEMD.US Aethlon Medical Inc 20240422 0 1.47 1.48 1.421 1.48 1438 1.48 up up correct
AEP.US American Electric Power Company Inc 20240422 0 83.99 85.12 83.68 84.9 2400800 84.0752 up up correct
AEYE.US AudioEye Inc 20240422 0 11.76 12.52 11.25 11.85 302152 11.85 up down incorrect
AEZS.US Aeterna Zentaris Inc 20240422 0 1.95 1.99 1.95 1.955 6041 7.82 up down incorrect
AFBI.US Affinity Bancshares Inc 20240422 0 16.52 16.52 16.5 16.5 1160 16.5 down up incorrect
AFCG.US AFC Gamma Inc 20240422 0 11.7 11.98 11.6794 11.84 74955 11.84 up down incorrect
AFIB.US Acutus Medical Inc 20240422 0 0.1735 0.1762 0.1628 0.1676 362669 0.1676 down up incorrect
AFMD.US Affimed N.V 20240422 0 5.07 5.25 4.72 5 95885 5 down up incorrect
AFRM.US Affirm Holdings Inc 20240422 0 31.43 32.19 30.44 31.965 4202343 31.965 up down incorrect
AFYA.US Afya Limited 20240422 0 15.85 16.385 15.85 16.28 73948 16.28 up down incorrect
AGBA.US AGBA Acquisition Limited 20240422 0 1.56 2.69 1.43 2.5 211848891 2.5 up down incorrect
AGBAW.US AGBA Acquisition Limited 20240422 0 0.095 0.214 0.0925 0.1835 1428981 0.1835 up up correct
AGEN.US Agenus Inc 20240422 0 5.4 5.85 4.91 5.77 900544 5.77 up up correct
AGFY.US Agrify Corporation 20240422 0 0.277 0.277 0.26 0.27 622692 0.27 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240422 0 29.66 30.89 29.5 30.21 861755 30.21 up up correct
AGMH.US AGM Group Holdings Inc 20240422 0 1.05 1.055 0.9199 1.03 143712 1.03 down down correct
AGNC.US AGNC Investment Corp 20240422 0 9.18 9.2397 9.14 9.2 12553950 9.0817 up up correct
AGNCM.US AGNC Investment Corp 20240422 0 24.58 24.59 24.55 24.58 13600 24.58
AGNCN.US AGNC Investment Corp 20240422 0 25.14 25.254 25.14 25.22 19400 25.22 up up correct
AGNCO.US AGNC Investment Corp 20240422 0 24.25 24.25 24.1 24.19 126300 24.19 down down correct
AGNCP.US AGNC Investment Corp. 20240422 0 23.4 23.4 23.21 23.22 50400 23.22 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20240422 0 0.1512 0.1569 0.145 0.1524 1603928 0.1524 up up correct
AGRX.US Agile Therapeutics Inc 20240422 0 0.3945 0.395 0.369 0.394 15937 0.394 down down correct
AGYS.US Agilysys Inc 20240422 0 81.87 84.295 81.87 83.51 140751 83.51 up up correct
AHCO.US AdaptHealth Corp 20240422 0 9.4 9.7 9.27 9.6 793970 9.6 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240422 0 0.39 0.39 0.345 0.3703 24625 0.3703 down down correct
AIHS.US Senmiao Technology Limited 20240422 0 0.85 0.94 0.82 0.94 6579 0.94 up up correct
AIP.US Arteris Inc. Common Stock 20240422 0 6.47 6.5399 6.21 6.5 110736 6.5 up up correct
AIRG.US Airgain Inc 20240422 0 5.5199 5.5199 5.3885 5.4 2840 5.4 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240422 0 5.68 5.75 5.5001 5.66 13999 5.66 down down correct
AIRT.US Air T Inc 20240422 0 22.83 24.54 22.83 24.54 8470 24.54 up up correct
AIRTP.US Air T Inc 20240422 0 17.055 17.055 17.055 17.055 0 17.055
AKAM.US Akamai Technologies Inc 20240422 0 101.61 101.94 100.525 100.88 1193123 100.88 down down correct
AKBA.US Akebia Therapeutics Inc 20240422 0 1.37 1.4 1.34 1.36 2006106 1.36 down down correct
AKRO.US Akero Therapeutics Inc 20240422 0 20.8 21.02 19.89 20.79 711336 20.79 down down correct
AKTS.US Akoustis Technologies Inc 20240422 0 0.487 0.5536 0.487 0.5467 371392 0.5467 up up correct
AKTX.US Akari Therapeutics Plc 20240422 0 1.13 1.22 1.13 1.18 13919 1.18 up up correct
AKYA.US Akoya Biosciences Inc 20240422 0 3.82 3.91 3.79 3.9 63480 3.9 up up correct
ALCO.US Alico Inc 20240422 0 27.9 28.47 27.62 27.86 11224 27.86 down down correct
ALDX.US Aldeyra Therapeutics Inc 20240422 0 3.91 4.04 3.81 3.93 372085 3.93 up up correct
ALEC.US Alector Inc 20240422 0 5.11 5.25 5.03 5.17 353199 5.17 up up correct
ALGM.US Allegro MicroSystems Inc 20240422 0 26.24 26.335 25.54 26.21 2487817 26.21 down down correct
ALGN.US Align Technology Inc 20240422 0 300.87 303.65 297.17 300.82 446800 300.82 down down correct
ALGS.US Aligos Therapeutics Inc 20240422 0 0.755 0.81 0.74 0.801 470064 0.801 up up correct
ALGT.US Allegiant Travel Company 20240422 0 62.71 62.97 61.8 62.21 192668 62.21 down down correct
ALHC.US Alignment Healthcare Inc 20240422 0 5.23 5.31 4.995 5.01 832903 5.01 down down correct
ALIM.US Alimera Sciences Inc 20240422 0 3.41 3.65 3.26 3.54 25959 3.54 up up correct
ALKS.US Alkermes plc 20240422 0 24.08 24.19 23.7604 24.07 1708265 24.07 down down correct
ALKT.US Alkami Technology Inc 20240422 0 23.91 24.27 23.55 23.98 254012 23.98 up up correct
ALLK.US Allakos Inc 20240422 0 1.06 1.08 1.03 1.06 279232 1.06
ALLO.US Allogene Therapeutics Inc 20240422 0 3.49 3.63 3.38 3.4 1789993 3.4 down down correct
ALLT.US Allot Ltd 20240422 0 2.02 2.11 1.99 2.05 60376 2.05 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240422 0 145.21 147.9 143.6911 145.79 399984 145.79 up down incorrect
ALOT.US AstroNova Inc 20240422 0 17.49 17.9 17.355 17.87 43660 17.87 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20240422 0 64.52 64.58 64.44 64.58 1793788 64.58 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240422 0 0.751 0.7977 0.75 0.75 55138 0.75 down up incorrect
ALRM.US Alarm.com Holdings Inc 20240422 0 64.46 65.17 64.2 64.82 170287 64.82 up down incorrect
ALRN.US Aileron Therapeutics Inc 20240422 0 4.51 5.38 4.27 4.75 109866 4.75 up down incorrect
ALRS.US Alerus Financial Corporation 20240422 0 20.365 21.24 20.365 21.14 16406 21.14 up down incorrect
ALT.US Altimmune Inc 20240422 0 7.03 7.55 6.85 7.47 2370062 7.47 up down incorrect
ALTM.US Altus Midstream Company 20240422 0 3.81 3.88 3.7 3.84 6763800 3.84 up down incorrect
ALTO.US Alto Ingredients Inc 20240422 0 1.92 1.93 1.8919 1.9 283387 1.9 down up incorrect
ALTR.US Altair Engineering Inc 20240422 0 83.06 83.26 81.3 82.22 424334 82.22 down up incorrect
ALVR.US AlloVir Inc 20240422 0 0.75 0.7649 0.75 0.763 173849 0.763 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20240422 0 15.6 15.66 13.88 14.23 287330 14.23 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20240422 0 0.7 0.7001 0.67 0.685 48454 0.685 down down correct
AMAL.US Amalgamated Financial Corp 20240422 0 22.49 22.95 22.48 22.75 84634 22.6425 up up correct
AMAT.US Applied Materials Inc 20240422 0 191.55 191.78 186.855 189.46 7149843 189.46 down down correct
AMBA.US Ambarella Inc 20240422 0 41.27 41.57 40.31 41.05 531024 41.05 down down correct
AMCX.US AMC Networks Inc 20240422 0 10.87 11.08 10.82 10.95 332643 10.95 up up correct
AMD.US Advanced Micro Devices Inc 20240422 0 148.15 149.89 145.63 148.64 49397031 148.64 up up correct
AMED.US Amedisys Inc 20240422 0 90.72 91.66 90.54 91.24 159364 91.24 up up correct
AMEH.US Apollo Medical Holdings Inc 20240422 0 36.94 37.83 36.91 37.43 84374 37.43 up up correct
AMGN.US Amgen Inc 20240422 0 269.84 273.14 269.84 271.91 2165755 271.91 up up correct
AMKR.US Amkor Technology Inc 20240422 0 28.65 29.24 28.43 28.96 737627 28.96 up up correct
AMPG.US AmpliTech Group Inc 20240422 0 2.4 2.42 2.31 2.315 13809 2.315 down up incorrect
AMPGW.US AmpliTech Group Inc 20240422 0 0.175 0.175 0.175 0.175 0 0.175
AMPH.US Amphastar Pharmaceuticals Inc 20240422 0 40.31 40.75 39.93 40.17 345090 40.17 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20240422 0 9.52 9.94 9.47 9.84 342790 9.84 up down incorrect
AMRK.US A 20240422 0 37.5 37.6 36.92 37.21 345634 37.21 down up incorrect
AMRN.US Amarin Corporation plc 20240422 0 0.8629 0.8848 0.86 0.8657 739861 0.8657 up down incorrect
AMSC.US American Superconductor Corporation 20240422 0 11.53 11.839 11.37 11.74 263593 11.74 up up correct
AMSF.US AMERISAFE Inc 20240422 0 50.9 51.8 50.88 51.17 132080 51.17 up up correct
AMST.US Amesite Inc 20240422 0 1.9768 1.9768 1.8501 1.88 21551 1.88 down down correct
AMSWA.US American Software Inc 20240422 0 10.62 10.63 10.45 10.48 121641 10.3653 down down correct
AMTB.US Amerant Bancorp Inc 20240422 0 22.18 22.61 22.15 22.33 95378 22.33 up up correct
AMTX.US Aemetis Inc 20240422 0 3.82 3.8688 3.6 3.625 716908 3.625 down down correct
AMWD.US American Woodmark Corporation 20240422 0 90.5 91.1 89.61 90.3 207792 90.3 down down correct
AMZN.US Amazon.com Inc 20240422 0 176.94 178.87 174.56 177.23 37924887 177.23 up up correct
ANAB.US AnaptysBio Inc 20240422 0 19.93 20.265 19.6 19.66 139714 19.66 down down correct
ANDE.US The Andersons Inc 20240422 0 58.5 60.18 57.95 58.95 238540 58.95 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240422 0 2.75 2.77 2.68 2.68 1495 2.68 down down correct
ANGI.US Angi Inc 20240422 0 2.01 2.09 2.01 2.04 529142 2.04 up up correct
ANGO.US AngioDynamics Inc 20240422 0 6.3 6.37 6.19 6.26 336227 6.26 down down correct
ANIK.US Anika Therapeutics Inc 20240422 0 25.83 26.03 25.51 25.95 37540 25.95 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240422 0 65.98 66.37 65.18 65.62 95322 65.62 down down correct
ANIX.US Anixa Biosciences Inc 20240422 0 3.16 3.16 3.01 3.01 57975 3.01 down down correct
ANNX.US Annexon Inc 20240422 0 4.51 4.665 4.38 4.545 1157650 4.545 up up correct
ANSS.US ANSYS Inc 20240422 0 326.26 326.63 322.7 324.81 265800 324.81 down down correct
ANTE.US AirNet Technology Inc 20240422 0 1.31 1.33 1.14 1.16 6543 1.16 down down correct
ANY.US Sphere 3D Corp 20240422 0 1.1 1.14 1.02 1.12 480091 1.12 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240422 0 19.8 19.95 19.43 19.79 89923 19.79 down down correct
AOUT.US American Outdoor Brands Inc 20240422 0 8.53 8.63 8.32 8.37 31470 8.37 down down correct
APA.US APA Corporation 20240422 0 32.23 32.66 31.77 32.47 4376100 32.47 up up correct
APDN.US Applied DNA Sciences Inc 20240422 0 0.346 0.3551 0.33 0.33 1792 6.6 down down correct
APEI.US American Public Education Inc 20240422 0 12.76 13.33 12.52 13.01 150900 13.01 up up correct
API.US Agora Inc 20240422 0 2.4 2.48 2.39 2.45 89975 2.45 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240422 0 48.08 48.42 46.63 47.64 784535 47.64 down down correct
APLT.US Applied Therapeutics Inc 20240422 0 4.38 4.645 4.38 4.41 1117613 4.41 up up correct
APM.US Aptorum Group Limited 20240422 0 5.71 6.22 5.5417 5.66 19463 5.66 down down correct
APOG.US Apogee Enterprises Inc 20240422 0 58.09 58.48 57.33 57.52 231491 57.52 down down correct
APP.US AppLovin Corporation 20240422 0 67.3 68.25 65.7 67.85 2468579 67.85 up up correct
APPF.US AppFolio Inc 20240422 0 210.55 216.48 208.98 214.79 310512 214.79 up up correct
APPN.US Appian Corporation 20240422 0 34.78 35.49 34.21 35.12 410492 35.12 up up correct
APPS.US Digital Turbine Inc 20240422 0 1.88 1.92 1.8 1.86 1270217 1.86 down down correct
APRE.US Aprea Therapeutics Inc 20240422 0 5.7516 5.7516 5.1201 5.1201 11827 5.1201 down down correct
APTO.US Aptose Biosciences Inc 20240422 0 1.23 1.2599 1.2101 1.23 12898 1.23
APVO.US Aptevo Therapeutics Inc 20240422 0 0.711 0.72 0.67 0.71 169421 0.71 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240422 0 1.3501 1.3501 1.3501 1.3501 92 1.3501
APYX.US Apyx Medical Corporation 20240422 0 1.32 1.33 1.21 1.26 77365 1.26 down down correct
AQB.US AquaBounty Technologies Inc 20240422 0 1.72 1.75 1.66 1.73 8300 1.73 up up correct
AQMS.US Aqua Metals Inc 20240422 0 0.5091 0.5091 0.4691 0.489 291003 0.489 down down correct
AQST.US Aquestive Therapeutics Inc 20240422 0 4.18 4.39 4.01 4.38 1825960 4.38 up up correct
ARAY.US Accuray Incorporated 20240422 0 2.15 2.19 2.1 2.17 1249953 2.17 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240422 0 1.82 1.92 1.82 1.83 74495 1.83 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240422 0 0.1898 0.1898 0.1898 0.1898 122 0.1898
ARBK.US Argo Blockchain plc American Depositary Shares 20240422 0 1.53 1.66 1.4501 1.58 348189 1.58 up down incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240422 0 8.17 8.43 8.12 8.41 11000 8.41 up down incorrect
ARCB.US ArcBest Corporation 20240422 0 139.22 141.7 137.34 139.53 285822 139.3836 up down incorrect
ARCC.US Ares Capital Corporation 20240422 0 20.6 20.69 20.555 20.66 2787135 20.66 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20240422 0 26.17 27.735 25.96 27.06 327983 27.06 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20240422 0 0.0624 0.0669 0.06 0.0645 41399 0.0645 up down incorrect
ARDX.US Ardelyx Inc 20240422 0 6.6 6.64 6.3825 6.51 4582376 6.51 down up incorrect
AREC.US American Resources Corporation 20240422 0 1.348 1.39 1.24 1.28 445414 1.28 down up incorrect
ARGO.US PA 20240422 0 23.98 24.09 23.96 24 11456 24 up down incorrect
ARGX.US argenx SE 20240422 0 362.93 370.8 359.83 368.75 335800 368.75 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20240422 0 13.97 14.12 13.64 14.07 1217654 14.07 up down incorrect
ARKO.US Arko Corp 20240422 0 4.54 4.745 4.36 4.58 425300 4.58 up down incorrect
ARKOW.US Arko Corp 20240422 0 0.16 0.19 0.16 0.19 28703 0.19 up down incorrect
ARKR.US Ark Restaurants Corp 20240422 0 13.82 13.82 13.63 13.63 1254 13.63 down up incorrect
ARLP.US Alliance Resource Partners L.P 20240422 0 21.17 21.205 21 21.2 282199 20.5744 up down incorrect
AROW.US Arrow Financial Corporation 20240422 0 22.92 23.19 22.7119 23 25583 22.7432 up up correct
ARQQ.US Arqit Quantum Inc 20240422 0 0.5 0.5 0.48 0.488 202575 0.488 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240422 0 0.37 0.37 0.37 0.37 4669 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240422 0 9.18 9.28 8.7425 8.94 1227500 8.94 down down correct
ARRY.US Array Technologies Inc 20240422 0 11.33 11.84 11.08 11.69 5811951 11.69 up up correct
ARTL.US Artelo Biosciences Inc 20240422 0 1.38 1.38 1.29 1.3004 3574 1.3004 down down correct
ARTLW.US Artelo Biosciences Inc 20240422 0 0.0117 0.0117 0.0117 0.0117 139 0.0117
ARTNA.US Artesian Resources Corporation 20240422 0 34.87 35.35 34.8 34.84 28839 34.84 down down correct
ARTW.US Art's 20240422 0 2.0208 2.0208 1.95 1.95 6642 1.95 down down correct
ARVN.US Arvinas Inc 20240422 0 34.8 35.865 34.52 34.9 848812 34.9 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240422 0 22.6 24.3 22.2364 23.92 1080438 23.92 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240422 0 11.31 11.31 11.31 11.31 0 11.31
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240422 0 20.86 20.86 20.86 20.86 0 20.7348
ASLE.US AerSale Corporation 20240422 0 6.69 6.74 6.57 6.7 230749 6.7 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240422 0 0.58 0.6121 0.43 0.455 11382800 0.455 down down correct
ASMB.US Assembly Biosciences Inc 20240422 0 13.66 13.66 13.13 13.22 7405 13.22 down up incorrect
ASML.US ASML Holding N.V 20240422 0 870 880 862.46 872.05 1143900 870.2151 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20240422 0 57.36 57.83 56.91 57.44 1101774 57.44 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20240422 0 1.63 1.77 1.62 1.7 90593 1.7 up down incorrect
ASPU.US Aspen Group Inc 20240422 0 0.235 0.235 0.235 0.235 604 0.235
ASRT.US Assertio Holdings Inc 20240422 0 0.788 0.88 0.7801 0.8653 735543 0.8653 up down incorrect
ASRV.US AmeriServ Financial Inc 20240422 0 2.75 2.75 2.59 2.59 7310 2.5583 down up incorrect
ASTC.US Astrotech Corporation 20240422 0 8.95 9.261 8.95 9.261 698 9.261 up down incorrect
ASTE.US Astec Industries Inc 20240422 0 43.1 43.19 42.39 42.94 111529 42.78 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20240422 0 7.8 7.83 7.65 7.82 274752 7.82 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20240422 0 1.1 1.17 1.07 1.15 129473 1.15 up down incorrect
ASTR.US Astra Space Inc 20240422 0 0.625 0.6399 0.5813 0.6399 199808 0.6399 up down incorrect
ASTS.US AST SpaceMobile Inc 20240422 0 2.1 2.18 2.065 2.16 3122885 2.16 up down incorrect
ASTSW.US AST SpaceMobile Inc 20240422 0 0.35 0.39 0.35 0.3899 2050 0.3899 up down incorrect
ASUR.US Asure Software Inc 20240422 0 7.07 7.23 6.9 6.92 142690 6.92 down up incorrect
ASYS.US Amtech Systems Inc 20240422 0 4.78 4.78 4.6 4.65 40365 4.65 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240422 0 1.88 1.9 1.8 1.87 1049274 1.87 down down correct
ATCOL.US Atlas Corp 20240422 0 24.1 24.228 24.02 24.05 3700 24.05 down down correct
ATEC.US Alphatec Holdings Inc 20240422 0 12.5 12.81 12.31 12.79 1659689 12.79 up up correct
ATER.US Aterian Inc 20240422 0 2.13 2.2 2.0401 2.13 46599 2.13
ATEX.US Anterix Inc 20240422 0 31.83 32.33 31.42 31.79 119708 31.79 down down correct
ATHA.US Athira Pharma Inc 20240422 0 2.17 2.17 2.075 2.09 128081 2.09 down down correct
ATHE.US Alterity Therapeutics Limited 20240422 0 2 2.18 2 2.13 43741 2.13 up up correct
ATIF.US ATIF Holdings Limited 20240422 0 0.999 0.999 0.95 0.9737 1395 0.9737 down down correct
ATLC.US Atlanticus Holdings Corporation 20240422 0 24.08 24.29 23.205 23.45 26198 23.45 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240422 0 22.14 22.435 22.01 22.04 10400 22.04 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240422 0 22.98 22.98 21.74 22.765 5400 22.765 down down correct
ATLO.US Ames National Corporation 20240422 0 19.11 19.52 19.04 19.32 5411 19.0545 up up correct
ATMH.US All Things Mobile Analytic Inc 20240422 0 0.0679 0.0679 0.0679 0.0679 0 0.0679
ATNF.US 180 Life Sciences Corp 20240422 0 1.76 2 1.76 1.8 31800 1.8 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240422 0 0.0093 0.0094 0.0087 0.0093 32214 0.0093
ATNI.US ATN International Inc 20240422 0 28.49 28.53 27.97 28.07 69080 28.07 down down correct
ATOM.US Atomera Incorporated 20240422 0 5.71 5.72 5.35 5.46 222300 5.46 down down correct
ATOS.US Atossa Therapeutics Inc 20240422 0 1.32 1.47 1.32 1.42 1020568 1.42 up up correct
ATRA.US Atara Biotherapeutics Inc 20240422 0 0.6674 0.7053 0.6632 0.6974 856889 0.6974 up up correct
ATRC.US AtriCure Inc 20240422 0 23.21 23.21 22.27 22.71 684150 22.71 down down correct
ATRI.US Atrion Corporation 20240422 0 409 424.72 399.83 399.83 30914 399.83 down down correct
ATRO.US Astronics Corporation 20240422 0 16.16 16.4 15.98 16.32 146860 16.32 up up correct
ATSG.US Air Transport Services Group Inc 20240422 0 12.74 12.93 12.57 12.83 367704 12.83 up up correct
ATXI.US Avenue Therapeutics Inc 20240422 0 0.1301 0.1375 0.114 0.1301 21448 9.7575
ATXS.US Astria Therapeutics Inc 20240422 0 9.86 10.01 9.53 9.8 1527907 9.8 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240422 0 33.24 33.95 33 33.57 304125 33.57 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240422 0 22.1 22.34 22.02 22.04 12931 22.04 down down correct
AUBN.US Auburn National Bancorporation Inc 20240422 0 16.89 16.93 16.7339 16.93 1436 16.93 up up correct
AUDC.US AudioCodes Ltd 20240422 0 10.5 10.69 10.275 10.52 28036 10.52 up up correct
AUGX.US Augmedix Inc. Common Stock 20240422 0 3.11 3.11 2.945 2.99 182445 2.99 down down correct
AUID.US Ipsidy Inc. Common Stock 20240422 0 7.81 8.25 7.4 7.69 52033 7.69 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240422 0 4.98 5.06 4.92 5.05 1167172 5.05 up up correct
AUR.US Aurora Innovation Inc 20240422 0 2.8 2.83 2.73 2.75 4610258 2.75 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240422 0 7.24 7.25 7.04 7.09 107613 7.09 down down correct
AUROW.US Aurora Innovation Inc 20240422 0 0.21 0.21 0.21 0.21 4398 0.21
AUTL.US Autolus Therapeutics plc 20240422 0 4.5 4.65 4.475 4.56 1154024 4.56 up up correct
AUUD.US Auddia Inc 20240422 0 1.9 1.9299 1.77 1.85 89088 1.85 down down correct
AUUDW.US Auddia Inc 20240422 0 0.035 0.035 0.035 0.035 2496 0.035
AUVI.US Applied UV Inc 20240422 0 0.6533 0.693 0.571 0.5911 281320 0.5911 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240422 0 6.81 6.81 5.71 5.72 3600 5.72 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240422 0 2.24 2.35 2.21 2.27 41200 2.27 up up correct
AVAV.US AeroVironment Inc 20240422 0 151.92 153.1 148.052 149.72 259797 149.72 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240422 0 17.4 17.65 16.7 17.3 823511 17.3 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240422 0 11.62 11.805 11.6 11.77 1442065 11.77 up up correct
AVGO.US Broadcom Inc 20240422 0 1224.5 1233.2 1200.54 1224.46 2516218 1224.46 down down correct
AVGR.US Avinger Inc 20240422 0 3.92 4.01 3.64 3.785 12010 3.785 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240422 0 10 10 10 10 0 10
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20240422 0 0.0051 0.0051 0.0051 0.0051 8002 0.0051
AVIR.US Atea Pharmaceuticals Inc 20240422 0 3.71 3.76 3.66 3.67 345154 3.67 down down correct
AVNW.US Aviat Networks Inc 20240422 0 33.08 33.08 32.34 32.86 36129 32.86 down down correct
AVO.US Mission Produce Inc 20240422 0 11.53 11.545 11.31 11.37 151887 11.37 down down correct
AVPT.US Avepoint Inc 20240422 0 7.7 7.78 7.65 7.74 460401 7.74 up up correct
AVPTW.US AVPTW 20240422 0 0.95 0.9947 0.95 0.99 16001 0.99 up up correct
AVRO.US AVROBIO Inc 20240422 0 1.18 1.22 1.18 1.2 52538 1.2 up up correct
AVT.US Avnet Inc 20240422 0 47.08 47.74 46.76 47.38 479100 47.38 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240422 0 22.1 22.865 21.35 22.17 109562 22.17 up up correct
AVTX.US Avalo Therapeutics Inc 20240422 0 11.46 13.37 11.46 12.21 83471 12.21 up up correct
AVXL.US Anavex Life Sciences Corp 20240422 0 3.85 3.85 3.64 3.68 1358524 3.68 down down correct
AWH.US Aspira Women's Health Inc 20240422 0 3.55 3.565 3.45 3.5 5397 3.5 down down correct
AWRE.US Aware Inc 20240422 0 1.72 1.7352 1.715 1.72 26483 1.72
AXDX.US Accelerate Diagnostics Inc 20240422 0 0.87 0.9445 0.86 0.8874 18342 0.8874 up up correct
AXGN.US AxoGen Inc 20240422 0 6.54 6.87 6.45 6.86 408495 6.86 up up correct
AXNX.US Axonics Inc 20240422 0 67 67.05 66.755 66.84 670197 66.84 down down correct
AXON.US Axon Enterprise Inc 20240422 0 294.86 296.88 291.395 293.8 513484 293.8 down down correct
AXSM.US Axsome Therapeutics Inc 20240422 0 68.14 71.3 67.16 71.1 498859 71.1 up up correct
AXTI.US AXT Inc 20240422 0 2.83 2.92 2.77 2.84 504721 2.84 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240422 0 18.38 18.6 18.2162 18.51 2595081 18.51 up up correct
AYRO.US Ayro Inc 20240422 0 1.38 1.38 1.34 1.36 25849 1.36 down down correct
AYTU.US Aytu Biopharma Inc 20240422 0 2.75 2.8833 2.75 2.8098 6647 2.8098 up up correct
AZN.US AstraZeneca PLC 20240422 0 69.67 70.49 69.38 70.13 5183732 70.13 up up correct
AZPN.US Aspen Technology Inc 20240422 0 199.58 200.17 196.855 197.08 178991 197.08 down down correct
BAC.US PQ 20240422 0 18.41 18.59 18.35 18.57 58513 18.3069 up up correct
BAND.US Bandwidth Inc 20240422 0 17.6 17.6 17.14 17.53 153263 17.53 down down correct
BANF.US BancFirst Corporation 20240422 0 90 91.87 89.92 91.28 154424 91.28 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240422 0 25.7 25.8 25.7 25.7 1375 25.7
BANR.US Banner Corporation 20240422 0 45.04 45.765 44.91 45.22 269885 44.7415 up up correct
BANX.US StoneCastle Financial Corp 20240422 0 18.4981 18.7799 18.43 18.54 14307 18.54 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240422 0 3.32 3.32 3.1 3.298 805 3.298 down down correct
BASE.US Couchbase Inc. Common Stock 20240422 0 23.16 23.215 22.58 23.05 456092 23.05 down down correct
BATRA.US The Liberty Braves Group 20240422 0 40.31 40.76 40.14 40.53 18800 40.53 up up correct
BATRK.US The Liberty Braves Group 20240422 0 37.51 37.76 37.205 37.6 95500 37.6 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240422 0 6.72 6.72 6.46 6.48 68451 6.48 down down correct
BBGI.US Beasley Broadcast Group Inc 20240422 0 0.7026 0.7026 0.6721 0.6806 30188 0.6806 down down correct
BBIG.US Vinco Ventures Inc 20240422 0 0.003 0.01 0.003 0.01 5723 0.01 up up correct
BBIO.US BridgeBio Pharma Inc 20240422 0 24.99 25.52 24.135 25.07 2123116 25.07 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240422 0 1.7 1.7499 1.6 1.6 20809 1.6 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240422 0 23.04 23.04 23.04 23.04 115 23.04
BBSI.US Barrett Business Services Inc 20240422 0 122.74 123.29 122.19 122.81 37547 122.81 up up correct
BCAB.US BioAtla Inc 20240422 0 2.11 2.18 2.005 2.18 872008 2.18 up up correct
BCBP.US BCB Bancorp Inc 20240422 0 9.99 10 9.61 9.62 50117 9.4618 down down correct
BCDA.US BioCardia Inc 20240422 0 0.368 0.368 0.32 0.3678 66915 0.3678 down down correct
BCEL.US Atreca Inc 20240422 0 0.076 0.085 0.0751 0.085 666170 0.085 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240422 0 0.538 0.5823 0.5109 0.5401 367454 0.5401 up up correct
BCML.US BayCom Corp 20240422 0 20.01 20.01 19.27 19.41 38644 19.41 down down correct
BCOV.US Brightcove Inc 20240422 0 1.75 1.75 1.65 1.69 178726 1.69 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240422 0 7.05 7.05 7.05 7.05 343 7.05
BCPC.US Balchem Corporation 20240422 0 144.13 145.1099 143.02 143.72 64336 143.72 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240422 0 4.43 4.57 4.39 4.41 2557483 4.41 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240422 0 10.86 10.86 10.86 10.86 107 10.86
BCTX.US BriaCell Therapeutics Corp 20240422 0 2.15 2.2 2.05 2.2 17379 2.2 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240422 0 0.93 0.97 0.91 0.9393 23278 0.9393 up up correct
BCYC.US Bicycle Therapeutics plc 20240422 0 23.65 23.65 22.48 22.57 395115 22.57 down down correct
BDSX.US Biodesix Inc 20240422 0 1.27 1.3 1.24 1.29 48595 1.29 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240422 0 5.28 5.47 4.96 5.02 512721 5.02 down down correct
BEAM.US Beam Therapeutics Inc 20240422 0 24.27 24.27 23.205 24.1 2434712 24.1 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240422 0 1.9 2.06 1.9 2 35564 2 up up correct
BECN.US Beacon Roofing Supply Inc 20240422 0 94.64 96.64 94.38 96.06 624992 96.06 up up correct
BEEM.US Beam Global 20240422 0 6.15 6.15 5.66 5.93 127968 5.93 down down correct
BELFA.US Bel Fuse Inc 20240422 0 69.28 70.39 69.28 70.01 13000 70.01 up up correct
BELFB.US Bel Fuse Inc 20240422 0 56.74 57.6552 56.02 57.05 49758 57.05 up up correct
BFC.US Bank First Corporation 20240422 0 78.36 80.2797 78.36 79.69 11418 79.69 up up correct
BFI.US BurgerFi International Inc 20240422 0 0.41 0.41 0.39 0.3988 181314 0.3988 down down correct
BFIIW.US BurgerFi International LLC 20240422 0 0.025 0.025 0.018 0.0249 29864 0.0249 down down correct
BFIN.US BankFinancial Corporation 20240422 0 10.12 10.14 10 10 8989 9.9 down down correct
BFRI.US Biofrontera Inc. Common Stock 20240422 0 1.66 1.7 1.376 1.445 93931 1.445 down down correct
BFRIW.US Biofrontera Inc. Warrants 20240422 0 0.035 0.055 0.035 0.0499 4546 0.0499 up up correct
BFST.US Business First Bancshares Inc 20240422 0 21.39 21.78 21.39 21.57 53114 21.57 up up correct
BGFDX.US BGFDX 20240422 0 22.02 22.02 22.02 22.02 0 21.8642
BGFLX.US BGFLX 20240422 0 21.99 21.99 21.99 21.99 0 21.8302
BGFTX.US BGFTX 20240422 0 21.95 21.95 21.95 21.95 0 21.7992
BGFV.US Big 5 Sporting Goods Corporation 20240422 0 3.14 3.25 3 3.23 424153 3.23 up up correct
BGFVX.US BGFVX 20240422 0 22.92 22.92 22.92 22.92 0 22.7632
BGNE.US BeiGene Ltd 20240422 0 130.55 133.09 129.96 130.94 152563 130.94 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240422 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240422 0 1.07 1.074 1.03 1.03 60747 1.03 down down correct
BHF.US Brighthouse Financial Inc 20240422 0 49.12 49.87 48.63 49.15 316648 49.15 up up correct
BHFAL.US Brighthouse Financial Inc 20240422 0 22.77 23.23 22.69 22.78 60500 22.78 up up correct
BHFAM.US Brighthouse Financial Inc 20240422 0 15.62 15.78 15.503 15.72 23800 15.72 up up correct
BHFAN.US Brighthouse Financial Inc 20240422 0 18.67 19.06 18.609 18.73 40000 18.73 up up correct
BHFAO.US Brighthouse Financial Inc 20240422 0 23.65 23.76 23.36 23.72 22200 23.72 up up correct
BHFAP.US Brighthouse Financial Inc 20240422 0 22.6 23.16 22.6 22.72 8600 22.72 up up correct
BIDU.US Baidu Inc 20240422 0 95.5 98.05 94.55 97.24 2853012 97.24 up up correct
BIGC.US BigCommerce Holdings Inc 20240422 0 5.93 5.93 5.72 5.76 665814 5.76 down down correct
BIIB.US Biogen Inc 20240422 0 196.19 196.78 193.23 194.11 1119500 194.11 down down correct
BILI.US Bilibili Inc 20240422 0 11.13 11.77 11.045 11.74 7178978 11.74 up up correct
BIMI.US BIMI International Medical Inc 20240422 0 1.21 1.26 1.1 1.12 68808 1.12 down down correct
BIOL.US BIOLASE Inc 20240422 0 0.1394 0.155 0.1391 0.15 1455637 0.15 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240422 0 11.92 12.196 11.7 11.97 44000 11.97 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240422 0 0.6031 0.77 0.601 0.6518 3509289 0.6518 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240422 0 1.97 2.075 1.88 2.05 28162881 2.05 up up correct
BIVI.US BioVie Inc 20240422 0 0.4788 0.4864 0.462 0.4832 451590 0.4832 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240422 0 0.5599 0.65 0.5599 0.62 41204 0.62 up up correct
BJRI.US BJ's Restaurants Inc 20240422 0 32.26 32.46 31.35 31.77 385065 31.77 down down correct
BKNG.US Booking Holdings Inc 20240422 0 3441.12 3492.52 3424.515 3463 202419 3463 up up correct
BKR.US Baker Hughes Company 20240422 0 32.4 32.75 31.88 32.46 4991600 32.46 up up correct
BKSC.US Bank of South Carolina Corporation 20240422 0 12.07 12.07 12.07 12.07 400 12.07
BKYI.US BIO 20240422 0 1.73 1.7399 1.66 1.66 24632 1.66 down down correct
BL.US BlackLine Inc 20240422 0 57.58 58.71 57.2 58.39 467384 58.39 up up correct
BLBD.US Blue Bird Corporation 20240422 0 34.18 34.47 33.2 33.98 640217 33.98 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240422 0 2.61 2.61 2.18 2.61 13110 2.61
BLDE.US Blade Air Mobility Inc 20240422 0 3.38 3.385 3.08 3.15 1056968 3.15 down down correct
BLDEW.US Blade Air Mobility Inc 20240422 0 0.285 0.3 0.25 0.2695 17185 0.2695 down down correct
BLDP.US Ballard Power Systems Inc 20240422 0 2.67 2.67 2.53 2.58 3408349 2.58 down down correct
BLEUU.US bleuacacia ltd Unit 20240422 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240422 0 15.95 16.98 15.72 16.8 560006 16.8 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240422 0 8.49 8.55 8.39 8.42 35742 8.42 down down correct
BLIN.US Bridgeline Digital Inc 20240422 0 1.2 1.23 1.19 1.2 30845 1.2
BLKB.US Blackbaud Inc 20240422 0 76.69 78.845 76.3 78.63 183937 78.63 up up correct
BLMN.US Bloomin' Brands Inc 20240422 0 27.15 27.26 26.57 26.81 1068679 26.81 down down correct
BLNK.US Blink Charging Co 20240422 0 2.32 2.33 2.18 2.3 3509289 2.3 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240422 0 0.0516 0.0553 0.0511 0.0511 2320 0.0511 down down correct
BLRX.US BioLineRx Ltd 20240422 0 0.6334 0.6789 0.6334 0.6771 176118 0.6771 up up correct
BLUE.US bluebird bio Inc 20240422 0 1.01 1.03 0.935 0.9536 4581972 0.9536 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240422 0 9.15 9.46 9.05 9.27 238325 9.27 up up correct
BMBL.US Bumble Inc 20240422 0 10.27 10.635 10.175 10.35 4010284 10.35 up up correct
BMEA.US Biomea Fusion Inc 20240422 0 11.01 11.28 10.808 10.83 603210 10.83 down down correct
BMRA.US Biomerica Inc 20240422 0 0.7303 0.7623 0.703 0.7247 59331 0.7247 down down correct
BMRC.US Bank of Marin Bancorp 20240422 0 15.47 15.71 15.42 15.47 45436 15.2255
BMRN.US BioMarin Pharmaceutical Inc 20240422 0 89.46 89.8075 88.89 89.49 1257361 89.49 up up correct
BNGO.US Bionano Genomics Inc 20240422 0 0.75 0.79 0.74 0.7606 871068 0.7606 up down incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20240422 0 10.95 10.95 10.95 10.95 7 10.95
BNIXR.US Bannix Acquisition Corp. Right 20240422 0 0.2395 0.2395 0.2395 0.2395 200 0.2395
BNR.US Burning Rock Biotech Limited 20240422 0 0.756 0.8855 0.756 0.86 63907 0.86 up down incorrect
BNTC.US Benitec Biopharma Inc 20240422 0 7.14 7.35 6.49 6.72 129458 6.72 down up incorrect
BNTX.US BioNTech SE 20240422 0 86.88 88.72 86.5 88.01 528474 88.01 up down incorrect
BOKF.US BOK Financial Corporation 20240422 0 88.2 89.8 87.32 89.26 130502 89.26 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20240422 0 1.11 1.13 1.09 1.11 39426 1.11
BON.US Bon Natural Life Limited Ordinary Shares 20240422 0 3.52 4 3.52 3.78 87924 3.78 up up correct
BOOM.US DMC Global Inc 20240422 0 16.93 17.22 16.5744 16.88 111478 16.88 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240422 0 2.79 2.845 2.77 2.77 10425 2.77 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240422 0 9.85 10.14 9.65 9.9 4278 9.9 up up correct
BOXL.US Boxlight Corporation 20240422 0 0.511 0.549 0.511 0.5201 9865 0.5201 up up correct
BPMC.US Blueprint Medicines Corporation 20240422 0 87.76 92.66 86.515 90.61 792073 90.61 up up correct
BPOP.US Popular Inc 20240422 0 83.6 85.85 83.08 85.25 429400 85.25 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240422 0 25.14 25.17 25.09 25.115 1234 25.115 down down correct
BPRN.US The Bank of Princeton 20240422 0 29.81 30.324 29.78 30.12 12962 29.8224 up up correct
BPTH.US Bio 20240422 0 3.85 3.95 2.85 2.92 869598 2.92 down down correct
BPTS.US Biophytis SA 20240422 0 11.2 11.2 8.968 9.82 8834 9.82 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240422 0 14.11 14.38 13.9 14.12 13900 14.12 up up correct
BPYPN.US Brookfield Property Partners L.P 20240422 0 12.35 12.448 12.25 12.35 7138 12.35
BPYPO.US Brookfield Property Partners L.P 20240422 0 13.1 13.44 13.1 13.35 13115 13.35 up up correct
BPYPP.US Brookfield Property Partners L.P 20240422 0 14.08 14.53 14.08 14.52 15200 14.52 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240422 0 6.32 6.34 6.02 6.04 75785 6.04 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240422 0 11.43 11.7 11.37 11.61 3098 11.61 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20240422 0 0.3075 0.3075 0.235 0.2574 46596 0.2574 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20240422 0 1.08 1.25 1.02 1.07 67477 1.07 down up incorrect
BRID.US Bridgford Foods Corporation 20240422 0 10.61 10.62 10.4431 10.46 1566 10.46 down up incorrect
BRKL.US Brookline Bancorp Inc 20240422 0 9.38 9.51 9.34 9.37 328928 9.2261 down up incorrect
BRKR.US Bruker Corporation 20240422 0 80.64 80.64 77.08 78.05 811225 78.05 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240422 0 2.69 2.7044 2.6 2.62 30114 2.62 down up incorrect
BROG.US Brooge Energy Limited 20240422 0 1.11 1.12 1.04 1.11 215624 1.11
BROGW.US Brooge Energy Limited 20240422 0 0.01 0.0115 0.0057 0.0079 80237 0.0079 down up incorrect
BRP.US BRP Group Inc 20240422 0 27.71 27.71 27.09 27.41 158550 27.41 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20240422 0 1.39 1.42 1.35 1.38 60282 1.38 down down correct
BRY.US Berry Corporation 20240422 0 8.36 8.64 8.25 8.55 637544 8.55 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240422 0 39.44 39.87 38.65 39.68 681174 39.68 up up correct
BSBK.US Bogota Financial Corp 20240422 0 6.67 6.75 6.65 6.65 5122 6.65 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240422 0 13.05 13.5 13.02 13.02 14999 13.02 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240422 0 0.0695 0.0715 0.0605 0.0646 12771460 0.0646 down down correct
BSGM.US BioSig Technologies Inc 20240422 0 1.41 1.59 1.2998 1.555 216573 1.555 up up correct
BSRR.US Sierra Bancorp 20240422 0 19.2 19.36 18.93 18.93 30072 18.7176 down down correct
BSVN.US Bank7 Corp 20240422 0 27.3 28.115 27.3 27.99 9476 27.99 up up correct
BSY.US Bentley Systems Incorporated 20240422 0 52.92 53.2899 52.2 53.2 2409407 53.2 up up correct
BTAI.US BioXcel Therapeutics Inc 20240422 0 2.73 2.86 2.6 2.85 369752 2.85 up up correct
BTBD.US BT Brands Inc. Common Stock 20240422 0 1.55 1.6199 1.45 1.6199 16058 1.6199 up up correct
BTBT.US Bit Digital Inc 20240422 0 1.99 2.19 1.92 2.19 9134485 2.19 up up correct
BTCS.US BTCS Inc. Common Stock 20240422 0 1.47 1.55 1.445 1.51 121451 1.51 up up correct
BTCY.US Biotricity Inc. Common Stock 20240422 0 1.39 1.5799 1.3147 1.4599 103681 1.4599 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20240422 0 0.007 0.0075 0.0061 0.0061 299438 0.0061 down down correct
BUSE.US First Busey Corporation 20240422 0 22.83 23.13 22.77 22.89 157018 22.89 up up correct
BVS.US Bioventus Inc 20240422 0 4.6 4.6 4.25 4.29 144156 4.29 down down correct
BWAY.US BrainsWay Ltd 20240422 0 4.9 4.98 4.6301 4.75 52525 4.75 down down correct
BWB.US Bridgewater Bancshares Inc 20240422 0 11.93 12.22 11.85 12.05 28177 12.05 up up correct
BWEN.US Broadwind Inc 20240422 0 2.3 2.3 2.15 2.18 79045 2.18 down down correct
BWFG.US Bankwell Financial Group Inc 20240422 0 24.87 25.34 24.51 25.33 14369 25.1171 up up correct
BWMN.US Bowman Consulting Group Ltd 20240422 0 30.33 31.22 30.05 30.53 107527 30.53 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240422 0 18.5 19.555 18.38 19.49 37000 19.49 up up correct
BXRX.US Baudax Bio Inc 20240422 0 0.0105 0.0112 0.0103 0.0112 24717 0.0112 up up correct
BYFC.US Broadway Financial Corporation 20240422 0 4.99 5.28 4.897 5.22 1271 5.22 up up correct
BYND.US Beyond Meat Inc 20240422 0 6.43 6.43 6.05 6.16 1796737 6.16 down down correct
BYRN.US Byrna Technologies Inc 20240422 0 12.86 13.28 12.14 12.41 189234 12.41 down down correct
BYSI.US BeyondSpring Inc 20240422 0 1.92 2.24 1.92 2.11 63530 2.11 up up correct
BZ.US Kanzhun Ltd ADR 20240422 0 18.1 18.39 18.01 18.28 3083407 18.28 up up correct
BZUN.US Baozun Inc 20240422 0 2.31 2.45 2.2677 2.44 331789 2.44 up up correct
CAAS.US China Automotive Systems Inc 20240422 0 3.7 3.7 3.5088 3.52 32626 3.52 down down correct
CABA.US Cabaletta Bio Inc 20240422 0 13.43 13.59 12.88 13.32 985840 13.32 down down correct
CAC.US Camden National Corporation 20240422 0 30.04 30.6581 30.04 30.31 31591 30.31 up up correct
CACC.US Credit Acceptance Corporation 20240422 0 536.31 536.31 519.12 519.18 81307 519.18 down down correct
CADCX.US CADCX 20240422 0 24.8 24.8 24.8 24.8 0 24.6322
CADE.US PA 20240422 0 19.82 20.0199 19.82 19.99 8942 19.6553 up up correct
CADEX.US CADEX 20240422 0 24.98 24.98 24.98 24.98 0 24.7962
CADFX.US CION Ares Diversified Credit Fund W 20240422 0 25.25 25.25 25.25 25.25 0 25.0692
CADL.US Candel Therapeutics Inc. Common Stock 20240422 0 5.12 5.68 5.1 5.54 581998 5.54 up up correct
CADSX.US CADSX 20240422 0 25.08 25.08 25.08 25.08 0 24.9052
CADUX.US CADUX 20240422 0 25.25 25.25 25.25 25.25 0 25.0592
CADWX.US CADWX 20240422 0 25.06 25.06 25.06 25.06 0 24.8802
CAKE.US The Cheesecake Factory Incorporated 20240422 0 34.11 34.36 33.79 34.31 708413 34.31 up up correct
CALA.US Calithera Biosciences Inc 20240422 0 0.025 0.025 0.025 0.025 0 0.025
CALB.US California BanCorp 20240422 0 21.46 21.959 21.315 21.32 34574 21.32 down down correct
CALM.US Cal 20240422 0 60.4 60.8 59.465 59.7 687250 58.6677 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240422 0 18.25 19.3 17.5 18.0825 2943 18.0825 down down correct
CAMP.US CalAmp Corp 20240422 0 2.98 3.37 2.97 3.37 15129 3.37 up up correct
CAMT.US Camtek Ltd 20240422 0 75.35 76.05 73.06 75.87 411124 75.87 up up correct
CAN.US Canaan Inc 20240422 0 0.812 0.948 0.765 0.93 29223500 0.93 up up correct
CAPR.US Capricor Therapeutics Inc 20240422 0 4.99 5.11 4.92 4.94 357005 4.94 down down correct
CAR.US Avis Budget Group Inc 20240422 0 102.16 103.46 98.84 102.09 635272 102.09 down down correct
CARA.US Cara Therapeutics Inc 20240422 0 0.66 0.7394 0.65 0.7304 346171 0.7304 up up correct
CARE.US Carter Bankshares Inc 20240422 0 11.49 11.67 11.49 11.6 36917 11.6 up up correct
CARG.US CarGurus Inc 20240422 0 22.31 22.66 22.199 22.63 588009 22.63 up up correct
CARV.US Carver Bancorp Inc 20240422 0 1.63 1.63 1.56 1.57 9936 1.57 down down correct
CASH.US Meta Financial Group Inc 20240422 0 50.56 50.785 50.29 50.35 143978 50.35 down down correct
CASI.US CASI Pharmaceuticals Inc 20240422 0 2.33 2.5 2.28 2.43 13103 2.43 up down incorrect
CASS.US Cass Information Systems Inc 20240422 0 41.74 43.16 41.74 42.1 55983 42.1 up down incorrect
CASY.US Casey's General Stores Inc 20240422 0 310.83 316.525 309.51 313.48 291886 313.063 up down incorrect
CATC.US Cambridge Bancorp 20240422 0 62.85 64.15 62.76 62.76 10023 62.1251 down up incorrect
CATY.US Cathay General Bancorp 20240422 0 36 36.81 35.905 36.62 336252 36.62 up down incorrect
CBAN.US Colony Bankcorp Inc 20240422 0 10.69 10.9288 10.52 10.7 17648 10.5942 up down incorrect
CBAT.US CBAK Energy Technology Inc 20240422 0 0.94 0.9999 0.93 0.9625 102958 0.9625 up down incorrect
CBFV.US CB Financial Services Inc 20240422 0 21.5 21.5 21.4283 21.4283 590 21.4283 down up incorrect
CBNK.US Capital Bancorp Inc 20240422 0 19.9 20 19.85 19.93 9044 19.93 up up correct
CBOE.US Cboe Global Markets Inc 20240422 0 180.82 182.31 179.095 179.99 585592 179.99 down down correct
CBRGU.US Chain Bridge I Units 20240422 0 10.85 10.85 10.85 10.85 0 10.85
CBRL.US Cracker Barrel Old Country Store Inc 20240422 0 59 59.94 58.415 59.6 749329 59.6 up up correct
CBSH.US Commerce Bancshares Inc 20240422 0 54 55.33 53.61 54.92 444150 54.92 up up correct
CCAP.US Crescent Capital BDC Inc 20240422 0 17.2 17.2 17.13 17.17 75005 17.17 down down correct
CCB.US Coastal Financial Corporation 20240422 0 39.15 39.69 39.15 39.4 37463 39.4 up up correct
CCBG.US Capital City Bank Group Inc 20240422 0 27.23 27.63 27.085 27.11 24570 27.11 down down correct
CCCC.US C4 Therapeutics Inc 20240422 0 6.82 7 6.7 6.86 746871 6.86 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240422 0 21.2 21.55 21.1875 21.53 53738 21.53 up up correct
CCEL.US Cryo 20240422 0 7.91 8.14 7.635 7.92 9407 7.92 up down incorrect
CCEP.US Coca 20240422 0 67.8 69.18 67.8 69.1 1766625 68.3509 up down incorrect
CCLFX.US CCLFX 20240422 0 10.67 10.67 10.67 10.67 0 10.67
CCNE.US CNB Financial Corporation 20240422 0 18.64 19.21 18.64 19.19 80649 19.19 up down incorrect
CCNEP.US CNB Financial Corporation 20240422 0 22.85 22.85 22.85 22.85 0 22.85
CCOI.US Cogent Communications Holdings Inc 20240422 0 63.99 64.85 62.975 64.51 353522 64.51 up down incorrect
CCRN.US Cross Country Healthcare Inc 20240422 0 17.47 17.49 16.99 17.02 287830 17.02 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20240422 0 12.96 12.99 12.5 12.55 162437 12.55 down up incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240422 0 11.49 11.49 11.49 11.49 0 11.49
CDAQU.US Compass Digital Acquisition Corp. Unit 20240422 0 10.73 10.73 10.73 10.73 400 10.73
CDLX.US Cardlytics Inc 20240422 0 12.54 12.74 11.71 12.58 782831 12.58 up up correct
CDMO.US Avid Bioservices Inc 20240422 0 6.42 6.66 6.31 6.41 511100 6.41 down down correct
CDNA.US CareDx Inc 20240422 0 8.46 8.47 8.005 8.17 480802 8.17 down down correct
CDNS.US Cadence Design Systems Inc 20240422 0 284 287.1399 281 285.02 2781607 285.02 up up correct
CDTX.US Cidara Therapeutics Inc 20240422 0 0.6 0.648 0.5002 0.5139 192657 10.278 down down correct
CDW.US CDW Corporation 20240422 0 236.83 239.38 234.74 237.64 526072 237.64 up up correct
CDXC.US ChromaDex Corporation 20240422 0 3.41 3.72 2.89 2.95 878373 2.95 down down correct
CDXS.US Codexis Inc 20240422 0 2.88 2.9 2.78 2.86 204345 2.86 down down correct
CDZI.US Cadiz Inc 20240422 0 2.27 2.27 2.21 2.25 317370 2.25 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240422 0 11.89 11.89 11.67 11.89 3000 11.89
CEDAX.US CEDAX 20240422 0 24.1 24.1 24.1 24.1 0 24.1
CEDIX.US Destra International & Event 20240422 0 24.12 24.12 24.12 24.12 0 24.12
CEDLX.US CEDLX 20240422 0 24.08 24.08 24.08 24.08 0 24.08
CEDTX.US CEDTX 20240422 0 23.96 23.96 23.96 23.96 0 23.96
CELC.US Celcuity Inc 20240422 0 17.17 17.67 16.96 17.54 405133 17.54 up up correct
CELH.US Celsius Holdings Inc 20240422 0 70.5 71.88 67.27 69.79 3792391 69.79 down down correct
CELU.US Celularity Inc 20240422 0 3 3.27 2.99 3.06 26311 3.06 up up correct
CELUW.US Celularity Inc 20240422 0 0.0202 0.0393 0.0162 0.035 15700 0.035 up up correct
CENT.US Central Garden & Pet Company 20240422 0 39.965 40.45 39.68 40.23 90236 40.23 up up correct
CENTA.US Central Garden & Pet Company 20240422 0 34.58 34.96 34.39 34.71 171358 34.71 up up correct
CENX.US Century Aluminum Company 20240422 0 17.72 18.26 17.2173 17.99 1227794 17.99 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240422 0 42.28 42.3 41.86 42.1 701473 42.1 down down correct
CERS.US Cerus Corporation 20240422 0 1.69 1.73 1.66 1.69 824401 1.69
CERT.US Certara Inc 20240422 0 16.06 16.4 15.78 16.16 568264 16.16 up up correct
CETX.US Cemtrex Inc 20240422 0 3.19 3.19 3.11 3.14 4443 3.14 down down correct
CETXP.US Cemtrex Inc 20240422 0 0.42 0.42 0.42 0.42 0 0.42
CEVA.US CEVA Inc 20240422 0 18.94 19.13 18.56 18.91 125898 18.91 down down correct
CFB.US CrossFirst Bankshares Inc 20240422 0 12.44 12.59 12.39 12.49 138371 12.49 up up correct
CFBK.US CF Bankshares Inc 20240422 0 18.4723 18.4723 18.4 18.4 1825 18.4 down down correct
CFFI.US C&F Financial Corporation 20240422 0 37.01 38.7 34.95 38.7 24863 38.7 up up correct
CFFN.US Capitol Federal Financial Inc 20240422 0 5.31 5.34 5.21 5.21 719912 5.1232 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240422 0 27.28 27.545 26.675 27.35 5146116 27.35 up up correct
CG.US The Carlyle Group Inc 20240422 0 44.38 45.575 44.12 45.2 1783351 45.2 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240422 0 18.4 18.65 18.4 18.61 9800 18.3226 up up correct
CGBD.US TCG BDC Inc 20240422 0 16.78 16.86 16.72 16.785 162081 16.785 up up correct
CGC.US Canopy Growth Corporation 20240422 0 8.22 8.36 7.63 7.85 6699487 7.85 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240422 0 21.7 21.7 21.7 21.7 0 21.7
CGEM.US Cullinan Oncology Inc 20240422 0 15.63 16.32 15.29 15.63 968160 15.63
CGEN.US Compugen Ltd 20240422 0 1.91 1.96 1.87 1.89 202009 1.89 down down correct
CGNT.US Cognyte Software Ltd 20240422 0 6.51 6.65 6.36 6.64 349207 6.64 up up correct
CGNX.US Cognex Corporation 20240422 0 38.85 39.35 38.56 39.17 764585 39.17 up up correct
CGO.US Calamos Global Total Return Fund 20240422 0 9.72 9.78 9.64 9.75 75211 9.75 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240422 0 1.8 1.94 1.8 1.86 95131 1.86 up up correct
CHCI.US Comstock Holding Companies Inc 20240422 0 7.19 8 7.19 7.94 95168 7.94 up up correct
CHCO.US City Holding Company 20240422 0 102.59 104.28 102.59 103.54 54410 103.54 up up correct
CHDN.US Churchill Downs Incorporated 20240422 0 119.28 121.44 118.19 120.74 417200 120.74 up up correct
CHEF.US The Chefs' Warehouse Inc 20240422 0 32.69 33.1 32.29 33.03 235753 33.03 up up correct
CHEK.US Check 20240422 0 2.31 2.31 2.19 2.26 54500 2.26 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240422 0 10.86 10.955 10.85 10.92 175431 10.92 up up correct
CHK.US Chesapeake Energy Corporation 20240422 0 87.13 89.12 86.62 88.41 1235199 88.41 up up correct
CHKEL.US Chesapeake Energy Corporation 20240422 0 72.61 72.61 72.61 72.61 0 72.61
CHKEW.US Chesapeake Energy Corporation 20240422 0 79.29 79.29 79.29 79.29 2 79.29
CHKEZ.US Chesapeake Energy Corporation 20240422 0 78.23 78.23 78.23 78.23 0 78.23
CHKP.US Check Point Software Technologies Ltd 20240422 0 159.16 160.36 158.205 158.79 622551 158.79 down down correct
CHMG.US Chemung Financial Corporation 20240422 0 43.63 45.45 43.61 44.69 31531 44.69 up up correct
CHNR.US China Natural Resources Inc 20240422 0 1 1.06 0.97 1 43298 1
CHRS.US Coherus BioSciences Inc 20240422 0 2.07 2.19 2.04 2.18 1499626 2.18 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240422 0 71.66 71.89 70.53 70.76 1344555 70.76 down down correct
CHSCL.US CHS Inc 20240422 0 25.66 25.72 25.61 25.63 20900 25.63 down down correct
CHSCM.US CHS Inc 20240422 0 24.9 25.19 24.9 25.035 26000 25.035 up up correct
CHSCN.US CHS Inc 20240422 0 25.435 25.462 25.21 25.21 24500 25.21 down down correct
CHSCO.US CHS Inc 20240422 0 26.7 26.7 26.52 26.52 9600 26.52 down down correct
CHSCP.US CHS Inc 20240422 0 30.11 30.43 30.02 30.03 7300 30.03 down down correct
CHTR.US Charter Communications Inc 20240422 0 267.56 267.96 259.53 265.08 1171100 265.08 down down correct
CHUY.US Chuy's Holdings Inc 20240422 0 30.81 30.81 30.16 30.38 70707 30.38 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240422 0 6.18 6.28 6.155 6.26 172119 6.26 up up correct
CHX.US ChampionX Corporation 20240422 0 35.53 35.64 34.78 35.24 1671529 35.24 down down correct
CHY.US Calamos Convertible and High Income Fund 20240422 0 11.29 11.33 11.1606 11.32 146733 11.32 up up correct
CIFR.US Cipher Mining Inc 20240422 0 4.03 4.565 3.86 4.56 8317455 4.56 up up correct
CIFRW.US Cipher Mining Inc 20240422 0 1.19 1.4 1.08 1.4 175542 1.4 up up correct
CIGI.US Colliers International Group Inc 20240422 0 106.2 108.68 105.89 108.56 137247 108.56 up up correct
CINF.US Cincinnati Financial Corporation 20240422 0 120.9 121.85 119.76 120.96 484473 120.96 up up correct
CIVB.US Civista Bancshares Inc 20240422 0 15.0767 15.46 15.0767 15.24 20354 15.0685 up up correct
CIZN.US Citizens Holding Company 20240422 0 7.9 7.9 7.81 7.89 5100 7.89 down down correct
CJJD.US China Jo 20240422 0 2.9999 2.9999 2.9999 2.9999 691 2.9999
CKPT.US Checkpoint Therapeutics Inc 20240422 0 1.5 1.54 1.41 1.45 459586 1.45 down down correct
CLAR.US Clarus Corporation 20240422 0 6.25 6.27 6.05 6.07 114333 6.0478 down down correct
CLBK.US Columbia Financial Inc 20240422 0 16.8 16.89 16.61 16.73 94040 16.73 down down correct
CLBT.US Cellebrite DI 20240422 0 10.5 10.5782 10.275 10.47 385937 10.47 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240422 0 1.99 2.05 1.83 1.86 37057 1.86 down down correct
CLDX.US Celldex Therapeutics Inc 20240422 0 38.5 39.41 37.99 38.85 552455 38.85 up up correct
CLEU.US China Liberal Education Holdings Limited 20240422 0 1.0132 1.09 1.0132 1.09 28750 1.09 up up correct
CLFD.US Clearfield Inc 20240422 0 28.43 29.28 28.13 29.11 162139 29.11 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240422 0 5.19 5.27 5.19 5.26 4270 5.26 up up correct
CLIR.US ClearSign Technologies Corporation 20240422 0 0.9 0.9101 0.8 0.82 92357 0.82 down down correct
CLLS.US Cellectis S.A 20240422 0 2.59 2.65 2.59 2.64 23573 2.64 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240422 0 15.01 15.45 14.905 15.365 154557 15.365 up up correct
CLNE.US Clean Energy Fuels Corp 20240422 0 2.22 2.23 2.17 2.21 1318223 2.21 down down correct
CLNN.US Clene Inc 20240422 0 0.33 0.34 0.32 0.33 562100 0.33
CLNNW.US Clene Inc 20240422 0 0.04 0.0668 0.0362 0.054 21128 0.054 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240422 0 12.1 12.48 11.89 12 11900 12 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20240422 0 12.92 12.92 12.92 12.92 0 12.92
CLOV.US Clover Health Investments Corp 20240422 0 0.64 0.649 0.606 0.6222 3919525 0.6222 down down correct
CLPS.US CLPS Incorporation 20240422 0 0.97 0.97 0.92 0.92 3124 0.92 down down correct
CLPT.US ClearPoint Neuro Inc 20240422 0 5.36 5.57 5.31 5.51 48516 5.51 up up correct
CLRB.US Cellectar Biosciences Inc 20240422 0 3.03 3.2288 2.96 3.19 866660 3.19 up up correct
CLRO.US ClearOne Inc 20240422 0 0.967 0.967 0.903 0.9382 103601 0.9382 down down correct
CLSD.US Clearside Biomedical Inc 20240422 0 1.31 1.46 1.2935 1.41 299484 1.41 up up correct
CLSK.US CleanSpark Inc 20240422 0 17.85 19.17 17.0697 19.09 46061871 19.09 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240422 0 11.76 11.76 11.75 11.76 7058 11.76
CLVR.US Clever Leaves Holdings Inc 20240422 0 4.04 4.111 3.59 3.835 9569 3.835 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240422 0 0.0396 0.04 0.0396 0.04 800 0.04 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240422 0 1.54 1.54 1.54 1.54 239 1.54
CMAX.US CareMax Inc 20240422 0 2.55 3.3 2.53 3.21 50414 3.21 up up correct
CMBM.US Cambium Networks Corporation 20240422 0 3.29 3.39 2.925 3.36 247945 3.36 up up correct
CMCO.US Columbus McKinnon Corporation 20240422 0 41.09 41.34 40.815 40.89 138763 40.8208 down down correct
CMCSA.US Comcast Corporation 20240422 0 40.48 40.7 39.96 40.57 24644680 40.57 up up correct
CMCT.US CIM Commercial Trust Corporation 20240422 0 3.48 3.6693 3.29 3.34 7933 3.34 down down correct
CME.US CME Group Inc 20240422 0 213.3 216.71 212.875 215.48 1743304 215.48 up up correct
CMLS.US Cumulus Media Inc 20240422 0 3.01 3.25 2.68 2.7 128218 2.7 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240422 0 0.665 0.665 0.6219 0.6599 9538 0.6599 down down correct
CMPR.US Cimpress plc 20240422 0 87.8 89.46 87.56 88.91 115132 88.91 up up correct
CMPS.US COMPASS Pathways plc 20240422 0 8.38 8.4942 8.19 8.36 363673 8.36 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240422 0 1.51 1.54 1.44 1.49 106512 1.49 down down correct
CMRX.US Chimerix Inc 20240422 0 0.886 0.9323 0.88 0.9139 233440 0.9139 up up correct
CMTL.US Comtech Telecommunications Corp 20240422 0 1.89 1.89 1.75 1.76 938673 1.76 down down correct
CNDT.US Conduent Incorporated 20240422 0 3.06 3.09 3 3.05 774103 3.05 down down correct
CNET.US ZW Data Action Technologies Inc 20240422 0 0.98 1.01 0.9404 0.9938 151195 0.9938 up up correct
CNEY.US CN Energy Group. Inc 20240422 0 0.728 0.7399 0.7069 0.7199 17276 0.7199 down down correct
CNFR.US Conifer Holdings Inc 20240422 0 0.9661 0.9661 0.9661 0.9661 202 0.9661
CNOB.US ConnectOne Bancorp Inc 20240422 0 18.65 19.08 18.65 18.88 95211 18.88 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240422 0 19.85 20.01 19.7816 19.8 5660 19.8 down down correct
CNRLX.US CNRLX 20240422 0 14.51 14.51 14.51 14.51 0 14.51
CNROX.US CNROX 20240422 0 7.19 7.19 7.19 7.19 0 7.19
CNSL.US Consolidated Communications Holdings Inc 20240422 0 4.27 4.27 4.185 4.23 1853200 4.23 down down correct
CNSP.US CNS Pharmaceuticals Inc 20240422 0 0.2047 0.2099 0.1911 0.1991 87433 0.1991 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240422 0 10.9 10.9 9.7 10 210810 10 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240422 0 1.54 1.54 1.2801 1.35 51033 1.35 down down correct
CNTG.US Centogene N.V 20240422 0 0.463 0.5498 0.4559 0.4701 434353 0.4701 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240422 0 1.3 1.4 1.3 1.36 13917 1.36 up up correct
CNTY.US Century Casinos Inc 20240422 0 2.93 3.05 2.9 3.02 102173 3.02 up up correct
CNXC.US Concentrix Corporation 20240422 0 54.96 55.72 54.16 55.2 539517 54.9057 up up correct
CNXN.US PC Connection Inc 20240422 0 62.78 63.33 62.215 62.36 61161 62.36 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240422 0 23.5 23.525 23 23.08 279795 23.08 down down correct
COCP.US Cocrystal Pharma Inc 20240422 0 1.53 1.57 1.51 1.52 9707 1.52 down down correct
CODA.US Coda Octopus Group Inc 20240422 0 6.09 6.09 5.95 6 10656 6 down down correct
CODX.US Co 20240422 0 1.13 1.16 1.1205 1.15 26328 1.15 up up correct
COF.US PN 20240422 0 16.54 16.59 16.46 16.59 22421 16.59 up up correct
COFS.US ChoiceOne Financial Services Inc 20240422 0 23.87 24.5 23.87 24.16 7134 24.16 up up correct
COGT.US Cogent Biosciences Inc 20240422 0 6.71 7.25 6.64 7.12 891876 7.12 up up correct
COHR.US Coherent Inc 20240422 0 50.28 51.87 49.52 51.51 2212363 51.51 up up correct
COHU.US Cohu Inc 20240422 0 29.14 29.415 28.66 29.07 202094 29.07 down up incorrect
COIN.US Coinbase Global Inc 20240422 0 216.79 227.14 215.033 225.86 8207010 225.86 up down incorrect
COKE.US Coca 20240422 0 824.16 834 818.18 830.65 26232 830.157 up down incorrect
COLB.US Columbia Banking System Inc 20240422 0 18.31 18.8599 18.22 18.79 2549212 18.79 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20240422 0 34.93 35.31 34.55 34.74 414728 34.74 down up incorrect
COLM.US Columbia Sportswear Company 20240422 0 76.89 78.376 76.57 77.14 517239 77.14 up down incorrect
COMM.US CommScope Holding Company Inc 20240422 0 0.94 1.03 0.913 1.02 4239473 1.02 up down incorrect
COMS.US COMSovereign Holding Corp 20240422 0 0.2398 0.26 0.2 0.26 1948 0.26 up down incorrect
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240422 0 0.4 0.4 0.4 0.4 0 0.4
CONN.US Conn's Inc 20240422 0 3.7 3.83 3.43 3.66 155145 3.66 down up incorrect
CONX.US CONX Corp 20240422 0 10.6 10.6 10.6 10.6 0 10.6
CONXU.US CONX Corp 20240422 0 10.19 10.19 10.19 10.19 0 10.19
COOLU.US Corner Growth Acquisition Corp 20240422 0 11.35 11.35 11.35 11.35 0 11.35
COOLW.US Corner Growth Acquisition Corp 20240422 0 0.166 0.17 0.166 0.17 1200 0.17 up down incorrect
COOP.US Mr. Cooper Group Inc 20240422 0 77.68 78.62 77.2801 78.06 453799 78.06 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20240422 0 21.322 22.7899 20.84 22.3 3897981 22.3 up up correct
COST.US Costco Wholesale Corporation 20240422 0 714.86 718.26 706.17 715.46 1437110 714.3135 up up correct
CPHC.US Canterbury Park Holding Corporation 20240422 0 23.2335 24.7829 23 24.7829 14582 24.7829 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240422 0 1.6534 1.6717 1.62 1.62 2182 1.62 down down correct
CPLP.US Capital Product Partners L.P 20240422 0 16.76 16.795 16.5 16.75 6627 16.5996 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240422 0 1.76 1.9 1.74 1.85 11294 1.85 up up correct
CPRDX.US CPRDX 20240422 0 11.86 11.86 11.86 11.86 0 11.797
CPREX.US CPREX 20240422 0 11.87 11.87 11.87 11.87 0 11.8031
CPRSX.US CPRSX 20240422 0 11.86 11.86 11.86 11.86 0 11.8022
CPRT.US Copart Inc 20240422 0 53.28 53.57 52.87 53.3 3307200 53.3 up down incorrect
CPRTX.US CPRTX 20240422 0 11.84 11.84 11.84 11.84 0 11.7834
CPRX.US Catalyst Pharmaceuticals Inc 20240422 0 15.28 15.35 14.93 15.1 1015778 15.1 down up incorrect
CPSH.US CPS Technologies Corporation 20240422 0 1.8 1.81 1.76 1.78 8232 1.78 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20240422 0 8.96 9 8.52 8.52 15582 8.52 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240422 0 15.318 15.56 15.318 15.41 66100 15.41 up down incorrect
CRAI.US CRA International Inc 20240422 0 145.04 148.533 144.4083 147.25 30207 147.25 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240422 0 38.73 39.94 36.82 37.7 94730 37.7 down up incorrect
CRBU.US Caribou Biosciences Inc 20240422 0 3.89 4.075 3.8 3.99 1384845 3.99 up down incorrect
CRCT.US Cricut Inc 20240422 0 5.24 5.295 5.105 5.2 736800 5.2 down up incorrect
CRDF.US Cardiff Oncology Inc 20240422 0 4.26 4.49 4.25 4.36 462511 4.36 up down incorrect
CRDFX.US CRDFX 20240422 0 21.71 21.71 21.71 21.71 0 21.71
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240422 0 21.7 21.7 21.7 21.7 0 21.7
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240422 0 1.86 1.9 1.69 1.76 331117 1.76 down up incorrect
CRDLX.US CRDLX 20240422 0 21.7 21.7 21.7 21.7 0 21.7
CRDTX.US Griffin Inst Access Credit Fund CL A 20240422 0 21.71 21.71 21.71 21.71 0 21.71
CREDX.US CREDX 20240422 0 8.52 8.52 8.52 8.52 0 8.4547
CREG.US China Recycling Energy Corporation 20240422 0 1.22 1.26 1.14 1.18 8574 1.18 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240422 0 0.5252 0.639 0.5252 0.5598 1938 0.5598 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240422 0 9.16 9.71 9.1 9.61 219980 9.61 up up correct
CREX.US Creative Realities Inc 20240422 0 3.08 3.24 2.95 3.16 69038 3.16 up up correct
CRIS.US Curis Inc 20240422 0 14.27 14.85 14.06 14.85 21156 14.85 up up correct
CRKN.US Crown ElectroKinetics Corp 20240422 0 0.058 0.058 0.051 0.0515 3667896 0.0515 down down correct
CRMD.US CorMedix Inc 20240422 0 5.25 5.3 5 5.28 465594 5.28 up up correct
CRMT.US America's Car 20240422 0 58.3 58.39 56.78 56.85 45883 56.85 down down correct
CRNC.US Cerence Inc 20240422 0 10.36 10.42 9.55 9.62 713510 9.62 down down correct
CRNT.US Ceragon Networks Ltd 20240422 0 2.74 2.83 2.71 2.76 322912 2.76 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240422 0 43.53 43.82 42.71 43.44 465271 43.44 down down correct
CRON.US Cronos Group Inc 20240422 0 2.33 2.375 2.17 2.36 5984052 2.36 up up correct
CROX.US Crocs Inc 20240422 0 121.82 127.47 121.32 125.38 1285351 125.38 up up correct
CRSP.US CRISPR Therapeutics AG 20240422 0 55.4 56.93 54.37 55.66 1044335 55.66 up up correct
CRSR.US Corsair Gaming Inc 20240422 0 10.75 10.97 10.59 10.95 310139 10.95 up up correct
CRTD.US Creatd Inc 20240422 0 1.79 1.81 1.79 1.81 10988 1.81 up up correct
CRTO.US Criteo S.A 20240422 0 35.53 36.75 34.83 35.52 751950 35.52 down down correct
CRUS.US Cirrus Logic Inc 20240422 0 82.91 85.2 82.025 84.47 475730 84.47 up up correct
CRVL.US CorVel Corporation 20240422 0 234.36 237.15 233.734 235.06 23647 235.06 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240422 0 1.39 1.5 1.39 1.44 130642 1.44 up up correct
CRWD.US CrowdStrike Holdings Inc 20240422 0 285.74 291.29 281.4 289.15 2483448 289.15 up up correct
CRWS.US Crown Crafts Inc 20240422 0 5 5.11 5 5.11 13583 5.11 up up correct
CSBR.US Champions Oncology Inc 20240422 0 5.06 5.06 5.06 5.06 286 5.06
CSCO.US Cisco Systems Inc 20240422 0 48.49 48.59 48 48.14 20135730 48.14 down down correct
CSGP.US CoStar Group Inc 20240422 0 83.38 86.27 83.16 85.31 3949888 85.31 up up correct
CSGS.US CSG Systems International Inc 20240422 0 48.93 49.4 48.23 49.23 217463 49.23 up up correct
CSIQ.US Canadian Solar Inc 20240422 0 14.55 15.02 14.19 14.97 2143419 14.97 up up correct
CSPI.US CSP Inc 20240422 0 14.53 15 13.79 13.87 104262 13.87 down down correct
CSQ.US Calamos Strategic Total Return Fund 20240422 0 15.36 15.56 15.31 15.55 156308 15.55 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240422 0 0.1539 0.1539 0.135 0.1405 117333 0.1405 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240422 0 3.65 3.65 3.55 3.64 4000 3.64 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240422 0 0.3802 0.434 0.3802 0.4049 8039 0.4049 up up correct
CSTE.US Caesarstone Ltd 20240422 0 5.74 6.2 5.7 6.14 158903 6.14 up up correct
CSTL.US Castle Biosciences Inc 20240422 0 19.33 19.8 19.135 19.61 94950 19.61 up up correct
CSWC.US Capital Southwest Corporation 20240422 0 25.09 25.43 25 25.41 219603 25.41 up up correct
CSWI.US CSW Industrials Inc 20240422 0 232.9 235.97 232.9 234.35 40005 234.1433 up up correct
CSX.US CSX Corporation 20240422 0 34.57 34.76 34.23 34.62 14638300 34.62 up up correct
CTAS.US Cintas Corporation 20240422 0 666.67 669.685 663.42 665 401633 665 down down correct
CTBI.US Community Trust Bancorp Inc 20240422 0 41.94 42.43 41.74 42.11 43186 42.11 up up correct
CTHR.US Charles & Colvard Ltd 20240422 0 0.35 0.39 0.35 0.37 50252 0.37 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240422 0 5.83 5.89 5.695 5.8 523233 5.8 down down correct
CTLP.US Cantaloupe Inc 20240422 0 6.2 6.2 6.07 6.13 202223 6.13 down down correct
CTMX.US CytomX Therapeutics Inc 20240422 0 1.76 1.762 1.67 1.67 257899 1.67 down down correct
CTRE.US CareTrust REIT Inc 20240422 0 23.7 23.76 23.26 23.59 1102602 23.59 down down correct
CTRM.US Castor Maritime Inc 20240422 0 3.36 3.605 3.03 3.3 148350 3.3 down down correct
CTRN.US Citi Trends Inc 20240422 0 22.26 22.38 21.62 22.22 77451 22.22 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240422 0 67.82 68.55 67.36 68.2 3050894 68.2 up up correct
CTSO.US Cytosorbents Corporation 20240422 0 0.8421 0.8625 0.7928 0.81 97907 0.81 down down correct
CTXR.US Citius Pharmaceuticals Inc 20240422 0 0.74 0.7544 0.7 0.7342 1314812 0.7342 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240422 0 2.38 2.4 2.36 2.4 40600 2.4 up up correct
CUE.US Cue Biopharma Inc 20240422 0 1.55 1.6 1.49 1.57 181253 1.57 up up correct
CUEN.US Cuentas Inc 20240422 0 0.266 0.3 0.231 0.231 1800 0.231 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20240422 0 10.31 10.31 10.31 10.31 190 10.31
CURI.US CuriosityStream Inc 20240422 0 1.12 1.15 1.01 1.01 162400 1.01 down down correct
CURIW.US CuriosityStream Inc 20240422 0 0.0236 0.0236 0.0236 0.0236 504 0.0236
CUTR.US Cutera Inc 20240422 0 1.94 2 1.8107 1.94 535073 1.94
CVAC.US CureVac N.V 20240422 0 2.51 2.58 2.44 2.53 598792 2.53 up up correct
CVBF.US CVB Financial Corp 20240422 0 16.26 16.58 16.22 16.47 797021 16.47 up up correct
CVCO.US Cavco Industries Inc 20240422 0 359.21 363.87 356 359.52 35161 359.52 up up correct
CVGI.US Commercial Vehicle Group Inc 20240422 0 6.35 6.44 6.29 6.35 117391 6.35
CVGW.US Calavo Growers Inc 20240422 0 28.41 28.57 26.71 26.83 156188 26.83 down down correct
CVLG.US Covenant Logistics Group Inc 20240422 0 44.81 45.02 43.74 43.89 64667 43.89 down down correct
CVLT.US Commvault Systems Inc 20240422 0 95.13 95.84 94.28 95.54 157670 95.54 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20240422 0 22.72 22.79 22.17 22.31 13024 22.1414 down up incorrect
CVRX.US CVRx Inc. Common Stock 20240422 0 14.9 14.9 14.15 14.69 150658 14.69 down up incorrect
CVV.US CVD Equipment Corporation 20240422 0 4.26 4.63 4.26 4.37 12654 4.37 up down incorrect
CWBC.US Community West Bancshares 20240422 0 18.08 18.45 17.52 17.62 82160 17.4988 down up incorrect
CWBR.US CohBar Inc 20240422 0 0.9 0.9 0.9 0.9 0 0.9
CWCO.US Consolidated Water Co. Ltd 20240422 0 24.6 24.8 24.02 24.25 133259 24.25 down up incorrect
CWST.US Casella Waste Systems Inc 20240422 0 93.81 94.87 93.53 94.09 156086 94.09 up down incorrect
CXDO.US Crexendo Inc 20240422 0 4.06 4.1838 3.96 4.11 113712 4.11 up down incorrect
CYAN.US Cyanotech Corporation 20240422 0 0.3 0.3005 0.3 0.3005 698 0.3005 up down incorrect
CYBR.US CyberArk Software Ltd 20240422 0 235.06 236.34 230.38 234.66 275417 234.66 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240422 0 1.8 1.93 1.73 1.75 25527 1.75 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240422 0 11.52 11.52 11.5 11.5 600 11.5 down down correct
CYCN.US Cyclerion Therapeutics Inc 20240422 0 3.21 3.21 2.91 3.05 3541 3.05 down down correct
CYPS.US Cyclo3pss Corporation 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240422 0 16.15 16.24 15.91 16.06 499227 16.06 down down correct
CYTH.US Cyclo Therapeutics Inc 20240422 0 1.2 1.32 1.17 1.26 84156 1.26 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240422 0 0.15 0.31 0.15 0.22 11500 0.22 up up correct
CYTK.US Cytokinetics Incorporated 20240422 0 67.9 67.9 65.64 66.29 1184389 66.29 down up incorrect
CYTO.US Auris Medical Holding Ltd 20240422 0 1.39 1.52 1.38 1.4 107242 1.4 up down incorrect
CZNC.US Citizens & Northern Corporation 20240422 0 17.81 18.26 17.6738 17.98 11646 17.697 up down incorrect
CZR.US Caesars Entertainment Inc 20240422 0 38.57 38.89 37.71 38.42 4321780 38.42 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20240422 0 10.725 10.92 10.53 10.53 8380 10.53 down up incorrect
DADA.US Dada Nexus Limited 20240422 0 1.88 1.98 1.87 1.9 2254297 1.9 up down incorrect
DAKT.US Daktronics Inc 20240422 0 9.19 9.2 8.93 9.11 277731 9.11 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20240422 0 3.82 3.82 3.73 3.76 7350 3.76 down up incorrect
DARE.US Daré Bioscience Inc 20240422 0 0.2832 0.299 0.28 0.2953 165190 0.2953 up down incorrect
DATS.US DatChat Inc. Common Stock 20240422 0 1.16 1.18 1.13 1.18 10400 1.18 up down incorrect
DATSW.US DatChat Inc. Series A Warrant 20240422 0 0.083 0.083 0.083 0.083 500 0.083
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240422 0 15.39 15.48 14.84 15.38 667084 15.38 down up incorrect
DBGI.US Digital Brands Group Inc 20240422 0 2.79 3.0443 2.79 2.88 36870 2.88 up down incorrect
DBGIW.US Digital Brands Group Inc 20240422 0 5.8 6.67 5.8 6.67 300 6.67 up down incorrect
DBVT.US DBV Technologies S.A 20240422 0 0.656 0.7218 0.6509 0.661 43412 0.661 up down incorrect
DBX.US Dropbox Inc 20240422 0 23.175 23.35 23.03 23.31 2765031 23.31 up down incorrect
DCBO.US Docebo Inc 20240422 0 44.54 44.54 43.72 44.14 97698 44.14 down up incorrect
DCGO.US DocGo Inc 20240422 0 3.57 3.66 3.46 3.51 959650 3.51 down up incorrect
DCOM.US Dime Community Bancshares Inc 20240422 0 18.69 19.2 18.65 19.07 215400 19.07 up up correct
DCOMP.US Dime Community Bancshares Inc 20240422 0 16.45 16.96 16.45 16.9 6600 16.5755 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240422 0 14.79 15.13 14.58 14.58 611443 14.58 down down correct
DCTH.US Delcath Systems Inc 20240422 0 4.9 5.51 4.87 5.51 530259 5.51 up up correct
DDOG.US Datadog Inc 20240422 0 120.48 122.49 118.46 122.07 2971400 122.07 up up correct
DENN.US Denny's Corporation 20240422 0 8.23 8.325 8.12 8.2 332688 8.2 down down correct
DFH.US Dream Finders Homes Inc 20240422 0 34.07 35.08 33.16 34.14 377434 34.14 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240422 0 1.26 1.43 1.2297 1.4 66074 1.4 up up correct
DGICA.US Donegal Group Inc 20240422 0 14 14.095 13.81 13.83 42845 13.6537 down down correct
DGICB.US Donegal Group Inc 20240422 0 12.832 12.832 12.832 12.832 650 12.6748
DGII.US Digi International Inc 20240422 0 29.51 29.7621 29.2406 29.49 98655 29.49 down down correct
DGLY.US Digital Ally Inc 20240422 0 2.1 2.15 2.0585 2.11 6870 2.11 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240422 0 7.11 7.35 7.02 7.33 1083082 7.33 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20240422 0 13.3 13.3 13.3 13.3 0 13.3
DHC.US Diversified Healthcare Trust 20240422 0 2.41 2.44 2.37 2.43 660795 2.43 up up correct
DHCNI.US DHCNI 20240422 0 13.5 13.87 13.13 13.33 8900 13.33 down down correct
DHCNL.US Diversified Healthcare Trust 20240422 0 14.205 14.6575 13.8 14.27 24604 14.27 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240422 0 150.12 153.76 150 151.86 27808 151.86 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240422 0 5.25 5.47 5.25 5.4 61319 5.4 up up correct
DIOD.US Diodes Incorporated 20240422 0 67.39 68.51 66.81 67.91 353209 67.91 up up correct
DJCO.US Daily Journal Corporation 20240422 0 352 352.5 346.31 350 9296 350 down down correct
DKNG.US DraftKings Inc 20240422 0 40.94 41.5 40.46 40.55 8204524 40.55 down down correct
DLHC.US DLH Holdings Corp 20240422 0 11.24 11.47 11.05 11.1 94436 11.1 down down correct
DLO.US DLocal Limited Class A Common Shares 20240422 0 14.64 14.72 14.12 14.39 967751 14.39 down down correct
DLPN.US Dolphin Entertainment Inc 20240422 0 1.24 1.25 1.15 1.21 40207 1.21 down down correct
DLTH.US Duluth Holdings Inc 20240422 0 4.31 4.31 4.2 4.23 49956 4.23 down down correct
DLTR.US Dollar Tree Inc 20240422 0 122.76 123.41 121.21 121.69 2053100 121.69 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240422 0 2.36 2.56 2.26 2.51 21158 2.51 up up correct
DMLP.US Dorchester Minerals L.P 20240422 0 34.38 34.95 34 34.47 77094 33.6915 up up correct
DMRC.US Digimarc Corporation 20240422 0 22.65 23.14 22.085 22.59 253445 22.59 down down correct
DMTK.US DermTech Inc 20240422 0 0.6256 0.675 0.5957 0.5957 212619 0.5957 down down correct
DNLI.US Denali Therapeutics Inc 20240422 0 16 16.28 15.48 15.99 3056993 15.99 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240422 0 13.59 13.68 13.29 13.4 2141400 13.365 down down correct
DOCU.US DocuSign Inc 20240422 0 55.88 56.05 54.64 55.84 1644036 55.84 down down correct
DOGZ.US Dogness (International) Corporation 20240422 0 6.66 7.0299 6.11 6.35 40925 6.35 down down correct
DOMO.US Domo Inc 20240422 0 7.76 7.76 7.38 7.47 548268 7.47 down down correct
DOOO.US BRP Inc 20240422 0 69.25 71.02 68.32 68.67 152317 68.67 down down correct
DORM.US Dorman Products Inc 20240422 0 88.45 89.2 88.09 88.79 67855 88.79 up up correct
DOX.US Amdocs Limited 20240422 0 86.61 86.92 86.08 86.31 405836 86.31 down down correct
DOYU.US DouYu International Holdings Limited 20240422 0 8.06 8.3399 8.06 8.29 59058 8.29 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240422 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240422 0 0.2399 0.29 0.2367 0.2632 1827597 0.2632 up up correct
DRIO.US DarioHealth Corp 20240422 0 1.19 1.3796 1.175 1.32 179404 1.32 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240422 0 0.3222 0.3514 0.3222 0.3514 37777 0.3514 up up correct
DRRX.US DURECT Corporation 20240422 0 0.85 0.8606 0.8001 0.805 57872 0.805 down down correct
DRVN.US Driven Brands Holdings Inc 20240422 0 14.21 14.49 13.99 14.41 1033909 14.41 up up correct
DSGN.US Design Therapeutics Inc 20240422 0 3.71 3.95 3.61 3.89 248707 3.89 up up correct
DSGX.US The Descartes Systems Group Inc 20240422 0 91.08 92.14 90.275 91.64 186107 91.64 up up correct
DSP.US Viant Technology Inc 20240422 0 8.37 8.855 8.37 8.73 110583 8.73 up up correct
DSWL.US Deswell Industries Inc 20240422 0 2.31 2.31 2.3 2.3 1659 2.3 down down correct
DTIL.US Precision BioSciences Inc 20240422 0 9.78 9.85 9.1501 9.68 47192 9.68 down down correct
DTSS.US Datasea Inc 20240422 0 7.02 7.56 7.02 7.5 18624 7.5 up up correct
DTST.US Data Storage Corporation 20240422 0 4.55 4.6801 4.1 4.55 185399 4.55
DTSTW.US Data Storage Corporation 20240422 0 0.5425 0.5425 0.35 0.355 39854 0.355 down down correct
DUO.US Fangdd Network Group Ltd 20240422 0 0.39 0.44 0.38 0.4202 371244 0.4202 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240422 0 201.74 207.0499 198.07 205.57 867622 205.57 up up correct
DUOT.US Duos Technologies Group Inc 20240422 0 3.13 3.15 3.06 3.09 11982 3.09 down down correct
DVAX.US Dynavax Technologies Corporation 20240422 0 11.83 12.01 11.72 11.84 2575881 11.84 up up correct
DWSN.US Dawson Geophysical Company 20240422 0 1.5 1.765 1.5 1.69 18260 1.69 up up correct
DXCM.US DexCom Inc 20240422 0 131.26 132.36 129.74 131.52 2110326 131.52 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240422 0 3.27 3.33 3.26 3.27 102191 3.27
DXPE.US DXP Enterprises Inc 20240422 0 50.37 50.6775 49.84 50.05 61445 50.05 down down correct
DXYN.US The Dixie Group Inc 20240422 0 0.52 0.54 0.5001 0.5366 10917 0.5366 up up correct
DYAI.US Dyadic International Inc 20240422 0 1.59 1.59 1.53 1.53 8474 1.53 down down correct
DYN.US Dyne Therapeutics Inc 20240422 0 24.28 25.19 23.59 24.87 713311 24.87 up up correct
DYNT.US Dynatronics Corporation 20240422 0 0.5545 0.5598 0.5142 0.538 122417 0.538 down down correct
DZSI.US DZS Inc 20240422 0 1.16 1.34 1.16 1.22 87670 1.22 up up correct
EA.US Electronic Arts Inc 20240422 0 127.74 128 126.83 127.12 1275355 127.12 down down correct
EAST.US Eastside Distilling Inc 20240422 0 0.95 0.959 0.9101 0.9327 12652 0.9327 down down correct
EBAY.US eBay Inc 20240422 0 50.63 51.145 50.39 50.94 4140792 50.94 up up correct
EBC.US Eastern Bankshares Inc 20240422 0 12.84 13.0675 12.74 12.95 812782 12.95 up up correct
EBET.US Esports Technologies Inc 20240422 0 0.2 0.289 0.2 0.24 187400 0.24 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240422 0 12.682 12.682 12.46 12.55 8719 12.55 down down correct
EBON.US Ebang International Holdings Inc 20240422 0 7.42 7.9199 7.31 7.31 29967 7.31 down down correct
EBTC.US Enterprise Bancorp Inc 20240422 0 24.2 24.81 23.74 24.24 17260 24.0131 up up correct
ECOR.US electroCore Inc 20240422 0 5.63 5.98 5.62 5.62 6665 5.62 down down correct
ECPG.US Encore Capital Group Inc 20240422 0 42.78 43.18 42.005 42.09 101759 42.09 down down correct
EDAP.US EDAP TMS S.A 20240422 0 7.35 7.37 7.1 7.15 22742 7.15 down down correct
EDIT.US Editas Medicine Inc 20240422 0 5.59 5.79 5.38 5.6 1745138 5.6 up up correct
EDRY.US EuroDry Ltd 20240422 0 20.51 20.51 20.51 20.51 664 20.51
EDSA.US Edesa Biotech Inc 20240422 0 4.38 4.38 4.38 4.38 812 4.38
EDTK.US Skillful Craftsman Education Technology Limited 20240422 0 0.91 0.951 0.91 0.94 50687 0.94 up up correct
EDUC.US Educational Development Corporation 20240422 0 1.98 2.12 1.98 2.0946 5250 2.0946 up up correct
EEFT.US Euronet Worldwide Inc 20240422 0 104.17 105.31 103.07 103.89 269467 103.89 down down correct
EEIQ.US Elite Education Group International Limited 20240422 0 0.86 0.8888 0.76 0.875 11564 0.875 up up correct
EFOI.US Energy Focus Inc 20240422 0 1.4 1.4422 1.4 1.4 1268 1.4
EFSC.US Enterprise Financial Services Corp 20240422 0 39.59 40.08 39.43 39.71 126953 39.71 up up correct
EFTR.US Effector Therapeutics Inc 20240422 0 1.67 1.87 1.6312 1.78 177232 1.78 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20240422 0 0.02 0.0297 0.0187 0.02 34611 0.02
EGAN.US eGain Corporation 20240422 0 6.15 6.21 6.03 6.12 68097 6.12 down down correct
EGBN.US Eagle Bancorp Inc 20240422 0 21.52 22.05 21.34 21.8 179142 21.8 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240422 0 4.6 4.81 4.51 4.55 283208 4.55 down down correct
EH.US EHang Holdings Limited 20240422 0 16.41 17.03 15.7 17 1817366 17 up up correct
EHTH.US eHealth Inc 20240422 0 4.54 4.635 4.42 4.55 271619 4.55 up up correct
EIOAX.US EIOAX 20240422 0 8.87 8.87 8.87 8.87 0 8.87
EIOMX.US EIOMX 20240422 0 8.73 8.73 8.73 8.73 0 8.73
EJH.US E 20240422 0 3.06 3.3 2.92 3.02 3844074 3.02 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240422 0 1.32 1.34 1.21 1.28 132388 1.28 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240422 0 2 2.2 1.92 2.02 313628 2.02 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240422 0 3.8 4.1 3.7 4.05 500444 4.05 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240422 0 0.8025 0.82 0.8025 0.8025 1669 0.8025
ELSE.US Electro 20240422 0 4.1301 4.1301 4.1301 4.1301 340 4.1301
ELTK.US Eltek Ltd 20240422 0 11.08 11.09 10.53 10.8 37528 10.8 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240422 0 3.79 4.12 3.74 3.87 95364 3.87 up up correct
ELYS.US Elys Game Technology Corp 20240422 0 0.121 0.14 0.121 0.134 3868 0.134 up up correct
EM.US Smart Share Global Limited 20240422 0 0.59 0.645 0.59 0.645 16267 0.645 up up correct
EMKR.US EMCORE Corporation 20240422 0 2.73 2.73 2.4439 2.64 170959 2.64 down down correct
EML.US The Eastern Company 20240422 0 30.04 31.34 29.75 31.07 37496 31.07 up up correct
ENG.US ENGlobal Corporation 20240422 0 1.66 1.95 1.65 1.74 4923 1.74 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240422 0 1.24 1.3 1.24 1.27 51526 1.27 up up correct
ENPH.US Enphase Energy Inc 20240422 0 107.22 110.9 105.6127 110.51 3557847 110.51 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240422 0 0.59 0.59 0.5406 0.541 53698 0.541 down down correct
ENSG.US The Ensign Group Inc 20240422 0 119.13 119.62 116.16 117.23 350560 117.23 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240422 0 13.46 13.83 13.16 13.44 67129 13.44 down down correct
ENTG.US Entegris Inc 20240422 0 124.17 125.33 120.355 124.04 1226183 123.9488 down down correct
ENTX.US Entera Bio Ltd 20240422 0 1.85 2.14 1.8101 2.05 172695 2.05 up up correct
ENVB.US Enveric Biosciences Inc 20240422 0 0.871 0.89 0.8558 0.861 110502 0.861 down down correct
ENVX.US Enovix Corporation 20240422 0 6.25 6.29 5.8 5.98 4429574 5.98 down down correct
EOLS.US Evolus Inc 20240422 0 11.59 11.7985 11.29 11.72 339146 11.72 up up correct
EOSE.US Eos Energy Enterprises Inc 20240422 0 0.752 0.7797 0.7001 0.771 5548545 0.771 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240422 0 0.13 0.13 0.13 0.13 2600 0.13
EPIX.US ESSA Pharma Inc 20240422 0 6.32 7 6.25 6.4 122377 6.4 up down incorrect
EPSN.US Epsilon Energy Ltd 20240422 0 5.22 5.3701 5.22 5.24 33506 5.24 up down incorrect
EQ.US Equillium Inc 20240422 0 1.68 1.7146 1.58 1.65 55767 1.65 down up incorrect
EQBK.US Equity Bancshares Inc 20240422 0 32.5 32.95 32.329 32.91 64156 32.91 up down incorrect
EQIX.US Equinix Inc. (REIT) 20240422 0 752.4 755.885 745 754.74 687534 754.74 up down incorrect
ERAS.US Erasca Inc. Common Stock 20240422 0 1.79 1.88 1.79 1.85 326325 1.85 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240422 0 5.2 5.28 5.15 5.26 23328539 5.26 up down incorrect
ERIE.US Erie Indemnity Company 20240422 0 384.97 387.55 378.79 382.21 56538 382.21 down up incorrect
ERII.US Energy Recovery Inc 20240422 0 13.78 13.79 13.57 13.75 305256 13.75 down up incorrect
ESCA.US Escalade Incorporated 20240422 0 13.8 13.96 13.42 13.46 14366 13.46 down down correct
ESEA.US Euroseas Ltd 20240422 0 32.85 34.2399 32.85 33.7 27128 33.7 up up correct
ESGR.US Enstar Group Limited 20240422 0 288.56 290.28 287.195 287.52 28354 287.52 down down correct
ESGRO.US Enstar Group Limited 20240422 0 24.1 24.19 24.05 24.13 17862 24.13 up up correct
ESGRP.US Enstar Group Limited 20240422 0 25.44 25.64 25.3356 25.4 12631 25.4 down down correct
ESLT.US Elbit Systems Ltd 20240422 0 202.58 202.8899 201.7282 202.57 11385 202.07 down down correct
ESPR.US Esperion Therapeutics Inc 20240422 0 1.97 1.97 1.84 1.91 4791912 1.91 down down correct
ESQ.US Esquire Financial Holdings Inc 20240422 0 46.37 47.36 46.1301 46.56 50334 46.56 up up correct
ESSA.US ESSA Bancorp Inc 20240422 0 16.98 16.98 15.88 16 47962 16 down down correct
ESTA.US Establishment Labs Holdings Inc 20240422 0 46.84 49.12 44.86 48.27 471404 48.27 up up correct
ET.US PE 20240422 0 25.38 25.39 25.38 25.38 25797 24.9056
ETNB.US 89bio Inc 20240422 0 9.43 9.78 9.12 9.31 580198 9.31 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20240422 0 3.22 3.34 3.19 3.25 40016 3.25 up down incorrect
ETSY.US Etsy Inc 20240422 0 66.59 67.13 65.2 66.45 2716898 66.45 down up incorrect
EVBG.US Everbridge Inc 20240422 0 34.89 34.915 34.88 34.89 511156 34.89
EVCM.US EverCommerce Inc. Common Stock 20240422 0 8.91 9.25 8.82 9.1 359399 9.1 up down incorrect
EVER.US EverQuote Inc 20240422 0 18.34 18.62 17.38 18.53 410490 18.53 up down incorrect
EVFM.US Evofem Biosciences Inc 20240422 0 0.016 0.016 0.015 0.016 158000 0.016
EVGN.US Evogene Ltd 20240422 0 0.64 0.66 0.6375 0.6501 41538 0.6501 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20240422 0 1.75 1.78 1.66 1.74 3291555 1.74 down up incorrect
EVGOW.US EVgo Equity Warrants 20240422 0 0.16 0.162 0.145 0.15 7700 0.15 down up incorrect
EVLO.US Evelo Biosciences Inc 20240422 0 0.05 0.05 0.036 0.044 17600 0.044 down up incorrect
EVLV.US Newhold Investment Corp 20240422 0 3.825 3.925 3.76 3.88 704060 3.88 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20240422 0 0.4 0.4149 0.38 0.3801 4676 0.3801 down up incorrect
EVOK.US Evoke Pharma Inc 20240422 0 0.497 0.5499 0.455 0.455 11182 0.455 down up incorrect
EVOL.US Evolving Systems Inc 20240422 0 1.05 1.05 1.05 1.05 5600 1.05
EWBC.US East West Bancorp Inc 20240422 0 72.99 74.77 72.95 74.47 709543 73.9279 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20240422 0 11.55 11.71 11.36 11.62 305371 11.62 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20240422 0 15.93 15.95 14.9 15.08 378824 15.08 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20240422 0 4.24 4.38 4.175 4.25 443769 4.25 up down incorrect
EXAS.US Exact Sciences Corporation 20240422 0 61.31 63.23 60.68 62.41 1594417 62.41 up up correct
EXC.US Exelon Corporation 20240422 0 37.61 37.945 37.215 37.67 5174426 37.2965 up up correct
EXEL.US Exelixis Inc 20240422 0 22.61 23.06 22.59 22.87 1535573 22.87 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240422 0 1.68 1.73 1.6 1.7 570813 1.7 up up correct
EXLS.US ExlService Holdings Inc 20240422 0 29.79 29.86 29.41 29.59 703938 29.59 down down correct
EXPD.US Expeditors International of Washington Inc 20240422 0 115.3 115.35 114 114.09 1004400 114.09 down down correct
EXPE.US Expedia Group Inc 20240422 0 129.5 131.63 128.04 131.59 1418844 131.59 up up correct
EXPI.US eXp World Holdings Inc 20240422 0 9.9 10.13 9.83 10.03 898963 9.9896 up up correct
EXPO.US Exponent Inc 20240422 0 79.8 80.74 79.15 79.65 196812 79.65 down down correct
EXTR.US Extreme Networks Inc 20240422 0 11.05 11.05 10.7 10.73 1656881 10.73 down down correct
EYE.US National Vision Holdings Inc 20240422 0 18.82 18.86 18.235 18.44 813062 18.44 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240422 0 34.734 34.735 34.734 34.735 4000 34.5864 up up correct
EYEN.US Eyenovia Inc 20240422 0 0.5549 0.5698 0.5115 0.5165 1149629 0.5165 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240422 0 17.8 17.95 16.51 16.95 1386877 16.95 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240422 0 2.376 2.5 2.29 2.32 48709 2.32 down down correct
EZGO.US EZGO Technologies Ltd 20240422 0 1.97 2.01 1.87 1.95 167796 1.95 down down correct
EZPW.US EZCORP Inc 20240422 0 11.26 11.282 11.15 11.16 367856 11.16 down down correct
FA.US First Advantage Corporation Common Stock 20240422 0 15.32 15.55 15.005 15.5 327807 15.5 up up correct
FAMI.US Farmmi Inc 20240422 0 0.8112 0.85 0.8112 0.83 29210 0.83 up up correct
FANG.US Diamondback Energy Inc 20240422 0 200 203.69 198.05 202.58 1416156 202.58 up up correct
FANH.US Fanhua Inc 20240422 0 3.5 3.53 3.48 3.5 1877 3.5
FARM.US Farmer Bros. Co 20240422 0 3.21 3.25 3.12 3.13 21691 3.13 down down correct
FARO.US FARO Technologies Inc 20240422 0 18.77 18.77 18.52 18.56 112554 18.56 down down correct
FAST.US Fastenal Company 20240422 0 67.81 67.95 67.2 67.45 2868689 67.0603 down down correct
FAT.US FAT Brands Inc 20240422 0 7.31 7.31 7.0391 7.2351 2387 7.2351 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240422 0 5.85 6.2 5.85 6.2 1045 6.2 up up correct
FATBP.US FAT Brands Inc 20240422 0 15.01 15.404 15.01 15.2 14200 15.2 up up correct
FATBW.US FAT Brands Inc 20240422 0 4.77 4.77 4.77 4.77 4 4.77
FATE.US Fate Therapeutics Inc 20240422 0 4.84 4.92 4.665 4.78 1434149 4.78 down down correct
FBIO.US Fortress Biotech Inc 20240422 0 1.73 1.78 1.73 1.75 151000 1.75 up up correct
FBIOP.US Fortress Biotech Inc 20240422 0 15.6 15.6 14.36 14.65 17846 14.65 down down correct
FBIZ.US First Business Financial Services Inc 20240422 0 34.3 35.42 34.15 34.6 27626 34.3521 up up correct
FBMS.US The First Bancshares Inc 20240422 0 24.56 24.85 24.55 24.61 125506 24.3616 up up correct
FBNC.US First Bancorp 20240422 0 32.65 33.49 32.41 33.22 107876 33.22 up up correct
FBRT.US PE 20240422 0 20.13 20.15 20.02 20.02 9694 20.02 down down correct
FBRX.US Forte Biosciences Inc 20240422 0 0.712 0.75 0.712 0.72 16031 0.72 up up correct
FCAP.US First Capital Inc 20240422 0 27.5801 27.5801 27.5801 27.5801 336 27.5801
FCBC.US First Community Bankshares Inc 20240422 0 33.11 33.33 32.77 32.81 19409 32.543 down down correct
FCCO.US First Community Corporation 20240422 0 15.96 17.15 15.82 16.94 55692 16.7986 up up correct
FCEL.US FuelCell Energy Inc 20240422 0 0.9 0.9 0.79 0.8132 52296289 0.8132 down down correct
FCFS.US FirstCash Inc 20240422 0 131 131.94 130.33 130.59 231635 130.59 down down correct
FCNCA.US First Citizens BancShares Inc 20240422 0 1582 1626.89 1562.645 1622.75 62042 1622.75 up up correct
FCNCP.US First Citizens BancShares Inc 20240422 0 20.94 21.22 20.94 21.22 6000 21.22 up up correct
FCREX.US FCREX 20240422 0 12.27 12.27 12.27 12.27 0 12.27
FCRIX.US FCRIX 20240422 0 12.31 12.31 12.31 12.31 0 12.31
FCRUX.US FCRUX 20240422 0 12.25 12.25 12.25 12.25 0 12.25
FCUV.US Focus Universal Inc. Common Stock 20240422 0 0.31 0.31 0.29 0.29 163722 0.29 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240422 0 46.33 46.99 44.98 46 8893 46 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240422 0 25.6 26.9162 24.57 26.39 484648 26.39 up up correct
FDUS.US Fidus Investment Corporation 20240422 0 20 20.145 19.905 20.12 156949 20.12 up up correct
FECAX.US FECAX 20240422 0 23.5 23.5 23.5 23.5 0 23.2944
FEIM.US Frequency Electronics Inc 20240422 0 9.56 9.715 9.5 9.55 11238 9.55 down down correct
FELE.US Franklin Electric Co. Inc 20240422 0 101.58 102.75 100.74 102.05 370014 101.785 up up correct
FEMY.US Femasys Inc. Common Stock 20240422 0 1.32 1.355 1.22 1.27 224046 1.27 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240422 0 9.34 9.485 9.155 9.38 165455 9.38 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240422 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240422 0 21.99 22.24 21.81 21.95 303500 21.95 down down correct
FFBW.US FFBW Inc 20240422 0 12.76 12.98 12.76 12.98 2035 12.98 up up correct
FFIC.US Flushing Financial Corporation 20240422 0 11.75 12.09 11.75 11.94 113386 11.94 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240422 0 0.0585 0.065 0.051 0.0555 37343809 0.0555 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240422 0 0.0142 0.0142 0.011 0.0122 15852 0.0122 down down correct
FFIN.US First Financial Bankshares Inc 20240422 0 29.93 30.55 29.71 30.42 477292 30.42 up up correct
FFIV.US F5 Networks Inc 20240422 0 178.81 180.72 177.59 179.55 424985 179.55 up up correct
FFNW.US First Financial Northwest Inc 20240422 0 20.35 20.59 20.35 20.37 37717 20.37 up up correct
FFWM.US First Foundation Inc 20240422 0 6.74 7.02 6.74 6.92 509010 6.92 up up correct
FGBI.US First Guaranty Bancshares Inc 20240422 0 10 10.19 10 10.02 4217 10.02 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240422 0 18.91 18.92 17.404 18.62 2300 18.62 down down correct
FGEN.US FibroGen Inc 20240422 0 1.15 1.17 1.08 1.14 803876 1.14 down down correct
FGF.US FG Financial Group Inc 20240422 0 1.47 1.47 1.32 1.32 30723 1.32 down down correct
FGFPP.US FG Financial Group Inc 20240422 0 17.49 17.49 17.49 17.49 146 17.49
FHB.US First Hawaiian Inc 20240422 0 20.96 21.83 20.83 21.67 1235851 21.67 up up correct
FHLTU.US Future Health Esg Corp Unit 20240422 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240422 0 17.49 17.75 17.32 17.6127 4901 17.6127 up up correct
FHTX.US Foghorn Therapeutics Inc 20240422 0 5.31 5.4 4.96 5.05 77557 5.05 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240422 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240422 0 25.83 26.25 25.4901 26.11 654615 26.11 up up correct
FINW.US FinWise Bancorp Common Stock 20240422 0 10.2 10.6 10.2 10.6 9706 10.6 up up correct
FISI.US Financial Institutions Inc 20240422 0 17.43 17.69 17.35 17.35 33347 17.35 down down correct
FITB.US Fifth Third Bancorp 20240422 0 36.55 36.845 36.11 36.55 5507647 36.55
FITBI.US Fifth Third Bancorp 20240422 0 25.31 25.31 25.22 25.25 28500 25.25 down down correct
FITBO.US Fifth Third Bancorp 20240422 0 21.66 21.95 21.62 21.88 4400 21.88 up up correct
FITBP.US Fifth Third Bancorp 20240422 0 23.58 23.71 23.58 23.63 4000 23.63 up up correct
FIVE.US Five Below Inc 20240422 0 150.56 151.485 146.93 148.61 1074460 148.61 down down correct
FIVN.US Five9 Inc 20240422 0 57.57 58.78 57.54 58.25 1051301 58.25 up up correct
FIZZ.US National Beverage Corp 20240422 0 45.36 45.455 44.63 44.68 149023 44.68 down down correct
FKWL.US Franklin Wireless Corp 20240422 0 2.93 2.94 2.93 2.94 1941 2.94 up up correct
FLEX.US Flex Ltd 20240422 0 27.43 27.86 27.24 27.63 2664671 27.63 up down incorrect
FLGC.US Flora Growth Corp 20240422 0 1.6 1.71 1.57 1.64 178776 1.64 up down incorrect
FLGT.US Fulgent Genetics Inc 20240422 0 20.35 20.79 20.255 20.56 158429 20.56 up down incorrect
FLIC.US The First of Long Island Corporation 20240422 0 10.47 10.6925 10.4 10.57 109757 10.57 up down incorrect
FLL.US Full House Resorts Inc 20240422 0 5.218 5.22 5.04 5.13 47417 5.13 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20240422 0 15.13 15.91 14.92 15.69 1154078 15.69 up down incorrect
FLNT.US Fluent Inc 20240422 0 2.62 2.65 2.54 2.6 16904 2.6 down up incorrect
FLUX.US Flux Power Holdings Inc 20240422 0 4.22 4.34 3.95 4.05 74034 4.05 down up incorrect
FLWS.US 1 20240422 0 9.01 9.26 8.97 9.23 271508 9.23 up down incorrect
FLXS.US Flexsteel Industries Inc 20240422 0 37.51 38.84 37.46 37.98 23908 37.98 up down incorrect
FLYW.US Flywire Corporation 20240422 0 21.28 21.305 20.615 21.02 1224617 21.02 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20240422 0 20.95 22.28 20.43 21.08 30002 21.08 up down incorrect
FMBH.US First Mid Bancshares Inc 20240422 0 31.02 31.32 30.7 31.13 42737 31.13 up up correct
FMNB.US Farmers National Banc Corp 20240422 0 12.49 12.6158 12.38 12.46 79175 12.46 down down correct
FNCB.US FNCB Bancorp Inc 20240422 0 5.4 5.55 5.355 5.51 17870 5.51 up up correct
FNCH.US Finch Therapeutics Group Inc 20240422 0 2.23 2.4 2.095 2.31 25094 2.31 up up correct
FNKO.US Funko Inc 20240422 0 6.09 6.26 6 6.18 512785 6.18 up up correct
FNLC.US The First Bancorp Inc 20240422 0 23.3 23.47 22.86 22.86 24478 22.86 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240422 0 12 12 11.46 11.5 307 11.5 down down correct
FNWB.US First Northwest Bancorp 20240422 0 10.93 10.9448 10.64 10.64 19288 10.64 down down correct
FNWD.US Finward Bancorp Common Stock 20240422 0 24.64 24.65 24.64 24.65 690 24.65 up up correct
FOLD.US Amicus Therapeutics Inc 20240422 0 10.7 10.91 10.66 10.82 4620529 10.82 up up correct
FONR.US FONAR Corporation 20240422 0 16.59 16.85 16.14 16.2 20837 16.2 down down correct
FORA.US Forian Inc 20240422 0 2.65 2.72 2.58 2.58 34104 2.58 down down correct
FORD.US Forward Industries Inc 20240422 0 0.518 0.54 0.5 0.519 9451 0.519 up up correct
FORM.US FormFactor Inc 20240422 0 41.26 41.26 40.18 40.25 470407 40.25 down down correct
FORR.US Forrester Research Inc 20240422 0 18.86 19.12 18.75 18.77 73275 18.77 down down correct
FORTY.US Formula Systems (1985) Ltd 20240422 0 75 75 75 75 246 75
FOSL.US Fossil Group Inc 20240422 0 0.86 0.86 0.8163 0.8486 356743 0.8486 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240422 0 10.49 10.64 9.33 10 10500 10 down down correct
FOX.US Fox Corporation 20240422 0 29.07 29.125 28.73 28.97 826914 28.97 down down correct
FOXA.US Fox Corporation 20240422 0 31.6 31.6 31.235 31.4 2431681 31.4 down down correct
FOXF.US Fox Factory Holding Corp 20240422 0 40.53 40.96 40.15 40.66 595931 40.66 up up correct
FPAY.US FlexShopper Inc 20240422 0 1.1 1.15 1.05 1.07 54642 1.07 down down correct
FRAF.US Franklin Financial Services Corporation 20240422 0 30.5 31.1 29.95 30.5 4500 30.1776
FRBA.US First Bank 20240422 0 12.64 12.91 12.3 12.49 53407 12.49 down down correct
FRBK.US Republic First Bancorp Inc 20240422 0 0.012 0.0126 0.012 0.0125 121233 0.0125 up up correct
FREE.US Whole Earth Brands Inc 20240422 0 4.83 4.84 4.82 4.83 734341 4.83
FREEW.US FREEW 20240422 0 0.0455 0.0601 0.0455 0.055 780529 0.055 up up correct
FRHC.US Freedom Holding Corp 20240422 0 65.5 66.46 64.25 65.19 131631 65.19 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240422 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240422 0 33.97 34.33 33.74 33.99 565117 33.99 up up correct
FROG.US JFrog Ltd 20240422 0 37.41 37.935 36.93 37.74 601791 37.74 up up correct
FROPX.US FROPX 20240422 0 19.42 19.42 19.42 19.42 0 19.42
FRPH.US FRP Holdings Inc 20240422 0 30.6 30.99 30.13 30.13 24445 30.13 down down correct
FRPT.US Freshpet Inc 20240422 0 105.11 105.53 103.93 104.75 325985 104.75 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240422 0 17.73 18.19 17.595 18.16 2019197 18.16 up up correct
FRST.US Primis Financial Corp 20240422 0 10.79 11 10.79 10.84 60373 10.7401 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240422 0 1.02 1.05 1.01 1.02 57735 1.02
FSBC.US Five Star Bancorp 20240422 0 21.875 22.35 21.875 22.09 51787 21.8908 up up correct
FSBW.US FS Bancorp Inc 20240422 0 31.545 32 31.01 31.12 9693 30.8645 down down correct
FSEA.US First Seacoast Bancorp 20240422 0 8.74 8.74 8.74 8.74 293 8.74
FSFG.US First Savings Financial Group Inc 20240422 0 15.5137 15.945 15.5137 15.945 1800 15.945 up up correct
FSLR.US First Solar Inc 20240422 0 175.39 178.7 170.25 176.28 2011988 176.28 up up correct
FSTR.US L.B. Foster Company 20240422 0 24.14 24.9 23.93 24.35 43327 24.35 up up correct
FSV.US FirstService Corporation 20240422 0 149.38 152.21 148.73 152.13 95552 152.13 up up correct
FTCI.US FTC Solar Inc 20240422 0 0.4001 0.4146 0.384 0.3926 467238 0.3926 down down correct
FTDR.US Frontdoor Inc 20240422 0 30.77 30.85 30.35 30.82 629375 30.82 up up correct
FTEK.US Fuel Tech Inc 20240422 0 1.11 1.15 1.11 1.13 19822 1.13 up up correct
FTFT.US Future FinTech Group Inc 20240422 0 0.85 0.8588 0.82 0.8472 16897 0.8472 down down correct
FTHM.US Fathom Holdings Inc 20240422 0 1.5 1.55 1.475 1.5 62404 1.5
FTNT.US Fortinet Inc 20240422 0 63.97 64.23 62.61 63.69 3629295 63.69 down down correct
FULC.US Fulcrum Therapeutics Inc 20240422 0 6.95 7.26 6.85 7.25 607170 7.25 up up correct
FULT.US Fulton Financial Corporation 20240422 0 15 15.28 14.89 15.21 1163532 15.21 up up correct
FULTP.US Fulton Financial Corporation 20240422 0 17.75 17.75 17.75 17.75 600 17.75
FUNC.US First United Corporation 20240422 0 22.19 22.37 22.115 22.2 31141 22.2 up up correct
FUND.US Sprott Focus Trust Inc 20240422 0 7.69 7.73 7.66 7.71 20300 7.71 up up correct
FUSB.US First US Bancshares Inc 20240422 0 9.55 9.5791 9.55 9.5791 698 9.5791 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240422 0 21.26 21.34 21.26 21.32 348790 21.32 up up correct
FUTU.US Futu Holdings Limited 20240422 0 55.66 55.99 54.75 55.55 1000777 55.55 down down correct
FUV.US Arcimoto Inc 20240422 0 0.4 0.42 0.4 0.417 35712 0.417 up up correct
FVCB.US FVCBankcorp Inc 20240422 0 10.49 11.13 10.36 11.13 7844 11.13 up up correct
FWBI.US First Wave BioPharma Inc 20240422 0 2.67 3.1 2.42 2.91 83264 2.91 up up correct
FWONA.US Formula One Group 20240422 0 60.58 61.2 60.1 61.13 41800 61.13 up up correct
FWONK.US Formula One Group 20240422 0 68.5 69 67.69 68.87 591300 68.87 up up correct
FWRD.US Forward Air Corporation 20240422 0 23.51 24.19 23.18 23.55 795007 23.55 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240422 0 22.39 22.64 21.85 22.28 386507 22.28 down down correct
FXNC.US First National Corporation 20240422 0 14.91 15.22 14.84 14.94 11900 14.94 up up correct
FYBR.US Frontier Communications Parent Inc 20240422 0 21.84 22.11 21.31 21.8 1304064 21.8 down down correct
GABC.US German American Bancorp Inc 20240422 0 33.05 33.53 33.05 33.21 50199 32.9325 up up correct
GAIA.US Gaia Inc 20240422 0 3.99 4.0528 3.7499 3.85 47647 3.85 down down correct
GAIN.US Gladstone Investment Corporation 20240422 0 14.04 14.24 14 14.21 93068 14.21 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240422 0 23.85 23.9 23.85 23.9 12400 23.9 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240422 0 22.55 22.6 22.55 22.6 1200 22.6 up up correct
GALT.US Galectin Therapeutics Inc 20240422 0 3.29 3.29 2.88 3.06 305544 3.06 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240422 0 8.91 9.16 8.76 8.82 153587 8.82 down down correct
GAMC.US Golden Arrow Merger Corp 20240422 0 10.74 10.74 10.74 10.74 213 10.74
GAMCU.US Golden Arrow Merger Corp 20240422 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240422 0 1.47 1.56 1.3801 1.4 101007 1.4 down down correct
GAN.US GAN Limited 20240422 0 1.27 1.3 1.24 1.26 146271 1.26 down down correct
GANX.US Gain Therapeutics Inc 20240422 0 3.27 3.43 3.12 3.17 53675 3.17 down down correct
GASS.US StealthGas Inc 20240422 0 5.8 5.9599 5.78 5.85 90202 5.85 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240422 0 10.5 10.5 10.5 10.5 105 10.5
GATEU.US Marblegate Acquisition Corp. Unit 20240422 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240422 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240422 0 36.63 37.71 35.83 37.69 741515 37.69 up up correct
GBDC.US Golub Capital BDC Inc 20240422 0 16.8 17.16 16.7948 17.11 928461 16.7258 up up correct
GBIO.US Generation Bio Co 20240422 0 2.78 2.94 2.75 2.81 154957 2.81 up up correct
GBLI.US Global Indemnity Group LLC 20240422 0 32.5 32.5 32.5 32.5 14 32.5
GBNH.US Greenbrook TMS Inc 20240422 0 0.1 0.105 0.0811 0.1 28013 0.1
GBNY.US Generations Bancorp NY Inc 20240422 0 10.01 10.01 10.01 10.01 38 10.01
GBRGW.US Goldenbridge Acquisition Limited 20240422 0 0.3 0.3 0.272 0.272 3417 0.272 down down correct
GCBC.US Greene County Bancorp Inc 20240422 0 28.94 29.975 28.7 29.11 6721 29.11 up up correct
GCMG.US GCM Grosvenor Inc 20240422 0 9.44 9.5 9.38 9.42 93700 9.42 down down correct
GCMGW.US GCM Grosvenor Inc 20240422 0 0.4101 0.42 0.4 0.4099 4819 0.4099 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240422 0 22.76 22.76 22.76 22.76 0 22.76
GDEN.US Golden Entertainment Inc 20240422 0 34.26 34.7595 33.7 34.67 78411 34.67 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240422 0 2.25 2.25 2.2201 2.25 601 2.25
GDRX.US GoodRx Holdings Inc 20240422 0 6.72 6.73 6.57 6.66 404235 6.66 down down correct
GDS.US GDS Holdings Limited 20240422 0 6.37 6.65 6.3 6.59 1163211 6.59 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240422 0 10.37 10.52 10.27 10.38 209153 10.38 up up correct
GECC.US Great Elm Capital Corporation 20240422 0 10.4 10.421 10.01 10.155 24736 10.155 down down correct
GECCM.US GECCM 20240422 0 25.013 25.013 25 25.01 2100 25.01 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240422 0 24.291 24.65 24.291 24.65 1300 24.65 up up correct
GEG.US Great Elm Group Inc 20240422 0 1.91 1.9299 1.85 1.85 9192 1.85 down down correct
GENC.US Gencor Industries Inc 20240422 0 17.04 17.18 16.89 16.92 16316 16.92 down down correct
GENE.US Genetic Technologies Limited 20240422 0 2.29 2.413 2.19 2.37 23618 2.37 up up correct
GEOS.US Geospace Technologies Corporation 20240422 0 12.52 13.068 12.18 12.25 78381 12.25 down down correct
GERN.US Geron Corporation 20240422 0 3.71 3.8 3.61 3.73 8217024 3.73 up up correct
GEVO.US Gevo Inc 20240422 0 0.669 0.7387 0.64 0.7008 9025308 0.7008 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240422 0 2.76 2.82 2.61 2.73 175478 2.73 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240422 0 0.2534 0.2618 0.21 0.21 4454 0.21 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240422 0 46.51 46.813 45.52 46.37 1286600 46.37 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240422 0 28.76 31.22 28.17 31.02 1323987 31.02 up up correct
GH.US Guardant Health Inc 20240422 0 16.78 17.68 16.775 17.59 1963738 17.59 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240422 0 11.17 11.93 10.8865 11.72 67381 11.72 up up correct
GHSI.US Guardion Health Sciences Inc 20240422 0 8 8.2086 8 8 2761 8
GIFI.US Gulf Island Fabrication Inc 20240422 0 6.41 6.87 6.41 6.79 144219 6.79 up up correct
GIGM.US GigaMedia Limited 20240422 0 1.3 1.31 1.3 1.31 11441 1.31 up up correct
GIII.US G 20240422 0 27.75 28.21 27.6 27.84 270663 27.84 up up correct
GILD.US Gilead Sciences Inc 20240422 0 66.93 67.57 66.74 66.95 5622400 66.95 up up correct
GILT.US Gilat Satellite Networks Ltd 20240422 0 5.32 5.38 5.31 5.31 52450 5.31 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240422 0 3.82 3.82 3.4 3.63 74700 3.63 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240422 0 24.28 24.28 24.28 24.28 0 24.28
GLAD.US Gladstone Capital Corporation 20240422 0 21.13 21.25 20.92 21.21 132086 21.21 up up correct
GLBE.US Global 20240422 0 33.53 33.7 32.4413 32.68 745325 32.68 down down correct
GLBFX.US GL Beyond Income Fund 20240422 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240422 0 2 2.06 1.97 1.99 17256 1.99 down down correct
GLBZ.US Glen Burnie Bancorp 20240422 0 5.1482 5.205 5.1482 5.205 1148 5.205 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240422 0 7.49 7.58 7.36 7.39 200638 7.39 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240422 0 0.366 0.3728 0.3521 0.3641 64303 0.3641 down down correct
GLNG.US Golar LNG Limited 20240422 0 25.08 25.485 24.8801 25.29 919843 25.29 up up correct
GLPG.US Galapagos NV 20240422 0 28.96 29.4 28.92 29.07 79965 29.07 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240422 0 42.79 43.28 42.61 42.98 1222429 42.98 up up correct
GLRE.US Greenlight Capital Re Ltd 20240422 0 12.49 12.59 12.4 12.43 43078 12.43 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240422 0 23.91 23.91 23.91 23.91 0 23.91
GLSI.US Greenwich LifeSciences Inc 20240422 0 12.2 13.2516 11.375 12.69 73640 12.69 up up correct
GLTO.US Galecto Inc 20240422 0 0.69 0.7199 0.68 0.681 61562 0.681 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240422 0 5.86 5.88 5.49 5.5 118915 5.5 down down correct
GLYC.US GlycoMimetics Inc 20240422 0 1.94 2.05 1.8 1.8 1477807 1.8 down down correct
GMBL.US Esports Entertainment Group Inc 20240422 0 0.75 0.8 0.664 0.689 7700 0.689 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240422 0 0.32 0.32 0.2 0.2 7600 0.2 down down correct
GMBLW.US Esports Entertainment Group Inc 20240422 0 0.0068 0.0068 0.0068 0.0068 952 0.0068
GMDA.US Gamida Cell Ltd 20240422 0 0.0172 0.0199 0.0156 0.0165 638923 0.0165 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240422 0 23.41 23.41 23.41 23.41 0 23.41
GNFT.US Genfit SA 20240422 0 3.49 3.71 3.43 3.66 9338 3.66 up up correct
GNLN.US Greenlane Holdings Inc 20240422 0 0.6 0.615 0.5622 0.6049 423957 0.6049 up up correct
GNPX.US Genprex Inc 20240422 0 2.29 2.38 2.12 2.163 19446 2.163 down down correct
GNSS.US Genasys Inc 20240422 0 1.99 2.09 1.95 2.03 66225 2.03 up up correct
GNTX.US Gentex Corporation 20240422 0 34.12 34.42 33.9 34.25 978059 34.25 up up correct
GNTY.US Guaranty Bancshares Inc 20240422 0 29.5 30.01 29.035 29.66 9790 29.66 up up correct
GO.US Grocery Outlet Holding Corp 20240422 0 27.09 27.49 26.89 27.44 1232174 27.44 up up correct
GOCO.US GoHealth Inc 20240422 0 10.45 10.4624 9.7 9.74 6950 9.74 down down correct
GOEV.US Canoo Inc 20240422 0 2.88 3.41 2.68 3.4 5980914 3.4 up up correct
GOEVW.US Canoo Holdings Ltd 20240422 0 0.0812 0.0823 0.0708 0.0749 57739 0.0749 down down correct
GOGL.US Golden Ocean Group Limited 20240422 0 12.93 13.13 12.835 13.09 1041672 13.09 up up correct
GOGO.US Gogo Inc 20240422 0 8.37 8.43 8.105 8.32 607014 8.32 down down correct
GOOD.US Gladstone Commercial Corporation 20240422 0 13.21 13.3 13.08 13.22 196537 13.22 up up correct
GOODN.US Gladstone Commercial Corporation 20240422 0 21.64 21.64 21.2 21.2 5600 21.2 down down correct
GOOG.US Alphabet Inc 20240422 0 156.01 159.185 155.66 157.95 17243869 157.95 up up correct
GOOGL.US Alphabet Inc 20240422 0 154.31 157.64 154.06 156.28 26446211 156.28 up up correct
GOSS.US Gossamer Bio Inc 20240422 0 0.798 0.8299 0.7153 0.743 1300670 0.743 down down correct
GOVX.US GeoVax Labs Inc 20240422 0 1.52 1.6843 1.49 1.55 30072 1.55 up up correct
GOVXW.US GeoVax Labs Inc 20240422 0 0.0345 0.0345 0.0345 0.0345 95 0.0345
GP.US GreenPower Motor Company Inc 20240422 0 1.8 1.8 1.7 1.71 22051 1.71 down down correct
GPRE.US Green Plains Inc 20240422 0 22.15 22.21 21.35 22.12 987248 22.12 down down correct
GPRO.US GoPro Inc 20240422 0 1.73 1.73 1.67 1.69 1932908 1.69 down down correct
GRBK.US Green Brick Partners Inc 20240422 0 52.49 53.08 51.84 52.44 251451 52.44 down down correct
GREE.US Greenidge Generation Holdings Inc 20240422 0 2.57 2.92 2.51 2.89 189601 2.89 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240422 0 9.35 9.4 9.2 9.39 5200 9.39 up up correct
GRFS.US Grifols S.A 20240422 0 6.32 6.34 6.25 6.3 941455 6.3 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240422 0 24.82 24.82 24.82 24.82 0 24.82
GRIN.US Grindrod Shipping Holdings Ltd 20240422 0 13.57 14.19 13.56 13.715 31284 13.715 up up correct
GRMN.US Garmin Ltd 20240422 0 140.62 141.87 139.65 141.02 933195 141.02 up up correct
GRNQ.US Greenpro Capital Corp 20240422 0 1.19 1.19 1.17 1.19 3134 1.19
GROM.US Grom Social Enterprises Inc. Common Stock 20240422 0 0.68 0.6847 0.643 0.643 29408 0.643 down down correct
GROW.US U.S. Global Investors Inc 20240422 0 2.72 2.76 2.66 2.66 19832 2.6526 down down correct
GRPN.US Groupon Inc 20240422 0 9.5 9.76 9.26 9.58 1259717 9.58 up up correct
GRTS.US Gritstone bio Inc 20240422 0 0.727 0.76 0.685 0.7455 3390234 0.7455 up up correct
GRTX.US Galera Therapeutics Inc 20240422 0 0.1806 0.1964 0.1806 0.1908 676605 0.1908 up up correct
GRVY.US Gravity Co. Ltd 20240422 0 67 68.01 67 67.61 27667 67.61 up up correct
GRWG.US GrowGeneration Corp 20240422 0 2.13 2.26 2.09 2.26 1212273 2.26 up up correct
GSBC.US Great Southern Bancorp Inc 20240422 0 52.18 53.34 51.93 52.87 33978 52.87 up up correct
GSHD.US Goosehead Insurance Inc 20240422 0 57.47 59.18 57.32 58.94 192745 58.94 up up correct
GSIT.US GSI Technology Inc 20240422 0 3.49 3.5894 3.4 3.53 141297 3.53 up up correct
GSM.US Ferroglobe PLC 20240422 0 5.01 5.055 4.89 5.01 473016 5.01
GSMGW.US Glory Star New Media Group Holdings Limited 20240422 0 0.0041 0.0077 0.0041 0.0076 27217 0.0076 up up correct
GSRDX.US GSRDX 20240422 0 8.13 8.13 8.13 8.13 0 8.13
GSREX.US GSREX 20240422 0 8.12 8.12 8.12 8.12 0 8.12
GSRHX.US GSRHX 20240422 0 8.58 8.58 8.58 8.58 0 8.58
GSRJX.US GSRJX 20240422 0 8.14 8.14 8.14 8.14 0 8.14
GSRQX.US GSRQX 20240422 0 8.29 8.29 8.29 8.29 0 8.29
GT.US The Goodyear Tire & Rubber Company 20240422 0 11.88 12.05 11.765 11.89 2760822 11.89 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240422 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240422 0 3.66 3.78 3.65 3.78 3469 3.78 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240422 0 1.65 1.7 1.62 1.66 27973 1.66 up up correct
GTHX.US G1 Therapeutics Inc 20240422 0 4.15 4.2 3.945 4.1 488179 4.1 down down correct
GTIM.US Good Times Restaurants Inc 20240422 0 2.54 2.5898 2.53 2.57 10737 2.57 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240422 0 51.81 52.66 50.9 52.52 1645583 52.52 up up correct
GTX.US Garrett Motion Inc 20240422 0 9.41 9.605 9.34 9.57 618524 9.57 up up correct
GURE.US Gulf Resources Inc 20240422 0 1.33 1.42 1.33 1.3631 23862 1.3631 up down incorrect
GVP.US GSE Systems Inc 20240422 0 2.6 2.68 2.57 2.63 12507 2.63 up down incorrect
GWRS.US Global Water Resources Inc 20240422 0 12.5 12.5 12.15 12.2 11911 12.2 down up incorrect
GYRO.US Gyrodyne LLC 20240422 0 8 8 7.9999 8 12105 8
HA.US Hawaiian Holdings Inc 20240422 0 12.99 13.061 12.8201 12.97 400434 12.97 down up incorrect
HAFC.US Hanmi Financial Corporation 20240422 0 15.22 15.36 15.1715 15.21 171534 14.9708 down up incorrect
HAIN.US The Hain Celestial Group Inc 20240422 0 6.01 6.05 5.875 6.01 1408045 6.01
HALL.US Hallmark Financial Services Inc 20240422 0 0.7 0.706 0.65 0.65 21628 0.65 down up incorrect
HALO.US Halozyme Therapeutics Inc 20240422 0 38.82 39.045 38.275 38.71 525232 38.71 down up incorrect
HAS.US Hasbro Inc 20240422 0 55.53 56.24 55.17 55.9 1401200 55.2913 up up correct
HAYN.US Haynes International Inc 20240422 0 60.3 60.47 59.96 60.07 292200 60.07 down down correct
HBAN.US Huntington Bancshares Incorporated 20240422 0 13.3 13.555 13.29 13.53 22916250 13.53 up up correct
HBANM.US Huntington Bancshares Incorporated 20240422 0 21.4 21.48 21.305 21.365 19800 21.365 down down correct
HBANP.US Huntington Bancshares Incorporated 20240422 0 17.75 17.98 17.75 17.98 15800 17.98 up up correct
HBCP.US Home Bancorp Inc 20240422 0 36.29 37.2 34.85 35.15 30840 34.9025 down down correct
HBIO.US Harvard Bioscience Inc 20240422 0 3.71 3.79 3.6 3.7 90516 3.7 down down correct
HBNC.US Horizon Bancorp Inc 20240422 0 11.82 12.113 11.82 12.06 120755 12.06 up up correct
HBT.US HBT Financial Inc 20240422 0 18.715 19.5 18.55 18.93 27900 18.7427 up up correct
HCAT.US Health Catalyst Inc 20240422 0 5.64 5.84 5.49 5.56 601349 5.56 down up incorrect
HCKT.US The Hackett Group Inc 20240422 0 22.63 22.88 22.41 22.5 101419 22.5 down up incorrect
HCM.US HUTCHMED (China) Limited 20240422 0 16.78 17.02 16.69 16.94 148847 16.94 up down incorrect
HCSG.US Healthcare Services Group Inc 20240422 0 11.98 12 11.81 11.83 376246 11.83 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20240422 0 1.39 1.39 1.34 1.39 16454 1.39
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240422 0 10.49 10.5 10.49 10.5 3364 10.5 up down incorrect
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240422 0 11.46 11.46 11.46 11.46 0 11.46
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240422 0 0.1399 0.1399 0.1399 0.1399 5000 0.1399
HCWB.US HCW Biologics Inc. Common Stock 20240422 0 1.63 1.64 1.5563 1.63 3309 1.63
HDSN.US Hudson Technologies Inc 20240422 0 10.52 10.63 10.42 10.53 212222 10.53 up down incorrect
HEAR.US Turtle Beach Corporation 20240422 0 14.55 14.65 14.22 14.4 269602 14.4 down down correct
HEES.US H&E Equipment Services Inc 20240422 0 58.62 58.62 57.16 57.25 264951 57.25 down down correct
HELE.US Helen of Troy Limited 20240422 0 99.82 100.7 98.78 99.7 346392 99.7 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240422 0 1.22 1.5996 1.22 1.41 322305 1.41 up up correct
HEPS.US D 20240422 0 1.33 1.37 1.33 1.34 118435 1.34 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240422 0 11.8 11.8 11.64 11.64 995 11.5176 down down correct
HFFG.US HF Foods Group Inc 20240422 0 3.26 3.29 3 3.06 109091 3.06 down down correct
HFWA.US Heritage Financial Corporation 20240422 0 18.18 18.36 18.04 18.12 187169 17.901 down down correct
HGBL.US Heritage Global Inc 20240422 0 2.54 2.55 2.45 2.47 72792 2.47 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240422 0 11.29 11.29 11.29 11.29 17 11.29
HHGCU.US HHG Capital Corp Unit 20240422 0 11.4 11.4 11.4 11.4 0 11.4
HIBB.US Hibbett Inc 20240422 0 71.13 74.35 71.13 72.49 399048 72.49 up up correct
HIFS.US Hingham Institution for Savings 20240422 0 170.52 173.83 169.5 173.68 6040 173.68 up up correct
HIHO.US Highway Holdings Limited 20240422 0 2.084 2.119 2.08 2.08 1114 2.08 down down correct
HIMX.US Himax Technologies Inc 20240422 0 4.84 4.97 4.8399 4.88 431398 4.88 up up correct
HITI.US High Tide Inc. Common Shares 20240422 0 2.25 2.27 2.04 2.15 813500 2.15 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240422 0 2.76 2.94 2.6899 2.94 2632883 2.94 up up correct
HLIT.US Harmonic Inc 20240422 0 9.78 9.805 9.525 9.7 1872841 9.7 down down correct
HLMN.US Hillman Solutions Corp 20240422 0 9.41 9.44 9.335 9.41 718144 9.41
HLNE.US Hamilton Lane Incorporated 20240422 0 110.76 111.95 109.84 111.48 205012 111.48 up up correct
HLTH.US Cue Health Inc. Common Stock 20240422 0 0.1523 0.1523 0.132 0.141 506527 0.141 down down correct
HMNF.US HMN Financial Inc 20240422 0 19.51 19.75 19.51 19.58 1644 19.58 up up correct
HMST.US HomeStreet Inc 20240422 0 12.75 12.75 12.21 12.44 101248 12.44 down down correct
HNNA.US Hennessy Advisors Inc 20240422 0 7.0499 7.0499 7.0499 7.0499 948 7.0499
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240422 0 23.62 23.63 23.365 23.38 5300 23.38 down down correct
HNRG.US Hallador Energy Company 20240422 0 4.8 5.11 4.7 4.985 337542 4.985 up up correct
HNST.US The Honest Company Inc 20240422 0 3.04 3.26 2.975 3.02 1133970 3.02 down down correct
HOFT.US Hooker Furniture Corporation 20240422 0 18.25 18.82 18.25 18.43 29115 18.43 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240422 0 3.09 3.22 3.0801 3.13 15361 3.13 up up correct
HOFVW.US Hall of Fame Village LLC 20240422 0 0.01 0.01 0.009 0.0099 6480 0.0099 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240422 0 24.51 24.67 24.435 24.495 148761 24.495 down down correct
HOLX.US Hologic Inc 20240422 0 75.29 76.68 74.89 76.22 1516324 76.22 up up correct
HON.US Honeywell International Inc 20240422 0 194.28 196.3 194.14 195.58 2366958 195.58 up up correct
HONE.US HarborOne Bancorp Inc 20240422 0 9.79 9.89 9.74 9.77 162983 9.77 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240422 0 16.94 17.345 16.67 17.19 7426209 17.19 up up correct
HOOK.US HOOKIPA Pharma Inc 20240422 0 0.72 0.75 0.7 0.707 872297 0.707 down down correct
HOPE.US Hope Bancorp Inc 20240422 0 10.74 10.91 10.65 10.78 539472 10.6393 up up correct
HOTH.US Hoth Therapeutics Inc 20240422 0 1.23 1.23 1.15 1.15 15020 1.15 down down correct
HOWL.US Werewolf Therapeutics Inc 20240422 0 5.97 6.1584 5.7714 6.09 241411 6.09 up up correct
HPK.US HighPeak Energy Inc 20240422 0 15.42 15.42 15.01 15.05 320600 15.05 down down correct
HPKEW.US HighPeak Energy Inc 20240422 0 5.51 5.51 5.51 5.51 100 5.51
HQI.US HireQuest Inc 20240422 0 12.42 12.7 12.2 12.2 6953 12.2 down down correct
HQY.US HealthEquity Inc 20240422 0 81.01 81.975 80.57 81.19 406353 81.19 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240422 0 29.31 29.675 28.8 29.35 298843 29.35 up up correct
HROW.US Harrow Health Inc 20240422 0 10.88 11.23 10.57 10.6 587408 10.6 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240422 0 24.68 24.7 24.57 24.7 2300 24.7 up up correct
HRTX.US Heron Therapeutics Inc 20240422 0 2.6 2.71 2.575 2.59 2089310 2.59 down down correct
HRZN.US Horizon Technology Finance Corporation 20240422 0 11.47 11.51 11.42 11.43 205510 11.43 down down correct
HSDT.US Helius Medical Technologies Inc 20240422 0 5.1 5.1 4.9 5.075 8376 5.075 down down correct
HSIC.US Henry Schein Inc 20240422 0 70.95 72.32 70.95 72.04 837456 72.04 up up correct
HSII.US Heidrick & Struggles International Inc 20240422 0 30.81 31.135 30.42 30.68 90843 30.68 down down correct
HSON.US Hudson Global Inc 20240422 0 17.24 17.24 16.215 16.83 2917 16.83 down up incorrect
HST.US Host Hotels & Resorts Inc 20240422 0 18.77 19.035 18.73 19 4631775 19 up down incorrect
HSTM.US HealthStream Inc 20240422 0 24.78 24.88 24.01 24.11 157376 24.085 down up incorrect
HSTO.US Histogen Inc 20240422 0 0.15 0.35 0.15 0.35 55200 0.35 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20240422 0 24.46 25.15 24.46 24.83 38875 24.83 up down incorrect
HTBK.US Heritage Commerce Corp 20240422 0 8.11 8.21 8.09 8.14 299788 8.0125 up down incorrect
HTHT.US Huazhu Group Limited 20240422 0 37.74 37.91 37.25 37.75 968085 37.75 up down incorrect
HTIA.US Healthcare Trust Inc 20240422 0 14.75 14.9 14.5 14.7 11500 14.7 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240422 0 14.46 14.5 14.05 14.5 2600 14.5 up down incorrect
HTLD.US Heartland Express Inc 20240422 0 10.52 10.56 10.26 10.28 280042 10.28 down up incorrect
HTLF.US Heartland Financial USA Inc 20240422 0 34.72 35.285 34.59 35.07 170513 34.8277 up up correct
HTLFP.US Heartland Financial USA Inc 20240422 0 24.8 24.8 24.67 24.67 3500 24.67 down down correct
HTOO.US Fusion Fuel Green PLC 20240422 0 1.27 1.28 1.19 1.21 86316 1.21 down down correct
HTOOW.US Fusion Fuel Green PLC 20240422 0 0.1775 0.1799 0.1775 0.1799 342 0.1799 up up correct
HUBG.US Hub Group Inc 20240422 0 40.11 40.3 39.67 39.83 356502 39.83 down down correct
HUDI.US Huadi International Group Co. Ltd 20240422 0 2.55 2.6 2.5 2.6 15271 2.6 up up correct
HUGE.US FSD Pharma Inc 20240422 0 0.53 0.53 0.45 0.489 687440 0.489 down down correct
HUIZ.US Huize Holding Limited 20240422 0 0.63 0.63 0.5887 0.625 15799 0.625 down down correct
HUMA.US Humacyte Inc 20240422 0 3.9 3.9 3.3 3.7 2620387 3.7 down down correct
HUMAW.US Humacyte Inc 20240422 0 0.6 0.6 0.48 0.5998 15496 0.5998 down down correct
HURC.US Hurco Companies Inc 20240422 0 19 19.26 18.85 18.85 31905 18.85 down down correct
HURN.US Huron Consulting Group Inc 20240422 0 92.34 94.175 92.34 93.2 100359 93.2 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240422 0 8.31 9.38 8.16 9.22 4184919 9.22 up up correct
HWBK.US Hawthorn Bancshares Inc 20240422 0 19.258 20.2 18.15 18.56 16564 18.56 down down correct
HWC.US Hancock Whitney Corporation 20240422 0 44.55 45.445 44.18 45.28 522048 45.28 up up correct
HWCPZ.US HWCPZ 20240422 0 23.08 23.29 23.01 23.29 8300 23.29 up up correct
HWKN.US Hawkins Inc 20240422 0 74.98 76.92 74.52 75.96 74441 75.96 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240422 0 10.461 10.461 10.46 10.46 9173 10.46 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20240422 0 0.9 0.93 0.9 0.9014 89475 0.9014 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20240422 0 3.45 3.6 3.3511 3.49 304788 3.49 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20240422 0 0.021 0.03 0.021 0.028 6200 0.028 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20240422 0 0.0216 0.0216 0.0179 0.0199 47815 0.0199 down up incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20240422 0 0.5876 0.5876 0.5668 0.5743 510434 0.5743 down up incorrect
HYZNW.US HYZON Motors Inc 20240422 0 0.041 0.047 0.04 0.0401 4200 0.0401 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20240422 0 28.81 29.38 28.5 28.98 1611698 28.98 up down incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20240422 0 9.21 9.295 9.07 9.21 2867747 9.21
IBCP.US Independent Bank Corporation 20240422 0 24.32 24.65 24.3 24.49 48368 24.2553 up down incorrect
IBEX.US IBEX Limited 20240422 0 13.4 13.75 13.25 13.54 66098 13.54 up down incorrect
IBKR.US Interactive Brokers Group Inc 20240422 0 112.47 113.77 111.85 113.12 934702 113.12 up down incorrect
IBOC.US International Bancshares Corporation 20240422 0 54.7 55.86 54.53 55.25 196301 55.25 up down incorrect
IBRX.US ImmunityBio Inc 20240422 0 5.27 5.35 4.92 4.94 5468509 4.94 down up incorrect
IBTX.US Independent Bank Group Inc 20240422 0 41.61 42.92 41.54 41.87 439005 41.4428 up down incorrect
ICAD.US iCAD Inc 20240422 0 1.57 1.57 1.45 1.52 190961 1.52 down up incorrect
ICCC.US ImmuCell Corporation 20240422 0 5.0501 5.051 5.0299 5.03 3262 5.03 down down correct
ICCM.US Icecure Medical 20240422 0 1.26 1.26 1.18 1.22 101211 1.22 down down correct
ICFI.US ICF International Inc 20240422 0 140.21 141.18 138.9245 139.85 54988 139.85 down down correct
ICHR.US Ichor Holdings Ltd 20240422 0 37 37.27 35.77 36.17 196559 36.17 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240422 0 3.03 3.29 2.85 2.89 57984 2.89 down down correct
ICLR.US ICON Public Limited Company 20240422 0 290.87 299.65 288.23 297.93 778967 297.93 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20240422 0 3.25 3.29 3.17 3.256 12900 3.256 up up correct
ICUI.US ICU Medical Inc 20240422 0 95.75 96.725 94.2957 96.38 133539 96.38 up up correct
IDCC.US InterDigital Inc 20240422 0 97.26 98.37 96.48 97.9 672085 97.9 up up correct
IDEX.US Ideanomics Inc 20240422 0 0.85 0.8715 0.82 0.8304 161559 0.8304 down down correct
IDN.US Intellicheck Inc 20240422 0 2.95 3.11 2.86 3.07 112182 3.07 up up correct
IDXX.US IDEXX Laboratories Inc 20240422 0 479.48 481.94 473.86 479.57 419600 479.57 up up correct
IDYA.US IDEAYA Biosciences Inc 20240422 0 37.61 38.5227 36.85 37.59 784204 37.59 down down correct
IEP.US Icahn Enterprises L.P 20240422 0 16.97 17.1406 16.65 16.67 559963 16.67 down down correct
IESC.US IES Holdings Inc 20240422 0 116.14 118.41 115.1249 117.68 62830 117.68 up up correct
IFBD.US Infobird Co. Ltd 20240422 0 3.8 3.92 3.76 3.77 70287 3.77 down down correct
IFMK.US iFresh Inc 20240422 0 0.0006 0.0006 0.0006 0.0006 675 0.0006
IFRX.US InflaRx N.V 20240422 0 1.35 1.41 1.31 1.37 116449 1.37 up up correct
IGIC.US International General Insurance Holdings Ltd 20240422 0 13.3 13.5 13.16 13.25 124836 13.25 down down correct
IGMS.US IGM Biosciences Inc 20240422 0 7.25 7.25 6.7 6.75 238720 6.75 down down correct
IHRT.US iHeartMedia Inc 20240422 0 1.9 1.95 1.86 1.945 498304 1.945 up up correct
III.US Information Services Group Inc 20240422 0 3.63 3.67 3.57 3.59 86708 3.59 down down correct
IIIV.US i3 Verticals Inc 20240422 0 22.75 22.81 22.31 22.52 185860 22.52 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240422 0 1.81 1.91 1.81 1.9 61778 1.9 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240422 0 0.65 0.65 0.65 0.65 0 0.65
IKNA.US Ikena Oncology Inc 20240422 0 1.31 1.38 1.27 1.3 239341 1.3 down down correct
IKT.US Inhibikase Therapeutics Inc 20240422 0 1.96 1.96 1.29 1.37 369205 1.37 down down correct
ILMN.US Illumina Inc 20240422 0 118.58 120.99 117.48 120.25 1151198 120.25 up up correct
ILPT.US Industrial Logistics Properties Trust 20240422 0 3.7 3.76 3.64 3.64 332118 3.64 down down correct
IMAB.US I 20240422 0 1.81 1.811 1.79 1.8 143848 1.8 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240422 0 11.45 11.49 11.45 11.49 527 11.49 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20240422 0 11.01 11.01 11.01 11.01 0 11.01
IMCC.US IM Cannabis Corp 20240422 0 0.629 0.63 0.5756 0.599 106070 0.599 down down correct
IMCR.US Immunocore Holdings plc 20240422 0 56.11 57.3 55.54 55.82 295838 55.82 down down correct
IMKTA.US Ingles Markets Incorporated 20240422 0 75 76.04 73.04 74.28 135167 74.28 down up incorrect
IMMP.US Immutep Limited 20240422 0 2.2 2.46 2.2 2.32 170669 2.32 up down incorrect
IMMR.US Immersion Corporation 20240422 0 7.17 7.31 7.16 7.23 274797 7.23 up down incorrect
IMNM.US Immunome Inc 20240422 0 16.06 16.06 15.06 15.28 1315586 15.28 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20240422 0 27.28 27.9184 27.28 27.88 16412 27.88 up down incorrect
IMRN.US Immuron Limited 20240422 0 2.4 2.65 2.4 2.6015 15438 2.6015 up down incorrect
IMRX.US Immuneering Corporation 20240422 0 1.77 1.79 1.69 1.72 331241 1.72 down up incorrect
IMTE.US Integrated Media Technology Limited 20240422 0 1.6 2.09 1.6 1.87 5941 1.87 up down incorrect
IMTX.US Immatics N.V 20240422 0 10.25 10.43 10.08 10.19 201623 10.19 down up incorrect
IMUX.US Immunic Inc 20240422 0 1.2 1.25 1.17 1.23 165494 1.23 up down incorrect
IMVT.US Immunovant Inc 20240422 0 28.59 28.89 27.92 28.74 874402 28.74 up down incorrect
IMXI.US International Money Express Inc 20240422 0 21.52 21.71 21.24 21.55 136463 21.55 up down incorrect
INAB.US IN8bio Inc. Common Stock 20240422 0 1.04 1.04 0.995 0.9999 219322 0.9999 down up incorrect
INBK.US First Internet Bancorp 20240422 0 32.1 32.78 31.9 32.07 64471 32.07 down up incorrect
INBKZ.US INBKZ 20240422 0 23.67 23.67 23.657 23.657 1100 23.657 down up incorrect
INBX.US Inhibrx Inc 20240422 0 34 34.4 33.86 34.1 467754 34.1 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20240422 0 2.5 2.54 2.4712 2.53 30111 2.53 up down incorrect
INCY.US Incyte Corporation 20240422 0 52.43 52.62 51.88 51.92 1751676 51.92 down up incorrect
INDB.US Independent Bank Corp 20240422 0 50.38 50.99 49.96 50.79 249035 50.79 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240422 0 5.36 5.46 5.07 5.11 7561300 5.11 down down correct
INDP.US Indaptus Therapeutics Inc 20240422 0 2.3949 2.48 2.3941 2.44 4186 2.44 up up correct
INFN.US Infinera Corporation 20240422 0 4.77 4.855 4.64 4.82 2356476 4.82 up up correct
INGN.US Inogen Inc 20240422 0 6.76 6.835 6.6201 6.7 173383 6.7 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240422 0 0.9051 0.9051 0.862 0.894 40075 0.894 down down correct
INM.US InMed Pharmaceuticals Inc 20240422 0 0.29 0.29 0.265 0.2799 201283 0.2799 down down correct
INMB.US INmune Bio Inc 20240422 0 8.4 10.73 8.4 10.625 687880 10.625 up up correct
INMD.US InMode Ltd 20240422 0 17.55 17.55 16.975 17.14 1218459 17.14 down down correct
INN.US PF 20240422 0 19.98 19.98 19.98 19.98 1042 19.98
INNV.US InnovAge Holding Corp 20240422 0 3.93 4.2227 3.93 4.03 16384 4.03 up up correct
INO.US Inovio Pharmaceuticals Inc 20240422 0 9.7 10.241 9.285 10.02 335745 10.02 up up correct
INOD.US Innodata Inc 20240422 0 5.84 5.92 5.46 5.69 310895 5.69 down down correct
INOV.US Inovalon Holdings Inc 20240422 0 27.575 27.575 27.575 27.575 2 27.575
INSE.US Inspired Entertainment Inc 20240422 0 8.87 9 8.54 8.91 100371 8.91 up up correct
INSG.US Inseego Corp 20240422 0 3 3.13 2.92 3 103796 3
INSM.US Insmed Incorporated 20240422 0 24.37 25.145 23.55 24.11 3275530 24.11 down down correct
INTA.US Intapp Inc. Common Stock 20240422 0 31.01 31.44 30.36 30.61 525173 30.61 down down correct
INTC.US Intel Corporation 20240422 0 34.415 34.57 34.075 34.41 39909930 34.2708 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240422 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240422 0 21.14 21.54 20.95 21.15 9603 21.15 up up correct
INTU.US Intuit Inc 20240422 0 608.46 614.07 600.9 609.77 1056800 609.77 up up correct
INTZ.US Intrusion Inc 20240422 0 1.59 1.65 1.52 1.6 186627 1.6 up up correct
INVA.US Innoviva Inc 20240422 0 14.98 15.155 14.83 14.93 777050 14.93 down down correct
INVE.US Identiv Inc 20240422 0 5.06 5.16 4.9 5.05 67672 5.05 down down correct
INVO.US INVO Bioscience Inc 20240422 0 1.31 1.37 1.18 1.24 917858 1.24 down down correct
INVZ.US Innoviz Technologies Ltd 20240422 0 1.03 1.04 0.95 0.95 2625600 0.95 down down correct
INVZW.US Innoviz Technologies Ltd 20240422 0 0.2 0.22 0.1999 0.22 6488 0.22 up up correct
INZY.US Inozyme Pharma Inc 20240422 0 4.57 4.57 4.39 4.39 813172 4.39 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240422 0 1.49 1.55 1.41 1.44 78243 1.44 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240422 0 0.489 0.5888 0.489 0.55 468210 0.55 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240422 0 40.84 41.83 40.575 41.07 705230 41.07 up up correct
IOSP.US Innospec Inc 20240422 0 122.08 123.12 121.53 121.66 88923 121.66 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240422 0 11.54 11.635 11.07 11.32 2404929 11.32 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240422 0 1.24 1.26 1.225 1.25 30184 1.25 up up correct
IPAR.US Inter Parfums Inc 20240422 0 127.94 131.29 127.94 129.52 170435 129.52 up up correct
IPDN.US Professional Diversity Network Inc 20240422 0 1.13 1.42 1.081 1.415 172777 1.415 up up correct
IPGP.US IPG Photonics Corporation 20240422 0 84.85 85.58 84.37 85.1 157929 85.1 up up correct
IPHA.US Innate Pharma S.A 20240422 0 2.35 2.48 2.32 2.425 9506 2.425 up up correct
IPSC.US Century Therapeutics Inc. 20240422 0 3.1 3.37 2.98 3.05 65688 3.05 down down correct
IPW.US iPower Inc. 20240422 0 0.417 0.4495 0.4 0.44 28201 0.44 up up correct
IPWR.US Ideal Power Inc 20240422 0 7 7.5899 7 7.5899 26846 7.5899 up up correct
IQ.US iQIYI Inc 20240422 0 4.06 4.35 4.04 4.31 8135023 4.31 up up correct
IRBT.US iRobot Corporation 20240422 0 7.23 7.23 6.71 6.74 1788106 6.74 down down correct
IRDM.US Iridium Communications Inc 20240422 0 27.46 28.29 27 28.11 1832744 28.11 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240422 0 5.19 5.59 4.87 5.51 17710500 5.51 up up correct
IRIX.US IRIDEX Corporation 20240422 0 2.868 3.08 2.86 2.92 44835 2.92 up up correct
IRMD.US IRadimed Corporation 20240422 0 40.82 42.6975 40.77 42.36 30918 42.36 up up correct
IRTC.US iRhythm Technologies Inc 20240422 0 112.51 114.44 110.8 113.62 301248 113.62 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240422 0 8 8.19 7.9 8.06 2765675 8.06 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240422 0 0.3088 0.36 0.293 0.34 1854299 0.34 up up correct
ISRG.US Intuitive Surgical Inc 20240422 0 369.54 371.83 364.31 368.93 1603144 368.93 down down correct
ISSC.US Innovative Solutions and Support Inc 20240422 0 6.53 6.645 6.38 6.38 19822 6.38 down down correct
ISTR.US Investar Holding Corporation 20240422 0 15.92 16.49 15.92 16.1 28306 16.1 up up correct
ISUN.US iSun Inc 20240422 0 0.0083 0.0083 0.0073 0.0074 748977 0.1478 down down correct
ITCI.US Intra 20240422 0 73.68 75.14 72.02 74.54 1927853 74.54 up up correct
ITI.US Iteris Inc 20240422 0 4.5 4.64 4.44 4.59 92295 4.59 up up correct
ITIC.US Investors Title Company 20240422 0 159 161.2 159 161.2 1490 161.2 up up correct
ITOS.US iTeos Therapeutics Inc 20240422 0 10.65 11.16 10.45 10.79 182392 10.79 up up correct
ITRI.US Itron Inc 20240422 0 90.12 91.88 89.66 91.46 386465 91.46 up up correct
ITRM.US Iterum Therapeutics plc 20240422 0 1.46 1.6 1.46 1.58 197643 1.58 up up correct
ITRN.US Ituran Location and Control Ltd 20240422 0 25.27 25.6 25.15 25.22 35760 25.22 down down correct
IVA.US Inventiva S.A 20240422 0 3.41 3.46 3.27 3.3 14325 3.3 down down correct
IVAC.US Intevac Inc 20240422 0 3.61 3.65 3.6 3.64 57340 3.64 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240422 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240422 0 2.57 2.57 2.42 2.5 13048 2.5 down down correct
JACK.US Jack in the Box Inc 20240422 0 60.02 60.4712 57.66 59.5 704681 59.5 down down correct
JAGX.US Jaguar Health Inc 20240422 0 0.1699 0.1986 0.161 0.1799 106875297 0.1799 up up correct
JAKK.US JAKKS Pacific Inc 20240422 0 22.35 22.595 22.08 22.43 78237 22.43 up up correct
JAMF.US Jamf Holding Corp 20240422 0 18.7 19.26 18.66 19.15 407680 19.15 up up correct
JAN.US JanOne Inc 20240422 0 4 4.5 3.84 4.33 301836 4.33 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240422 0 49.66 49.95 44.71 48.88 1119218 48.88 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240422 0 110.33 110.465 108.405 108.83 514011 108.83 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240422 0 167.91 168.82 165.48 167.38 1009082 167.38 down down correct
JBLU.US JetBlue Airways Corporation 20240422 0 7.175 7.58 7.11 7.51 19168340 7.51 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240422 0 98.74 99.35 98.19 98.33 35028 98.33 down down correct
JCTCF.US Jewett 20240422 0 5.15 5.2 5.1 5.12 8575 5.12 down down correct
JD.US JD.com Inc 20240422 0 25.7 27.015 25.68 26.99 17274500 26.99 up up correct
JFIN.US Jiayin Group Inc 20240422 0 6.49 6.49 6.27 6.39 31860 6.39 down down correct
JFU.US 9F Inc 20240422 0 2.91 2.91 2.66 2.71 1918 2.71 down down correct
JG.US Aurora Mobile Limited 20240422 0 2.95 3.25 2.95 3.01 2544 3.01 up up correct
JJSF.US J & J Snack Foods Corp 20240422 0 137.17 137.8437 136.12 136.51 65894 136.51 down down correct
JKHY.US Jack Henry & Associates Inc 20240422 0 165.99 166.62 164.69 164.84 329182 164.84 down down correct
JOAN.US JOANN Inc 20240422 0 0.14 0.16 0.1161 0.1599 967905 0.1599 up up correct
JOUT.US Johnson Outdoors Inc 20240422 0 43.46 43.49 42.25 42.31 44690 42.31 down down correct
JPM.US PM 20240422 0 18.92 18.99 18.82 18.96 153953 18.6983 up up correct
JRSH.US Jerash Holdings (US) Inc 20240422 0 2.9899 2.9899 2.95 2.965 2650 2.965 down down correct
JRVR.US James River Group Holdings Ltd 20240422 0 9.34 9.34 9.17 9.28 488920 9.28 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240422 0 19.33 19.48 19.15 19.25 4900 19.25 down down correct
JSPR.US Jasper Therapeutics Inc 20240422 0 21.53 23.32 21.345 22.52 86400 22.52 up up correct
JSPRW.US Jasper Therapeutics Inc 20240422 0 0.16 0.161 0.1463 0.1599 3169 0.1599 down down correct
JVA.US Coffee Holding Co. Inc 20240422 0 1.71 1.71 1.6101 1.67 63221 1.67 down down correct
JWEL.US Jowell Global Ltd 20240422 0 1.05 1.095 1.05 1.095 3233 1.095 up up correct
JYNT.US The Joint Corp 20240422 0 12.145 12.54 12.14 12.36 30740 12.36 up up correct
JZXN.US Jiuzi Holdings Inc 20240422 0 0.3773 0.3999 0.36 0.3896 307238 0.3896 up up correct
KALA.US Kala Pharmaceuticals Inc 20240422 0 6.47 6.47 6.15 6.33 12630 6.33 down down correct
KALU.US Kaiser Aluminum Corporation 20240422 0 89.49 90.51 87.7925 89.82 108206 89.0484 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240422 0 11.61 11.78 11.355 11.44 289249 11.44 down down correct
KARO.US Karooooo Ltd 20240422 0 26.8 27.1 26.75 27.09 5803 27.09 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240422 0 3.52 3.8798 3.35 3.46 270973 3.46 down down correct
KBNT.US Kubient Inc 20240422 0 0.001 0.001 0.001 0.001 104 0.001
KC.US Kingsoft Cloud Holdings Limited 20240422 0 2.71 2.82 2.635 2.74 677575 2.74 up down incorrect
KDP.US Keurig Dr Pepper Inc 20240422 0 31.68 31.77 31.42 31.76 7411622 31.76 up down incorrect
KE.US Kimball Electronics Inc 20240422 0 20.92 21.17 20.71 20.89 108517 20.89 down up incorrect
KELYA.US Kelly Services Inc 20240422 0 23.8 24.09 23.56 23.58 206126 23.58 down up incorrect
KELYB.US Kelly Services Inc 20240422 0 23.51 23.51 23.51 23.51 0 23.51
KEQU.US Kewaunee Scientific Corporation 20240422 0 34.95 36.25 34.82 35.42 13699 35.42 up down incorrect
KERNW.US Akerna Corp 20240422 0 0.0042 0.0042 0.0042 0.0042 6252 0.0042
KFFB.US Kentucky First Federal Bancorp 20240422 0 3.8 3.8 3.8 3.8 668 3.8
KFRC.US Kforce Inc 20240422 0 63.72 64.78 63.59 64.04 110593 64.04 up up correct
KHC.US The Kraft Heinz Company 20240422 0 37.92 38.23 37.69 38.15 6973814 38.15 up up correct
KIDS.US OrthoPediatrics Corp 20240422 0 30.29 30.75 29.505 30.2 127432 30.2 down down correct
KINS.US Kingstone Companies Inc 20240422 0 4.02 4.39 4.01 4.26 8319 4.26 up up correct
KIRK.US Kirkland's Inc 20240422 0 1.93 1.93 1.85 1.89 41022 1.89 down down correct
KLAC.US KLA Corporation 20240422 0 635.35 638.73 625.33 633.64 924297 633.64 down down correct
KLDO.US Kaleido Biosciences Inc 20240422 0 0.0001 0.0001 0.0001 0.0001 1250 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240422 0 45.44 45.82 44.94 45.53 387463 45.53 up up correct
KLTR.US Kaltura Inc. Common Stock 20240422 0 1.18 1.25 1.18 1.25 72664 1.25 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240422 0 7.21 7.21 6.935 7.03 144244 7.03 down down correct
KMDA.US Kamada Ltd 20240422 0 5.15 5.2 5.06 5.1 7991 5.1 down down correct
KNDI.US Kandi Technologies Group Inc 20240422 0 2.47 2.6398 2.32 2.5 170512 2.5 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240422 0 17.1 17.43 16.87 17.095 361220 17.095 down down correct
KNSL.US Kinsale Capital Group Inc 20240422 0 454.81 465.255 452.46 463.23 196776 463.23 up up correct
KOD.US Kodiak Sciences Inc 20240422 0 3.42 3.5076 3.29 3.42 314299 3.42
KOPN.US Kopin Corporation 20240422 0 1.23 1.31 1.21 1.29 1156570 1.29 up up correct
KOSS.US Koss Corporation 20240422 0 2.34 2.3735 2.3046 2.3242 12188 2.3242 down down correct
KPLT.US Katapult Holdings Inc 20240422 0 8.97 9.33 8.5201 9.075 5459 9.075 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240422 0 0.0109 0.013 0.0108 0.0108 1825 0.0108 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240422 0 0.479 0.4925 0.4511 0.485 105070 0.485 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240422 0 1.17 1.2 1.12 1.13 791015 1.13 down down correct
KRBP.US Kiromic BioPharma Inc 20240422 0 2.6 2.6 2.6 2.6 2700 2.6
KRKR.US 36Kr Holdings Inc 20240422 0 0.3617 0.3779 0.3617 0.362 7096 0.362 up up correct
KRMD.US Repro Med Systems Inc 20240422 0 2.08 2.17 2.06 2.13 72513 2.13 up up correct
KRNL.US Kernel Group Holdings Inc 20240422 0 10.94 10.94 10.94 10.94 0 10.94
KRNLU.US Kernel Group Holdings Inc 20240422 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240422 0 0.0518 0.0849 0.05 0.0799 22902 0.0799 up up correct
KRNT.US Kornit Digital Ltd 20240422 0 15.53 15.76 15.34 15.69 402447 15.69 up up correct
KRNY.US Kearny Financial Corp 20240422 0 5.84 5.935 5.81 5.82 478975 5.7094 down down correct
KRON.US Kronos Bio Inc 20240422 0 1.01 1.02 0.9275 0.96 173041 0.96 down down correct
KROS.US Keros Therapeutics Inc 20240422 0 58.84 59.6 55.54 55.78 275096 55.78 down down correct
KRT.US Karat Packaging Inc 20240422 0 26.99 26.99 26.27 26.34 28100 26.34 down down correct
KRUS.US Kura Sushi USA Inc 20240422 0 108.22 110.38 106.54 109.88 97460 109.88 up up correct
KRYS.US Krystal Biotech Inc 20240422 0 158.32 160.695 156.52 157.25 341813 157.25 down down correct
KTCC.US Key Tronic Corporation 20240422 0 4.56 4.56 4.41 4.41 14882 4.41 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240422 0 17.99 18.03 17.62 17.83 816118 17.83 down down correct
KTRA.US Kintara Therapeutics Inc 20240422 0 0.1218 0.1225 0.113 0.1143 2315152 0.1143 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240422 0 7.1 7.1 6.76 6.76 2254 6.76 down down correct
KURA.US Kura Oncology Inc 20240422 0 18.33 19.18 17.92 18.19 2099668 18.19 down down correct
KVHI.US KVH Industries Inc 20240422 0 4.9 5.01 4.77 4.81 40456 4.81 down down correct
KXIN.US Kaixin Auto Holdings 20240422 0 0.118 0.147 0.1157 0.1358 1427287 0.1358 up up correct
KYMR.US Kymera Therapeutics Inc 20240422 0 34.87 35.365 33.85 34.35 417209 34.35 down down correct
KZIA.US Kazia Therapeutics Limited 20240422 0 0.403 0.4065 0.368 0.377 120355 0.377 down down correct
KZR.US Kezar Life Sciences Inc 20240422 0 0.804 0.835 0.785 0.822 709557 0.822 up up correct
LABP.US Landos Biopharma Inc 20240422 0 21.84 22.095 21.61 21.96 13185 21.96 up up correct
LAKE.US Lakeland Industries Inc 20240422 0 16.59 16.86 16.23 16.23 35501 16.23 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240422 0 111.87 114.4 110.95 113.71 394129 113.71 up up correct
LANC.US Lancaster Colony Corporation 20240422 0 186.79 187.7419 185.005 185.59 109279 185.59 down down correct
LAND.US Gladstone Land Corporation 20240422 0 12.74 12.82 12.6 12.77 110445 12.77 up up correct
LANDM.US Gladstone Land Corporation 20240422 0 24.05 24.05 24.05 24.05 500 24.05
LANDO.US Gladstone Land Corporation 20240422 0 19.3 19.39 18.902 19.38 8300 19.38 up up correct
LARAX.US LARAX 20240422 0 8.86 8.86 8.86 8.86 0 8.7712
LARK.US Landmark Bancorp Inc 20240422 0 19.27 19.345 19.03 19.03 4787 19.03 down down correct
LASR.US nLIGHT Inc 20240422 0 10.9 10.9 10.53 10.77 172649 10.77 down down correct
LAUR.US Laureate Education Inc 20240422 0 14.17 14.26 14.085 14.19 800762 14.19 up up correct
LAZR.US Luminar Technologies Inc 20240422 0 1.34 1.37 1.24 1.3 5420777 1.3 down down correct
LBAI.US Lakeland Bancorp Inc 20240422 0 12.2 12.85 12.2 12.6 881683 12.4548 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240422 0 17.71 19.2 17.5 18.67 479700 18.67 up up correct
LBRDA.US Liberty Broadband Corporation 20240422 0 50.5 50.68 49.44 50.12 88695 50.12 down down correct
LBRDK.US Liberty Broadband Corporation 20240422 0 50.2 50.42 49.15 49.86 974714 49.86 down down correct
LBRDP.US Liberty Broadband Corporation 20240422 0 22.2 22.8 22.2 22.27 13400 22.27 up up correct
LBTYA.US Liberty Global plc 20240422 0 16.86 16.89 16.16 16.45 2144155 16.45 down down correct
LBTYB.US Liberty Global plc 20240422 0 16.33 16.33 16.33 16.33 114 16.33
LBTYK.US Liberty Global plc 20240422 0 17.48 17.63 16.705 17.04 2594954 17.04 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20240422 0 0.057 0.057 0.0468 0.0468 102022 0.0468 down down correct
LCID.US Lucid Group Inc. Common Stock 20240422 0 2.39 2.4 2.31 2.38 20338700 2.38 down down correct
LCNB.US LCNB Corp 20240422 0 14.82 15.41 14.71 15.11 27586 15.11 up up correct
LCRDX.US LCRDX 20240422 0 8.86 8.86 8.86 8.86 0 8.7657
LCRUX.US LCRUX 20240422 0 8.86 8.86 8.86 8.86 0 8.7713
LCUT.US Lifetime Brands Inc 20240422 0 9.6 10.01 9.2536 9.48 87021 9.4367 down down correct
LE.US Lands' End Inc 20240422 0 12.88 13.35 12.66 13.16 182893 13.16 up up correct
LECO.US Lincoln Electric Holdings Inc 20240422 0 238.66 239.235 234.82 235.16 262941 235.16 down down correct
LEDS.US SemiLEDs Corporation 20240422 0 1.54 1.63 1.54 1.63 8315 1.63 up up correct
LEE.US Lee Enterprises Incorporated 20240422 0 12.57 12.89 12.5 12.5 5741 12.5 down down correct
LEGH.US Legacy Housing Corporation 20240422 0 20 20.04 19.71 19.75 92340 19.75 down down correct
LEGN.US Legend Biotech Corporation 20240422 0 46.37 47.17 45.52 47.06 756637 47.06 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240422 0 46.28 46.28 46.28 46.28 0 46.28
LESL.US Leslie's Inc 20240422 0 4.46 4.66 4.39 4.46 4445687 4.46
LEXX.US Lexaria Bioscience Corp 20240422 0 2.19 2.29 2.19 2.265 34458 2.265 up up correct
LEXXW.US Lexaria Bioscience Corp 20240422 0 0.95 0.95 0.92 0.92 854 0.92 down down correct
LFMD.US LifeMD Inc 20240422 0 9.69 10.05 9.69 10 440105 10 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240422 0 22.39 22.92 21.65 22.43 3500 22.43 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240422 0 5.71 5.935 5.71 5.87 1071433 5.87 up up correct
LFUS.US Littelfuse Inc 20240422 0 227.59 230.39 226.33 228.84 79561 228.84 up up correct
LFVN.US LifeVantage Corporation 20240422 0 6.57 6.72 6.03 6.05 42788 6.05 down down correct
LGHL.US Lion Group Holding Ltd 20240422 0 0.6825 0.75 0.5598 0.745 2065436 0.745 up down incorrect
LGHLW.US Lion Financial Group Limited 20240422 0 0.0069 0.007 0.0052 0.0056 70826 0.0056 down up incorrect
LGIH.US LGI Homes Inc 20240422 0 93.79 94.31 92.585 93.92 172045 93.92 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20240422 0 72.98 72.98 67.72 68.53 247300 68.53 down up incorrect
LGO.US Largo Resources Ltd 20240422 0 1.46 1.47 1.39 1.46 55681 1.46
LGVCU.US LAMF Global Ventures Corp. I Unit 20240422 0 7.12 7.14 7.12 7.14 200 7.14 up down incorrect
LGVN.US Longeveron Inc 20240422 0 1.98 2.06 1.81 1.87 485013 1.87 down up incorrect
LI.US Li Auto Inc 20240422 0 24.33 25.155 24.12 24.91 13861190 24.91 up down incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240422 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240422 0 1.04 1.04 0.9205 0.97 63453 0.97 down up incorrect
LIDRW.US AEye Inc 20240422 0 0.011 0.015 0.006 0.008 155600 0.008 down up incorrect
LIFE.US aTyr Pharma Inc 20240422 0 1.6 1.685 1.575 1.64 293599 1.64 up down incorrect
LILA.US Liberty Latin America Ltd 20240422 0 7.34 7.52 7.31 7.41 347261 7.41 up down incorrect
LILAK.US Liberty Latin America Ltd 20240422 0 7.31 7.5 7.29 7.38 820111 7.38 up down incorrect
LILM.US Lilium NV 20240422 0 0.891 0.919 0.869 0.91 1457300 0.91 up down incorrect
LILMW.US Lilium Equity Warrants 20240422 0 0.09 0.107 0.087 0.087 26000 0.087 down up incorrect
LINC.US Lincoln Educational Services Corporation 20240422 0 9.7 10.005 9.7 9.8 72849 9.8 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20240422 0 7.25 7.52 7.13 7.25 243219 7.25
LINK.US Interlink Electronics Inc 20240422 0 6.58 7.04 6.58 7.04 2081 7.04 up down incorrect
LIQT.US LiqTech International Inc 20240422 0 2.65 2.72 2.63 2.63 957 2.63 down up incorrect
LITE.US Lumentum Holdings Inc 20240422 0 41.8 41.96 40.74 41.34 946527 41.34 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240422 0 0.909 0.91 0.8663 0.91 11088 0.91 up up correct
LIVE.US Live Ventures Incorporated 20240422 0 25.01 26.26 25.01 25.23 3195 25.23 up up correct
LIVN.US LivaNova PLC 20240422 0 52.33 54.55 51.8 54.01 733740 54.01 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240422 0 3.54 3.59 3.35 3.35 21756 3.35 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240422 0 0.053 0.053 0.053 0.053 0 0.053
LKCO.US Luokung Technology Corp 20240422 0 0.55 0.55 0.5111 0.5172 22916 0.5172 down down correct
LKFN.US Lakeland Financial Corporation 20240422 0 61.66 62.21 61.29 61.37 91194 60.9017 down down correct
LKQ.US LKQ Corporation 20240422 0 49.23 49.5 48.84 48.93 1855453 48.93 down down correct
LMAT.US LeMaitre Vascular Inc 20240422 0 63.24 63.51 62.4 62.77 107715 62.77 down up incorrect
LMB.US Limbach Holdings Inc 20240422 0 39.52 40.21 38.865 39.77 76454 39.77 up down incorrect
LMFA.US LM Funding America Inc 20240422 0 2.6 2.75 2.44 2.75 39991 2.75 up down incorrect
LMNR.US Limoneira Company 20240422 0 19.5 19.73 19.36 19.71 63979 19.71 up down incorrect
LNSR.US LENSAR Inc 20240422 0 3.21 3.31 3.15 3.25 19344 3.25 up up correct
LNT.US Alliant Energy Corporation 20240422 0 49.58 50.155 49.24 49.89 1457393 49.4071 up up correct
LNTH.US Lantheus Holdings Inc 20240422 0 63.89 64.37 63.07 63.07 652015 63.07 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240422 0 5.1 5.1 4.95 5.03 19536 5.03 down down correct
LOB.US Live Oak Bancshares Inc 20240422 0 37.9 38.52 37.333 38.41 118693 38.41 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240422 0 8.35 8.37 8.2 8.26 197180 8.26 down down correct
LOGI.US Logitech International S.A 20240422 0 77.91 78.54 77.67 78.23 445530 78.23 up up correct
LOOP.US Loop Industries Inc 20240422 0 2.63 2.7281 2.63 2.68 16196 2.68 up up correct
LOPE.US Grand Canyon Education Inc 20240422 0 127.23 129.14 126.17 128.94 153703 128.94 up up correct
LOVE.US The Lovesac Company 20240422 0 20.87 22.16 20.87 21.92 386773 21.92 up up correct
LPCN.US Lipocine Inc 20240422 0 5.19 5.4 5.0301 5.07 21546 5.07 down down correct
LPLA.US LPL Financial Holdings Inc 20240422 0 264.6 267.62 261.79 264.29 420168 264.29 down down correct
LPRO.US Open Lending Corporation 20240422 0 4.68 4.91 4.66 4.87 530468 4.87 up up correct
LPSN.US LivePerson Inc 20240422 0 0.5128 0.5128 0.458 0.4631 3106870 0.4631 down down correct
LPTH.US LightPath Technologies Inc 20240422 0 1.46 1.57 1.46 1.49 40314 1.49 up up correct
LPTX.US Leap Therapeutics Inc 20240422 0 2.86 3.26 2.85 3.21 328700 3.21 up up correct
LQDA.US Liquidia Corporation 20240422 0 13.41 13.67 13.1 13.18 1310700 13.18 down down correct
LQDT.US Liquidity Services Inc 20240422 0 17.08 17.43 17.07 17.42 90149 17.42 up up correct
LRCX.US Lam Research Corporation 20240422 0 876.4 878.74 857.98 868.07 1856345 868.07 down down correct
LRFC.US Logan Ridge Finance Corp 20240422 0 22.15 22.15 22.15 22.15 0 22.15
LRMR.US Larimar Therapeutics Inc 20240422 0 6.53 6.56 6.19 6.4 238190 6.4 down down correct
LSBK.US Lake Shore Bancorp Inc 20240422 0 10.7 10.7 10.49 10.49 1865 10.49 down down correct
LSCC.US Lattice Semiconductor Corporation 20240422 0 67.14 67.59 65.385 66.08 1846218 66.08 down down correct
LSEA.US Landsea Homes Corporation 20240422 0 11.07 11.265 10.82 11.17 158137 11.17 up up correct
LSEAW.US Landsea Homes Corporation 20240422 0 0.235 0.235 0.22 0.22 1653 0.22 down down correct
LSTR.US Landstar System Inc 20240422 0 171.57 173.39 170.72 171.41 286243 171.0982 down down correct
LSXMA.US The Liberty SiriusXM Group 20240422 0 24.77 24.97 24.55 24.82 1357700 24.82 up up correct
LSXMB.US The Liberty SiriusXM Group 20240422 0 25.68 25.69 25.45 25.69 1200 25.69 up up correct
LSXMK.US The Liberty SiriusXM Group 20240422 0 24.6 24.83 24.39 24.7 2157800 24.7 up up correct
LTAFX.US Altst Strgs Fd A 20240422 0 16.01 16.01 16.01 16.01 0 16.01
LTBR.US Lightbridge Corporation 20240422 0 2.46 2.54 2.45 2.49 18952 2.49 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240422 0 15.13 15.13 15.13 15.13 0 15.13
LTCH.US Latch Inc 20240422 0 0.5 0.6 0.5 0.6 23200 0.6 up up correct
LTIFX.US LTIFX 20240422 0 16.19 16.19 16.19 16.19 0 16.19
LTRN.US Lantern Pharma Inc 20240422 0 5.7 5.9972 5.25 5.72 255410 5.72 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240422 0 1.3 1.34 1.19 1.34 388400 1.34 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240422 0 7 7 7 7 200 7
LTRX.US Lantronix Inc 20240422 0 3.11 3.29 3.11 3.17 226364 3.17 up up correct
LTRYW.US Lottery Com 20240422 0 0.0115 0.0116 0.0115 0.0115 5377 0.0115
LUCD.US Lucid Diagnostics Inc. Common Stock 20240422 0 0.8173 0.8173 0.7397 0.7508 173753 0.7508 down down correct
LULU.US Lululemon Athletica Inc 20240422 0 354.68 364.63 354.68 361.79 2537800 361.79 up up correct
LUMO.US Lumos Pharma Inc 20240422 0 2.67 2.695 2.6 2.68 4652 2.68 up up correct
LUNA.US Luna Innovations Incorporated 20240422 0 2.65 2.6646 2.27 2.445 862758 2.445 down down correct
LUNG.US Pulmonx Corporation 20240422 0 7.49 7.545 7.37 7.4 236579 7.4 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240422 0 1.15 1.245 1.15 1.19 3838 1.19 up up correct
LVO.US LiveOne Inc 20240422 0 1.67 1.74 1.62 1.72 289360 1.72 up up correct
LVTX.US Lava Therapeutics B.V 20240422 0 2.72 2.93 2.69 2.85 87769 2.85 up up correct
LWAY.US Lifeway Foods Inc 20240422 0 19.79 20.41 19.02 19.9 94321 19.9 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240422 0 4.02 4.0497 3.86 3.86 677613 3.86 down down correct
LX.US LexinFintech Holdings Ltd 20240422 0 1.64 1.66 1.6 1.65 700368 1.65 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240422 0 0.404 0.429 0.399 0.401 277500 0.401 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240422 0 1.68 1.8575 1.67 1.71 4093358 1.71 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240422 0 2.2 2.42 2.1912 2.41 958851 2.41 up up correct
LYFT.US Lyft Inc 20240422 0 16.32 16.875 16.1125 16.73 13373760 16.73 up up correct
LYRA.US Lyra Therapeutics Inc 20240422 0 5.2 5.28 5.07 5.21 240842 5.21 up up correct
LYTS.US LSI Industries Inc 20240422 0 14.67 14.73 14.5 14.52 85489 14.4713 down down correct
LZ.US LegalZoom.com Inc 20240422 0 11.73 12.16 11.64 12.11 1408890 12.11 up up correct
MACA.US Moringa Acquisition Corp 20240422 0 11.22 11.22 11.22 11.22 0 11.22
MACAU.US Moringa Acquisition Corp 20240422 0 10.97 10.97 10.97 10.97 0 10.97
MACK.US Merrimack Pharmaceuticals Inc 20240422 0 14.73 14.78 14.705 14.73 95000 14.73
MANH.US Manhattan Associates Inc 20240422 0 227.2 229.67 224.78 228.32 491440 228.32 up up correct
MAPS.US WM Technology Inc 20240422 0 1.1 1.13 1.06 1.08 292499 1.08 down up incorrect
MAPSW.US WM Technology Inc 20240422 0 0.0518 0.0611 0.0453 0.0571 58423 0.0571 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240422 0 11.03 11.03 11.03 11.03 0 11.03
MAQCU.US Maquia Capital Acquisition Corporation 20240422 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240422 0 238.56 239.09 235.51 237.41 1046400 237.41 down up incorrect
MARA.US Marathon Digital Holdings Inc 20240422 0 17.15 17.58 15.54 17.55 66955500 17.55 up down incorrect
MARK.US Remark Holdings Inc 20240422 0 0.15 0.1599 0.141 0.1599 172686 0.1599 up down incorrect
MARPS.US Marine Petroleum Trust 20240422 0 4.31 4.31 4.15 4.19 17870 4.19 down up incorrect
MASI.US Masimo Corporation 20240422 0 135.09 135.85 133.52 134.32 201190 134.32 down up incorrect
MASS.US 908 Devices Inc 20240422 0 5.6 5.82 5.49 5.59 130844 5.59 down up incorrect
MAT.US Mattel Inc 20240422 0 18.17 18.65 18.08 18.62 3633143 18.62 up down incorrect
MATW.US Matthews International Corporation 20240422 0 26.69 27.015 26.48 26.72 148874 26.72 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20240422 0 1.82 1.99 1.78 1.94 2106999 1.94 up down incorrect
MBCN.US Middlefield Banc Corp 20240422 0 22.13 22.35 22.13 22.35 3464 22.35 up up correct
MBIN.US Merchants Bancorp 20240422 0 39.28 39.92 38.78 39.61 102247 39.61 up up correct
MBINN.US Merchants Bancorp 20240422 0 19.575 19.72 19.5 19.72 5400 19.72 up up correct
MBINO.US Merchants Bancorp 20240422 0 24.575 24.65 24.45 24.45 4400 24.45 down down correct
MBIO.US Mustang Bio Inc 20240422 0 0.369 0.3985 0.3313 0.34 313025 0.34 down down correct
MBNKP.US Medallion Bank 20240422 0 24.86 24.86 24.86 24.86 0 24.86
MBOT.US Microbot Medical Inc 20240422 0 0.891 0.9 0.866 0.8875 125298 0.8875 down down correct
MBRX.US Moleculin Biotech Inc 20240422 0 4.78 4.78 4.3 4.3 16771 4.3 down down correct
MBTC.US Nocturne Acquisition Corporation 20240422 0 11.66 11.66 11.66 11.66 0 11.66
MBTCU.US Nocturne Acquisition Corporation 20240422 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240422 0 34.8 34.8 33.77 34.07 420100 34.07 down down correct
MBWM.US Mercantile Bank Corporation 20240422 0 36.38 36.86 36.03 36.46 81297 36.46 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240422 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240422 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240422 0 14.15 14.35 14.15 14.26 331190 14.1711 up up correct
MCBS.US MetroCity Bankshares Inc 20240422 0 23.35 24.55 23.35 24.27 19800 24.0644 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240422 0 21.31 21.53 21.02 21.5 112969 21.5 up up correct
MCHP.US Microchip Technology Incorporated 20240422 0 82.32 84.4 81.68 83.53 4368147 83.53 up up correct
MCHX.US Marchex Inc 20240422 0 1.23 1.24 1.2 1.23 3640 1.23
MCRB.US Seres Therapeutics Inc 20240422 0 0.6 0.635 0.581 0.6246 4223862 0.6246 up up correct
MCRI.US Monarch Casino & Resort Inc 20240422 0 67.34 69.51 67.34 68.31 219514 68.31 up up correct
MDB.US MongoDB Inc 20240422 0 330 342.17 321.77 340.16 1462390 340.16 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240422 0 205.19 217.14 197.43 213.49 727326 213.49 up up correct
MDGS.US Medigus Ltd 20240422 0 2.6686 2.6688 2.51 2.51 11099 2.51 down down correct
MDIA.US MediaCo Holding Inc 20240422 0 2.14 2.19 1.82 1.82 235588 1.82 down down correct
MDJH.US MDJM Ltd 20240422 0 1.03 1.12 1.0007 1.12 17868 1.12 up up correct
MDLZ.US Mondelez International Inc 20240422 0 68.26 69.43 68.23 69.41 10426900 69.41 up up correct
MDRR.US Medalist Diversified REIT Inc 20240422 0 5.52 5.52 5.47 5.5 21011 5.5 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240422 0 24.51 24.51 24.51 24.51 0 24.51
MDRX.US Allscripts Healthcare Solutions Inc 20240422 0 7.62 7.9 7.41 7.68 243838 7.68 up up correct
MDWD.US MediWound Ltd 20240422 0 16 16.2 15.25 15.76 28669 15.76 down down correct
MDXG.US MiMedx Group Inc 20240422 0 6.34 6.4 6.25 6.36 623570 6.36 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240422 0 2.3 2.4666 2.26 2.35 45573 2.35 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240422 0 0.5 0.5092 0.4525 0.4604 5746101 0.4604 down down correct
MEDP.US Medpace Holdings Inc 20240422 0 374.65 381.79 370.85 376.26 357745 376.26 up up correct
MEDS.US TRxADE HEALTH Inc 20240422 0 6.49 7.08 6.49 6.66 28181 6.66 up up correct
MEIP.US MEI Pharma Inc 20240422 0 3.22 3.37 3.22 3.37 6549 3.37 up up correct
MELI.US MercadoLibre Inc 20240422 0 1364.22 1370.34 1324.99 1368.23 389429 1368.23 up up correct
MEOH.US Methanex Corporation 20240422 0 47.97 48.09 47.33 47.66 207590 47.66 down down correct
MERC.US Mercer International Inc 20240422 0 9.5 9.77 9.5 9.65 125870 9.65 up up correct
MESA.US Mesa Air Group Inc 20240422 0 0.85 0.88 0.8101 0.852 144746 0.852 up up correct
MESO.US Mesoblast Limited 20240422 0 5.39 5.53 5.26 5.53 277737 5.53 up up correct
METC.US Ramaco Resources Inc 20240422 0 15.49 15.83 15.27 15.62 371285 15.62 up up correct
METCL.US METCL 20240422 0 25.3 25.33 25.265 25.3 4700 25.3
MFH.US Mercurity Fintech Holding Inc 20240422 0 1.25 1.48 1.2309 1.305 17174 1.305 up up correct
MFIN.US Medallion Financial Corp 20240422 0 7.75 7.92 7.62 7.63 330930 7.63 down down correct
MGEE.US MGE Energy Inc 20240422 0 77.75 78.54 76.83 77.4 145700 77.4 down down correct
MGIC.US Magic Software Enterprises Ltd 20240422 0 11.6 11.71 11.53 11.59 48530 11.59 down down correct
MGNI.US Magnite Inc 20240422 0 8.57 8.705 8.375 8.69 789821 8.69 up up correct
MGNX.US MacroGenics Inc 20240422 0 15.73 15.765 14.94 15.41 769197 15.41 down down correct
MGPI.US MGP Ingredients Inc 20240422 0 80 80.76 78.41 80.52 107917 80.52 up up correct
MGRC.US McGrath RentCorp 20240422 0 110.27 110.65 105.71 107.66 285869 107.66 down down correct
MGTX.US MeiraGTx Holdings plc 20240422 0 5.09 5.17 4.93 5.02 154442 5.02 down down correct
MGYR.US Magyar Bancorp Inc 20240422 0 10.825 10.99 10.8101 10.95 2844 10.9002 up up correct
MHLD.US Maiden Holdings Ltd 20240422 0 2.11 2.2 2.08 2.18 120141 2.18 up up correct
MIDD.US The Middleby Corporation 20240422 0 143.41 144.16 141.861 141.93 276429 141.93 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240422 0 1.19 1.58 1.17 1.57 691200 1.57 up up correct
MIND.US MIND Technology Inc 20240422 0 4.19 4.29 4.1724 4.1724 1411 4.1724 down down correct
MINDP.US MIND Technology Inc 20240422 0 8.29 8.49 8.02 8.03 5900 8.03 down down correct
MINM.US Minim Inc. Common Stock 20240422 0 3.93 4.1 3.56 3.62 49497 3.62 down down correct
MIR.US WT 20240422 0 2.39 2.465 2.39 2.45 148287 2.45 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240422 0 23.97 24.51 23.745 24.17 254735 24.17 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240422 0 1.62 1.6927 1.6 1.63 34803 1.63 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240422 0 10.82 10.82 10.82 10.82 0 10.82
MITAU.US Coliseum Acquisition Corp. Unit 20240422 0 11.1 11.1 11.1 11.1 0 11.1
MITK.US Mitek Systems Inc 20240422 0 12.28 12.785 12.27 12.68 667871 12.68 up up correct
MKSI.US MKS Instruments Inc 20240422 0 109.42 111.36 107.51 109.72 677735 109.72 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240422 0 1.62 1.64 1.58 1.61 98611 1.61 down down correct
MKTX.US MarketAxess Holdings Inc 20240422 0 204.6 206.595 202.71 204.43 278217 204.43 down down correct
MLAB.US Mesa Laboratories Inc 20240422 0 101.19 103.55 99.54 102.26 36134 102.26 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240422 0 6.2 6.3 6.11 6.17 3322827 6.17 down down correct
MLKN.US MillerKnoll Inc 20240422 0 25.19 25.695 25.14 25.55 381462 25.55 up up correct
MMAT.US Meta Materials Inc 20240422 0 2.5 2.7 2.4126 2.69 71601 2.69 up up correct
MMLP.US Martin Midstream Partners L.P 20240422 0 2.67 2.76 2.4955 2.75 120135 2.7452 up up correct
MMSI.US Merit Medical Systems Inc 20240422 0 72.12 73.385 71.57 73.25 289012 73.25 up up correct
MMYT.US MakeMyTrip Limited 20240422 0 61.13 63.67 60.77 62.08 781717 62.08 up up correct
MNDO.US MIND C.T.I. Ltd 20240422 0 1.88 1.89 1.86 1.88 14549 1.88
MNDY.US monday.com Ltd. Ordinary Shares 20240422 0 179.26 184.29 174.75 181.89 732457 181.89 up up correct
MNKD.US MannKind Corporation 20240422 0 4.23 4.26 4.105 4.11 1754699 4.11 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240422 0 8.64 8.72 8.26 8.68 845962 8.68 up up correct
MNOV.US MediciNova Inc 20240422 0 1.41 1.41 1.3 1.34 16822 1.34 down down correct
MNPR.US Monopar Therapeutics Inc 20240422 0 0.66 0.66 0.62 0.632 27730 0.632 down down correct
MNRO.US Monro Inc 20240422 0 29.5 29.94 29.28 29.56 218972 29.56 up up correct
MNSB.US MainStreet Bancshares Inc 20240422 0 17.23 17.23 15.205 15.6 63856 15.5017 down down correct
MNSBP.US MainStreet Bancshares Inc 20240422 0 21.7 22 21.08 21.75 14600 21.75 up up correct
MNST.US Monster Beverage Corporation 20240422 0 53.54 53.8 53.25 53.6 4430400 53.6 up up correct
MNTK.US Montauk Renewables Inc 20240422 0 3.47 3.62 3.39 3.61 288990 3.61 up up correct
MNTS.US Momentus Inc 20240422 0 0.3574 0.55 0.351 0.5 4935398 0.5 up up correct
MNTSW.US Momentus Inc 20240422 0 0.013 0.013 0.0086 0.0086 23400 0.0086 down down correct
MNTX.US Manitex International Inc 20240422 0 5.71 5.83 5.57 5.58 39107 5.58 down down correct
MODV.US ModivCare Inc 20240422 0 21.3 22.53 21.03 22 204375 22 up up correct
MOFG.US MidWestOne Financial Group Inc 20240422 0 20.74 21.505 20.62 21.16 31242 21.16 up up correct
MOGO.US Mogo Inc 20240422 0 1.81 1.85 1.8 1.83 17670 1.83 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240422 0 3.7212 3.89 3.7212 3.88 3548 3.88 up up correct
MOMO.US Momo Inc 20240422 0 5.64 5.74 5.63 5.71 1850188 5.71 up up correct
MOR.US MorphoSys AG 20240422 0 17.97 17.99 17.9 17.96 328603 17.96 down down correct
MORF.US Morphic Holding Inc 20240422 0 28.3 28.9 27.88 28.5 367504 28.5 up up correct
MORN.US Morningstar Inc 20240422 0 298.4 303.83 294.05 303.01 94081 303.01 up up correct
MOTS.US Motus GI Holdings Inc 20240422 0 0.08 0.08 0.07 0.07 59675 0.07 down down correct
MOVE.US Movano Inc 20240422 0 0.4702 0.5007 0.46 0.469 69889 0.469 down down correct
MPAA.US Motorcar Parts of America Inc 20240422 0 5.51 5.9616 5.46 5.5 144809 5.5 down up incorrect
MPB.US Mid Penn Bancorp Inc 20240422 0 20.73 20.91 20.3 20.41 49206 20.41 down up incorrect
MPWR.US Monolithic Power Systems Inc 20240422 0 596.77 603.265 584.95 600.63 467878 600.63 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20240422 0 5.33 5.47 5.29 5.43 2801997 5.43 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20240422 0 2.34 2.39 2.07 2.09 99842 2.09 down up incorrect
MRAM.US Everspin Technologies Inc 20240422 0 7.27 7.42 7.2118 7.28 71348 7.28 up down incorrect
MRBK.US Meridian Corporation 20240422 0 8.51 8.67 8.51 8.52 3460 8.4034 up down incorrect
MRCC.US Monroe Capital Corporation 20240422 0 7.19 7.3 7.12 7.2 87919 7.2 up down incorrect
MRCY.US Mercury Systems Inc 20240422 0 28.08 28.23 27.15 27.52 335074 27.52 down up incorrect
MREO.US Mereo BioPharma Group plc 20240422 0 2.73 2.81 2.6201 2.79 1064979 2.79 up down incorrect
MRIN.US Marin Software Incorporated 20240422 0 2.78 2.85 2.27 2.3 207262 2.3 down up incorrect
MRKR.US Marker Therapeutics Inc 20240422 0 4.32 4.32 4.13 4.19 14370 4.19 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20240422 0 5.98 6.06 5.911 6.06 2283 6.06 up down incorrect
MRNA.US Moderna Inc 20240422 0 102.79 105.43 99.3 104.46 3176400 104.46 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240422 0 1.38 1.5 1.35 1.475 3257216 1.475 up down incorrect
MRSN.US Mersana Therapeutics Inc 20240422 0 3.3 3.3 3.05 3.15 1803183 3.15 down up incorrect
MRTN.US Marten Transport Ltd 20240422 0 16.59 16.7 16.22 16.24 475719 16.24 down down correct
MRUS.US Merus N.V 20240422 0 39.93 41.5 39.93 40.45 705458 40.45 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240422 0 7.35 7.51 7.26 7.37 1452677 7.37 up up correct
MRVL.US Marvell Technology Inc 20240422 0 62.78 63.36 61.7217 62.88 9851153 62.88 up up correct
MS.US PO 20240422 0 18.55 18.8 18.55 18.79 69238 18.79 up up correct
MSBI.US Midland States Bancorp Inc 20240422 0 23.73 24.1 23.73 23.79 58277 23.79 up up correct
MSEX.US Middlesex Water Company 20240422 0 47.93 48.51 47.4 48.02 113948 48.02 up up correct
MSFIX.US The Multi 20240422 0 11.01 11.01 11.01 11.01 0 11.01
MSFT.US Microsoft Corporation 20240422 0 400.08 402.85 395.75 400.96 20286900 400.96 up up correct
MSGM.US Motorsport Games Inc 20240422 0 2.68 2.71 2.54 2.58 8086 2.58 down down correct
MSTR.US MicroStrategy Incorporated 20240422 0 1209 1347.902 1208 1324.01 1941069 1324.01 up up correct
MSVB.US Mid 20240422 0 13.7 14 13.25 14 5200 14 up up correct
MTC.US Mmtec Inc 20240422 0 1.69 1.69 1.56 1.56 13616 1.56 down down correct
MTCH.US Match Group Inc 20240422 0 32.53 32.65 31.885 31.96 3590572 31.96 down down correct
MTEM.US Molecular Templates Inc 20240422 0 1.45 1.54 1.4 1.5 26556 1.5 up up correct
MTEX.US Mannatech Incorporated 20240422 0 8.3333 8.3333 8.3333 8.3333 150 8.3333
MTLS.US Materialise NV 20240422 0 5.23 5.23 5.06 5.12 61854 5.12 down down correct
MTRX.US Matrix Service Company 20240422 0 11.64 11.71 11.37 11.46 160372 11.46 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240422 0 93.36 96.54 91.93 95.58 625278 95.58 up up correct
MTTR.US Matterport Inc 20240422 0 4.05 4.99 3.24 4.8 72294555 4.8 up up correct
MU.US Micron Technology Inc 20240422 0 107.6 110.23 106.63 109.12 19820869 109.12 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240422 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240422 0 2.61 2.64 2.3565 2.55 1064098 2.55 down down correct
MVBF.US MVB Financial Corp 20240422 0 20.29 20.6 19.85 20.08 15597 20.08 down down correct
MVIS.US MicroVision Inc 20240422 0 1.43 1.44 1.34 1.4 1732600 1.4 down down correct
MVST.US Microvast Holdings Inc 20240422 0 0.5134 0.5285 0.5 0.5025 1762027 0.5025 down down correct
MVSTW.US Microvast Holdings Inc 20240422 0 0.033 0.04 0.033 0.039 34566 0.039 up up correct
MXCT.US MaxCyte Inc. 20240422 0 3.96 3.97 3.865 3.96 748618 3.96
MYFW.US First Western Financial Inc 20240422 0 14.33 16.29 14.33 16.29 77630 16.29 up up correct
MYGN.US Myriad Genetics Inc 20240422 0 18.76 18.9 18.43 18.49 485015 18.49 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240422 0 2.5 2.69 2.5 2.58 65557 2.58 up up correct
MYNA.US Mynaric AG American Depository Shares 20240422 0 5.85 5.88 5.5 5.5354 4588 5.5354 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240422 0 0.9 0.94 0.86 0.8705 66374 0.8705 down down correct
MYPS.US Playstudios Inc 20240422 0 2.32 2.375 2.3 2.35 200189 2.35 up up correct
MYPSW.US MYPSW 20240422 0 0.064 0.064 0.064 0.064 100 0.064
MYRG.US MYR Group Inc 20240422 0 160.05 161.835 159.35 159.84 83026 159.84 down down correct
MYSZ.US My Size Inc 20240422 0 0.5 0.5618 0.4602 0.515 42357 4.12 up up correct
NAII.US Natural Alternatives International Inc 20240422 0 6.68 6.68 6.5 6.5 2530 6.5 down down correct
NAOV.US NanoVibronix Inc 20240422 0 0.7452 0.8 0.7451 0.7451 19793 0.7451 down down correct
NARI.US Inari Medical Inc 20240422 0 38.71 38.71 36.73 37.93 1139244 37.93 down down correct
NATH.US Nathan's Famous Inc 20240422 0 66.46 66.46 64.73 64.87 3300 64.87 down down correct
NATR.US Nature's Sunshine Products Inc 20240422 0 19.34 19.6544 19.31 19.41 46942 19.41 up up correct
NAUT.US Nautilus Biotechnology Inc 20240422 0 2.49 2.49 2.4001 2.42 31663 2.42 down down correct
NAVI.US Navient Corporation 20240422 0 16.38 16.74 16.325 16.58 804159 16.58 up up correct
NBIX.US Neurocrine Biosciences Inc 20240422 0 132.48 134.1798 131.7949 133.66 575067 133.66 up up correct
NBN.US Northeast Bank 20240422 0 53.225 54.31 52.48 52.62 23751 52.6105 down down correct
NBSE.US NeuBase Therapeutics Inc 20240422 0 0.416 0.42 0.401 0.42 157792 0.42 up up correct
NBST.US Newbury Street Acquisition Corporation 20240422 0 10.84 10.84 10.84 10.84 0 10.84
NBSTU.US Newbury Street Acquisition Corporation 20240422 0 10.94 10.94 10.94 10.94 0 10.94
NBTB.US NBT Bancorp Inc 20240422 0 34.59 35.01 34.5 34.79 137774 34.79 up up correct
NBTX.US Nanobiotix S.A 20240422 0 5.68 5.86 5.6552 5.73 36909 5.73 up up correct
NCMI.US National CineMedia Inc 20240422 0 4.54 4.54 4.465 4.52 914924 4.52 down up incorrect
NCNA.US NuCana plc 20240422 0 3.85 4.2 3.8134 3.99 50844 3.99 up down incorrect
NCNO.US nCino Inc 20240422 0 29.61 29.699 29.12 29.64 990283 29.64 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20240422 0 16.255 16.353 16.0111 16.353 1460 16.353 up down incorrect
NCTY.US The9 Limited 20240422 0 6.15 6.5 6.15 6.25 15269 6.25 up down incorrect
NDAQ.US Nasdaq Inc 20240422 0 60.81 61.32 60.525 61.2 2116508 61.2 up down incorrect
NDLS.US Noodles & Company 20240422 0 1.17 1.355 1.17 1.3 447708 1.3 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20240422 0 0.251 0.252 0.246 0.2502 18144 0.2502 down up incorrect
NDSN.US Nordson Corporation 20240422 0 260.78 262.92 258.875 260.52 145580 260.52 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240422 0 15.29 15.49 15.29 15.48 17248 15.48 up down incorrect
NEGG.US Newegg Commerce Inc 20240422 0 0.751 0.7698 0.7303 0.7624 152109 0.7624 up down incorrect
NEO.US NeoGenomics Inc 20240422 0 13.62 13.68 13.34 13.42 801907 13.42 down up incorrect
NEOG.US Neogen Corporation 20240422 0 11.62 11.845 11.46 11.78 2050722 11.78 up down incorrect
NEON.US Neonode Inc 20240422 0 1.84 2 1.8201 1.91 95422 1.91 up up correct
NEPH.US Nephros Inc 20240422 0 2.06 2.13 2.06 2.09 26048 2.09 up up correct
NERV.US Minerva Neurosciences Inc 20240422 0 2.46 2.58 2.4377 2.55 10036 2.55 up up correct
NESR.US National Energy Services Reunited Corp 20240422 0 8.85 9.2 7.75 9.2 67592 9.2 up up correct
NEWT.US Newtek Business Services Corp 20240422 0 10.87 11.24 10.8004 11.06 70534 11.06 up up correct
NEXI.US NexImmune Inc 20240422 0 3.4001 3.89 3.4001 3.645 45019 3.645 up up correct
NEXT.US NextDecade Corporation 20240422 0 6.06 6.26 6.01 6.2 783473 6.2 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240422 0 8.49 8.9 8.49 8.78 288045 8.6559 up up correct
NFE.US New Fortress Energy Inc 20240422 0 28.06 28.6225 27.9001 28.14 1557173 28.14 up up correct
NFLX.US Netflix Inc 20240422 0 550.66 558.61 542.01 554.6 8597651 554.6 up up correct
NFYS.US UN 20240422 0 10.8 10.8 10.8 10.8 0 10.8
NGMS.US NeoGames S.A 20240422 0 29.46 29.47 29.4275 29.43 599975 29.43 down down correct
NHTC.US Natural Health Trends Corp 20240422 0 6.66 6.68 6.64 6.64 11044 6.64 down up incorrect
NICE.US NICE Ltd 20240422 0 225.98 226.78 222.14 224.42 257033 224.42 down up incorrect
NICHX.US NICHX 20240422 0 28.45 28.45 28.45 28.45 0 28.45
NICK.US Nicholas Financial Inc 20240422 0 6.96 6.96 6.3901 6.3901 6489 6.3901 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240422 0 5.28 6.45 5.28 6.43 169363 6.43 up down incorrect
NIU.US Niu Technologies 20240422 0 1.87 2.11 1.8632 2.06 298964 2.06 up down incorrect
NKLA.US Nikola Corporation 20240422 0 0.647 0.65 0.6111 0.6305 65968398 0.6305 down up incorrect
NKSH.US National Bankshares Inc 20240422 0 28.41 30.1 28.3 30.1 5362 30.1 up down incorrect
NKTR.US Nektar Therapeutics 20240422 0 1.31 1.41 1.29 1.36 1970248 1.36 up down incorrect
NKTX.US Nkarta Inc 20240422 0 7.25 7.63 7.19 7.39 827380 7.39 up down incorrect
NLSP.US NLS Pharmaceutics AG 20240422 0 0.1325 0.139 0.113 0.1299 573774 0.1299 down down correct
NLSPW.US NLS Pharmaceutics AG 20240422 0 0.026 0.026 0.026 0.026 0 0.026
NMFC.US New Mountain Finance Corporation 20240422 0 12.57 12.73 12.5337 12.71 324281 12.71 up up correct
NMIH.US NMI Holdings Inc 20240422 0 30.22 30.58 29.92 30.48 357059 30.48 up up correct
NMRD.US Nemaura Medical Inc 20240422 0 0.073 0.08 0.072 0.072 42700 0.072 down down correct
NMRK.US Newmark Group Inc 20240422 0 9.64 9.69 9.48 9.56 1115096 9.56 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240422 0 1.14 1.19 1.14 1.14 72192 1.14
NNAVW.US NextNav Inc. Warrant 20240422 0 3 3.1 2.9 3.0575 166117 3.0575 up up correct
NNBR.US NN Inc 20240422 0 3.89 3.93 3.8 3.82 119840 3.82 down down correct
NNDM.US Nano Dimension Ltd 20240422 0 2.4 2.455 2.38 2.42 890000 2.42 up up correct
NNOX.US Nano 20240422 0 8.71 9.1 8.61 9.02 991462 9.02 up up correct
NODK.US NI Holdings Inc 20240422 0 15.31 15.3124 14.4896 14.83 13193 14.83 down down correct
NOTV.US Inotiv Inc 20240422 0 4.31 4.54 4.22 4.42 563694 4.42 up up correct
NOVT.US Novanta Inc 20240422 0 150.99 154.53 150.12 153.11 145543 153.11 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240422 0 11.85 11.88 11.8 11.88 12100 11.88 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20240422 0 11.74 11.74 11.74 11.74 0 11.74
NPABU.US New Providence Acquisition Corp. II Unit 20240422 0 11 11 11 11 0 11
NPCE.US NeuroPace Inc 20240422 0 13.9 14.21 13.68 14 126312 14 up up correct
NRAC.US Noble Rock Acquisition Corporation 20240422 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240422 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240422 0 3.26 3.3 3.08 3.12 23389 3.12 down down correct
NRC.US National Research Corporation 20240422 0 33.87 34.55 33.615 33.69 39683 33.69 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240422 0 13.46 13.46 13.16 13.35 257281 13.35 down down correct
NRIM.US Northrim BanCorp Inc 20240422 0 46.56 46.56 45.01 45.01 11889 45.01 down down correct
NRIX.US Nurix Therapeutics Inc 20240422 0 13.69 14.1 13.3 13.58 574496 13.58 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240422 0 16.77 16.77 16.77 16.77 0 16.6512
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240422 0 16.98 16.98 16.98 16.98 0 16.8732
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240422 0 17 17 17 17 0 16.8782
NRXP.US NRx Pharmaceuticals Inc 20240422 0 3.1 3.16 2.7201 3 211625 3 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240422 0 0.15 0.175 0.1301 0.17 24723 0.17 up up correct
NSIT.US Insight Enterprises Inc 20240422 0 182.82 185.35 182.295 182.97 194066 182.97 up up correct
NSPR.US InspireMD Inc 20240422 0 2.14 2.14 1.8701 1.91 21370 1.91 down down correct
NSSC.US Napco Security Technologies Inc 20240422 0 40.19 41.55 40.1 41.41 361772 41.41 up up correct
NSYS.US Nortech Systems Incorporated 20240422 0 16.26 17.62 16.26 16.935 14904 16.935 up up correct
NTAP.US NetApp Inc 20240422 0 98.74 98.7648 97.31 97.91 1830552 97.91 down down correct
NTCT.US NetScout Systems Inc 20240422 0 19.56 19.765 19.25 19.54 383367 19.54 down down correct
NTES.US NetEase Inc 20240422 0 93.62 95.36 92.57 94.88 1507231 94.88 up up correct
NTGR.US NETGEAR Inc 20240422 0 14.29 14.55 14.16 14.41 101850 14.41 up up correct
NTIC.US Northern Technologies International Corporation 20240422 0 15.95 15.95 15.0401 15.61 53346 15.5476 down down correct
NTLA.US Intellia Therapeutics Inc 20240422 0 21.77 22.2 20.88 21.83 1024407 21.83 up up correct
NTNX.US Nutanix Inc 20240422 0 59 60.65 58.46 59.86 2212533 59.86 up up correct
NTRA.US Natera Inc 20240422 0 86.46 89.28 85.095 88.61 1120889 88.61 up up correct
NTRB.US Nutriband Inc. Common Stock 20240422 0 3.9 3.9314 3.4014 3.54 21892 3.54 down down correct
NTRBW.US Nutriband Inc. Warrant 20240422 0 0.82 0.95 0.73 0.95 15400 0.95 up up correct
NTRS.US Northern Trust Corporation 20240422 0 82.06 84.185 81.65 83.54 1791344 83.54 up up correct
NTRSO.US Northern Trust Corporation 20240422 0 20.9 21.03 20.786 20.86 11000 20.86 down down correct
NTWK.US NetSol Technologies Inc 20240422 0 2.658 2.75 2.63 2.66 2557 2.66 up up correct
NURO.US NeuroMetrix Inc 20240422 0 4.21 4.57 4.1 4.57 95369 4.57 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240422 0 63 64.96 62.2335 64.49 454885 64.49 up up correct
NUWE.US Nuwellis Inc 20240422 0 0.255 0.357 0.251 0.334 8951804 0.334 up up correct
NUZE.US NuZee Inc 20240422 0 1.24 1.35 1.2 1.24 7034 1.24
NVAX.US Novavax Inc 20240422 0 3.99 4.13 3.91 4.07 2302021 4.07 up down incorrect
NVCR.US NovoCure Limited 20240422 0 12.19 12.19 11.7 11.83 809482 11.83 down up incorrect
NVDA.US NVIDIA Corporation 20240422 0 781.04 800.73 764 795.18 59634047 795.18 up down incorrect
NVEC.US NVE Corporation 20240422 0 77.79 79.2802 77.79 78.67 11335 77.6544 up down incorrect
NVEE.US NV5 Global Inc 20240422 0 90.4 90.87 89.07 90 97751 90 down up incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240422 0 32.08 32.14 32.02 32.1 678400 32.1 up down incorrect
NVFY.US Nova LifeStyle Inc 20240422 0 2.71 2.73 2.37 2.47 340977 2.47 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20240422 0 161.37 163.43 158.83 162.78 166756 162.78 up down incorrect
NVNO.US enVVeno Medical Corp 20240422 0 4.7 4.91 4.64 4.91 71626 4.91 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20240422 0 0.5003 0.55 0.4901 0.5136 1170684 0.5136 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20240422 0 3.71 3.71 3.535 3.67 2736527 3.67 down up incorrect
NVVE.US Nuvve Holding Corp 20240422 0 0.687 0.75 0.68 0.717 60700 0.717 up down incorrect
NVVEW.US Nuvve Holding Corp 20240422 0 0.025 0.026 0.025 0.026 465 0.026 up down incorrect
NWBI.US Northwest Bancshares Inc 20240422 0 11.05 11.26 10.97 11.06 766153 10.8513 up up correct
NWE.US NorthWestern Corporation 20240422 0 50.02 50.65 49.76 50.4 255959 50.4 up up correct
NWFL.US Norwood Financial Corp 20240422 0 25.31 25.31 24.06 24.6 3172 24.6 down down correct
NWL.US Newell Brands Inc 20240422 0 6.93 7.03 6.87 6.94 3028294 6.94 up up correct
NWLI.US National Western Life Group Inc 20240422 0 488.255 489.835 487.25 487.25 10510 487.25 down down correct
NWPX.US Northwest Pipe Company 20240422 0 31.87 32.39 31.73 31.9 59788 31.9 up up correct
NWS.US News Corporation 20240422 0 24.93 25.3 24.86 25.19 531854 25.19 up up correct
NWSA.US News Corporation 20240422 0 24.21 24.535 24.095 24.43 2059666 24.43 up up correct
NXPI.US NXP Semiconductors N.V 20240422 0 218.67 220.2 214.33 218.66 2230361 218.66 down up incorrect
NXST.US Nexstar Media Group Inc 20240422 0 166 166 160.73 161.01 348134 159.3914 down up incorrect
NXTC.US NextCure Inc 20240422 0 1.63 1.68 1.55 1.61 101385 1.61 down up incorrect
NXTP.US Nextplay Technologies Inc 20240422 0 0.0013 0.01 0.0013 0.01 258371 0.01 up down incorrect
NYMT.US New York Mortgage Trust Inc 20240422 0 6.98 7.08 6.935 7.06 476438 7.06 up down incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20240422 0 19.79 19.88 19.79 19.8 2000 19.8 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20240422 0 23.03 23.19 23.03 23.1306 13363 23.1306 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20240422 0 21.395 21.42 21.36 21.37 9800 21.37 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20240422 0 10.51 10.9 10.36 10.6 19150 10.6 up down incorrect
OB.US Outbrain Inc 20240422 0 4.1 4.1 4.05 4.07 52677 4.07 down down correct
OBLG.US Oblong Inc 20240422 0 0.125 0.1326 0.122 0.1231 621951 0.1231 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240422 0 44.925 44.98 44 44.85 9002 44.85 down down correct
OCAX.US OCA Acquisition Corp 20240422 0 10.95 10.95 10.95 10.95 15 10.95
OCAXU.US OCA Acquisition Corp 20240422 0 10.84 10.84 10.84 10.84 0 10.84
OCAXW.US OCA Acquisition Corp 20240422 0 0.103 0.1031 0.103 0.1031 2000 0.1031 up up correct
OCC.US Optical Cable Corporation 20240422 0 2.8 2.8 2.8 2.8 1005 2.8
OCCI.US OFS Credit Company Inc 20240422 0 7 7.04 6.96 6.9795 97707 6.9795 down down correct
OCCIO.US OFS Credit Company Inc 20240422 0 23.95 23.95 23.9 23.9 1100 23.9 down down correct
OCFC.US OceanFirst Financial Corp 20240422 0 15.05 15.33 14.94 14.98 415802 14.7865 down down correct
OCFCP.US OceanFirst Financial Corp 20240422 0 24.51 24.59 24.5 24.55 1300 24.1123 up up correct
OCG.US Oriental Culture Holding LTD 20240422 0 0.992 0.992 0.992 0.992 1146 0.992
OCGN.US Ocugen Inc 20240422 0 1.35 1.36 1.21 1.24 7685032 1.24 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240422 0 19.71 19.7798 19.55 19.6 497872 19.6 down down correct
OCUL.US Ocular Therapeutix Inc 20240422 0 5.24 5.4699 4.98 5.075 3745815 5.075 down down correct
OCUP.US Ocuphire Pharma Inc 20240422 0 1.64 1.64 1.5 1.51 379231 1.51 down down correct
OCX.US OncoCyte Corporation 20240422 0 2.52 2.555 2.49 2.51 63036 2.51 down down correct
ODFL.US Old Dominion Freight Line Inc 20240422 0 213.75 215.05 208.61 211.59 1052800 211.59 down down correct
ODP.US The ODP Corporation 20240422 0 50.42 50.67 49.785 49.89 386846 49.89 down down correct
OESX.US Orion Energy Systems Inc 20240422 0 0.87 0.8934 0.84 0.85 30796 0.85 down down correct
OFED.US Oconee Federal Financial Corp 20240422 0 13.11 13.11 12.82 12.82 1100 12.72 down down correct
OFIX.US Orthofix Medical Inc 20240422 0 13.05 13.32 12.82 13.08 275511 13.08 up up correct
OFLX.US Omega Flex Inc 20240422 0 67.82 68 66.92 66.92 6200 66.92 down down correct
OFS.US OFS Capital Corporation 20240422 0 9.43 9.54 9.34 9.42 44510 9.42 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240422 0 21.544 21.544 21.544 21.544 0 21.544
OGI.US OrganiGram Holdings Inc 20240422 0 1.95 1.96 1.84 1.9 1036516 1.9 down down correct
OKTA.US Okta Inc 20240422 0 92.31 93.92 91.69 93.24 1025575 93.24 up up correct
OLB.US The OLB Group Inc 20240422 0 0.39 0.398 0.2999 0.3113 321085 3.113 down down correct
OLED.US Universal Display Corporation 20240422 0 150 153.25 149.53 152.22 191539 152.22 up up correct
OLK.US Olink Holding AB (publ) 20240422 0 21.82 22.1 21.82 22.03 334135 22.03 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240422 0 73.57 74.59 72.54 73.7 1019810 73.7 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240422 0 10.11 10.14 9.76 9.87 806213 9.87 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240422 0 1.36 1.38 1.26 1.29 1994409 1.29 down down correct
OM.US Outset Medical Inc 20240422 0 2.31 2.37 2.28 2.34 527806 2.34 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240422 0 75.28 76.46 74.66 76.12 54725 76.12 up up correct
OMCL.US Omnicell Inc 20240422 0 27.87 28.3 27.39 28.18 450072 28.18 up up correct
OMER.US Omeros Corporation 20240422 0 3.16 3.16 3 3.08 291626 3.08 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240422 0 4 4.05 3.815 3.87 49215 3.87 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240422 0 2.43 2.505 2.38 2.39 193038 2.39 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240422 0 0.4133 0.414 0.3924 0.4 43805 0.4 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240422 0 0.4402 0.455 0.4185 0.4216 169878 0.4216 down down correct
ON.US ON Semiconductor Corporation 20240422 0 61.02 61.31 59.34 60.65 7414900 60.65 down down correct
ONB.US Old National Bancorp 20240422 0 16.19 16.55 16.12 16.46 2577000 16.46 up up correct
ONCT.US Oncternal Therapeutics Inc 20240422 0 8.94 9.08 8.45 8.55 1657 8.55 down down correct
ONCY.US Oncolytics Biotech Inc 20240422 0 1.05 1.08 1.03 1.04 110293 1.04 down down correct
ONDS.US Ondas Holdings Inc 20240422 0 0.874 0.89 0.805 0.8276 85096 0.8276 down down correct
ONEW.US OneWater Marine Inc 20240422 0 24.08 24.5 23.66 24 85469 24 down down correct
ONVO.US Organovo Holdings Inc 20240422 0 1.07 1.12 1.012 1.03 297906 1.03 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240422 0 11.67 11.67 11.67 11.67 0 11.67
OPBK.US OP Bancorp 20240422 0 9.204 9.49 9.16 9.32 40589 9.2097 up up correct
OPCH.US Option Care Health Inc 20240422 0 31.13 31.305 30.31 30.41 2421160 30.41 down down correct
OPEN.US Opendoor Technologies Inc 20240422 0 2.19 2.21 2.1 2.17 8621670 2.17 down down correct
OPGN.US OpGen Inc 20240422 0 0.63 0.63 0.59 0.598 95108 0.598 down down correct
OPHC.US OptimumBank Holdings Inc 20240422 0 4.3 4.5 4.18 4.18 24486 4.18 down down correct
OPI.US Office Properties Income Trust 20240422 0 1.91 2.04 1.87 2.03 818053 2.03 up up correct
OPINL.US Office Properties Income Trust 20240422 0 10.85 11.085 10.85 10.87 12500 10.87 up up correct
OPK.US OPKO Health Inc 20240422 0 1.24 1.28 1.22 1.23 3627063 1.23 down down correct
OPOF.US Old Point Financial Corporation 20240422 0 15.155 15.395 14.7 14.7 3212 14.7 down down correct
OPRA.US Opera Limited 20240422 0 14.2 14.56 14 14.49 600110 14.49 up up correct
OPRT.US Oportun Financial Corporation 20240422 0 2.34 2.34 2.18 2.25 313331 2.25 down down correct
OPRX.US OptimizeRx Corporation 20240422 0 9.33 9.33 8.87 9.09 213898 9.09 down down correct
OPT.US Opthea Limited 20240422 0 3.395 3.4 3.35 3.38 8718 3.38 down down correct
OPTN.US OptiNose Inc 20240422 0 0.91 1.05 0.855 1.03 1263463 1.03 up up correct
ORGN.US Origin Materials Inc 20240422 0 0.69 0.7196 0.64 0.6921 1577268 0.6921 up up correct
ORGNW.US Origin Materials Inc Warrant 20240422 0 0.0469 0.05 0.0401 0.0494 33565 0.0494 up up correct
ORGO.US Organogenesis Holdings Inc 20240422 0 2.94 3.04 2.9 2.97 1737377 2.97 up up correct
ORGS.US Orgenesis Inc 20240422 0 0.5 0.5199 0.5 0.5072 22024 0.5072 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240422 0 9.27 9.43 8.67 8.72 315162 8.72 down down correct
ORLY.US O'Reilly Automotive Inc 20240422 0 1099.61 1102.78 1081.04 1091.46 343100 1091.46 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240422 0 2.27 2.4 2.25 2.33 59529 2.33 up up correct
ORRF.US Orrstown Financial Services Inc 20240422 0 26.01 26.395 25.99 26.02 43388 25.8244 up up correct
OSBC.US Old Second Bancorp Inc 20240422 0 14.45 14.625 14.4 14.5 199448 14.45 up up correct
OSIS.US OSI Systems Inc 20240422 0 136.13 140.44 135.7925 139.44 86467 139.44 up up correct
OSPN.US OneSpan Inc 20240422 0 10.3 10.63 10.14 10.51 262857 10.51 up up correct
OSS.US One Stop Systems Inc 20240422 0 2.85 2.8582 2.5446 2.79 99258 2.79 down down correct
OSUR.US OraSure Technologies Inc 20240422 0 5.27 5.38 5.26 5.35 672944 5.35 up up correct
OSW.US OneSpaWorld Holdings Limited 20240422 0 12.35 12.46 12.26 12.35 196613 12.35
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240422 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240422 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240422 0 35.44 35.62 35.125 35.45 625698 35.45 up up correct
OTLK.US Outlook Therapeutics Inc 20240422 0 8.27 8.365 7.8 8.09 210765 8.09 down down correct
OTLY.US Oatly Group AB 20240422 0 0.9708 0.98 0.925 0.9508 1781750 0.9508 down down correct
OTRK.US Ontrak Inc 20240422 0 0.279 0.31 0.2714 0.2966 1800456 0.2966 up up correct
OTRKP.US Ontrak Inc 20240422 0 0.402 0.402 0.402 0.402 110 0.402
OTTR.US Otter Tail Corporation 20240422 0 84.48 84.87 83.7811 84.28 115692 84.28 down down correct
OUST.US WT 20240422 0 0.0679 0.0679 0.0549 0.055 16563 0.055 down down correct
OVBC.US Ohio Valley Banc Corp 20240422 0 23.5 23.5 23.5 23.5 139 23.28
OVID.US Ovid Therapeutics Inc 20240422 0 3.23 3.29 3.12 3.15 205940 3.15 down down correct
OVLY.US Oak Valley Bancorp 20240422 0 23.9739 24.81 23.1217 24.4 12716 24.4 up up correct
OWSCX.US OWSCX 20240422 0 19.23 19.23 19.23 19.23 0 19.23
OXBR.US Oxbridge Re Holdings Limited 20240422 0 1.04 1.04 0.9792 1.02 9267 1.02 down down correct
OXLC.US Oxford Lane Capital Corp 20240422 0 4.96 4.99 4.95 4.96 2084100 4.96
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240422 0 23.88 24.07 23.75 24.04 4600 24.04 up up correct
OXLCM.US Oxford Lane Capital Corp 20240422 0 24.979 24.998 24.93 24.93 2900 24.93 down down correct
OXLCP.US Oxford Lane Capital Corp 20240422 0 23.47 23.47 23.32 23.37 2900 23.37 down down correct
OXSQ.US Oxford Square Capital Corp 20240422 0 3.18 3.1971 3.16 3.19 128889 3.19 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240422 0 22.15 22.95 22.15 22.62 1800 22.62 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240422 0 24.03 24.09 23.95 24.09 1400 24.09 up up correct
OZK.US Bank OZK 20240422 0 45.03 45.57 44.66 45.18 1514939 45.18 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240422 0 16.26 16.5 16 16.49 51900 16.49 up up correct
PAA.US Plains All American Pipeline L.P 20240422 0 17.94 17.98 17.725 17.9 4109099 17.5848 down down correct
PAAS.US Pan American Silver Corp 20240422 0 18.12 18.68 18.01 18.24 5167323 18.24 up up correct
PACB.US Pacific Biosciences of California Inc 20240422 0 1.49 1.6 1.47 1.56 8964453 1.56 up up correct
PAGP.US Plains GP Holdings L.P 20240422 0 18.7 18.83 18.535 18.69 5334072 18.3765 down up incorrect
PAHC.US Phibro Animal Health Corporation 20240422 0 13.39 13.39 12.93 13.05 92576 13.05 down up incorrect
PALI.US Palisade Bio Inc 20240422 0 4.66 5 4.66 4.93 29825 4.93 up down incorrect
PALT.US Paltalk Inc. Common Stock 20240422 0 3.59 3.9 3.42 3.45 33902 3.45 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20240422 0 6.87 6.96 6.8 6.88 143115 6.88 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20240422 0 282.09 282.97 275.2 281.68 2926107 281.68 down up incorrect
PASG.US Passage Bio Inc 20240422 0 1.15 1.19 1.1225 1.14 84360 1.14 down up incorrect
PATK.US Patrick Industries Inc 20240422 0 103.65 107.01 103.65 105.54 150568 105.54 up down incorrect
PAVM.US PAVmed Inc 20240422 0 1.86 1.9 1.8101 1.88 35936 1.88 up down incorrect
PAX.US Patria Investments Limited 20240422 0 13.98 14.14 13.87 14.02 369700 14.02 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240422 0 4.89 4.99 4.87 4.94 1753953 4.94 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240422 0 0.2351 0.28 0.2351 0.28 475 0.28 up up correct
PAYS.US PaySign Inc 20240422 0 4.42 4.7 4.25 4.28 463685 4.28 down down correct
PAYX.US Paychex Inc 20240422 0 120 122.02 119.835 121.23 1911994 120.2497 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240422 0 12.1 12.1 12 12 1387 12 down down correct
PBFS.US Pioneer Bancorp Inc 20240422 0 9.08 9.1 8.96 9.09 9965 9.09 up up correct
PBHC.US Pathfinder Bancorp Inc 20240422 0 12.19 12.19 12.19 12.19 1015 12.19
PBLA.US Panbela Therapeutics Inc 20240422 0 0.4 0.475 0.4 0.4748 19649 0.4748 up up correct
PBPB.US Potbelly Corporation 20240422 0 10.53 10.72 10.41 10.68 154947 10.68 up up correct
PBYI.US Puma Biotechnology Inc 20240422 0 5.01 5.27 5 5.17 265410 5.17 up up correct
PCAR.US PACCAR Inc 20240422 0 112.06 113.69 111.82 112.58 2021362 112.58 up up correct
PCB.US PCB Bancorp 20240422 0 15.38 15.54 15.1501 15.4 23744 15.2215 up up correct
PCH.US PotlatchDeltic Corporation 20240422 0 41.21 41.415 40.88 41.35 215455 41.35 up up correct
PCRX.US Pacira BioSciences Inc 20240422 0 26.19 26.67 25.735 26.1 375229 26.1 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240422 0 1.6 1.6 1.5 1.53 33044 1.53 down down correct
PCT.US PureCycle Technologies Inc 20240422 0 5.34 5.34 4.98 5.04 1215241 5.04 down down correct
PCTTU.US PureCycle Technologies Inc 20240422 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240422 0 1.44 1.63 1.44 1.59 5760 1.59 up up correct
PCTY.US Paylocity Holding Corporation 20240422 0 158 161.25 156.99 159.55 541859 159.55 up up correct
PCVX.US Vaxcyte Inc 20240422 0 61.47 63.22 60.91 61.6 627167 61.6 up up correct
PCYO.US Pure Cycle Corporation 20240422 0 9.59 9.685 9.56 9.64 40958 9.64 up up correct
PDCO.US Patterson Companies Inc 20240422 0 25.97 26.045 25.69 25.91 542415 25.91 down down correct
PDD.US Pinduoduo Inc 20240422 0 114.05 124.42 113.36 124.14 15018200 124.14 up up correct
PDEX.US Pro 20240422 0 18.89 19.24 18.54 18.54 4699 18.54 down down correct
PDFS.US PDF Solutions Inc 20240422 0 29.64 29.795 29.21 29.69 121751 29.69 up up correct
PDLB.US PDL Community Bancorp 20240422 0 8.49 8.53 8.3798 8.45 21686 8.45 down down correct
PDSB.US PDS Biotechnology Corporation 20240422 0 2.65 3 2.64 2.99 684226 2.99 up up correct
PDSKX.US PDSKX 20240422 0 25.2 25.2 25.2 25.2 0 25.2
PDSRX.US PDSRX 20240422 0 25.1 25.1 25.1 25.1 0 25.1
PDSYX.US PDSYX 20240422 0 25.46 25.46 25.46 25.46 0 25.46
PEB.US PH 20240422 0 17.58 17.9 17.56 17.58 2143 17.58
PEBK.US Peoples Bancorp of North Carolina Inc 20240422 0 27.765 28.12 27.76 28 5098 28 up up correct
PEBO.US Peoples Bancorp Inc 20240422 0 28.58 28.809 28.365 28.56 126866 28.1792 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240422 0 33.08 33.36 32.95 33.27 555326 33.27 up up correct
PEGA.US Pegasystems Inc 20240422 0 57.61 58.51 56.87 58.16 339116 58.16 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240422 0 10.91 10.91 10.91 10.91 0 10.91
PENN.US Penn National Gaming Inc 20240422 0 16.42 17.07 16.23 16.93 5788579 16.93 up up correct
PEP.US PepsiCo Inc 20240422 0 174.41 177.2 174.03 176.46 7288701 176.46 up down incorrect
PERI.US Perion Network Ltd 20240422 0 11.09 11.3 10.77 10.87 1125976 10.87 down up incorrect
PESI.US Perma 20240422 0 11.41 11.41 10.93 11.26 34896 11.26 down up incorrect
PETQ.US PetIQ Inc 20240422 0 16.36 16.58 16.27 16.51 181506 16.51 up down incorrect
PETS.US PetMed Express Inc 20240422 0 4.1 4.11 4.015 4.05 392892 4.05 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20240422 0 0.735 0.8 0.7 0.8 35033 0.8 up down incorrect
PETZ.US TDH Holdings Inc 20240422 0 1.12 1.17 1.09 1.17 11640 1.17 up down incorrect
PFALX.US PFALX 20240422 0 6.87 6.87 6.87 6.87 0 6.8188
PFBC.US Preferred Bank 20240422 0 74.27 75.44 74.04 74.84 118737 74.84 up down incorrect
PFC.US Premier Financial Corp 20240422 0 20 20.4 19.92 20.13 108513 19.817 up down incorrect
PFFLX.US PFFLX 20240422 0 6.87 6.87 6.87 6.87 0 6.8203
PFG.US Principal Financial Group Inc 20240422 0 80.68 81.74 80.2459 81.35 674373 81.35 up down incorrect
PFIE.US Profire Energy Inc 20240422 0 1.78 1.8196 1.745 1.76 99375 1.76 down up incorrect
PFIS.US Peoples Financial Services Corp 20240422 0 38 38.86 37.95 38.31 8166 38.31 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240422 0 6.87 6.87 6.87 6.87 0 6.8158
PFLT.US PennantPark Floating Rate Capital Ltd 20240422 0 11.39 11.42 11.37 11.38 360083 11.38 down down correct
PFMT.US Performant Financial Corporation 20240422 0 2.55 2.68 2.55 2.65 144497 2.65 up up correct
PFTA.US Portage Fintech Acquisition Corp 20240422 0 10.71 10.71 10.71 10.71 28 10.71
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240422 0 10.7 10.7 10.7 10.7 0 10.7
PFX.US Phenixfin Corporation 20240422 0 44.24 45.48 43.38 45.48 2532 45.48 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240422 0 22.409 22.409 22.409 22.409 0 22.409
PGC.US Peapack 20240422 0 24.05 24.69 23.92 24.5 104093 24.4469 up up correct
PGEN.US Precigen Inc 20240422 0 1.32 1.39 1.32 1.38 890547 1.38 up up correct
PGNY.US Progyny Inc 20240422 0 32.8 33.36 32.66 33.06 663390 33.06 up down incorrect
PGSS.US UN 20240422 0 10.5 10.5 10.5 10.5 0 10.5
PHAR.US Pharming Group NV 20240422 0 9.95 9.95 9.92 9.92 889 9.92 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20240422 0 9.01 9.18 8.83 9.01 475105 9.01
PHIO.US Phio Pharmaceuticals Corp 20240422 0 0.63 1.05 0.6101 0.8299 7342687 0.8299 up down incorrect
PHUN.US Phunware Inc 20240422 0 6.45 6.598 6.01 6.2 281800 6.2 down up incorrect
PHVS.US Pharvaris N.V 20240422 0 19.5 20.87 17.57 20.87 50601 20.87 up down incorrect
PI.US Impinj Inc 20240422 0 117.38 120.48 116.2 120.27 284058 120.27 up down incorrect
PIIVX.US PIIVX 20240422 0 40.15 40.15 40.15 40.15 0 40.15
PINC.US Premier Inc 20240422 0 21.16 21.3 21.02 21.05 746933 21.05 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240422 0 0.1457 0.151 0.141 0.1461 23549 11.688 up down incorrect
PIXY.US ShiftPixy Inc 20240422 0 1.72 2.3 1.54 2.2 815664 2.2 up down incorrect
PKBK.US Parke Bancorp Inc 20240422 0 16.46 16.76 16.3301 16.36 10577 16.36 down up incorrect
PKOH.US Park 20240422 0 24.34 24.34 23.4 23.55 24435 23.4363 down up incorrect
PLAB.US Photronics Inc 20240422 0 25.57 25.84 25.21 25.68 323275 25.68 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240422 0 54.79 55.23 53.6 54.58 1018567 54.58 down up incorrect
PLBC.US Plumas Bancorp 20240422 0 35.6 35.66 35.6 35.66 3100 35.3886 up up correct
PLBY.US PLBY Group Inc 20240422 0 0.895 0.98 0.865 0.952 584931 0.952 up up correct
PLCE.US The Children's Place Inc 20240422 0 8.1 8.27 7.38 7.54 770547 7.54 down down correct
PLL.US Piedmont Lithium Inc 20240422 0 11.64 11.75 10.92 11.24 1013622 11.24 down down correct
PLMI.US Plum Acquisition Corp. I 20240422 0 11.12 11.12 11.12 11.12 192 11.12
PLMIU.US Plum Acquisition Corp. I 20240422 0 11.11 11.11 11.11 11.11 0 11.11
PLMR.US Palomar Holdings Inc 20240422 0 79.87 80.86 78.5722 79.84 226182 79.84 down down correct
PLPC.US Preformed Line Products Company 20240422 0 123.69 124.8 122 122.42 13759 122.42 down down correct
PLRX.US Pliant Therapeutics Inc 20240422 0 12.55 12.8 12.365 12.6 211566 12.6 up up correct
PLSE.US Pulse Biosciences Inc 20240422 0 7.3 7.3 6.73 6.85 94131 6.85 down down correct
PLTK.US Playtika Holding Corp 20240422 0 6.91 7 6.84 6.95 742700 6.95 up up correct
PLUG.US Plug Power Inc 20240422 0 2.58 2.595 2.45 2.49 23375369 2.49 down down correct
PLUS.US ePlus inc 20240422 0 75.96 78.13 75.9 77.53 118848 77.53 up up correct
PLXS.US Plexus Corp 20240422 0 93.79 94.7275 93.58 94.19 100098 94.19 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240422 0 9.01 9.075 8.935 8.95 365843 8.95 down down correct
PMAAX.US PMAAX 20240422 0 10.16 10.16 10.16 10.16 0 10.1274
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240422 0 2.1217 2.28 2.1217 2.22 8046 2.22 up up correct
PMD.US Psychemedics Corporation 20240422 0 2.645 2.655 2.645 2.655 2119 2.655 up up correct
PMFLX.US PMFLX 20240422 0 10.16 10.16 10.16 10.16 0 10.1232
PMGM.US Priveterra Acquisition Corp 20240422 0 11.21 11.21 11.21 11.21 0 11.21
PMGMU.US Priveterra Acquisition Corp 20240422 0 10.96 10.96 10.96 10.96 0 10.96
PMGMW.US Priveterra Acquisition Corp 20240422 0 0.0395 0.045 0.0263 0.0314 28929 0.0314 down down correct
PMT.US PC 20240422 0 19.17 19.17 18.94 19.05 29250 19.05 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240422 0 17.75 17.965 17.41 17.74 9542 17.74 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240422 0 1.62 1.755 1.6 1.73 538724 1.73 up up correct
PNFP.US Pinnacle Financial Partners Inc 20240422 0 78.87 82.56 78.87 81.42 906805 81.1911 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240422 0 23.35 23.6 23.25 23.33 9600 23.33 down down correct
PNNT.US PennantPark Investment Corporation 20240422 0 7.01 7.09 6.995 7.08 404166 7.08 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240422 0 100 100.1 98.55 98.55 10391 98.55 down down correct
PNTG.US The Pennant Group Inc 20240422 0 20.37 21.08 20.24 20.85 214549 20.85 up up correct
POAI.US Predictive Oncology Inc 20240422 0 1.17 1.23 1.12 1.18 185265 1.18 up up correct
PODD.US Insulet Corporation 20240422 0 165.73 166.75 164.055 164.42 677655 164.42 down down correct
POLA.US Polar Power Inc 20240422 0 0.344 0.3778 0.344 0.361 35055 0.361 up up correct
POOL.US Pool Corporation 20240422 0 363.82 368.89 361.566 365.88 299933 365.88 up up correct
POWI.US Power Integrations Inc 20240422 0 63.34 63.94 62.54 63.08 424550 63.08 down down correct
POWL.US Powell Industries Inc 20240422 0 131.8 138.25 130.75 136.13 356540 136.13 up up correct
POWW.US AMMO Inc 20240422 0 2.56 2.635 2.55 2.62 274851 2.62 up up correct
POWWP.US AMMO Inc 20240422 0 25.87 25.95 25.87 25.95 500 25.95 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240422 0 22.27 22.635 21.94 22.13 637313 21.8091 down down correct
PPBT.US Purple Biotech Ltd 20240422 0 0.469 0.469 0.4101 0.4534 106444 0.4534 down down correct
PPC.US Pilgrim's Pride Corporation 20240422 0 36.02 36.47 35.8 35.99 579953 35.99 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240422 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240422 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240422 0 7.17 7.24 6.85 6.85 13941 6.85 down down correct
PPSI.US Pioneer Power Solutions Inc 20240422 0 3.8 4.07 3.78 3.95 145511 3.95 up up correct
PPTA.US Midas Gold Corp. 20240422 0 6.09 6.38 6.004 6.33 218704 6.33 up up correct
PRAA.US PRA Group Inc 20240422 0 24.39 24.44 23.66 23.67 130641 23.67 down down correct
PRAX.US Praxis Precision Medicines Inc 20240422 0 46.13 50.025 45.06 47.78 662450 47.78 up up correct
PRCH.US Porch Group Inc 20240422 0 3.3 3.39 3.185 3.31 797967 3.31 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240422 0 50.69 52.12 50.02 51.19 479048 51.19 up up correct
PRDEX.US PREDEX Funds 20240422 0 23.97 23.97 23.97 23.97 0 23.97
PRDO.US Perdoceo Education Corporation 20240422 0 17.37 17.679 17.35 17.5 690763 17.5 up up correct
PRFT.US Perficient Inc 20240422 0 45.01 45.625 44.1 45.12 465471 45.12 up up correct
PRFX.US PainReform Ltd 20240422 0 0.872 0.877 0.81 0.8506 39506 0.8506 down down correct
PRGS.US Progress Software Corporation 20240422 0 50.81 51.29 50.5 51.19 451113 51.19 up up correct
PRIM.US Primoris Services Corporation 20240422 0 43.85 44.94 43.57 44.5 497265 44.5 up up correct
PRIVX.US Sharespost 100 Fund 20240422 0 39.48 39.48 39.48 39.48 0 39.48
PRLD.US Prelude Therapeutics Incorporated 20240422 0 3.75 3.9643 3.75 3.85 50051 3.85 up up correct
PRLVX.US PRLVX 20240422 0 38.84 38.84 38.84 38.84 0 38.84
PROC.US Procaps Group S.A. Ordinary Shares 20240422 0 2.71 2.71 2.71 2.71 0 2.71
PROCW.US Procaps Group S.A. Warrants 20240422 0 0.06 0.06 0.06 0.06 729 0.06
PROF.US Profound Medical Corp 20240422 0 7.49 7.83 7.48 7.76 9408 7.76 up up correct
PROV.US Provident Financial Holdings Inc 20240422 0 13.26 13.26 13.05 13.05 2996 13.05 down down correct
PRPH.US ProPhase Labs Inc 20240422 0 5.17 5.17 4.9 4.9 62107 4.9 down down correct
PRPL.US Purple Innovation Inc 20240422 0 1.47 1.57 1.45 1.5 366077 1.5 up up correct
PRPO.US Precipio Inc 20240422 0 6.33 6.33 6.33 6.33 525 6.33
PRQR.US ProQR Therapeutics N.V 20240422 0 1.99 2.1 1.97 2 113304 2 up down incorrect
PRTA.US Prothena Corporation plc 20240422 0 21.2 21.79 20.87 21.29 394525 21.29 up down incorrect
PRTC.US PureTech Health plc 20240422 0 26.15 26.15 26.15 26.15 37 26.15
PRTG.US Portage Biotech Inc 20240422 0 0.28 0.35 0.2758 0.2972 430127 0.2972 up down incorrect
PRTH.US Priority Technology Holdings Inc 20240422 0 3.2 3.22 3.17 3.21 7372 3.21 up down incorrect
PRTS.US CarParts.com Inc 20240422 0 1.29 1.32 1.26 1.29 603283 1.29
PRVA.US Privia Health Group Inc 20240422 0 18.46 18.49 17.91 18.05 656065 18.05 down up incorrect
PSA.US PQ 20240422 0 17.06 17.17 16.98 17.15 7420 17.15 up down incorrect
PSEC.US Prospect Capital Corporation 20240422 0 5.41 5.42 5.38 5.4 1170785 5.3411 down up incorrect
PSHG.US Performance Shipping Inc 20240422 0 1.99 2.0036 1.92 1.95 63044 1.95 down up incorrect
PSMT.US PriceSmart Inc 20240422 0 82.64 83.01 80.86 80.91 242420 80.91 down up incorrect
PSNL.US Personalis Inc 20240422 0 1.28 1.3062 1.23 1.26 203197 1.26 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20240422 0 17.96 17.96 17.96 17.96 0 17.96
PSTV.US Plus Therapeutics Inc 20240422 0 1.63 1.75 1.54 1.66 199230 1.66 up up correct
PSTX.US Poseida Therapeutics Inc 20240422 0 2.03 2.16 2.0025 2.155 553777 2.155 up up correct
PT.US Pintec Technology Holdings Limited 20240422 0 1.09 1.1 1.07 1.08 103680 1.08 down down correct
PTC.US PTC Inc 20240422 0 178.02 178.84 175.93 178.55 557038 178.55 up up correct
PTCT.US PTC Therapeutics Inc 20240422 0 25.34 26.49 25.18 25.97 647499 25.97 up up correct
PTDEX.US PREDEX 20240422 0 24.07 24.07 24.07 24.07 0 24.07
PTEN.US Patterson 20240422 0 11.46 11.47 11.11 11.34 6505197 11.34 down down correct
PTGX.US Protagonist Therapeutics Inc 20240422 0 25.84 26.99 25.71 26.61 296277 26.61 up up correct
PTIX.US Protagenic Therapeutics Inc 20240422 0 1.29 1.34 1.25 1.25 7533 1.25 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240422 0 12.16 12.51 12.05 12.17 1007015 12.17 up up correct
PTMN.US Portman Ridge Finance Corporation 20240422 0 19.16 19.39 19.16 19.38 15400 19.38 up up correct
PTON.US Peloton Interactive Inc 20240422 0 3.05 3.08 2.92 3.05 13463790 3.05
PTPI.US Petros Pharmaceuticals Inc 20240422 0 0.671 0.685 0.6329 0.6502 211595 0.6502 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20240422 0 14 14 13.56 13.56 30230 13.56 down up incorrect
PTVE.US Pactiv Evergreen Inc 20240422 0 14.51 14.75 14.36 14.7 280500 14.7 up down incorrect
PUBM.US PubMatic Inc 20240422 0 21.61 22.23 21.5701 22.17 221907 22.17 up down incorrect
PUCK.US Goal Acquisitions Corp 20240422 0 10.8 10.8 10.8 10.8 0 10.8
PUCKU.US Goal Acquisitions Corp 20240422 0 11.27 11.27 11.27 11.27 0 11.27
PULM.US Pulmatrix Inc 20240422 0 2.0136 2.015 1.94 2.015 8481 2.015 up down incorrect
PUYI.US Puyi Inc 20240422 0 9 9.19 9 9.18 637 9.18 up down incorrect
PVBC.US Provident Bancorp Inc 20240422 0 7.85 8.0599 7.8 7.83 59409 7.83 down up incorrect
PWDEX.US PREDEX 20240422 0 24.06 24.06 24.06 24.06 0 24.06
PWFL.US PowerFleet Inc 20240422 0 3.96 4.09 3.91 4.06 470853 4.06 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20240422 0 17.8 18.12 17.65 17.99 27362 17.99 up down incorrect
PWP.US Perella Weinberg Partners 20240422 0 15.39 15.97 15.32 15.92 299627 15.92 up down incorrect
PXLW.US Pixelworks Inc 20240422 0 1.66 1.7 1.62 1.67 238442 1.67 up down incorrect
PXS.US Pyxis Tankers Inc 20240422 0 4.64 4.64 4.55 4.6189 8389 4.6189 down down correct
PXSAP.US Pyxis Tankers Inc 20240422 0 24.655 24.655 24.655 24.655 0 24.4941
PXSAW.US Pyxis Tankers Inc 20240422 0 1 1.0001 1 1.0001 260 1.0001 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20240422 0 17.02 17.28 16.83 17.26 1147725 17.26 up up correct
PYPD.US PolyPid Ltd 20240422 0 4.5 4.5 4.4 4.425 3600 4.425 down down correct
PYPL.US PayPal Holdings Inc 20240422 0 63.04 63.635 62.48 63.19 9958200 63.19 up up correct
PYXS.US Pyxis Oncology Inc. 20240422 0 4.22 4.69 4.16 4.53 470313 4.53 up up correct
PZZA.US Papa John's International Inc 20240422 0 63.57 63.92 62.73 63.22 658780 63.22 down down correct
QCOM.US QUALCOMM Incorporated 20240422 0 158.04 161.64 157.16 160.18 7848681 160.18 up up correct
QCRH.US QCR Holdings Inc 20240422 0 57.28 58.04 56.9 57.77 44056 57.77 up up correct
QDEL.US Quidel Corporation 20240422 0 39.07 39.61 38.33 39.08 907832 39.08 up up correct
QFIN.US 360 DigiTech Inc 20240422 0 18.15 18.45 17.95 18.29 1061436 18.29 up up correct
QH.US Quhuo Limited 20240422 0 0.61 0.62 0.573 0.5798 33005 0.5798 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240422 0 3.56 3.75 3.45 3.75 403551 3.75 up up correct
QIWI.US QIWI plc 20240422 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240422 0 0.32 0.32 0.2921 0.2953 46658 0.2953 down down correct
QLI.US Qilian International Holding Group Limited 20240422 0 0.7353 0.799 0.7153 0.76 11915 0.76 up up correct
QLYS.US Qualys Inc 20240422 0 164.91 169.48 164.28 168.44 431715 168.44 up up correct
QMCO.US Quantum Corporation 20240422 0 0.395 0.4248 0.38 0.393 207409 0.393 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240422 0 0.7099 0.7399 0.63 0.66 133652 0.66 down down correct
QNST.US QuinStreet Inc 20240422 0 16.94 17.19 16.72 17.06 187326 17.06 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240422 0 22.52 22.64 22.43 22.59 133500 22.59 up up correct
QRHC.US Quest Resource Holding Corporation 20240422 0 8.57 8.9989 8.57 8.75 38523 8.75 up up correct
QRTEA.US Qurate Retail Inc 20240422 0 1.01 1.018 0.94 0.9749 5639594 0.9749 down down correct
QRTEB.US Qurate Retail Inc 20240422 0 3.85 3.99 3.85 3.99 898 3.99 up up correct
QRTEP.US Qurate Retail Inc 20240422 0 47.28 47.28 45.592 46.52 33500 46.52 down down correct
QRVO.US Qorvo Inc 20240422 0 105.63 107.8 104.98 107.12 1216100 107.12 up up correct
QSI.US Quantum 20240422 0 1.58 1.64 1.5403 1.62 382773 1.62 up up correct
QSIAW.US Quantum 20240422 0 0.182 0.21 0.18 0.21 31982 0.21 up up correct
QTRX.US Quanterix Corporation 20240422 0 15.95 16.59 15.67 16.3 385154 16.3 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240422 0 0.7306 0.7448 0.68 0.7023 1617407 0.7023 down down correct
QUIK.US QuickLogic Corporation 20240422 0 11.55 11.8525 11.44 11.78 250550 11.78 up up correct
QURE.US uniQure N.V 20240422 0 4.7 4.87 4.67 4.82 380094 4.82 up up correct
RAIL.US FreightCar America Inc 20240422 0 3.59 3.67 3.54 3.58 14732 3.58 down down correct
RAND.US Rand Capital Corporation 20240422 0 13.85 13.85 13.85 13.85 414 13.85
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240422 0 7 7.65 6.5 6.67 194736 6.67 down down correct
RAPT.US RAPT Therapeutics Inc 20240422 0 8 8.15 7.76 7.86 377331 7.86 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240422 0 43.23 44.44 42.4 43.69 592387 43.69 up up correct
RAVE.US RAVE Restaurant Group Inc 20240422 0 2.12 2.12 2.02 2.07 45419 2.07 down down correct
RBB.US RBB Bancorp 20240422 0 17.76 18.47 17.66 18.26 63980 18.0959 up up correct
RBBN.US Ribbon Communications Inc 20240422 0 2.57 2.6 2.465 2.56 404610 2.56 down down correct
RBCAA.US Republic Bancorp Inc 20240422 0 49.65 50.64 49 49.09 22735 49.09 down up incorrect
RBCN.US Rubicon Technology Inc 20240422 0 0.73 0.73 0.73 0.73 200 0.73
RBKB.US Rhinebeck Bancorp Inc 20240422 0 7.5 7.88 7.5 7.71 2825 7.71 up down incorrect
RCAT.US Red Cat Holdings Inc 20240422 0 1.14 1.3 1.12 1.3 1074188 1.3 up down incorrect
RCEL.US AVITA Medical Inc 20240422 0 8.74 9 8.46 8.55 555118 8.55 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20240422 0 9.68 9.68 9.68 9.68 0 9.68
RCICX.US Resource Credit Income Fund Class C 20240422 0 9.79 9.79 9.79 9.79 0 9.79
RCIIX.US Resource Credit Income Fund Class I Shar 20240422 0 9.7 9.7 9.7 9.7 0 9.7
RCILX.US RCILX 20240422 0 9.68 9.68 9.68 9.68 0 9.68
RCIWX.US Resource Credit Income Fund Class W Shar 20240422 0 9.68 9.68 9.68 9.68 0 9.68
RCKT.US Rocket Pharmaceuticals Inc 20240422 0 23 24.2 22.79 23.87 570571 23.87 up down incorrect
RCKY.US Rocky Brands Inc 20240422 0 26.49 27.275 25.9496 26.29 22227 26.29 down down correct
RCM.US R1 RCM Inc 20240422 0 12.08 12.08 11.88 11.91 1134530 11.91 down down correct
RCMT.US RCM Technologies Inc 20240422 0 19.17 19.51 18.97 19.08 87403 19.08 down down correct
RCON.US Recon Technology Ltd 20240422 0 0.1071 0.1109 0.1 0.1051 46062 1.8918 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240422 0 1.37 1.4999 1.36 1.465 2419 1.465 up up correct
RDCM.US RADCOM Ltd 20240422 0 8.81 9.12 8.76 9.12 14161 9.12 up up correct
RDFN.US Redfin Corporation 20240422 0 5.23 5.315 5.1 5.24 3680183 5.24 up up correct
RDHL.US RedHill Biopharma Ltd 20240422 0 0.44 0.45 0.4312 0.4424 84911 0.4424 up up correct
RDI.US Reading International Inc 20240422 0 1.77 1.77 1.67 1.68 7596 1.68 down down correct
RDIB.US Reading International Inc 20240422 0 14.7 14.7 14.7 14.7 75 14.7
RDNT.US RadNet Inc 20240422 0 47.13 47.96 46.87 47.65 364092 47.65 up up correct
RDUS.US Radius Health Inc 20240422 0 18.41 18.62 18.12 18.16 215200 18.16 down down correct
RDVT.US Red Violet Inc 20240422 0 17.87 17.91 17.335 17.43 26852 17.43 down down correct
RDWR.US Radware Ltd 20240422 0 16.32 16.63 16.25 16.62 300404 16.62 up up correct
REAL.US The RealReal Inc 20240422 0 3.12 3.33 3.1 3.31 2423585 3.31 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240422 0 3.35 3.6265 3.35 3.48 437164 3.48 up up correct
REE.US REE Automotive Ltd. 20240422 0 3.7 3.9 3.62 3.7 16500 3.7
REED.US Reed's Inc 20240422 0 1.68 1.68 1.61 1.66 7100 1.66 down down correct
REFR.US Research Frontiers Incorporated 20240422 0 1.53 1.59 1.52 1.52 25071 1.52 down down correct
REG.US Regency Centers Corporation 20240422 0 58.55 59.38 58.19 59.21 958032 59.21 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240422 0 904.54 908.67 897.45 900.16 351400 900.16 down down correct
REKR.US Rekor Systems Inc 20240422 0 1.8 1.82 1.77 1.79 929562 1.79 down down correct
RELI.US Reliance Global Group Inc 20240422 0 0.2845 0.291 0.278 0.2799 146152 0.2799 down down correct
RELL.US Richardson Electronics Ltd 20240422 0 10.4 10.475 10 10.12 126255 10.0639 down down correct
RELY.US Remitly Global Inc. Common Stock 20240422 0 18.67 18.7 18.3 18.4 727095 18.4 down down correct
REPL.US Replimune Group Inc 20240422 0 6.56 6.6691 6.22 6.42 551481 6.42 down down correct
RETO.US ReTo Eco 20240422 0 0.865 0.9996 0.865 0.97 75820 0.97 up up correct
REYN.US Reynolds Consumer Products Inc 20240422 0 28.23 28.35 28.12 28.25 466325 28.25 up up correct
RFIL.US RF Industries Ltd 20240422 0 3.02 3.04 2.98 2.98 5204 2.98 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240422 0 6 6.44 5.651 6.44 3132 6.44 up up correct
RGCO.US RGC Resources Inc 20240422 0 19.1493 19.58 19.1493 19.4 9925 19.4 up up correct
RGEN.US Repligen Corporation 20240422 0 158.03 159.7 154.87 157.48 294448 157.48 down down correct
RGLD.US Royal Gold Inc 20240422 0 119.26 121.535 118.22 118.82 704022 118.82 down down correct
RGLS.US Regulus Therapeutics Inc 20240422 0 2.09 2.26 2.09 2.2 127753 2.2 up up correct
RGNX.US REGENXBIO Inc 20240422 0 15.89 16.1 15.18 15.64 437246 15.64 down down correct
RGP.US Resources Connection Inc 20240422 0 11.3 11.535 11.22 11.23 262918 11.23 down down correct
RIBT.US RiceBran Technologies 20240422 0 0.16 0.18 0.16 0.18 855 0.18 up up correct
RICK.US RCI Hospitality Holdings Inc 20240422 0 51.69 52.08 50.54 50.92 44576 50.92 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240422 0 1.06 1.14 1.06 1.13 3339868 1.13 up up correct
RILY.US B. Riley Financial Inc 20240422 0 20.08 22.55 19.7546 21.54 1089367 21.54 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240422 0 18.938 19.12 18.75 19.12 5800 19.12 up up correct
RILYM.US RILYM 20240422 0 23.124 23.365 23.11 23.27 6700 23.27 up up correct
RILYN.US B. Riley Financial Inc 20240422 0 17.66 18.26 17.66 18.25 13200 18.25 up up correct
RILYP.US B. Riley Financial Inc 20240422 0 15.8 16.25 15.675 15.78 10600 15.78 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240422 0 15.02 15.39 15.02 15.08 14600 15.08 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240422 0 14.14 14.6 13.96 14.3 59500 14.3 up up correct
RIOT.US Riot Blockchain Inc 20240422 0 9.75 11.27 9.5811 11.24 57542992 11.24 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240422 0 8.46 8.86 8.315 8.79 35054887 8.79 up up correct
RKDA.US Arcadia Biosciences Inc 20240422 0 1.96 2.19 1.96 2.12 65795 2.12 up up correct
RKLB.US Rocket Lab USA Inc. 20240422 0 3.58 3.61 3.49 3.59 5642325 3.59 up up correct
RLAY.US Relay Therapeutics Inc 20240422 0 6.02 6.065 5.78 5.95 1058133 5.95 down down correct
RLMD.US Relmada Therapeutics Inc 20240422 0 3.99 4.0596 3.7 3.87 178128 3.87 down down correct
RLYB.US Rallybio Corporation Common Stock 20240422 0 1.78 1.84 1.67 1.77 267171 1.77 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240422 0 11.75 11.75 11.47 11.52 10979 11.52 down down correct
RMBL.US RumbleON Inc 20240422 0 5.13 5.29 4.975 5.16 112108 5.16 up up correct
RMBS.US Rambus Inc 20240422 0 55.55 55.64 54.35 54.73 1539523 54.73 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240422 0 3.5 3.665 3.5 3.57 11232 3.57 up up correct
RMGC.US RMG Acquisition Corp. III 20240422 0 10 10 9.98 9.98 16293 9.98 down down correct
RMGCU.US RMG Acquisition Corp. III 20240422 0 10.02 10.02 10.02 10.02 0 10.02
RMGCW.US RMG Acquisition Corp. III 20240422 0 0.039 0.039 0.039 0.039 119816 0.039
RMNI.US Rimini Street Inc 20240422 0 2.89 2.96 2.7806 2.79 189134 2.79 down down correct
RMR.US The RMR Group Inc 20240422 0 22.55 22.885 22.4 22.84 69415 22.84 up up correct
RMTI.US Rockwell Medical Inc 20240422 0 1.47 1.54 1.45 1.515 136340 1.515 up up correct
RNA.US Avidity Biosciences Inc 20240422 0 22.95 24.825 22.75 24.16 911773 24.16 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240422 0 0.49 0.49 0.421 0.459 280503 0.459 down down correct
RNLX.US Renalytix Plc 20240422 0 0.8 0.81 0.68 0.7465 204760 0.7465 down down correct
RNST.US Renasant Corporation 20240422 0 29.76 30.39 29.735 30.01 172720 30.01 up up correct
RNW.US Renew Energy Global PLC 20240422 0 5.63 5.715 5.57 5.66 573787 5.66 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240422 0 0.382 0.455 0.33 0.45 1400 0.45 up up correct
RNXT.US RenovoRx Inc. Common Stock 20240422 0 1.17 1.2799 1.1601 1.23 4385 1.23 up up correct
ROAD.US Construction Partners Inc 20240422 0 50.39 50.72 49.45 50.46 540160 50.46 up up correct
ROCK.US Gibraltar Industries Inc 20240422 0 71.9 72.46 71.48 72.01 102518 72.01 up up correct
ROIC.US Retail Opportunity Investments Corp 20240422 0 12.32 12.43 12.25 12.4 1325999 12.4 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240422 0 10.52 10.815 10.3608 10.6 5323946 10.6 up up correct
ROKU.US Roku Inc 20240422 0 57.31 58.63 56.16 58.57 3926078 58.57 up up correct
ROOT.US Root Inc 20240422 0 51.62 54.89 50.0839 54.47 278744 54.47 up up correct
ROST.US Ross Stores Inc 20240422 0 134.45 134.69 133.06 133.77 2187629 133.77 down down correct
RPAY.US Repay Holdings Corporation 20240422 0 9.72 9.755 9.51 9.72 278157 9.72
RPD.US Rapid7 Inc 20240422 0 45.33 45.55 44.05 44.72 548159 44.72 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240422 0 1.73 1.7364 1.65 1.69 181894 1.69 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240422 0 0.89 0.92 0.871 0.871 11202 0.871 down down correct
RPRX.US Royalty Pharma plc 20240422 0 28.25 28.4 27.68 27.82 2720444 27.82 down down correct
RPTX.US Repare Therapeutics Inc 20240422 0 3.16 3.4 3.09 3.26 109321 3.26 up up correct
RRBI.US Red River Bancshares Inc 20240422 0 46.65 47.77 46.65 47.77 9543 47.77 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240422 0 6.43 6.67 6.365 6.64 333216 6.64 up up correct
RRR.US Red Rock Resorts Inc 20240422 0 57.57 58.43 56.88 58.36 323158 58.36 up up correct
RSLS.US ReShape Lifesciences Inc 20240422 0 0.171 0.175 0.1651 0.1669 103794 0.1669 down down correct
RSSS.US Research Solutions Inc 20240422 0 3.06 3.1 2.92 3 27471 3 down down correct
RSVR.US Reservoir Media Inc 20240422 0 7.93 8.3 7.92 8.25 137391 8.25 up up correct
RSVRW.US Reservoir Media Management Inc 20240422 0 0.99 1.24 0.99 1.05 18200 1.05 up up correct
RUN.US Sunrun Inc 20240422 0 10.3 10.3324 9.805 10.05 10252970 10.05 down down correct
RUSHA.US Rush Enterprises Inc 20240422 0 48.9 49.53 48.1 48.29 345665 48.1077 down down correct
RUSHB.US Rush Enterprises Inc 20240422 0 47.17 47.17 45.9 46 13701 45.8164 down down correct
RVMD.US Revolution Medicines Inc 20240422 0 35.31 36.71 34.87 36.43 916323 36.43 up up correct
RVNC.US Revance Therapeutics Inc 20240422 0 3.83 3.87 3.61 3.64 1812785 3.64 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240422 0 3.05 3.15 2.95 3.09 111561 3.09 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240422 0 0.5445 0.5445 0.42 0.5 28456 0.5 down down correct
RVSB.US Riverview Bancorp Inc 20240422 0 4.39 4.42 4.29 4.31 16265 4.31 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240422 0 12.57 12.6 12.49 12.57 231300 12.57
RXRX.US Recursion Pharmaceuticals Inc 20240422 0 7.46 7.79 7.205 7.6 3946342 7.6 up up correct
RXST.US RxSight Inc. Common Stock 20240422 0 51.97 52.9016 50.71 52.34 270112 52.34 up up correct
RXT.US Rackspace Technology Inc 20240422 0 1.61 1.65 1.58 1.65 538282 1.65 up up correct
RYAAY.US Ryanair Holdings plc 20240422 0 139.4 141.78 139.031 140.78 262271 140.78 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240422 0 38.31 39.42 37.76 39.01 390372 39.01 up up correct
RZB.US Reinsurance Group of America Incorporated 20240422 0 24.94 25.02 24.82 24.85 7400 24.85 down down correct
RZLT.US Rezolute Inc 20240422 0 3.45 3.69 3.3801 3.54 333631 3.54 up up correct
SABR.US Sabre Corporation 20240422 0 2.51 2.69 2.44 2.66 5076767 2.66 up up correct
SABS.US SAB Biotherapeutics Inc 20240422 0 4.505 4.65 4.36 4.39 1741 4.39 down down correct
SAFT.US Safety Insurance Group Inc 20240422 0 82.27 83.34 82.03 82.44 37120 82.44 up up correct
SAGE.US Sage Therapeutics Inc 20240422 0 13.42 13.5 12.89 12.89 803340 12.89 down down correct
SAIA.US Saia Inc 20240422 0 522.39 534.155 519 522.62 240594 522.62 up up correct
SALM.US Salem Media Group Inc 20240422 0 0.31 0.38 0.31 0.38 11721 0.38 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240422 0 14.77 14.89 14.4 14.81 41550 14.81 up up correct
SANA.US Sana Biotechnology Inc 20240422 0 7.66 7.96 7.5 7.93 2126514 7.93 up up correct
SANM.US Sanmina Corporation 20240422 0 58.19 59.25 57.71 58.74 415539 58.74 up up correct
SANW.US S&W Seed Company 20240422 0 0.428 0.4378 0.415 0.429 46713 0.429 up up correct
SASR.US Sandy Spring Bancorp Inc 20240422 0 20.73 21.08 20.71 20.84 257755 20.5215 up up correct
SATS.US EchoStar Corporation 20240422 0 14.63 15.27 14.47 15.06 1262047 15.06 up up correct
SAVA.US Cassava Sciences Inc 20240422 0 19.8 20.84 19.735 20.5 768603 20.5 up up correct
SBAC.US SBA Communications Corporation 20240422 0 196.16 197.6 195.05 196.8 1068397 196.8 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240422 0 22.87 23.33 22.68 23.18 505632 23.18 up up correct
SBET.US Sharplink Gaming Ltd 20240422 0 1.29 1.3 1.19 1.19 1900 1.19 down up incorrect
SBFG.US SB Financial Group Inc 20240422 0 13.45 13.53 13.45 13.51 1684 13.51 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20240422 0 12.46 12.59 12.21 12.34 286552 12.34 down up incorrect
SBLK.US Star Bulk Carriers Corp 20240422 0 22.98 23.485 22.94 23.43 1125208 23.43 up down incorrect
SBNY.US Signature Bank 20240422 0 3.55 3.55 3.25 3.5 252365 3.5 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20240422 0 13.79 13.79 13.49 13.66 2306909 13.66 down up incorrect
SBSI.US Southside Bancshares Inc 20240422 0 28.06 28.38 27.95 28.15 95338 28.15 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240422 0 4.85 4.95 4.85 4.88 22995 4.88 up down incorrect
SBUX.US Starbucks Corporation 20240422 0 88.08 88.61 87.34 88.18 8669000 88.18 up down incorrect
SCHL.US Scholastic Corporation 20240422 0 35.69 36.17 35.56 35.61 135446 35.4144 down up incorrect
SCKT.US Socket Mobile Inc 20240422 0 1.1 1.1 1.03 1.09 3234 1.09 down down correct
SCOR.US comScore Inc 20240422 0 14.36 14.78 13.77 14.72 34746 14.72 up up correct
SCPH.US scPharmaceuticals Inc 20240422 0 4.58 4.66 4.45 4.57 113931 4.57 down down correct
SCPS.US Scopus BioPharma Inc 20240422 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
SCSC.US ScanSource Inc 20240422 0 41.49 41.865 41.35 41.48 219828 41.48 down down correct
SCVL.US Shoe Carnival Inc 20240422 0 33.11 34.07 32.975 33.65 165085 33.65 up up correct
SCWX.US SecureWorks Corp 20240422 0 5.92 5.92 5.61 5.61 24157 5.61 down up incorrect
SCYX.US SCYNEXIS Inc 20240422 0 1.45 1.48 1.44 1.44 72655 1.44 down up incorrect
SDGR.US Schrödinger Inc 20240422 0 24.52 24.81 24.14 24.49 494742 24.49 down up incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240422 0 2.81 3.67 2.6999 3.64 1053465 3.64 up down incorrect
SEAC.US SeaChange International Inc 20240422 0 4.25 4.25 4.25 4.25 0 4.25
SEAT.US Vivid Seats Inc. Class A Common Stock 20240422 0 5.9 5.95 5.86 5.91 1159327 5.91 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20240422 0 0.91 0.91 0.91 0.91 0 0.91
SECO.US Secoo Holding Limited 20240422 0 0.3964 0.45 0.37 0.4299 270108 0.4299 up down incorrect
SEDG.US SolarEdge Technologies Inc 20240422 0 56 56.18 53.59 54.51 2484642 54.51 down up incorrect
SEED.US Origin Agritech Limited 20240422 0 3.27 3.47 3.2 3.46 21153 3.46 up down incorrect
SEEL.US Seelos Therapeutics Inc 20240422 0 0.3306 0.3476 0.322 0.3257 204336 0.3257 down up incorrect
SEER.US Seer Inc 20240422 0 1.66 1.72 1.61 1.67 727767 1.67 up down incorrect
SEIC.US SEI Investments Company 20240422 0 66.68 67.4 66.3 66.95 396996 66.95 up down incorrect
SELF.US Global Self Storage Inc 20240422 0 4.2583 4.32 4.2583 4.32 16830 4.32 up down incorrect
SENEA.US Seneca Foods Corporation 20240422 0 58.68 58.77 56.75 56.96 20554 56.96 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240422 0 9.75 9.995 9.51 9.77 60101 9.77 up up correct
SFBC.US Sound Financial Bancorp Inc 20240422 0 39.6 39.6 39.6 39.6 398 39.4083
SFBS.US ServisFirst Bancshares Inc 20240422 0 60.65 61.74 59.83 61.3 142811 61.3 up up correct
SFIX.US Stitch Fix Inc 20240422 0 2.14 2.19 2.06 2.12 1367387 2.12 down down correct
SFM.US Sprouts Farmers Market Inc 20240422 0 65.3 66.18 64.83 65.43 1724791 65.43 up up correct
SFNC.US Simmons First National Corporation 20240422 0 18.39 18.76 18.35 18.49 314598 18.49 up up correct
SFST.US Southern First Bancshares Inc 20240422 0 29 29.925 28.85 28.87 18719 28.87 down down correct
SGA.US Saga Communications Inc 20240422 0 23 23.4088 22.7 22.7 7716 22.7 down down correct
SGBX.US SG Blocks Inc 20240422 0 0.1588 0.1588 0.1441 0.1505 7735 3.01 down down correct
SGC.US Superior Group of Companies Inc 20240422 0 16.58 17.04 16.58 16.79 58283 16.79 up up correct
SGH.US SMART Global Holdings Inc 20240422 0 17.22 17.59 16.9 17.21 1136792 17.21 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240422 0 5.14 5.44 5.01 5.37 324132 5.37 up up correct
SGMA.US SigmaTron International Inc 20240422 0 4 4.07 3.8692 3.87 14701 3.87 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240422 0 13.31 13.895 13.09 13.54 451884 13.54 up up correct
SGMO.US Sangamo Therapeutics Inc 20240422 0 0.5305 0.5573 0.4824 0.5101 1267414 0.5101 down down correct
SGRP.US SPAR Group Inc 20240422 0 1.69 1.77 1.65 1.73 129133 1.73 up up correct
SGRY.US Surgery Partners Inc 20240422 0 24.15 24.32 23.49 24.04 605114 24.04 down down correct
SHBI.US Shore Bancshares Inc 20240422 0 10.52 10.65 10.51 10.58 76481 10.58 up up correct
SHC.US Sotera Health Company 20240422 0 11.01 11.11 10.88 11.09 716627 11.09 up up correct
SHCR.US Sharecare Inc 20240422 0 0.655 0.7136 0.637 0.6972 2864749 0.6972 up up correct
SHCRW.US Sharecare Inc 20240422 0 0.015 0.015 0.015 0.015 0 0.015
SHEN.US Shenandoah Telecommunications Company 20240422 0 14.73 14.79 13.91 13.99 161409 13.99 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240422 0 9.35 9.48 9.11 9.32 228883 9.32 down down correct
SHLS.US Shoals Technologies Group Inc 20240422 0 8.27 8.45 8.08 8.43 2855617 8.43 up up correct
SHO.US PI 20240422 0 19.8647 19.8647 19.85 19.85 1376 19.85 down down correct
SHOO.US Steven Madden Ltd 20240422 0 39.48 40.06 39.25 39.71 446235 39.71 up up correct
SHYF.US The Shyft Group Inc 20240422 0 10.77 11.17 10.54 11.11 337416 11.11 up up correct
SIBN.US SI 20240422 0 15.42 15.64 15.18 15.56 482848 15.56 up up correct
SIEB.US Siebert Financial Corp 20240422 0 2.09 2.18 2.02 2.09 13337 2.09
SIFY.US Sify Technologies Limited 20240422 0 1.27 1.278 1.16 1.19 105008 1.19 down down correct
SIGA.US SIGA Technologies Inc 20240422 0 8.34 8.601 8.03 8.35 676287 8.35 up up correct
SIGI.US Selective Insurance Group Inc 20240422 0 102.87 103.63 102.2 102.41 333273 102.41 down down correct
SIGIP.US Selective Insurance Group Inc 20240422 0 18.49 18.49 18.231 18.4 4500 18.4 down down correct
SILC.US Silicom Ltd 20240422 0 15.3 15.49 15.2 15.2 6702 15.2 down down correct
SILK.US Silk Road Medical Inc 20240422 0 17.35 17.65 16.84 17.41 946264 17.41 up up correct
SIMO.US Silicon Motion Technology Corporation 20240422 0 72.2 73.26 71.69 72.47 140784 72.0127 up up correct
SINT.US Sintx Technologies Inc 20240422 0 0.04 0.042 0.037 0.038 44818031 0.038 down up incorrect
SIRI.US Sirius XM Holdings Inc 20240422 0 3.11 3.16 3.08 3.13 15334710 3.103 up down incorrect
SISI.US Shineco Inc 20240422 0 0.6901 0.8399 0.6901 0.7175 293051 0.7175 up down incorrect
SITM.US SiTime Corporation 20240422 0 74.48 75.59 72.39 73.71 126797 73.71 down up incorrect
SJ.US Scienjoy Holding Corporation 20240422 0 0.86 0.86 0.8051 0.8359 32656 0.8359 down up incorrect
SKIN.US The Beauty Health Company 20240422 0 3.26 3.36 3.205 3.27 1408904 3.27 up down incorrect
SKYT.US SkyWater Technology Inc 20240422 0 8.39 8.6595 8.28 8.63 242811 8.63 up down incorrect
SKYW.US SkyWest Inc 20240422 0 69.46 71.8 69.3 71.38 457053 71.38 up down incorrect
SLAB.US Silicon Laboratories Inc 20240422 0 116.19 119.81 115.14 119.12 591647 119.12 up up correct
SLAMU.US Slam Corp 20240422 0 11.01 11.01 10.98 11 2000 11 down down correct
SLDB.US Solid Biosciences Inc 20240422 0 8.85 9.25 8.54 9.04 187755 9.04 up up correct
SLGL.US Sol 20240422 0 0.9122 0.935 0.9122 0.935 15611 0.935 up up correct
SLGN.US Silgan Holdings Inc 20240422 0 47.38 47.78 46.84 47.04 783395 47.04 down down correct
SLM.US SLM Corporation 20240422 0 21.31 21.695 21.07 21.32 2258217 21.32 up up correct
SLMBP.US SLM Corporation 20240422 0 75.45 75.91 74.98 75.84 2600 75.84 up up correct
SLN.US Silence Therapeutics plc 20240422 0 22.64 22.87 22.29 22.5 168397 22.5 down down correct
SLNG.US Stabilis Solutions Inc 20240422 0 4.07 4.1764 4.07 4.11 4349 4.11 up up correct
SLNH.US Soluna Holdings Inc 20240422 0 2.25 2.25 2.12 2.18 61705 2.18 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240422 0 2.54 2.54 2.14 2.15 4100 2.15 down down correct
SLNO.US Soleno Therapeutics Inc 20240422 0 37.7 38.11 37.1 37.54 369120 37.54 down down correct
SLP.US Simulations Plus Inc 20240422 0 45.24 45.69 44.67 45 89891 44.9409 down up incorrect
SLRC.US SLR Investment Corp 20240422 0 15.15 15.245 15.11 15.21 187524 15.21 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20240422 0 0.485 0.5193 0.4754 0.5118 42916 0.5118 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20240422 0 1.55 1.62 1.495 1.54 1584730 1.54 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20240422 0 41.5 43.4 41.5 41.57 10071 41.57 up down incorrect
SMBK.US SmartFinancial Inc 20240422 0 20.09 20.4 19.66 19.66 28172 19.66 down up incorrect
SMCI.US Super Micro Computer Inc 20240422 0 731.92 733.84 671 717.02 9303530 717.02 down up incorrect
SMID.US Smith 20240422 0 37.18 37.75 35.63 36.16 18227 36.16 down up incorrect
SMIT.US Schmitt Industries Inc 20240422 0 0.031 0.031 0.031 0.031 0 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240422 0 25.86 26.75 25.86 26.26 39868 26.26 up down incorrect
SMMF.US Summit Financial Group Inc 20240422 0 27.16 28.32 27.02 27.35 26423 27.35 up up correct
SMMT.US Summit Therapeutics Inc 20240422 0 3.495 3.56 3.4 3.49 1238030 3.49 down down correct
SMPL.US The Simply Good Foods Company 20240422 0 32.85 33.12 32.75 32.91 984328 32.91 up up correct
SMSI.US Smith Micro Software Inc 20240422 0 2.14 2.2773 2.1 2.18 223884 2.18 up up correct
SMTC.US Semtech Corporation 20240422 0 31.34 32.74 30.97 32.07 2571763 32.07 up up correct
SMTI.US Sanara MedTech Inc 20240422 0 33.99 33.99 31.77 32.9 12037 32.9 down down correct
SNAX.US Stryve Foods Inc 20240422 0 1.39 1.4 1.3282 1.37 9404 1.37 down down correct
SNAXW.US Stryve Foods Inc 20240422 0 0.0075 0.008 0.0075 0.008 701 0.008 up up correct
SNBR.US Sleep Number Corporation 20240422 0 13.94 13.94 12.95 13.21 536274 13.21 down down correct
SNCR.US Synchronoss Technologies Inc 20240422 0 6.27 6.79 6.1001 6.44 33574 6.44 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240422 0 20.82 20.87 20.6 20.87 3200 20.87 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20240422 0 14.86 15.18 14.81 15.05 303169 15.05 up up correct
SND.US Smart Sand Inc 20240422 0 1.93 2.07 1.93 2.03 126522 2.03 up up correct
SNDL.US Sundial Growers Inc 20240422 0 1.87 1.9 1.8 1.88 2795624 1.88 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240422 0 20.99 21.37 20.75 20.96 665136 20.96 down down correct
SNES.US SenesTech Inc 20240422 0 0.74 0.7434 0.7 0.7433 29710 0.7433 up up correct
SNEX.US StoneX Group Inc 20240422 0 67.01 68.69 66.605 67.64 205509 67.64 up up correct
SNFCA.US Security National Financial Corporation 20240422 0 6.63 6.7 6.52 6.58 31613 6.58 down down correct
SNGX.US Soligenix Inc 20240422 0 0.41 0.425 0.395 0.4058 643991 0.4058 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240422 0 0.155 0.1599 0.15 0.1574 92065 0.1574 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240422 0 10.58 10.59 10.54 10.54 880473 10.54 down down correct
SNPS.US Synopsys Inc 20240422 0 513.08 518.77 510.75 515.49 974789 515.49 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240422 0 4.5 4.5 4.2001 4.36 53626 4.36 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240422 0 1.03 1.05 0.9101 0.9309 65809 0.9309 down down correct
SNT.US Senstar Technologies Ltd. 20240422 0 1.41 1.46 1.41 1.46 142296 1.46 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240422 0 1.92 2 1.87 1.99 8432 1.99 up up correct
SNY.US Sanofi 20240422 0 46.14 47.16 46.12 47.15 2086300 47.15 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240422 0 7.17 7.29 7.105 7.25 31327420 7.25 up up correct
SOHO.US Sotherly Hotels Inc 20240422 0 1.15 1.32 1.13 1.24 66322 1.24 up up correct
SOHOB.US Sotherly Hotels Inc 20240422 0 17.76 18.5 17.76 18.49 8106 18.49 up up correct
SOHON.US Sotherly Hotels Inc 20240422 0 18.81 18.81 18.81 18.81 0 18.81
SOHOO.US Sotherly Hotels Inc 20240422 0 18 18.63 18 18.63 2454 18.63 up up correct
SOHU.US Sohu.com Limited 20240422 0 10.98 11.18 10.88 11.08 30654 11.08 up up correct
SONM.US Sonim Technologies Inc 20240422 0 0.4798 0.4995 0.4664 0.4854 83851 0.4854 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240422 0 1.77 1.78 1.685 1.695 18019 1.695 down down correct
SONO.US Sonos Inc 20240422 0 17.01 17.21 16.9 17.19 1028113 17.19 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240422 0 0.125 0.127 0.117 0.122 19947 1.83 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240422 0 5 5.25 4.8599 5.01 173655 5.01 up up correct
SOTK.US Sono 20240422 0 4.07 4.2299 4.06 4.2299 3100 4.2299 up up correct
SP.US SP Plus Corporation 20240422 0 50.79 51.2099 49.65 50.21 350131 50.21 down down correct
SPCB.US SuperCom Ltd 20240422 0 0.3 0.34 0.26 0.29 70662700 0.29 down down correct
SPFI.US South Plains Financial Inc 20240422 0 26.01 26.63 25.53 26.12 42893 25.9821 up up correct
SPI.US SPI Energy Co. Ltd 20240422 0 0.476 0.4975 0.47 0.4798 70324 0.4798 up up correct
SPNS.US Sapiens International Corporation N.V 20240422 0 30.21 30.67 30.19 30.46 83946 30.46 up up correct
SPOK.US Spok Holdings Inc 20240422 0 15.09 15.3773 14.995 15.22 167652 15.22 up up correct
SPRB.US Spruce Biosciences Inc 20240422 0 0.68 0.7029 0.6711 0.692 458952 0.692 up up correct
SPRO.US Spero Therapeutics Inc 20240422 0 1.4 1.45 1.37 1.405 295578 1.405 up up correct
SPSC.US SPS Commerce Inc 20240422 0 166.15 171.36 165.69 168.64 223762 168.64 up up correct
SPT.US Sprout Social Inc 20240422 0 51.56 52.2 50.78 51.29 752342 51.29 down down correct
SPTN.US SpartanNash Company 20240422 0 19.7 19.86 19.405 19.43 246383 19.43 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240422 0 3.16 3.505 3.15 3.44 430366 3.44 up up correct
SPWR.US SunPower Corporation 20240422 0 2.25 2.26 2.14 2.14 3343150 2.14 down down correct
SQFT.US Presidio Property Trust Inc 20240422 0 0.8769 1.01 0.8353 0.976 92667 0.976 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240422 0 16.89 17 16.625 16.625 2300 16.4326 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240422 0 9.68 9.825 9.62 9.69 187854 9.69 up down incorrect
SRAX.US SRAX Inc 20240422 0 0.19 0.19 0.19 0.19 103 0.19
SRCE.US 1st Source Corporation 20240422 0 49.81 50.625 49.81 50.15 44401 49.8198 up down incorrect
SRCL.US Stericycle Inc 20240422 0 50.18 51.17 49.9 50.94 514819 50.94 up down incorrect
SRDX.US Surmodics Inc 20240422 0 26.52 26.5638 25.26 25.39 116361 25.39 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20240422 0 116.63 118.43 114.48 116.96 889164 116.96 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240422 0 52.33 52.33 52.33 52.33 0 52.33
SRRK.US Scholar Rock Holding Corporation 20240422 0 14.11 14.32 13.79 14 824730 14 down down correct
SRTS.US Sensus Healthcare Inc 20240422 0 3.33 3.42 3.16 3.39 35656 3.39 up up correct
SRZN.US Surrozen Inc. Common Stock 20240422 0 9.58 9.75 8.56 9.25 9310 9.25 down down correct
SSB.US South State Corporation 20240422 0 78.34 80.05 77.925 79.25 573503 79.25 up up correct
SSBI.US Summit State Bank 20240422 0 9.77 10.2 9.77 9.85 4080 9.85 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240422 0 24.5 24.89 23.75 24.2 21100 24.1127 down down correct
SSKN.US STRATA Skin Sciences Inc 20240422 0 0.5584 0.59 0.5265 0.53 9774 0.53 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240422 0 61.09 61.5846 60.74 61.23 559765 61.23 up up correct
SSNT.US SilverSun Technologies Inc 20240422 0 13.02 13.69 12.51 13.28 42538 13.28 up up correct
SSP.US The E.W. Scripps Company 20240422 0 3.63 3.885 3.555 3.72 984063 3.72 up up correct
SSRM.US SSR Mining Inc 20240422 0 5.13 5.295 5.03 5.21 4065407 5.21 up up correct
SSSS.US SuRo Capital Corp 20240422 0 3.88 3.8847 3.82 3.87 25628 3.87 down down correct
SSTI.US ShotSpotter Inc 20240422 0 13.31 13.538 12.98 13.44 46383 13.44 up up correct
SSYS.US Stratasys Ltd 20240422 0 10 10.02 9.76 9.83 324759 9.83 down down correct
STAA.US STAAR Surgical Company 20240422 0 46.6 47.28 46.06 46.55 246628 46.55 down down correct
STAB.US Statera Biopharma Inc 20240422 0 0.0007 0.0007 0.0007 0.0007 21109 0.0007
STAF.US Staffing 360 Solutions Inc 20240422 0 0.295 0.319 0.28 0.28 80768 0.28 down down correct
STBA.US S&T Bancorp Inc 20240422 0 30.57 31.025 30.475 30.79 151370 30.4694 up up correct
STCN.US Steel Connect Inc 20240422 0 10.9 11.65 10.9 11.6 13377 11.6 up up correct
STEP.US StepStone Group Inc 20240422 0 35.48 36.53 35.31 36.23 320172 36.23 up up correct
STER.US Sterling Check Corp. Common Stock 20240422 0 15.01 15.21 14.89 15.13 292007 15.13 up up correct
STGW.US MDC Partners Inc 20240422 0 5.63 5.765 5.61 5.64 398243 5.64 up up correct
STIM.US Neuronetics Inc 20240422 0 3.86 3.86 3.69 3.74 54966 3.74 down down correct
STKL.US SunOpta Inc 20240422 0 6.02 6.385 5.97 6.36 923831 6.36 up up correct
STKS.US The ONE Group Hospitality Inc 20240422 0 5.17 5.315 5.09 5.22 172406 5.22 up up correct
STLD.US Steel Dynamics Inc 20240422 0 136.93 138.6425 135.41 137.3 822554 137.3 up up correct
STNE.US StoneCo Ltd 20240422 0 15.51 15.67 15.22 15.27 5304709 15.27 down down correct
STOK.US Stoke Therapeutics Inc 20240422 0 12 12 10.9 11.25 1290253 11.25 down down correct
STRA.US Strategic Education Inc 20240422 0 98.96 100.11 98.03 98.85 124713 98.85 down down correct
STRL.US Sterling Construction Company Inc 20240422 0 97.66 98.0907 95.43 97.41 286534 97.41 down down correct
STRM.US Streamline Health Solutions Inc 20240422 0 0.3493 0.3493 0.3401 0.3401 4137 0.3401 down down correct
STRO.US Sutro Biopharma Inc 20240422 0 3.67 3.7952 3.615 3.77 515209 3.77 up up correct
STRR.US Star Equity Holdings Inc 20240422 0 0.855 0.8896 0.855 0.871 22644 0.871 up up correct
STRRP.US Star Equity Holdings Inc 20240422 0 9.37 9.41 9.37 9.37 2000 9.37
STRS.US Stratus Properties Inc 20240422 0 22.62 22.7 22.52 22.52 5703 22.52 down down correct
STRT.US Strattec Security Corporation 20240422 0 21.61 22.29 21.49 21.91 9441 21.91 up up correct
STTK.US Shattuck Labs Inc 20240422 0 9.65 9.8 9.23 9.3 307188 9.3 down down correct
STX.US Seagate Technology Holdings plc 20240422 0 82.62 85.65 82.54 85.18 3562980 85.18 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240422 0 29.56 30.3 29.28 29.71 352474 29.71 up up correct
SURG.US SurgePays Inc. Common Stock 20240422 0 3.68 3.7368 3.3 3.41 394421 3.41 down down correct
SURGW.US SurgePays Inc. Warrant 20240422 0 0.49 0.49 0.4325 0.4699 19499 0.4699 down down correct
SVA.US Sinovac Biotech Ltd 20240422 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240422 0 6 6.16 5.97 6.13 832002 6.13 up up correct
SVFD.US Save Foods Inc 20240422 0 1.2 1.24 1.15 1.15 43896 1.15 down down correct
SVRA.US Savara Inc 20240422 0 4.89 5.01 4.69 4.7 684884 4.7 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240422 0 0.23 0.28 0.23 0.23 1200 0.23
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240422 0 1.2 1.2595 1.15 1.17 12350 1.17 down down correct
SWAV.US ShockWave Medical Inc 20240422 0 328.99 329.49 328.21 328.6 718730 328.6 down down correct
SWBI.US Smith & Wesson Brands Inc 20240422 0 16.89 17.16 16.84 16.99 205109 16.99 up up correct
SWIM.US Latham Group Inc 20240422 0 3.06 3.085 2.95 3.05 235545 3.05 down down correct
SWKH.US SWK Holdings Corporation 20240422 0 17.65 17.65 17.25 17.25 8117 17.25 down down correct
SWKS.US Skyworks Solutions Inc 20240422 0 96.7 98.74 95.82 98.11 1834300 98.11 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240422 0 10.72 10.72 10.59 10.59 500 10.59 down down correct
SWSSU.US Springwater Special Situations Corp Unit 20240422 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240422 0 40.83 43.42 40.15 42.89 867694 42.89 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240422 0 1.02 1.14 0.97 1.06 844208 1.06 up up correct
SY.US So 20240422 0 1.15 1.32 1.15 1.32 138700 1.32 up up correct
SYBT.US Stock Yards Bancorp Inc 20240422 0 45.25 45.595 44.79 44.9 70925 44.9 down down correct
SYBX.US Synlogic Inc 20240422 0 1.86 1.941 1.79 1.84 21787 1.84 down down correct
SYNA.US Synaptics Incorporated 20240422 0 81.76 81.76 79.47 79.8 593403 79.8 down down correct
SYPR.US Sypris Solutions Inc 20240422 0 1.57 1.63 1.56 1.59 15493 1.59 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240422 0 4.57 5.03 4.57 4.99 151987 4.99 up up correct
SYTA.US Siyata Mobile Inc 20240422 0 2.59 2.9 2.5159 2.855 49295 2.855 up up correct
TACT.US TransAct Technologies Incorporated 20240422 0 4.649 4.85 4.575 4.81 25278 4.81 up up correct
TAIT.US Taitron Components Incorporated 20240422 0 3.143 3.17 3.12 3.17 20663 3.17 up up correct
TAKMX.US TAKMX 20240422 0 8.57 8.57 8.57 8.57 0 8.57
TALK.US Talkspace Inc 20240422 0 3.16 3.175 2.995 3.07 1088067 3.07 down down correct
TALKW.US Talkspace Inc 20240422 0 0.21 0.21 0.21 0.21 500 0.21
TANH.US Tantech Holdings Ltd 20240422 0 0.6489 0.82 0.6207 0.64 937250 0.64 down down correct
TAOP.US Taoping Inc 20240422 0 1.11 1.11 1.01 1.07 142448 1.07 down down correct
TARA.US Protara Therapeutics Inc 20240422 0 3.08 3.35 2.89 3.05 536534 3.05 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240422 0 33.04 33.25 31.88 32.29 288215 32.29 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240422 0 11.46 11.46 11.03 11.03 256559 11.03 down down correct
TAST.US Carrols Restaurant Group Inc 20240422 0 9.52 9.53 9.51 9.51 377054 9.51 down down correct
TATT.US TAT Technologies Ltd 20240422 0 11.35 11.64 11.25 11.38 3821 11.38 up up correct
TAYD.US Taylor Devices Inc 20240422 0 48.48 52.05 48.48 50.7 21754 50.7 up up correct
TBBK.US The Bancorp Inc 20240422 0 33.95 34.62 33.9 34.5 452053 34.5 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240422 0 3.96 4.055 3.92 3.99 829284 3.99 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240422 0 0.3 0.3 0.2525 0.3 1953 0.3
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240422 0 15.38 15.47 15.29 15.45 112926 15.45 up up correct
TBLT.US ToughBuilt Industries Inc 20240422 0 2.31 2.76 2.2082 2.75 533044 2.75 up up correct
TBNK.US Territorial Bancorp Inc 20240422 0 7.13 7.64 7.13 7.31 16967 7.31 up up correct
TBPH.US Theravance Biopharma Inc 20240422 0 9.32 9.47 9.25 9.46 309740 9.46 up up correct
TC.US TuanChe ADR 20240422 0 1.55 1.605 1.41 1.5 58739 1.5 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240422 0 13.82 13.84 13.81 13.84 1671 13.84 up up correct
TCBI.US Texas Capital Bancshares Inc 20240422 0 58.52 59.265 58.22 59.2 510766 59.2 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240422 0 19.18 19.397 18.9 19.1 18300 19.1 down down correct
TCBK.US TriCo Bancshares 20240422 0 33.57 34.29 33.35 34.17 103276 34.17 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240422 0 14.25 14.25 14.25 14.25 200 14.25
TCBX.US Third Coast Bancshares Inc. Common Stock 20240422 0 19.24 19.73 19.12 19.73 14219 19.73 up up correct
TCCO.US Technical Communications Corporation 20240422 0 0.3 0.3 0.3 0.3 0 0.3
TCMD.US Tactile Systems Technology Inc 20240422 0 14.54 14.65 14.36 14.65 109572 14.65 up up correct
TCOM.US Trip.com Group Limited 20240422 0 48.47 49.45 48.315 49.35 4052650 49.35 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240422 0 1.91 1.94 1.7 1.82 143958 1.82 down down correct
TCPC.US BlackRock TCP Capital Corp 20240422 0 10.21 10.22 10.08 10.13 426980 10.13 down down correct
TCRX.US Tscan Therapeutics Inc 20240422 0 6.82 7.24 6.74 7.12 173228 7.12 up up correct
TCX.US Tucows Inc 20240422 0 17.91 18.1 17.45 17.62 33350 17.62 down down correct
TDS.US PV 20240422 0 15.35 15.45 15.26 15.26 67613 15.26 down down correct
TDUP.US ThredUp Inc 20240422 0 1.59 1.6 1.53 1.55 376204 1.55 down down correct
TDW.US WT 20240422 0 8.71 8.71 8.71 8.71 586 8.71
TEAM.US Atlassian Corporation Plc 20240422 0 192.65 196.58 189.08 194.27 1689700 194.27 up up correct
TECH.US Bio 20240422 0 62.54 63.39 61.815 62.8 829547 62.7369 up down incorrect
TECTP.US Tectonic Financial Inc 20240422 0 10.24 10.24 10.24 10.24 0 10.021
TELA.US TELA Bio Inc 20240422 0 4.78 4.78 4.48 4.57 165029 4.57 down up incorrect
TELL.US Tellurian Inc 20240422 0 0.4867 0.488 0.421 0.4331 25008510 0.4331 down up incorrect
TENB.US Tenable Holdings Inc 20240422 0 45.13 45.48 44.17 45.03 477926 45.03 down up incorrect
TENX.US Tenax Therapeutics Inc 20240422 0 3.54 3.66 3.54 3.56 18606 3.56 up down incorrect
TER.US Teradyne Inc 20240422 0 97.1 98.7 96.2 97.76 2302910 97.76 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20240422 0 4.57 4.85 4.4772 4.82 535597 4.82 up down incorrect
TFC.US PR 20240422 0 19.68 19.98 19.68 19.98 53588 19.6894 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240422 0 3.04 3.0634 2.51 2.58 47266 2.58 down down correct
TFSL.US TFS Financial Corporation 20240422 0 12.11 12.24 12.08 12.12 238130 12.12 up up correct
TGLS.US Tecnoglass Inc 20240422 0 55.01 55.07 53.41 54.63 334529 54.63 down down correct
TGTX.US TG Therapeutics Inc 20240422 0 13.95 14.31 13.655 14.1 2273680 14.1 up up correct
TH.US Target Hospitality Corp 20240422 0 10.88 11.04 10.71 11 649631 11 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240422 0 10.51 10.51 10.51 10.51 13 10.51
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240422 0 10.42 10.42 10.42 10.42 0 10.42
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240422 0 0.1882 0.205 0.1882 0.205 1400 0.205 up up correct
THFF.US First Financial Corporation 20240422 0 36.48 37.0529 36.43 36.88 54683 36.88 up up correct
THMO.US ThermoGenesis Holdings Inc 20240422 0 0.6323 0.72 0.615 0.65 12669 0.65 up up correct
THRM.US Gentherm Incorporated 20240422 0 49.91 50.33 49.1301 49.83 121186 49.83 down down correct
THRY.US Thryv Holdings Inc 20240422 0 22.4 23.4 21.98 22.08 104989 22.08 down down correct
THTX.US Theratechnologies Inc 20240422 0 1.33 1.37 1.3 1.34 6695 1.34 up up correct
TIGO.US Millicom International Cellular S.A 20240422 0 20.12 20.34 20.11 20.31 49529 20.31 up up correct
TIGR.US UP Fintech Holding Limited 20240422 0 3.17 3.22 3.14 3.21 374342 3.21 up up correct
TIL.US Instil Bio Inc 20240422 0 10.6 10.78 10.4118 10.71 6518 10.71 up up correct
TILE.US Interface Inc 20240422 0 15.03 15.27 14.92 15.1 365230 15.1 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240422 0 27.37 27.37 27.37 27.37 0 27.37
TIPPX.US Total Income + Real Estate Fund CL C 20240422 0 25.86 25.86 25.86 25.86 0 25.86
TIPRX.US Totl In Rl Est A 20240422 0 27.85 27.85 27.85 27.85 0 27.85
TIPT.US Tiptree Inc 20240422 0 16.34 16.84 16.325 16.4 137718 16.4 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240422 0 28.62 28.62 28.62 28.62 0 28.62
TIRX.US Tian Ruixiang Holdings Ltd 20240422 0 0.64 0.711 0.6142 0.69 611201 0.69 up up correct
TITN.US Titan Machinery Inc 20240422 0 23.23 23.32 22.77 23.01 197227 23.01 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240422 0 1.16 1.17 1.1201 1.17 5165 1.17 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20240422 0 2.09 2.09 2 2 2740 2 down down correct
TLF.US Tandy Leather Factory Inc 20240422 0 4.57 4.74 4.57 4.71 4784 4.71 up up correct
TLIS.US Talis Biomedical Corporation 20240422 0 9.03 9.15 8.8019 9 9727 9 down down correct
TLRY.US Tilray Inc 20240422 0 1.75 1.77 1.65 1.72 22870439 1.72 down down correct
TLS.US Telos Corporation 20240422 0 3.33 3.4 3.25 3.34 322405 3.34 up up correct
TLSA.US Tiziana Life Sciences PLC 20240422 0 0.701 0.7743 0.6745 0.7536 550057 0.7536 up up correct
TMC.US TMC the metals company Inc 20240422 0 1.63 1.64 1.55 1.64 1196307 1.64 up up correct
TMCI.US Treace Medical Concepts Inc 20240422 0 10.96 11.21 10.77 11.1 270025 11.1 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240422 0 0.209 0.219 0.191 0.191 21700 0.191 down down correct
TMDX.US TransMedics Group Inc 20240422 0 84.01 86.72 83.125 86.51 600613 86.51 up up correct
TMUS.US T 20240422 0 163.85 164.61 162.11 162.36 3701913 162.36 down down correct
TNDM.US Tandem Diabetes Care Inc 20240422 0 30.65 31.92 30.12 31.73 1230371 31.73 up up correct
TNGX.US Bctg Acquisition Corp 20240422 0 7.34 7.41 7.06 7.31 346657 7.31 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240422 0 0.16 0.1625 0.15 0.1554 1370867 0.1554 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240422 0 4.33 4.5141 4.26 4.43 296657 4.43 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240422 0 1.18 1.23 1.12 1.13 111720 1.13 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240422 0 0.62 0.621 0.5758 0.6 6362 0.6 down down correct
TOPS.US Top Ships Inc 20240422 0 12.55 12.72 12.55 12.59 3466 12.59 up up correct
TOUR.US Tuniu Corporation 20240422 0 0.7756 0.8 0.76 0.7801 72556 0.7801 up up correct
TOWN.US TowneBank 20240422 0 27.01 27.4 26.98 27.38 172923 27.38 up up correct
TPIC.US TPI Composites Inc 20240422 0 2.68 2.7194 2.51 2.56 1012821 2.56 down down correct
TPST.US Tempest Therapeutics Inc 20240422 0 3.1 3.28 3.08 3.24 391140 3.24 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240422 0 12.24 13.13 12.2 13.1 119085 13.1 up up correct
TREE.US LendingTree Inc 20240422 0 34.56 35.66 34.075 35.53 176438 35.53 up up correct
TRIB.US Trinity Biotech plc 20240422 0 1.81 1.81 1.79 1.81 1560 1.81
TRIN.US Trinity Capital Inc 20240422 0 14.45 14.7 14.38 14.69 630713 14.69 up up correct
TRIP.US TripAdvisor Inc 20240422 0 25.21 25.625 24.99 25.56 1434228 25.56 up up correct
TRIS.US UN 20240422 0 10.96 10.96 10.96 10.96 0 10.96
TRMB.US Trimble Inc 20240422 0 58.78 59.26 58.05 58.94 861326 58.94 up up correct
TRMD.US TORM plc 20240422 0 32.26 32.88 32.26 32.77 396300 32.77 up up correct
TRMK.US Trustmark Corporation 20240422 0 26.75 27.135 26.65 26.75 263792 26.75
TRNS.US Transcat Inc 20240422 0 108.6 111.36 107.14 111.35 33423 111.35 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240422 0 10.53 10.53 10.53 10.53 0 10.53
TROO.US TROOPS Inc 20240422 0 1.1 1.14 1.06 1.07 11286 1.07 down down correct
TROW.US T. Rowe Price Group Inc 20240422 0 109.64 111.725 108.38 111.5 2096200 111.5 up up correct
TRS.US TriMas Corporation 20240422 0 26.04 26.52 25.81 25.88 481410 25.8405 down down correct
TRST.US TrustCo Bank Corp NY 20240422 0 26.98 27.0899 26.67 26.78 77257 26.78 down down correct
TRTN.US PE 20240422 0 20.27 20.51 20.18 20.45 10166 20.45 up up correct
TRUE.US TrueCar Inc 20240422 0 2.9 2.98 2.89 2.96 124040 2.96 up up correct
TRUP.US Trupanion Inc 20240422 0 22.58 22.66 21.96 22.35 341237 22.35 down down correct
TRVG.US trivago N.V 20240422 0 2.57 2.7 2.5 2.57 98597 2.57
TRVI.US Trevi Therapeutics Inc 20240422 0 2.86 3.0599 2.76 2.94 195512 2.94 up up correct
TRVN.US Trevena Inc 20240422 0 0.3532 0.3976 0.3232 0.3702 434814 0.3702 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240422 0 7.64 7.94 7.63 7.8 23779 7.8 up up correct
TSBK.US Timberland Bancorp Inc 20240422 0 24.81 25.07 24.47 25.07 10327 25.07 up up correct
TSCO.US Tractor Supply Company 20240422 0 255.52 256.165 252.7 253.38 1070546 253.38 down down correct
TSEM.US Tower Semiconductor Ltd 20240422 0 31.18 31.95 31.13 31.94 395519 31.94 up up correct
TSHA.US Taysha Gene Therapies Inc 20240422 0 2.28 2.47 2.1901 2.46 1459716 2.46 up down incorrect
TSIFX.US TSIFX 20240422 0 8.4 8.4 8.4 8.4 0 8.4
TSLA.US Tesla Inc 20240422 0 140.56 144.44 138.8025 142.05 107097602 142.05 up down incorrect
TSRI.US TSR Inc 20240422 0 7.62 7.62 7.62 7.62 376 7.62
TSVT.US 2seventy bio Inc 20240422 0 4.55 4.72 4.345 4.65 406373 4.65 up down incorrect
TTD.US The Trade Desk Inc 20240422 0 78.1 78.9675 76.12 77.84 2535827 77.84 down up incorrect
TTEC.US TTEC Holdings Inc 20240422 0 8.52 8.58 8.13 8.16 225839 8.16 down up incorrect
TTEK.US Tetra Tech Inc 20240422 0 185.38 186.06 183.57 184.08 276229 184.08 down up incorrect
TTGT.US TechTarget Inc 20240422 0 27.42 27.54 26.77 26.97 97349 26.97 down up incorrect
TTMI.US TTM Technologies Inc 20240422 0 14.15 14.35 14.06 14.26 406482 14.26 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20240422 0 7.01 7.01 7.01 7.01 604 7.01
TTOO.US T2 Biosystems Inc 20240422 0 3 3.4 2.78 3.16 1363736 3.16 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20240422 0 6.4 6.435 6.2864 6.38 168135 6.38 down up incorrect
TTWO.US Take 20240422 0 140.6 141.13 138.93 139.96 1170515 139.96 down up incorrect
TURN.US 180 Degree Capital Corp 20240422 0 3.97 4.09 3.97 3.995 3765 3.995 up up correct
TUSK.US Mammoth Energy Services Inc 20240422 0 3.27 3.32 3.25 3.31 28570 3.31 up up correct
TVTX.US Travere Therapeutics Inc 20240422 0 5.77 5.935 5.705 5.85 1098084 5.85 up up correct
TW.US Tradeweb Markets Inc 20240422 0 101.36 102.48 100.89 101.62 511933 101.62 up up correct
TWIN.US Twin Disc Incorporated 20240422 0 16.56 17.07 16.31 16.5 27218 16.5 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240422 0 2.31 2.445 2.298 2.43 652476 2.43 up up correct
TWLVU.US Twelve Seas Investment Company II 20240422 0 10.91 10.91 10.91 10.91 0 10.91
TWLVW.US Twelve Seas Investment Company II 20240422 0 0.102 0.102 0.1 0.1001 239033 0.1001 down down correct
TWOU.US 2U Inc 20240422 0 0.256 0.2668 0.2404 0.2493 2323523 0.2493 down down correct
TWST.US Twist Bioscience Corporation 20240422 0 28.38 29.49 27.96 29.45 935699 29.45 up up correct
TXG.US 10x Genomics Inc 20240422 0 28.03 28.35 27.4 27.8 1792088 27.8 down down correct
TXMD.US TherapeuticsMD Inc 20240422 0 1.87 1.93 1.86 1.88 19137 1.88 up up correct
TXN.US Texas Instruments Incorporated 20240422 0 160.26 164.14 160.05 163.43 5942400 162.2605 up up correct
TXRH.US Texas Roadhouse Inc 20240422 0 151.51 153.425 151.04 153.06 1008995 153.06 up up correct
TYRA.US Tyra Biosciences Inc 20240422 0 15.25 15.915 15.13 15.5 68498 15.5 up up correct
TZOO.US Travelzoo 20240422 0 8.95 9.3799 8.85 9.27 95711 9.27 up up correct
UAL.US United Airlines Holdings Inc 20240422 0 51.86 54.15 51.53 53.94 16424900 53.94 up up correct
UBCP.US United Bancorp Inc 20240422 0 13.22 13.7299 12.8 13.7299 3342 13.7299 up up correct
UBFO.US United Security Bancshares 20240422 0 7.53 7.53 7.27 7.46 31774 7.46 down down correct
UBOH.US United Bancshares Inc 20240422 0 18.5 18.5 18.5 18.5 302 18.5
UBSI.US United Bankshares Inc 20240422 0 34.1 34.78 33.81 34.43 424198 34.43 up up correct
UBX.US Unity Biotechnology Inc 20240422 0 1.52 1.52 1.47 1.48 71949 1.48 down down correct
UCBI.US United Community Banks Inc 20240422 0 25.12 25.7599 25.08 25.54 556280 25.54 up up correct
UCBIO.US United Community Banks Inc 20240422 0 23.74 23.74 23.06 23.13 1400 23.13 down down correct
UCL.US uCloudlink Group Inc 20240422 0 1.32 1.5 1.32 1.37 10041 1.37 up up correct
UCTT.US Ultra Clean Holdings Inc 20240422 0 39.53 39.55 38.16 38.41 324401 38.41 down down correct
UDMY.US Udemy Inc. Common Stock 20240422 0 10.01 10.27 9.95 10.22 587114 10.22 up up correct
UEIC.US Universal Electronics Inc 20240422 0 10.0135 10.2099 9.74 9.74 18681 9.74 down down correct
UFCS.US United Fire Group Inc 20240422 0 22.74 22.9316 22.69 22.72 86401 22.72 down down correct
UFPI.US UFP Industries Inc 20240422 0 112.41 113.76 111.2901 112.58 381051 112.58 up up correct
UFPT.US UFP Technologies Inc 20240422 0 211.38 215.595 207.8132 213.08 64363 213.08 up up correct
UG.US United 20240422 0 7.845 8.14 7.845 8.13 5819 8.13 up up correct
UGRO.US urban 20240422 0 1.585 1.65 1.5213 1.61 32213 1.61 up up correct
UHAL.US AMERCO 20240422 0 63.16 64.305 62.64 63.71 80769 63.71 up up correct
UK.US Ucommune International Ltd 20240422 0 2.29 2.43 2.15 2.3 16813 2.3 up up correct
UKOMW.US Ucommune International Ltd 20240422 0 0.0094 0.0094 0.0071 0.0071 200 0.0071 down down correct
ULBI.US Ultralife Corporation 20240422 0 8.68 9.04 8.6 8.69 80798 8.69 up up correct
ULCC.US Frontier Group Holdings Inc 20240422 0 7 7.115 6.695 7.11 1933215 7.11 up up correct
ULH.US Universal Logistics Holdings Inc 20240422 0 33.51 34.45 33.25 33.5 72500 33.5 down down correct
ULTA.US Ulta Beauty Inc 20240422 0 417.43 419.285 412.64 417.98 635460 417.98 up up correct
UMBF.US UMB Financial Corporation 20240422 0 81.72 83.765 81.35 83.56 162490 83.56 up up correct
UNAM.US Unico American Corporation 20240422 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240422 0 28.156 28.39 27.7 27.7 2593 27.3408 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240422 0 1.09 1.1999 1.05 1.15 458697 1.15 up up correct
UNIT.US Uniti Group Inc 20240422 0 5.32 5.38 5.2411 5.31 832090 5.31 down down correct
UNTY.US Unity Bancorp Inc 20240422 0 26.59 27.58 26.59 27.51 13758 27.51 up up correct
UONE.US Urban One Inc 20240422 0 2.37 2.38 1.99 2.02 82535 2.02 down down correct
UONEK.US Urban One Inc 20240422 0 1.65 1.675 1.6 1.6 37413 1.6 down down correct
UPC.US Universe Pharmaceuticals INC 20240422 0 2.101 2.11 1.95 1.95 8869 1.95 down down correct
UPLD.US Upland Software Inc 20240422 0 2.2 2.31 2.1744 2.27 157699 2.27 up up correct
UPST.US Upstart Holdings Inc 20240422 0 22.19 22.29 21.5 22.08 3101469 22.08 down down correct
UPWK.US Upwork Inc 20240422 0 11.17 11.34 11.13 11.23 1619923 11.23 up up correct
URBN.US Urban Outfitters Inc 20240422 0 37.35 38.67 37.35 38.56 2705300 38.56 up up correct
URGN.US UroGen Pharma Ltd 20240422 0 13.8 14.52 13.58 14.37 278571 14.37 up up correct
UROY.US Uranium Royalty Corp 20240422 0 2.34 2.36 2.2825 2.34 929284 2.34
USAP.US Universal Stainless & Alloy Products Inc 20240422 0 26.39 26.67 26.06 26.47 82740 26.47 up up correct
USAU.US U.S. Gold Corp 20240422 0 4.28 4.38 4 4.09 116441 4.09 down down correct
USCB.US US Century Bank 20240422 0 10.81 10.81 10.565 10.64 6541 10.64 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20240422 0 11.1 11.1 11.1 11.1 0 11.1
USEG.US U.S. Energy Corp 20240422 0 1.28 1.29 1.24 1.25 76556 1.25 down down correct
USIO.US Usio Inc 20240422 0 1.5 1.515 1.45 1.47 30938 1.47 down down correct
USLM.US United States Lime & Minerals Inc 20240422 0 298.53 303.08 298.3 300.36 18428 300.36 up up correct
USQIX.US USQ Core Real Estate Fund 20240422 0 23.01 23.01 23.01 23.01 0 23.01
USQSX.US USQ Core Real Estate Fund 20240422 0 23.07 23.07 23.07 23.07 0 23.07
UTHR.US United Therapeutics Corporation 20240422 0 238.2 238.545 233.77 234.06 552493 234.06 down up incorrect
UTMD.US Utah Medical Products Inc 20240422 0 68.53 69.27 68.13 68.13 12747 68.13 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20240422 0 0.47 0.47 0.41 0.41 3100 0.41 down up incorrect
UTSI.US UTStarcom Holdings Corp 20240422 0 2.58 2.75 2.58 2.75 4008 2.75 up down incorrect
UVSP.US Univest Financial Corporation 20240422 0 19.41 19.82 19.38 19.67 70217 19.4836 up down incorrect
UXIN.US Uxin Limited 20240422 0 1.7 1.7 1.5 1.52 59251 1.52 down up incorrect
VABK.US Virginia National Bankshares Corporation 20240422 0 24.26 24.68 24.25 24.4 28836 24.4 up down incorrect
VALN.US Valneva SE 20240422 0 7.76 7.92 7.76 7.92 2892 7.92 up down incorrect
VALU.US Value Line Inc 20240422 0 37.98 37.98 37.98 37.98 601 37.6644
VAXX.US Vaxxinity Inc. Class A Common Stock 20240422 0 0.2067 0.2875 0.19 0.2696 5859924 0.2696 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20240422 0 41.86 41.9982 41.86 41.9982 873 41.9982 up down incorrect
VBIV.US VBI Vaccines Inc 20240422 0 0.658 0.658 0.58 0.603 302399 0.603 down up incorrect
VBNK.US VersaBank Common Shares 20240422 0 9.62 9.83 9.58 9.6 10128 9.6 down up incorrect
VBTX.US Veritex Holdings Inc 20240422 0 20 20.46 19.93 20.3 246955 20.3 up down incorrect
VC.US Visteon Corporation 20240422 0 108.3 108.865 107.06 108 342640 108 down up incorrect
VCEL.US Vericel Corporation 20240422 0 44.16 45.72 43.88 45.38 300916 45.38 up up correct
VCMIX.US Versus Capital Multi 20240422 0 24.56 24.56 24.56 24.56 0 24.56
VCNX.US Vaccinex Inc 20240422 0 4.81 4.94 4.5 4.94 5880 4.94 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240422 0 27.59 27.59 27.59 27.59 0 27.59
VCTR.US Victory Capital Holdings Inc 20240422 0 47.75 49.1599 47.5 48.93 651133 48.93 up up correct
VCYT.US Veracyte Inc 20240422 0 19.65 20.17 19.22 19.85 645022 19.85 up up correct
VECO.US Veeco Instruments Inc 20240422 0 32.95 33.25 32.22 32.74 535351 32.74 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240422 0 0.83 0.83 0.7072 0.712 34412 0.712 down down correct
VEON.US VEON Ltd 20240422 0 23.89 24.04 23.53 23.63 47590 23.63 down down correct
VERA.US Vera Therapeutics Inc 20240422 0 38.4 39.79 37.8 39.13 714101 39.13 up up correct
VERB.US Verb Technology Company Inc 20240422 0 0.165 0.165 0.153 0.1585 11668080 0.1585 down down correct
VERI.US Veritone Inc 20240422 0 3.72 3.83 3.33 3.56 1034956 3.56 down down correct
VERO.US Venus Concept Inc 20240422 0 0.793 0.9 0.793 0.8443 24743 0.8443 up up correct
VERU.US Veru Inc 20240422 0 1.35 1.355 1.25 1.27 1409523 1.27 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240422 0 6.75 7.03 6.46 6.91 909065 6.91 up up correct
VERX.US Vertex Inc 20240422 0 28.83 30.04 28.83 30.04 599994 30.04 up up correct
VERY.US Vericity Inc 20240422 0 11.38 11.38 11.37 11.37 300 11.37 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240422 0 0.6483 0.72 0.6483 0.72 14568 0.72 up up correct
VFF.US Village Farms International Inc 20240422 0 1.31 1.33 1.2 1.21 741533 1.21 down down correct
VFLEX.US VFLEX 20240422 0 26.85 26.85 26.85 26.85 0 26.6934
VIA.US Via Renewables Inc 20240422 0 10.78 10.9 10.78 10.86 6467 10.86 up up correct
VIASP.US Via Renewables Inc 20240422 0 20 20 19.365 19.5 9200 19.5 down down correct
VIAV.US Viavi Solutions Inc 20240422 0 8.08 8.11 7.94 7.95 1287502 7.95 down down correct
VICR.US Vicor Corporation 20240422 0 34.3 34.77 34.02 34.61 225458 34.61 up up correct
VIEW.US View Inc 20240422 0 0.1599 0.161 0.135 0.161 23480 0.161 up up correct
VINC.US Vincerx Pharma Inc 20240422 0 0.88 0.88 0.82 0.869 325003 0.869 down down correct
VINO.US Gaucho Group Holdings Inc 20240422 0 0.5959 0.6498 0.58 0.615 3310 6.15 up up correct
VINP.US Vinci Partners Investments Ltd 20240422 0 10.2 10.495 10.18 10.49 9900 10.49 up up correct
VIOT.US Viomi Technology Co. Ltd 20240422 0 0.52 0.545 0.503 0.53 48040 0.53 up up correct
VIR.US Vir Biotechnology Inc 20240422 0 8.02 8.4 7.91 8.1 1090638 8.1 up up correct
VIRC.US Virco Mfg. Corporation 20240422 0 10.26 10.58 10.18 10.29 137938 10.29 up up correct
VIRI.US Virios Therapeutics Inc 20240422 0 0.435 0.4454 0.401 0.4257 72087 0.4257 down down correct
VIRT.US Virtu Financial Inc 20240422 0 21.2 21.28 20.93 21.08 841638 21.08 down down correct
VIRX.US Viracta Therapeutics Inc 20240422 0 0.85 0.9 0.84 0.88 13625 0.88 up up correct
VISL.US Vislink Technologies Inc 20240422 0 3.81 4.1814 3.81 4.0165 12289 4.0165 up up correct
VITL.US Vital Farms Inc 20240422 0 25.35 26.43 25.23 25.34 805733 25.34 down down correct
VIVE.US Viveve Medical Inc 20240422 0 0.0003 0.0003 0.0003 0.0003 18 0.0003
VKTX.US Viking Therapeutics Inc 20240422 0 64.13 64.94 62.3 63.85 1562386 63.85 down down correct
VLCN.US Volcon Inc. Common stock 20240422 0 0.23 0.2361 0.22 0.2331 1071418 0.2331 up up correct
VLGEA.US Village Super Market Inc 20240422 0 27.55 27.7 27.2 27.2 16623 27.2 down down correct
VLN.US WT 20240422 0 0.045 0.0454 0.045 0.0454 1512 0.0454 up up correct
VLY.US Valley National Bancorp 20240422 0 7.71 7.94 7.64 7.86 4794460 7.86 up up correct
VLYPO.US Valley National Bancorp 20240422 0 23.62 23.85 23.53 23.85 6500 23.85 up up correct
VLYPP.US Valley National Bancorp 20240422 0 21.64 21.88 21.6 21.84 11200 21.84 up up correct
VMAR.US Vision Marine Technologies Inc 20240422 0 0.5301 0.59 0.5201 0.5869 27908 0.5869 up up correct
VMD.US Viemed Healthcare Inc 20240422 0 7.9 7.97 7.81 7.84 89100 7.84 down down correct
VMEO.US Vimeo Inc 20240422 0 3.53 3.564 3.46 3.5 1518100 3.5 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240422 0 5.1 5.12 4.79 4.8 2114900 4.8 down down correct
VNET.US 21Vianet Group Inc 20240422 0 1.51 1.51 1.44 1.47 846700 1.47 down down correct
VNO.US PO 20240422 0 12.48 12.6 12.41 12.56 12236 12.56 up up correct
VNOM.US Viper Energy Partners LP 20240422 0 38.91 39.52 38.67 39.14 442915 39.14 up up correct
VOD.US Vodafone Group Plc 20240422 0 8.55 8.67 8.5 8.62 12643400 8.62 up up correct
VOR.US Vor Biopharma Inc 20240422 0 1.71 1.84 1.686 1.82 232100 1.82 up up correct
VOXX.US VOXX International Corporation 20240422 0 6.88 7.1 6.82 6.83 19100 6.83 down down correct
VRA.US Vera Bradley Inc 20240422 0 6.44 6.54 6.41 6.43 227800 6.43 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240422 0 1.09 1.14 1.06 1.08 28100 1.08 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240422 0 6.95 7 6.57 6.79 311300 6.79 down down correct
VRDN.US Viridian Therapeutics Inc 20240422 0 14.74 14.74 14 14.3 812430 14.3 down down correct
VREX.US Varex Imaging Corporation 20240422 0 17.11 17.11 16.97 17.06 138100 17.06 down down correct
VRM.US Vroom Inc 20240422 0 11.33 11.36 10.551 11.03 27300 11.03 down down correct
VRME.US VerifyMe Inc 20240422 0 1.51 1.545 1.42 1.545 19000 1.545 up up correct
VRNA.US Verona Pharma plc 20240422 0 15.84 16.06 15.48 15.72 459000 15.72 down down correct
VRNS.US Varonis Systems Inc 20240422 0 43.79 44.38 43.21 44.03 742600 44.03 up up correct
VRNT.US Verint Systems Inc 20240422 0 29.44 29.58 28.85 29.16 528400 29.16 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240422 0 3.32 3.647 3.23 3.3 16100 3.3 down down correct
VRRM.US Verra Mobility Corporation 20240422 0 23.65 24.06 23.51 23.88 1058300 23.88 up up correct
VRSK.US Verisk Analytics Inc 20240422 0 224.53 224.965 222.68 223.17 733122 223.17 down down correct
VRSN.US VeriSign Inc 20240422 0 185.05 186.27 183.89 184.74 564600 184.74 down down correct
VRTS.US Virtus Investment Partners Inc 20240422 0 224.39 232.27 224.39 231.78 62400 231.78 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240422 0 397.3 406.34 396 399.92 1393800 399.92 up up correct
VS.US Versus Systems Inc 20240422 0 1.253 1.59 1.253 1.4 145000 1.4 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240422 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240422 0 15.95 16.26 15.35 15.51 1531400 15.51 down down correct
VSEC.US VSE Corporation 20240422 0 76.36 77.49 75.87 76.43 37896 76.3321 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240422 0 5.85 5.85 5.85 5.85 0 5.8056
VSLCX.US Invesco Senior Loan Fund Class C 20240422 0 5.87 5.87 5.87 5.87 0 5.8291
VSLYX.US If Inv Snr Fnd Y 20240422 0 5.85 5.85 5.85 5.85 0 5.8044
VSSYW.US Versus Systems Inc 20240422 0 0.03 0.059 0.03 0.059 1400 0.059 up up correct
VSTA.US Vasta Platform Limited 20240422 0 3.79 3.85 3.79 3.8 12500 3.8 up up correct
VSTM.US Verastem Inc 20240422 0 9.84 10 9.67 9.74 95500 9.74 down down correct
VTGN.US VistaGen Therapeutics Inc 20240422 0 4.83 4.87 4.735 4.78 138367 4.78 down down correct
VTNR.US Vertex Energy Inc 20240422 0 1.46 1.55 1.34 1.55 3996000 1.55 up up correct
VTRS.US Viatris Inc 20240422 0 11.34 11.35 11.21 11.25 5099300 11.25 down down correct
VTRU.US Vitru Limited 20240422 0 12.5 12.916 12.5 12.71 2446 12.71 up up correct
VTSI.US VirTra Inc 20240422 0 12.73 13.05 12.1 12.22 205000 12.22 down down correct
VTVT.US vTv Therapeutics Inc 20240422 0 25 25 23.93 24.435 3000 24.435 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240422 0 4.5 4.54 4.23 4.3 1100200 4.3 down down correct
VUZI.US Vuzix Corporation 20240422 0 1.25 1.36 1.21 1.35 890800 1.35 up up correct
VVOS.US Vivos Therapeutics Inc 20240422 0 2.65 2.73 2.57 2.64 31000 2.64 down down correct
VVPR.US VivoPower International PLC 20240422 0 3.25 3.8 3.25 3.54 122500 3.54 up up correct
VWE.US Vintage Wine Estates Inc 20240422 0 0.27 0.27 0.233 0.233 395400 0.233 down down correct
VXRT.US Vaxart Inc 20240422 0 0.7801 0.8 0.76 0.7625 937280 0.7625 down down correct
VYGR.US Voyager Therapeutics Inc 20240422 0 7.56 7.7 7.47 7.57 324100 7.57 up up correct
VYNE.US VYNE Therapeutics Inc 20240422 0 2.24 2.43 2.24 2.35 27700 2.35 up up correct
WABC.US Westamerica Bancorporation 20240422 0 46.62 47.45 46.495 47.37 167750 47.37 up up correct
WAFD.US Washington Federal Inc 20240422 0 27.97 28.59 27.83 28.11 371400 28.11 up up correct
WAFDP.US Washington Federal Inc 20240422 0 15.46 15.63 15.45 15.63 7800 15.63 up up correct
WAFU.US Wah Fu Education Group Limited 20240422 0 1.892 1.91 1.89 1.894 1400 1.894 up up correct
WAL.US PA 20240422 0 17.5209 17.79 17.5209 17.7199 6162 17.7199 up up correct
WALD.US Waldencast Acquisition Corp 20240422 0 5.5 5.82 5.37 5.52 114700 5.52 up up correct
WALDW.US Waldencast Acquisition Corp 20240422 0 0.46 0.46 0.46 0.46 0 0.46
WASH.US Washington Trust Bancorp Inc 20240422 0 26.12 27.37 25.55 25.75 171300 25.75 down down correct
WATT.US Energous Corporation 20240422 0 1.43 1.46 1.31 1.35 83201 1.35 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240422 0 3.98 4.02 3.52 3.7 119100 3.7 down down correct
WB.US Weibo Corporation 20240422 0 8 8.12 7.84 8.09 1663400 8.09 up up correct
WBA.US Walgreens Boots Alliance Inc 20240422 0 18.33 18.35 18 18.22 7640600 18.22 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240422 0 31.58 31.94 31.23 31.82 277400 31.82 up up correct
WDAY.US Workday Inc 20240422 0 254.35 254.82 251 253.53 1099100 253.53 down down correct
WDC.US Western Digital Corporation 20240422 0 66.35 68.2 65.84 67.05 6832700 67.05 up up correct
WDFC.US WD 20240422 0 230.12 231.08 225.5 226.88 130800 226.88 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240422 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240422 0 19.26 19.82 19.23 19.71 3416522 19.71 up down incorrect
WERN.US Werner Enterprises Inc 20240422 0 36.18 36.23 35.31 35.34 507100 35.34 down up incorrect
WEYS.US Weyco Group Inc 20240422 0 28.92 29.2 28.65 28.8 5905 28.8 down down correct
WFC.US PD 20240422 0 18.19 18.46 18.15 18.39 97819 18.39 up up correct
WFCF.US Where Food Comes From Inc 20240422 0 11.66 12.29 11.4 11.4 2600 11.4 down down correct
WFCPX.US Wells Fargo & Co Non 20240422 0 16.53 16.53 16.53 16.53 0 16.53
WFRD.US Weatherford International plc Ordinary Shares 20240422 0 113.72 116.72 110.19 115.1 1048500 115.1 up up correct
WHF.US WhiteHorse Finance Inc 20240422 0 12.77 12.94 12.67 12.89 157908 12.89 up up correct
WHLM.US Wilhelmina International Inc 20240422 0 4.86 5.08 4.86 5.08 600 5.08 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240422 0 0.1502 0.1502 0.1311 0.14 304822 0.14 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240422 0 15.5 15.5 15.41 15.41 800 15.41 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240422 0 1.49 1.5 1.49 1.49 800 1.49
WILC.US G. Willi 20240422 0 9.3 9.3 9.1 9.1 400 9.1 down down correct
WIMI.US WiMi Hologram Cloud Inc 20240422 0 0.663 0.7 0.663 0.688 210900 0.688 up up correct
WINA.US Winmark Corporation 20240422 0 382.74 390.85 376.76 378.15 50700 378.15 down down correct
WING.US Wingstop Inc 20240422 0 350 359.65 348.17 354.75 539300 354.75 up up correct
WINT.US Windtree Therapeutics Inc 20240422 0 4.91 5.95 4.91 5.45 197900 5.45 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20240422 0 11.25 11.25 11.25 11.25 0 11.25
WINVU.US WinVest Acquisition Corp Unit 20240422 0 10.96 10.96 10.96 10.96 0 10.96
WIRE.US Encore Wire Corporation 20240422 0 286.71 288.49 283.09 283.09 542000 283.09 down down correct
WISA.US Summit Wireless Technologies Inc 20240422 0 6.01 6.02 4.32 4.32 4171700 4.32 down down correct
WISH.US ContextLogic Inc 20240422 0 5.81 5.91 5.73 5.86 979500 5.86 up up correct
WIX.US Wix.com Ltd 20240422 0 121.96 122.82 120.31 121.54 389100 121.54 down down correct
WKEY.US WISeKey International Holding AG 20240422 0 2.2 2.21 1.97 1.97 22700 1.97 down down correct
WKHS.US Workhorse Group Inc 20240422 0 0.161 0.168 0.155 0.158 16105200 0.158 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240422 0 7.82 7.94 7.75 7.91 38200 7.91 up up correct
WKSP.US Worksport Ltd. Common Stock 20240422 0 0.4 0.4 0.365 0.371 181000 0.371 down down correct
WLDN.US Willdan Group Inc 20240422 0 26.79 27.61 26.58 27.17 39800 27.17 up up correct
WLFC.US Willis Lease Finance Corporation 20240422 0 49.45 49.45 48.98 48.98 7000 48.98 down down correct
WMG.US Warner Music Group Corp 20240422 0 33.16 33.34 32.78 33.06 996600 33.06 down down correct
WMPN.US William Penn Bancorporation 20240422 0 12.24 12.26 12.1 12.1 47200 12.07 down down correct
WNEB.US Western New England Bancorp Inc 20240422 0 6.6 6.6 6.27 6.27 51198 6.2025 down down correct
WNW.US Wunong Net Technology Company Limited 20240422 0 1.08 1.11 1.0423 1.1 103365 1.1 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240422 0 1.69 1.69 1.56 1.56 2919600 1.56 down down correct
WORX.US SCWorx Corp 20240422 0 2.23 2.25 2.096 2.18 11100 2.18 down down correct
WPRT.US Westport Fuel Systems Inc 20240422 0 5.96 6.02 5.62 5.83 39400 5.83 down down correct
WRAP.US Wrap Technologies Inc 20240422 0 2 2.001 1.9 1.99 287800 1.99 down down correct
WRLD.US World Acceptance Corporation 20240422 0 133.75 136.81 132.86 135.71 21900 135.71 up up correct
WSBC.US WesBanco Inc 20240422 0 28.29 28.86 28.08 28.55 184084 28.55 up up correct
WSBCP.US WesBanco Inc 20240422 0 24.29 24.3 24.026 24.3 6800 23.8777 up up correct
WSBF.US Waterstone Financial Inc 20240422 0 11.59 11.61 11.35 11.54 92500 11.54 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240422 0 38.16 38.17 36.72 38.01 4423100 38.01 down down correct
WSFS.US WSFS Financial Corporation 20240422 0 43.2 44.38 42.365 43.9 240516 43.7577 up up correct
WTBA.US West Bancorporation Inc 20240422 0 16.89 17.13 16.535 16.82 17998 16.5793 down down correct
WTER.US The Alkaline Water Company Inc 20240422 0 0.002 0.061 0.002 0.002 1000 0.002
WTFC.US Wintrust Financial Corporation 20240422 0 97.21 99.87 96.61 99.3 392792 98.8564 up up correct
WTFCM.US Wintrust Financial Corporation 20240422 0 23.715 23.88 23.57 23.85 10300 23.85 up up correct
WTFCP.US Wintrust Financial Corporation 20240422 0 24.84 24.9 24.82 24.89 3600 24.89 up up correct
WTW.US Weight Watchers International Inc 20240422 0 265.61 266.18 264.07 265.17 313700 265.17 down down correct
WVE.US Wave Life Sciences Ltd 20240422 0 4.92 4.94 4.64 4.84 492500 4.84 down down correct
WVVI.US Willamette Valley Vineyards Inc 20240422 0 4.77 4.89 4.74 4.89 700 4.89 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20240422 0 4.06 4.06 4.06 4.06 1400 4.06
WW.US WW International Inc 20240422 0 1.7 1.7 1.57 1.63 3049600 1.63 down down correct
WWD.US Woodward Inc 20240422 0 147.66 149.24 146.71 148.24 216500 148.24 up up correct
WYNN.US Wynn Resorts Limited 20240422 0 95.89 98.01 95.798 97.48 1695778 97.48 up down incorrect
XAIR.US Beyond Air Inc 20240422 0 1.23 1.6 1.16 1.21 626100 1.21 down up incorrect
XBIO.US Xenetic Biosciences Inc 20240422 0 4.06 4.1 3.76 3.76 7200 3.76 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20240422 0 7.46 7.46 7.46 7.46 0 7.46
XBIT.US XBiotech Inc 20240422 0 7.97 8.31 7.58 7.95 58100 7.95 down up incorrect
XCAPX.US ACAP Strategic Fund 20240422 0 20.81 20.81 20.81 20.81 0 20.81
XCUR.US Exicure Inc 20240422 0 0.56 0.572 0.535 0.54 20100 0.54 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20240422 0 15.64 15.64 15.64 15.64 0 15.64
XEL.US Xcel Energy Inc 20240422 0 54.84 55.21 54.47 54.96 3996100 54.96 up down incorrect
XELA.US Exela Technologies Inc 20240422 0 2.05 2.05 1.87 2.01 193900 2.01 down up incorrect
XELB.US Xcel Brands Inc 20240422 0 0.7099 0.73 0.6875 0.698 54400 0.698 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20240422 0 39.92 40.31 39.18 40.01 395000 40.01 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20240422 0 1.72 1.84 1.69 1.78 1319079 1.78 up down incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20240422 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240422 0 1.29 1.36 1.2 1.36 2435900 1.36 up down incorrect
XGN.US Exagen Inc 20240422 0 1.38 1.42 1.33 1.4 6100 1.4 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20240422 0 8.95 8.95 8.95 8.95 0 8.95
XLO.US Xilio Therapeutics Inc. Common Stock 20240422 0 1.14 1.18 1.05 1.1 256300 1.1 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240422 0 16.25 16.53 15.8 16.15 419300 16.15 down down correct
XNCR.US Xencor Inc 20240422 0 18.55 18.74 18.18 18.21 511800 18.21 down down correct
XNET.US Xunlei Limited 20240422 0 1.46 1.51 1.46 1.48 43100 1.48 up up correct
XOMA.US XOMA Corporation 20240422 0 25.25 26.5 25.25 25.82 7314 25.82 up up correct
XOMAO.US XOMA Corporation 20240422 0 25.09 25.09 24.963 24.963 400 24.963 down down correct
XOMAP.US XOMA Corporation 20240422 0 24.98 24.98 24.98 24.98 900 24.98
XONE.US The ExOne Company 20240422 0 49.46 49.46 49.45 49.46 24400 49.263
XOS.US Xos Inc 20240422 0 7.66 7.7 7.31 7.46 14300 7.46 down down correct
XP.US XP Inc 20240422 0 21.22 21.25 20.85 21.11 4905300 21.11 down down correct
XPEL.US XPEL Inc 20240422 0 52.9 53.63 51.97 53.57 118200 53.57 up up correct
XPER.US Xperi Holding Corporation 20240422 0 9.67 9.69 9.55 9.61 291700 9.61 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240422 0 5.85 5.85 5.85 5.85 0 5.8044
XRAY.US DENTSPLY SIRONA Inc 20240422 0 30.48 30.61 30.215 30.37 4163844 30.37 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20240422 0 2.82 3 2.82 3 23400 3 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20240422 0 16.44 16.77 16.31 16.42 2153500 16.42 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20240422 0 9.59 9.59 9.59 9.59 0 9.5183
XSICX.US Voya Senior Income Fund Class 20240422 0 9.56 9.56 9.56 9.56 0 9.4922
XSIIX.US ING Senior Incm Fd 20240422 0 9.54 9.54 9.54 9.54 0 9.4663
XSIWX.US ING Senior Incm Fd 20240422 0 9.6 9.6 9.6 9.6 0 9.5263
XSLCX.US Invesco Senior Loan Fund Class 20240422 0 5.85 5.85 5.85 5.85 0 5.8051
XTLB.US XTL Biopharmaceuticals Ltd 20240422 0 2.35 2.73 2.35 2.65 28000 2.65 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20240422 0 1.58 1.67 1.53 1.65 238500 1.65 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20240422 0 0.44 0.45 0.404 0.429 53700 0.429 down down correct
YI.US 111 Inc 20240422 0 1.03 1.13 1.01 1.06 23200 1.06 up up correct
YJ.US Yunji Inc 20240422 0 0.799 0.802 0.733 0.743 16400 0.743 down down correct
YMAB.US Y 20240422 0 15.11 15.86 14.96 15.16 472700 15.16 up up correct
YORW.US The York Water Company 20240422 0 35.32 35.49 35.1 35.42 65629 35.42 up up correct
YQ.US 17 Education & Technology Group Inc 20240422 0 2.587 2.587 2.136 2.136 6400 2.136 down down correct
YTEN.US Yield10 Bioscience Inc 20240422 0 0.2626 0.282 0.2515 0.261 15761 6.264 down down correct
YTRA.US Yatra Online Inc 20240422 0 1.31 1.38 1.29 1.29 637000 1.29 down down correct
YY.US JOYY Inc 20240422 0 32.46 32.96 32.21 32.8 293600 32.8 up up correct
Z.US Zillow Group Inc 20240422 0 42.14 42.4 41.2 42.24 3828300 42.24 up up correct
ZBRA.US Zebra Technologies Corporation 20240422 0 271.74 274.87 267.21 271.63 305100 271.63 down down correct
ZCMD.US Zhongchao Inc 20240422 0 1.79 1.79 1.55 1.59 798100 1.59 down down correct
ZD.US Ziff Davis Inc. 20240422 0 51.86 51.93 50.13 50.77 557600 50.77 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240422 0 2.19 2.23 2.1 2.165 21500 2.165 down down correct
ZEUS.US Olympic Steel Inc 20240422 0 68.19 68.73 67.37 67.61 47882 67.61 down down correct
ZG.US Zillow Group Inc 20240422 0 41.45 41.73 40.47 41.51 717600 41.51 up up correct
ZI.US ZoomInfo Technologies Inc 20240422 0 15.55 15.73 15.42 15.66 3234300 15.66 up up correct
ZION.US Zions Bancorporation National Association 20240422 0 39.91 41.9 39.63 41.32 4469900 41.32 up up correct
ZIONL.US ZIONL 20240422 0 25.69 25.69 25.51 25.53 3400 25.53 down down correct
ZIONO.US Zions Bancorporation National Association 20240422 0 25.327 25.37 25.26 25.32 7774 25.32 down down correct
ZIONP.US Zions Bancorporation National Association 20240422 0 19.74 19.79 19.635 19.78 1236 19.78 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240422 0 8 8 8 8 0 8
ZJZZT.US NASDAQ TEST STOCK 20240422 0 18 18 18 18 15796 18
ZKIN.US ZK International Group Co. Ltd 20240422 0 0.67 0.674 0.6 0.654 9600 0.654 down down correct
ZLAB.US Zai Lab Limited 20240422 0 14.73 15.27 14.48 14.99 455500 14.99 up up correct
ZM.US Zoom Video Communications Inc 20240422 0 59.94 60.07 58.88 59.54 2905900 59.54 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240422 0 13.01 13.32 12.73 13 445800 13 down down correct
ZS.US Zscaler Inc 20240422 0 170 172.16 166.76 170.97 1307900 170.97 up up correct
ZUMZ.US Zumiez Inc 20240422 0 15.31 15.89 15.1 15.87 408200 15.87 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240422 0 12.1 12.18 12.1 12.17 114436 12.17 up up correct
ZWZZT.US NASDAQ TEST STOCK 20240422 0 15 15 15 15 2 15
ZYXI.US Zynex Inc 20240422 0 11.43 11.49 11.11 11.14 155900 11.14 down down correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.