CollectAI

close-nasdaq_stocks

2024/04/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240425 0 6.22 6.22 6.22 6.22 0 6.22
AACG.US ATA Creativity Global 20240425 0 0.87 0.92 0.87 0.8801 11876 0.8801 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240425 0 11.3 11.67 11.3 11.5801 14399 11.5801 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20240425 0 11.01 11.01 11.01 11.01 0 11.01
AACIW.US Armada Acquisition Corp. I Warrant 20240425 0 0.165 0.165 0.13 0.145 15020 0.145 down down correct
AADI.US Aadi Bioscience Inc 20240425 0 1.75 1.75 1.663 1.68 166974 1.68 down down correct
AAIDX.US AAIDX 20240425 0 20.06 20.06 20.06 20.06 0 19.9121
AAL.US American Airlines Group Inc 20240425 0 14.21 14.28 13.45 14.13 58363000 14.13 down down correct
AAME.US Atlantic American Corporation 20240425 0 1.93 1.9301 1.87 1.9 4402 1.9 down down correct
AAOI.US Applied Optoelectronics Inc 20240425 0 10.51 10.76 10.445 10.66 1316128 10.66 up up correct
AAON.US AAON Inc 20240425 0 88.48 90.45 87.03 89.9 396399 89.9 up up correct
AAPL.US Apple Inc 20240425 0 169.53 170.61 168.15 169.89 50558300 169.6599 up up correct
AATC.US Image Sensing Systems Inc 20240425 0 6.39 6.39 6.03 6.32 15700 6.32 down down correct
ABCB.US Ameris Bancorp 20240425 0 47.56 47.8375 46.74 47.51 250979 47.51 down down correct
ABCL.US AbCellera Biologics Inc 20240425 0 3.86 3.8799 3.62 3.63 1829913 3.63 down down correct
ABEO.US Abeona Therapeutics Inc 20240425 0 3.17 3.28 3.05 3.19 1104119 3.19 up up correct
ABIO.US ARCA biopharma Inc 20240425 0 3.64 3.6585 3.4101 3.48 54151 3.48 down down correct
ABNB.US Airbnb Inc 20240425 0 161.51 163.73 159.5 163.01 2401828 163.01 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240425 0 3.11 3.21 3.07 3.19 167647 3.19 up up correct
ABR.US PF 20240425 0 18.71 18.74 18.59 18.6 6091 18.6 down down correct
ABSI.US Absci Corporation Common Stock 20240425 0 4.51 4.54 4.27 4.455 807087 4.455 down down correct
ABUS.US Arbutus Biopharma Corporation 20240425 0 2.74 2.75 2.68 2.72 323341 2.72 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240425 0 1.45 1.73 1.36 1.59 5357784 1.59 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240425 0 16.5 16.51 16.16 16.31 1660634 16.31 down down correct
ACB.US Aurora Cannabis Inc 20240425 0 7 7.11 6.71 6.71 4294403 6.71 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240425 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240425 0 9.17 9.41 8.8597 9.19 772134 9.19 up up correct
ACET.US Adicet Bio Inc 20240425 0 1.89 1.95 1.8 1.81 851580 1.81 down down correct
ACGL.US Arch Capital Group Ltd 20240425 0 93.04 93.4591 92.39 93.05 1181605 93.05 up up correct
ACGLN.US Arch Capital Group Ltd 20240425 0 19.52 19.551 19.22 19.25 51500 19.25 down down correct
ACGLO.US Arch Capital Group Ltd 20240425 0 22.42 22.774 22.273 22.43 13100 22.43 up up correct
ACHC.US Acadia Healthcare Company Inc 20240425 0 71.99 73.77 71.385 73.38 1103907 73.38 up up correct
ACHL.US Achilles Therapeutics plc 20240425 0 0.7977 0.8 0.74 0.7744 269377 0.7744 down down correct
ACHV.US Achieve Life Sciences Inc 20240425 0 4.47 4.66 4.43 4.575 56633 4.575 up up correct
ACIU.US AC Immune SA 20240425 0 2.35 2.4 2.27 2.29 160428 2.29 down down correct
ACIW.US ACI Worldwide Inc 20240425 0 32.73 33.215 32.575 32.77 561641 32.77 up up correct
ACLS.US Axcelis Technologies Inc 20240425 0 98.5 101.02 97.88 100 384391 100 up up correct
ACMR.US ACM Research Inc 20240425 0 27.28 28.58 26.67 28.29 1088927 28.29 up up correct
ACNB.US ACNB Corporation 20240425 0 32.61 33.33 32.61 33.2 11043 33.2 up up correct
ACRS.US Aclaris Therapeutics Inc 20240425 0 1.19 1.225 1.14 1.19 1626758 1.19
ACST.US Acasti Pharma Inc 20240425 0 2.86 2.93 2.86 2.9285 2583 2.9285 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240425 0 29.87 29.965 29.7 29.94 147100 29.94 up up correct
ACTG.US Acacia Research Corporation 20240425 0 4.93 4.95 4.875 4.89 108022 4.89 down down correct
ACVA.US ACV Auctions Inc 20240425 0 17.7 18.06 17.35 17.72 582768 17.72 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240425 0 2.03 2.13 1.96 2.02 85176 2.02 down down correct
ADAG.US Adagene Inc 20240425 0 2.68 2.7708 2.32 2.35 39920 2.35 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240425 0 1.05 1.0992 1.04 1.06 565527 1.06 up up correct
ADBE.US Adobe Inc 20240425 0 468.41 474.5042 465.78 473.44 2250913 473.44 up up correct
ADC.US PA 20240425 0 16.88 16.9 16.8 16.89 10566 16.89 up up correct
ADI.US Analog Devices Inc 20240425 0 197.86 199.1 195.1 197.94 3301535 197.94 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240425 0 1.67 1.76 1.622 1.73 139805 1.73 up up correct
ADMA.US ADMA Biologics Inc 20240425 0 6.41 6.485 6.26 6.44 1531854 6.44 up up correct
ADN.US Advent Technologies Holdings Inc 20240425 0 0.16 0.167 0.16 0.1638 371863 0.1638 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20240425 0 0.0114 0.0138 0.0099 0.0138 193100 0.0138 up down incorrect
ADP.US Automatic Data Processing Inc 20240425 0 249.57 250.3 244.405 246.34 1224550 246.34 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20240425 0 2.54 2.64 2.48 2.61 1839185 2.61 up down incorrect
ADSK.US Autodesk Inc 20240425 0 214.33 216.8 213.535 216.4 2211585 216.4 up down incorrect
ADTN.US ADTRAN Inc 20240425 0 4.72 4.72 4.53 4.57 483612 4.57 down up incorrect
ADTX.US Aditxt Inc 20240425 0 2.31 2.69 2.2679 2.53 181004 2.53 up down incorrect
ADUS.US Addus HomeCare Corporation 20240425 0 94.32 94.32 91.51 91.7 159016 91.7 down up incorrect
ADV.US Advantage Solutions Inc 20240425 0 4.51 4.6 4.39 4.55 1094188 4.55 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20240425 0 10.2 10.215 9.34 9.39 847544 9.39 down up incorrect
ADVWW.US Advantage Solutions Inc 20240425 0 0.1035 0.1163 0.1025 0.1163 0 0.1163 up down incorrect
ADXN.US Addex Therapeutics Ltd 20240425 0 15.33 16.1 15.2 15.41 5074 15.41 up down incorrect
ADXS.US Advaxis Inc 20240425 0 0.55 0.55 0.55 0.55 426 0.55
AEAEU.US AltEnergy Acquisition Corp. Unit 20240425 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240425 0 1.9 2.03 1.8805 1.98 33488 1.98 up up correct
AEHR.US Aehr Test Systems 20240425 0 11.13 11.3599 10.82 11.3 682346 11.3 up up correct
AEI.US Alset EHome International Inc 20240425 0 0.63 0.63 0.57 0.5702 28203 0.5702 down down correct
AEIS.US Advanced Energy Industries Inc 20240425 0 91.95 93.85 91.88 93.78 143447 93.78 up up correct
AEL.US PB 20240425 0 24.38 24.4199 24.32 24.37 10727 24.37 down down correct
AEMD.US Aethlon Medical Inc 20240425 0 1.5018 1.503 1.5018 1.503 721 1.503 up up correct
AEP.US American Electric Power Company Inc 20240425 0 86.49 87.2 85.15 86.86 3239600 86.0161 up up correct
AEYE.US AudioEye Inc 20240425 0 14.05 15.03 13.745 14.85 362173 14.85 up up correct
AEZS.US Aeterna Zentaris Inc 20240425 0 1.96 1.96 1.9501 1.96 2930 7.84
AFBI.US Affinity Bancshares Inc 20240425 0 16.7 16.88 16.56 16.88 2572 16.88 up up correct
AFCG.US AFC Gamma Inc 20240425 0 11.72 11.8 11.652 11.7 35458 11.7 down down correct
AFIB.US Acutus Medical Inc 20240425 0 0.163 0.1699 0.1611 0.1634 133933 0.1634 up up correct
AFMD.US Affimed N.V 20240425 0 4.88 4.99 4.56 4.88 71155 4.88
AFRM.US Affirm Holdings Inc 20240425 0 30.85 32.08 30.27 31.65 5192353 31.65 up up correct
AFYA.US Afya Limited 20240425 0 16.57 17.46 16.31 17.35 104670 17.35 up up correct
AGBA.US AGBA Acquisition Limited 20240425 0 2.04 2.55 1.97 2.24 11091210 2.24 up up correct
AGBAW.US AGBA Acquisition Limited 20240425 0 0.105 0.184 0.105 0.16 513828 0.16 up up correct
AGEN.US Agenus Inc 20240425 0 7.35 8.47 7.2 8.3 961370 8.3 up up correct
AGFY.US Agrify Corporation 20240425 0 0.277 0.3 0.2702 0.294 511289 0.294 up up correct
AGIO.US Agios Pharmaceuticals Inc 20240425 0 31.22 32.25 31.215 31.67 721957 31.67 up up correct
AGMH.US AGM Group Holdings Inc 20240425 0 1.08 1.08 1.03 1.05 112359 1.05 down down correct
AGNC.US AGNC Investment Corp 20240425 0 9.3 9.32 9.16 9.24 18869730 9.1212 down down correct
AGNCM.US AGNC Investment Corp 20240425 0 24.5 24.6 24.4 24.59 33500 24.59 up up correct
AGNCN.US AGNC Investment Corp 20240425 0 25.47 25.6 25.37 25.56 26400 25.56 up up correct
AGNCO.US AGNC Investment Corp 20240425 0 24.28 24.45 24.28 24.4 22000 24.4 up up correct
AGNCP.US AGNC Investment Corp. 20240425 0 23.17 23.316 23.08 23.22 130900 23.22 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240425 0 0.149 0.164 0.144 0.1536 1268697 0.1536 up up correct
AGRX.US Agile Therapeutics Inc 20240425 0 0.373 0.42 0.373 0.4 85721 0.4 up up correct
AGYS.US Agilysys Inc 20240425 0 82.98 84.38 82.24 83.45 83824 83.45 up up correct
AHCO.US AdaptHealth Corp 20240425 0 9.61 9.8 9.51 9.58 469020 9.58 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240425 0 0.478 0.479 0.391 0.47 123561 0.47 down down correct
AIHS.US Senmiao Technology Limited 20240425 0 0.85 0.882 0.8223 0.87 2948 0.87 up up correct
AIP.US Arteris Inc. Common Stock 20240425 0 6.5 6.86 6.4033 6.76 56801 6.76 up up correct
AIRG.US Airgain Inc 20240425 0 5.54 5.6199 5.46 5.49 9536 5.49 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240425 0 5.7115 5.7115 5.3 5.52 29741 5.52 down down correct
AIRT.US Air T Inc 20240425 0 26.87 27 25.63 26.12 20117 26.12 down down correct
AIRTP.US Air T Inc 20240425 0 17.49 17.49 17 17 500 17 down down correct
AKAM.US Akamai Technologies Inc 20240425 0 101.62 102.16 100.285 101.79 1139435 101.79 up up correct
AKBA.US Akebia Therapeutics Inc 20240425 0 1.35 1.35 1.31 1.33 2561124 1.33 down down correct
AKRO.US Akero Therapeutics Inc 20240425 0 19.99 19.99 18.2 18.93 828667 18.93 down down correct
AKTS.US Akoustis Technologies Inc 20240425 0 0.57 0.59 0.5425 0.5658 282874 0.5658 down down correct
AKTX.US Akari Therapeutics Plc 20240425 0 1.2 1.2 1.17 1.19 3902 1.19 down down correct
AKYA.US Akoya Biosciences Inc 20240425 0 3.75 3.85 3.75 3.82 88258 3.82 up up correct
ALCO.US Alico Inc 20240425 0 27.83 28.24 27.77 28.24 14068 28.24 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240425 0 3.9 4.045 3.86 3.94 462606 3.94 up up correct
ALEC.US Alector Inc 20240425 0 5.14 5.2 4.8 4.81 505642 4.81 down down correct
ALGM.US Allegro MicroSystems Inc 20240425 0 28.58 29.3 28.31 29.13 1162910 29.13 up up correct
ALGN.US Align Technology Inc 20240425 0 325 327.49 297.28 310.5 1654500 310.5 down down correct
ALGS.US Aligos Therapeutics Inc 20240425 0 0.81 0.829 0.782 0.818 133487 0.818 up up correct
ALGT.US Allegiant Travel Company 20240425 0 58.27 58.86 56 57.99 645904 57.99 down down correct
ALHC.US Alignment Healthcare Inc 20240425 0 5.13 5.18 5.065 5.16 439183 5.16 up up correct
ALIM.US Alimera Sciences Inc 20240425 0 3.57 3.6546 3.28 3.31 25225 3.31 down down correct
ALKS.US Alkermes plc 20240425 0 24.39 24.6 23.89 24.44 1313771 24.44 up up correct
ALKT.US Alkami Technology Inc 20240425 0 24.05 24.05 23.5 23.86 245727 23.86 down down correct
ALLK.US Allakos Inc 20240425 0 1.01 1.045 0.9799 1.01 396845 1.01
ALLO.US Allogene Therapeutics Inc 20240425 0 2.99 2.99 2.84 2.855 2772870 2.855 down down correct
ALLT.US Allot Ltd 20240425 0 2.13 2.1999 2.05 2.1401 8930 2.1401 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240425 0 143 145.79 141.975 143.71 489265 143.71 up up correct
ALOT.US AstroNova Inc 20240425 0 17.26 17.5 17.01 17.43 3399 17.43 up up correct
ALPN.US Alpine Immune Sciences Inc 20240425 0 64.57 64.65 64.54 64.62 1768714 64.62 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240425 0 0.777 0.777 0.7346 0.75 59355 0.75 down down correct
ALRM.US Alarm.com Holdings Inc 20240425 0 64.99 65.4899 64.255 65.23 153173 65.23 up up correct
ALRN.US Aileron Therapeutics Inc 20240425 0 5.24 5.43 4.8358 5 80550 5 down down correct
ALRS.US Alerus Financial Corporation 20240425 0 20.54 20.81 20.36 20.54 79003 20.54
ALT.US Altimmune Inc 20240425 0 6.88 7.25 6.78 7.2 2316111 7.2 up up correct
ALTM.US Altus Midstream Company 20240425 0 3.8 3.98 3.79 3.97 7605700 3.97 up up correct
ALTO.US Alto Ingredients Inc 20240425 0 1.94 1.944 1.87 1.89 367543 1.89 down down correct
ALTR.US Altair Engineering Inc 20240425 0 82.01 83.445 82.01 83.175 369063 83.175 up up correct
ALVR.US AlloVir Inc 20240425 0 0.78 0.8025 0.7641 0.8 566527 0.8 up up correct
ALXO.US ALX Oncology Holdings Inc 20240425 0 16.05 17.02 15.74 16.87 509819 16.87 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240425 0 0.72 0.73 0.7 0.7 25277 0.7 down down correct
AMAL.US Amalgamated Financial Corp 20240425 0 24 24.16 23.08 23.89 124906 23.7771 down down correct
AMAT.US Applied Materials Inc 20240425 0 196.28 198.4519 193.6 197.5 4238321 197.5 up up correct
AMBA.US Ambarella Inc 20240425 0 42.43 43.22 42.12 42.3 609493 42.3 down down correct
AMCX.US AMC Networks Inc 20240425 0 11.41 11.42 11.22 11.33 552491 11.33 down down correct
AMD.US Advanced Micro Devices Inc 20240425 0 149.15 155.14 146.75 153.76 41471422 153.76 up up correct
AMED.US Amedisys Inc 20240425 0 90.9 91.61 90.26 91.16 236321 91.16 up up correct
AMEH.US Apollo Medical Holdings Inc 20240425 0 36.33 37.375 35.96 36.56 112477 36.56 up up correct
AMGN.US Amgen Inc 20240425 0 273.45 274.35 267.24 269.38 1794024 269.38 down down correct
AMKR.US Amkor Technology Inc 20240425 0 29.8 30.455 29.62 30.09 969429 30.09 up up correct
AMPG.US AmpliTech Group Inc 20240425 0 2.3 2.3618 2.22 2.35 14443 2.35 up down incorrect
AMPGW.US AmpliTech Group Inc 20240425 0 0.175 0.175 0.175 0.175 0 0.175
AMPH.US Amphastar Pharmaceuticals Inc 20240425 0 40.85 41.07 40.39 40.83 236143 40.83 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20240425 0 9.71 9.83 9.63 9.82 250247 9.82 up down incorrect
AMRK.US A 20240425 0 37.95 39.1992 37.6 38.54 423095 38.54 up down incorrect
AMRN.US Amarin Corporation plc 20240425 0 0.87 0.8899 0.8413 0.8601 713330 0.8601 down up incorrect
AMSC.US American Superconductor Corporation 20240425 0 11.6 11.99 11.36 11.86 186912 11.86 up down incorrect
AMSF.US AMERISAFE Inc 20240425 0 49.03 50.005 44.88 45.82 287241 45.82 down up incorrect
AMST.US Amesite Inc 20240425 0 3.05 3.61 2.91 3.5 1712845 3.5 up down incorrect
AMSWA.US American Software Inc 20240425 0 10.23 10.29 10.08 10.12 156930 10.0092 down up incorrect
AMTB.US Amerant Bancorp Inc 20240425 0 21.79 22.31 21.65 22.08 205523 22.08 up down incorrect
AMTX.US Aemetis Inc 20240425 0 3.87 4.03 3.7 4.03 642223 4.03 up down incorrect
AMWD.US American Woodmark Corporation 20240425 0 90.68 92.34 89.04 91.67 102816 91.67 up up correct
AMZN.US Amazon.com Inc 20240425 0 169.68 173.92 166.32 173.67 49249391 173.67 up up correct
ANAB.US AnaptysBio Inc 20240425 0 18.87 19.3 18.49 18.87 401012 18.87
ANDE.US The Andersons Inc 20240425 0 56.9 57 55.47 56.6 183204 56.6 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240425 0 2.76 2.7944 2.76 2.7944 1785 2.7944 up up correct
ANGI.US Angi Inc 20240425 0 2.03 2.08 1.99 2.06 560667 2.06 up up correct
ANGO.US AngioDynamics Inc 20240425 0 5.8 5.845 5.715 5.78 373060 5.78 down down correct
ANIK.US Anika Therapeutics Inc 20240425 0 25.8 25.86 25.48 25.58 48662 25.58 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240425 0 65.05 65.28 64.29 64.95 82931 64.95 down down correct
ANIX.US Anixa Biosciences Inc 20240425 0 3.25 3.32 2.94 2.98 251933 2.98 down down correct
ANNX.US Annexon Inc 20240425 0 4.37 4.83 4.26 4.59 1899183 4.59 up up correct
ANSS.US ANSYS Inc 20240425 0 327.89 328.63 321.89 327.04 374000 327.04 down down correct
ANTE.US AirNet Technology Inc 20240425 0 1.24 1.315 1.18 1.315 5028 1.315 up up correct
ANY.US Sphere 3D Corp 20240425 0 1.13 1.14 1.07 1.1 217856 1.1 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240425 0 20.98 21.56 20.7279 21.51 98928 21.51 up up correct
AOUT.US American Outdoor Brands Inc 20240425 0 8.16 8.23 8.08 8.1 26201 8.1 down down correct
APA.US APA Corporation 20240425 0 32.09 32.44 31.53 32.36 8115800 32.36 up up correct
APDN.US Applied DNA Sciences Inc 20240425 0 4.54 5.07 4.07 5 102239 5 up up correct
APEI.US American Public Education Inc 20240425 0 13.07 13.7 12.83 13.69 129230 13.69 up up correct
API.US Agora Inc 20240425 0 2.47 2.54 2.47 2.5 72143 2.5 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240425 0 49.27 49.31 47.02 47.93 1122466 47.93 down down correct
APLT.US Applied Therapeutics Inc 20240425 0 4.2 4.36 4.17 4.23 568729 4.23 up up correct
APM.US Aptorum Group Limited 20240425 0 5.6 5.6802 5.4 5.48 39317 5.48 down down correct
APOG.US Apogee Enterprises Inc 20240425 0 61.54 61.76 60.5 61.32 147951 61.32 down down correct
APP.US AppLovin Corporation 20240425 0 66.46 69.78 65.62 69.21 4564826 69.21 up up correct
APPF.US AppFolio Inc 20240425 0 212.08 217.9 211 216.65 588446 216.65 up up correct
APPN.US Appian Corporation 20240425 0 35.87 36.405 35.06 36.2 512207 36.2 up up correct
APPS.US Digital Turbine Inc 20240425 0 1.88 1.89 1.82 1.82 1089588 1.82 down down correct
APRE.US Aprea Therapeutics Inc 20240425 0 5.02 5.47 5.02 5.35 9079 5.35 up up correct
APTO.US Aptose Biosciences Inc 20240425 0 1.19 1.235 1.15 1.16 47108 1.16 down down correct
APVO.US Aptevo Therapeutics Inc 20240425 0 0.68 0.7076 0.67 0.68 367900 0.68
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240425 0 1.35 1.3501 1.29 1.3001 17295 1.3001 down down correct
APYX.US Apyx Medical Corporation 20240425 0 1.48 1.52 1.43 1.48 68488 1.48
AQB.US AquaBounty Technologies Inc 20240425 0 1.79 1.85 1.79 1.85 6200 1.85 up up correct
AQMS.US Aqua Metals Inc 20240425 0 0.4874 0.5112 0.4801 0.5075 105443 0.5075 up up correct
AQST.US Aquestive Therapeutics Inc 20240425 0 3.93 4.01 3.775 3.93 1935903 3.93
ARAY.US Accuray Incorporated 20240425 0 2.18 2.21 2.14 2.18 359341 2.18
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240425 0 1.83 1.87 1.8 1.83 17379 1.83
ARBEW.US Arbe Robotics Ltd. Warrant 20240425 0 0.19 0.19 0.19 0.19 3721 0.19
ARBK.US Argo Blockchain plc American Depositary Shares 20240425 0 1.47 1.55 1.43 1.52 130917 1.52 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240425 0 8.21 8.378 8.03 8.162 4900 8.162 down down correct
ARCB.US ArcBest Corporation 20240425 0 135.2 139.26 134.4 138.08 262580 137.9351 up up correct
ARCC.US Ares Capital Corporation 20240425 0 20.75 20.75 20.62 20.63 2272103 20.63 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240425 0 26.09 26.8 25.41 26.17 526939 26.17 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240425 0 0.06 0.065 0.06 0.065 7762 0.065 up down incorrect
ARDX.US Ardelyx Inc 20240425 0 6.29 6.45 6.23 6.31 5171676 6.31 up down incorrect
AREC.US American Resources Corporation 20240425 0 1.44 1.44 1.4 1.44 186772 1.44
ARGO.US PA 20240425 0 24.02 24.18 24.02 24.08 14923 24.08 up down incorrect
ARGX.US argenx SE 20240425 0 371.11 377.78 367.165 368.6 305500 368.6 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20240425 0 13.73 13.77 13.42 13.61 875188 13.61 down up incorrect
ARKO.US Arko Corp 20240425 0 4.35 4.35 4.24 4.34 290700 4.34 down up incorrect
ARKOW.US Arko Corp 20240425 0 0.1649 0.1649 0.16 0.16 418 0.16 down up incorrect
ARLP.US Alliance Resource Partners L.P 20240425 0 21.19 21.6 21.1 21.5 367783 20.8655 up down incorrect
AROW.US Arrow Financial Corporation 20240425 0 22.72 22.83 22.35 22.67 50245 22.4169 down down correct
ARQQ.US Arqit Quantum Inc 20240425 0 0.4869 0.5 0.47 0.4786 505304 0.4786 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240425 0 0.37 0.37 0.37 0.37 4610 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240425 0 8.46 8.71 8.21 8.59 2251981 8.59 up up correct
ARRY.US Array Technologies Inc 20240425 0 11.72 12.125 11.62 11.94 3543309 11.94 up up correct
ARTL.US Artelo Biosciences Inc 20240425 0 1.3 1.3642 1.3 1.34 5281 1.34 up up correct
ARTLW.US Artelo Biosciences Inc 20240425 0 0.0156 0.0156 0.0118 0.0118 0 0.0118 down down correct
ARTNA.US Artesian Resources Corporation 20240425 0 34.55 34.96 34.11 34.52 32408 34.52 down down correct
ARTW.US Art's 20240425 0 1.98 2.0118 1.92 1.9601 7732 1.9601 down down correct
ARVN.US Arvinas Inc 20240425 0 32 32.13 30.91 31.6 636373 31.6 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240425 0 22.6 22.9 21.39 21.87 976870 21.87 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240425 0 11.33 11.33 11.329 11.33 15600 11.33
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240425 0 20.81 20.81 20.81 20.81 0 20.6851
ASLE.US AerSale Corporation 20240425 0 6.39 6.6 6.26 6.58 265494 6.58 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20240425 0 0.489 0.489 0.4414 0.448 319651 0.448 down up incorrect
ASMB.US Assembly Biosciences Inc 20240425 0 12.98 13.3782 12.91 13.36 6103 13.36 up down incorrect
ASML.US ASML Holding N.V 20240425 0 875 911.06 871 902.51 1114200 900.637 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20240425 0 57.7 59.75 57.7 59.07 1175339 59.07 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20240425 0 1.77 1.95 1.77 1.87 177491 1.87 up down incorrect
ASPU.US Aspen Group Inc 20240425 0 0.2634 0.2688 0.232 0.2688 8702 0.2688 up down incorrect
ASRT.US Assertio Holdings Inc 20240425 0 0.8613 0.8613 0.7324 0.7851 2915874 0.7851 down up incorrect
ASRV.US AmeriServ Financial Inc 20240425 0 2.72 2.8 2.65 2.79 7316 2.7558 up down incorrect
ASTC.US Astrotech Corporation 20240425 0 9.4999 9.4999 9.395 9.395 554 9.395 down up incorrect
ASTE.US Astec Industries Inc 20240425 0 43.35 43.35 41.981 42.48 131484 42.3217 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20240425 0 7.6 7.95 7.52 7.78 565556 7.78 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20240425 0 1.06 1.15 1.05 1.14 27158 1.14 up down incorrect
ASTR.US Astra Space Inc 20240425 0 0.6466 0.69 0.6203 0.675 75381 0.675 up down incorrect
ASTS.US AST SpaceMobile Inc 20240425 0 2.11 2.2 2.1 2.19 1736481 2.19 up down incorrect
ASTSW.US AST SpaceMobile Inc 20240425 0 0.39 0.39 0.35 0.35 2908 0.35 down up incorrect
ASUR.US Asure Software Inc 20240425 0 7.09 7.13 6.99 7.06 247997 7.06 down down correct
ASYS.US Amtech Systems Inc 20240425 0 4.849 4.89 4.76 4.83 14811 4.83 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240425 0 1.87 1.92 1.81 1.84 822238 1.84 down down correct
ATCOL.US Atlas Corp 20240425 0 24.04 24.04 24.04 24.04 1400 24.04
ATEC.US Alphatec Holdings Inc 20240425 0 12.51 12.62 12.115 12.24 1341186 12.24 down down correct
ATER.US Aterian Inc 20240425 0 2.22 2.35 2.15 2.29 105307 2.29 up up correct
ATEX.US Anterix Inc 20240425 0 31.94 32.58 31.68 31.89 127888 31.89 down down correct
ATHA.US Athira Pharma Inc 20240425 0 2 2 1.895 1.92 156023 1.92 down down correct
ATHE.US Alterity Therapeutics Limited 20240425 0 2.3 2.4689 2.26 2.26 24785 2.26 down down correct
ATIF.US ATIF Holdings Limited 20240425 0 0.952 0.952 0.93 0.93 2128 0.93 down down correct
ATLC.US Atlanticus Holdings Corporation 20240425 0 24.89 26.56 24.88 26.1 13204 26.1 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240425 0 22.1 22.39 22 22.21 10600 22.21 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240425 0 21.95 22.803 21.95 22.46 1100 22.46 up up correct
ATLO.US Ames National Corporation 20240425 0 19.24 19.8223 19.15 19.32 8051 19.0545 up up correct
ATMH.US All Things Mobile Analytic Inc 20240425 0 0.051 0.0648 0.051 0.0648 2400 0.0648 up up correct
ATNF.US 180 Life Sciences Corp 20240425 0 1.7 1.818 1.68 1.769 15900 1.769 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240425 0 0.0085 0.0099 0.0085 0.009 3370 0.009 up up correct
ATNI.US ATN International Inc 20240425 0 24.72 24.72 18.2 19.3 440202 19.3 down down correct
ATOM.US Atomera Incorporated 20240425 0 5.63 5.66 5.34 5.37 217194 5.37 down down correct
ATOS.US Atossa Therapeutics Inc 20240425 0 1.48 1.57 1.45 1.52 854598 1.52 up up correct
ATRA.US Atara Biotherapeutics Inc 20240425 0 0.72 0.72 0.66 0.6998 866587 0.6998 down down correct
ATRC.US AtriCure Inc 20240425 0 22.62 22.88 22.07 22.61 326849 22.61 down down correct
ATRI.US Atrion Corporation 20240425 0 417.37 420 396.23 398.97 31403 398.97 down down correct
ATRO.US Astronics Corporation 20240425 0 16.3 16.3 16.05 16.12 138292 16.12 down down correct
ATSG.US Air Transport Services Group Inc 20240425 0 12.64 12.755 12.49 12.73 301036 12.73 up up correct
ATXI.US Avenue Therapeutics Inc 20240425 0 0.0943 0.12 0.0852 0.117 137757 8.775 up up correct
ATXS.US Astria Therapeutics Inc 20240425 0 8.83 9.19 8.77 9.17 1324385 9.17 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240425 0 32.91 33.35 32.115 32.48 439226 32.48 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240425 0 21.88 22.14 21.6501 21.75 15934 21.75 down down correct
AUBN.US Auburn National Bancorporation Inc 20240425 0 17.1 17.1 17 17 531 17 down down correct
AUDC.US AudioCodes Ltd 20240425 0 10.26 10.52 10.21 10.43 45735 10.43 up up correct
AUGX.US Augmedix Inc. Common Stock 20240425 0 2.78 2.85 2.61 2.79 244808 2.79 up up correct
AUID.US Ipsidy Inc. Common Stock 20240425 0 7.34 8.2 7.34 8.025 18630 8.025 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240425 0 4.96 5.01 4.77 4.87 1540488 4.87 down down correct
AUR.US Aurora Innovation Inc 20240425 0 2.762 2.83 2.735 2.82 6332637 2.82 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240425 0 7.03 7.23 6.87 7.08 117387 7.08 up up correct
AUROW.US Aurora Innovation Inc 20240425 0 0.2036 0.225 0.1905 0.209 9925 0.209 up up correct
AUTL.US Autolus Therapeutics plc 20240425 0 4.18 4.29 3.96 4.08 3872988 4.08 down down correct
AUUD.US Auddia Inc 20240425 0 1.76 1.82 1.65 1.68 154728 1.68 down down correct
AUUDW.US Auddia Inc 20240425 0 0.065 0.065 0.065 0.065 198 0.065
AUVI.US Applied UV Inc 20240425 0 0.55 0.579 0.539 0.5755 165426 0.5755 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240425 0 6.27 6.59 6.19 6.19 3100 6.19 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240425 0 2.28 2.41 2.18 2.2 64149 2.2 down down correct
AVAV.US AeroVironment Inc 20240425 0 155.51 156.28 153 155.64 275406 155.64 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240425 0 17.56 17.86 16.95 17.82 777335 17.82 up down incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20240425 0 11.65 11.84 11.63 11.83 1282495 11.83 up down incorrect
AVGO.US Broadcom Inc 20240425 0 1272.45 1308.03 1257 1294.42 3040967 1294.42 up down incorrect
AVGR.US Avinger Inc 20240425 0 3.74 3.95 3.7248 3.9299 12434 3.9299 up down incorrect
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240425 0 10 10 10 10 0 10
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20240425 0 0.0739 0.23 0.0739 0.0739 2852 0.0739
AVIR.US Atea Pharmaceuticals Inc 20240425 0 3.68 3.745 3.67 3.69 174652 3.69 up down incorrect
AVNW.US Aviat Networks Inc 20240425 0 32.7 33.665 32.4 33.24 90155 33.24 up down incorrect
AVO.US Mission Produce Inc 20240425 0 11.14 11.52 10.97 11.47 174634 11.47 up down incorrect
AVPT.US Avepoint Inc 20240425 0 7.75 7.93 7.74 7.92 516181 7.92 up down incorrect
AVPTW.US AVPTW 20240425 0 0.95 0.955 0.9001 0.955 1577 0.955 up down incorrect
AVRO.US AVROBIO Inc 20240425 0 1.2 1.2 1.17 1.185 95454 1.185 down up incorrect
AVT.US Avnet Inc 20240425 0 48.75 49.77 48.75 49.58 472500 49.58 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240425 0 20.72 22.13 19.83 21.57 119830 21.57 up up correct
AVTX.US Avalo Therapeutics Inc 20240425 0 13.95 16.32 13.65 14.98 160992 14.98 up up correct
AVXL.US Anavex Life Sciences Corp 20240425 0 3.38 3.465 3.25 3.39 1272866 3.39 up up correct
AWH.US Aspira Women's Health Inc 20240425 0 3.33 3.4045 3.2 3.28 6352 3.28 down down correct
AWRE.US Aware Inc 20240425 0 1.76 1.8 1.68 1.73 33069 1.73 down down correct
AXDX.US Accelerate Diagnostics Inc 20240425 0 0.8881 0.95 0.8881 0.9453 14119 0.9453 up up correct
AXGN.US AxoGen Inc 20240425 0 6.72 6.87 6.46 6.52 232933 6.52 down down correct
AXNX.US Axonics Inc 20240425 0 66.65 66.77 66.46 66.54 484280 66.54 down down correct
AXON.US Axon Enterprise Inc 20240425 0 300.99 308.83 297.93 306.24 305981 306.24 up down incorrect
AXSM.US Axsome Therapeutics Inc 20240425 0 70.39 72.47 69.53 71.52 412254 71.52 up down incorrect
AXTI.US AXT Inc 20240425 0 2.93 2.99 2.885 2.9 350534 2.9 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20240425 0 20.15 20.64 19.8001 19.97 1960810 19.97 down up incorrect
AYRO.US Ayro Inc 20240425 0 1.45 1.46 1.39 1.46 33942 1.46 up down incorrect
AYTU.US Aytu Biopharma Inc 20240425 0 2.79 2.865 2.7113 2.84 8003 2.84 up down incorrect
AZN.US AstraZeneca PLC 20240425 0 74.99 75.81 74.5 75.03 15606580 75.03 up down incorrect
AZPN.US Aspen Technology Inc 20240425 0 194.03 198.12 191.885 198 190203 198 up down incorrect
BAC.US PQ 20240425 0 18.62 18.78 18.51 18.68 58795 18.4154 up down incorrect
BAND.US Bandwidth Inc 20240425 0 17.8 18.0258 17.41 17.78 190743 17.78 down up incorrect
BANF.US BancFirst Corporation 20240425 0 90.82 90.82 88.95 89.32 79444 89.32 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240425 0 25.68 25.68 25.68 25.68 100 25.68
BANR.US Banner Corporation 20240425 0 45.89 45.89 44.925 45.38 141069 44.8998 down up incorrect
BANX.US StoneCastle Financial Corp 20240425 0 18.33 18.42 18.2501 18.35 7296 18.35 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20240425 0 3.245 3.25 3.14 3.18 3005 3.18 down up incorrect
BASE.US Couchbase Inc. Common Stock 20240425 0 23.59 23.83 22.86 23.6 303789 23.6 up down incorrect
BATRA.US The Liberty Braves Group 20240425 0 40.92 41.255 40.7 41.25 19600 41.25 up down incorrect
BATRK.US The Liberty Braves Group 20240425 0 37.88 38.45 37.75 38.42 138500 38.42 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20240425 0 6.55 6.65 6.54 6.6 53713 6.6 up up correct
BBGI.US Beasley Broadcast Group Inc 20240425 0 0.7 0.7155 0.6826 0.7 25145 0.7
BBIG.US Vinco Ventures Inc 20240425 0 0.004 0.004 0.003 0.003 2148 0.003 down down correct
BBIO.US BridgeBio Pharma Inc 20240425 0 24.42 24.505 23.68 24.33 1759684 24.33 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240425 0 1.495 1.5799 1.4701 1.52 15177 1.52 up up correct
BBLGW.US Bone Biologics Corp Warrants 20240425 0 23.04 23.04 23.04 23.04 0 23.04
BBSI.US Barrett Business Services Inc 20240425 0 122.69 123.86 122.46 123.11 49452 123.11 up up correct
BCAB.US BioAtla Inc 20240425 0 2.32 2.34 2.2075 2.25 398980 2.25 down down correct
BCBP.US BCB Bancorp Inc 20240425 0 9.26 9.665 9.26 9.44 67598 9.2848 up up correct
BCDA.US BioCardia Inc 20240425 0 0.37 0.375 0.361 0.368 68172 0.368 down down correct
BCEL.US Atreca Inc 20240425 0 0.08 0.0918 0.08 0.0855 20249 0.0855 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240425 0 0.549 0.555 0.521 0.532 274960 0.532 down down correct
BCML.US BayCom Corp 20240425 0 19.705 20.23 19.705 20.11 29404 20.11 up up correct
BCOV.US Brightcove Inc 20240425 0 1.6 1.63 1.57 1.63 153740 1.63 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240425 0 7.05 7.0501 7.05 7.0501 4004 7.0501 up up correct
BCPC.US Balchem Corporation 20240425 0 139.17 139.88 137.79 138.5 111231 138.5 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240425 0 4.15 4.17 4.03 4.16 2735562 4.16 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240425 0 11.25 11.25 11.25 11.25 2703 11.25
BCTX.US BriaCell Therapeutics Corp 20240425 0 2.15 2.26 2.15 2.24 29085 2.24 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240425 0 0.885 0.9419 0.88 0.9419 13694 0.9419 up up correct
BCYC.US Bicycle Therapeutics plc 20240425 0 22.53 22.7 22.0025 22.52 118003 22.52 down down correct
BDSX.US Biodesix Inc 20240425 0 1.23 1.26 1.23 1.26 15737 1.26 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240425 0 4.97 5.13 4.93 5.11 233076 5.11 up up correct
BEAM.US Beam Therapeutics Inc 20240425 0 22 22.5499 20.84 21.6 1742568 21.6 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240425 0 2.01 2.0736 1.94 1.966 22282 1.966 down down correct
BECN.US Beacon Roofing Supply Inc 20240425 0 96.77 97.915 95.37 97.56 500115 97.56 up up correct
BEEM.US Beam Global 20240425 0 6.21 6.5899 6.15 6.43 64132 6.43 up up correct
BELFA.US Bel Fuse Inc 20240425 0 70.05 71.45 70.05 71.45 2599 71.45 up up correct
BELFB.US Bel Fuse Inc 20240425 0 59.67 61.36 57.4912 60.78 124169 60.78 up up correct
BFC.US Bank First Corporation 20240425 0 78.25 78.53 77.82 78.53 15323 78.53 up up correct
BFI.US BurgerFi International Inc 20240425 0 0.385 0.4 0.3599 0.3861 129115 0.3861 up up correct
BFIIW.US BurgerFi International LLC 20240425 0 0.0299 0.0299 0.0299 0.0299 26 0.0299
BFIN.US BankFinancial Corporation 20240425 0 10.103 10.21 10.05 10.05 6103 9.9495 down down correct
BFRI.US Biofrontera Inc. Common Stock 20240425 0 1.61 1.69 1.6049 1.69 26034 1.69 up up correct
BFRIW.US Biofrontera Inc. Warrants 20240425 0 0.06 0.06 0.055 0.06 16439 0.06
BFST.US Business First Bancshares Inc 20240425 0 21.92 21.92 21.625 21.77 49558 21.77 down down correct
BGFDX.US BGFDX 20240425 0 22.02 22.02 22.02 22.02 0 21.8642
BGFLX.US BGFLX 20240425 0 21.99 21.99 21.99 21.99 0 21.8302
BGFTX.US BGFTX 20240425 0 21.95 21.95 21.95 21.95 0 21.7992
BGFV.US Big 5 Sporting Goods Corporation 20240425 0 3.29 3.34 3.21 3.33 255308 3.33 up up correct
BGFVX.US BGFVX 20240425 0 22.92 22.92 22.92 22.92 0 22.7632
BGNE.US BeiGene Ltd 20240425 0 148.4 152.83 146.16 148.56 409342 148.56 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240425 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240425 0 1.1 1.16 1.08 1.16 98303 1.16 up up correct
BHF.US Brighthouse Financial Inc 20240425 0 50.2 50.305 48.84 49.03 592711 49.03 down down correct
BHFAL.US Brighthouse Financial Inc 20240425 0 22.65 22.69 22.14 22.6 14200 22.6 down down correct
BHFAM.US Brighthouse Financial Inc 20240425 0 15.6 15.75 15.35 15.6 30100 15.6
BHFAN.US Brighthouse Financial Inc 20240425 0 18.5 18.76 18.41 18.65 22900 18.65 up up correct
BHFAO.US Brighthouse Financial Inc 20240425 0 23.39 23.61 23.24 23.41 14300 23.41 up up correct
BHFAP.US Brighthouse Financial Inc 20240425 0 22.67 22.67 22.351 22.54 37900 22.54 down down correct
BIDU.US Baidu Inc 20240425 0 98.85 100.14 98.36 99.9 1570560 99.9 up up correct
BIGC.US BigCommerce Holdings Inc 20240425 0 5.7 5.7745 5.62 5.71 609334 5.71 up up correct
BIIB.US Biogen Inc 20240425 0 201.21 205.36 198.11 202.46 1590100 202.46 up up correct
BILI.US Bilibili Inc 20240425 0 12.38 12.595 12.145 12.5 6973919 12.5 up up correct
BIMI.US BIMI International Medical Inc 20240425 0 1.11 1.23 1.1001 1.19 50923 1.19 up up correct
BIOL.US BIOLASE Inc 20240425 0 0.148 0.1521 0.1427 0.148 626004 0.148
BIOX.US Bioceres Crop Solutions Corp 20240425 0 11.81 12.09 11.81 12.08 38331 12.08 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240425 0 0.635 0.65 0.612 0.6159 431792 0.6159 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240425 0 1.95 2.04 1.91 2.005 11747120 2.005 up up correct
BIVI.US BioVie Inc 20240425 0 0.5039 0.5099 0.4693 0.4889 785274 0.4889 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240425 0 0.512 0.6399 0.512 0.551 19115 0.551 up up correct
BJRI.US BJ's Restaurants Inc 20240425 0 32.35 33.365 32.2 33.19 376010 33.19 up up correct
BKNG.US Booking Holdings Inc 20240425 0 3522.72 3525 3466.27 3502.48 142949 3502.48 down down correct
BKR.US Baker Hughes Company 20240425 0 32.97 33.45 32.63 33.3 8729900 33.3 up up correct
BKSC.US Bank of South Carolina Corporation 20240425 0 12.15 12.17 12.06 12.07 1500 12.07 down down correct
BKYI.US BIO 20240425 0 1.57 1.6 1.5 1.5 4808 1.5 down down correct
BL.US BlackLine Inc 20240425 0 58.51 59.315 57.97 58.89 540408 58.89 up up correct
BLBD.US Blue Bird Corporation 20240425 0 34.22 34.59 33.63 33.965 318026 33.965 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240425 0 2.62 2.66 2.5303 2.66 1838 2.66 up up correct
BLDE.US Blade Air Mobility Inc 20240425 0 3.14 3.21 3 3.19 558854 3.19 up up correct
BLDEW.US Blade Air Mobility Inc 20240425 0 0.26 0.315 0.26 0.27 4398 0.27 up up correct
BLDP.US Ballard Power Systems Inc 20240425 0 2.51 2.51 2.42 2.47 2728626 2.47 down down correct
BLEUU.US bleuacacia ltd Unit 20240425 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240425 0 16.78 17.12 16.1001 16.86 400851 16.86 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240425 0 8.59 8.6 8.4814 8.53 34318 8.53 down down correct
BLIN.US Bridgeline Digital Inc 20240425 0 1.31 1.34 1.29 1.31 9571 1.31
BLKB.US Blackbaud Inc 20240425 0 77.8 78.49 75.57 78.28 162721 78.28 up up correct
BLMN.US Bloomin' Brands Inc 20240425 0 26.8 27.17 26.51 26.99 984838 26.99 up up correct
BLNK.US Blink Charging Co 20240425 0 2.3 2.32 2.23 2.31 2631663 2.31 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240425 0 0.0545 0.055 0.0545 0.055 10136 0.055 up up correct
BLRX.US BioLineRx Ltd 20240425 0 0.6193 0.623 0.5606 0.5753 636134 0.5753 down down correct
BLUE.US bluebird bio Inc 20240425 0 0.92 0.93 0.8812 0.9125 5710286 0.9125 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240425 0 9.18 9.2 8.92 8.96 154107 8.96 down down correct
BMBL.US Bumble Inc 20240425 0 10.27 10.645 10.105 10.55 3178631 10.55 up up correct
BMEA.US Biomea Fusion Inc 20240425 0 10.53 10.55 10.26 10.47 501987 10.47 down down correct
BMRA.US Biomerica Inc 20240425 0 0.73 0.73 0.66 0.6754 123066 0.6754 down down correct
BMRC.US Bank of Marin Bancorp 20240425 0 15.62 15.7 15.33 15.43 93342 15.1862 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240425 0 86.26 86.78 81 82.17 7884498 82.17 down down correct
BNGO.US Bionano Genomics Inc 20240425 0 0.7777 0.7841 0.74 0.759 840708 0.759 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240425 0 11.04 11.04 11.04 11.04 0 11.04
BNIXR.US Bannix Acquisition Corp. Right 20240425 0 0.2395 0.2395 0.2395 0.2395 121 0.2395
BNIXW.US Bannix Acquisition Corp. Warrant 20240425 0 0.03 0.03 0.03 0.03 100 0.03
BNR.US Burning Rock Biotech Limited 20240425 0 0.849 0.88 0.792 0.8501 42703 0.8501 up up correct
BNTC.US Benitec Biopharma Inc 20240425 0 6.61 7 6.47 6.94 28704 6.94 up up correct
BNTX.US BioNTech SE 20240425 0 87.98 88.24 86.13 86.71 438099 86.71 down down correct
BOKF.US BOK Financial Corporation 20240425 0 92.54 92.545 89.61 89.96 148282 89.96 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240425 0 1.2 1.21 1.15 1.16 13475 1.16 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240425 0 4.49 4.49 4.1001 4.32 28484 4.32 down down correct
BOOM.US DMC Global Inc 20240425 0 16.59 16.78 16.39 16.75 98217 16.75 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240425 0 2.782 2.8207 2.78 2.8 5455 2.8 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240425 0 9.99 9.99 9.99 9.99 265 9.99
BOXL.US Boxlight Corporation 20240425 0 0.567 0.59 0.55 0.5663 10198 0.5663 down down correct
BPMC.US Blueprint Medicines Corporation 20240425 0 89.54 91.46 88.46 90.73 755177 90.73 up up correct
BPOP.US Popular Inc 20240425 0 87.82 87.96 86.1347 87.93 218003 87.93 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240425 0 25.25 25.25 25.25 25.25 73 25.25
BPRN.US The Bank of Princeton 20240425 0 30.11 30.11 29.36 29.48 9008 29.1887 down down correct
BPTH.US Bio 20240425 0 2.49 2.75 2.35 2.635 160311 2.635 up up correct
BPTS.US Biophytis SA 20240425 0 8.24 8.96 8.05 8.22 18549 8.22 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240425 0 14.17 14.55 14.06 14.45 1125500 14.45 up up correct
BPYPN.US Brookfield Property Partners L.P 20240425 0 12.52 12.5499 12.33 12.385 2755 12.385 down down correct
BPYPO.US Brookfield Property Partners L.P 20240425 0 13.61 13.74 13.44 13.5 20473 13.5 down down correct
BPYPP.US Brookfield Property Partners L.P 20240425 0 14.42 14.5 14.25 14.49 12400 14.49 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240425 0 6.11 6.17 5.9 6.06 74057 6.06 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240425 0 11.5 11.66 11.5 11.5 2298 11.5
BREZR.US Breeze Holdings Acquisition Corp 20240425 0 0.235 0.24 0.235 0.24 2584 0.24 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20240425 0 1.18 1.21 1 1.1865 50168 1.1865 up up correct
BRID.US Bridgford Foods Corporation 20240425 0 10.5245 10.5245 10.5 10.5 3560 10.5 down down correct
BRKL.US Brookline Bancorp Inc 20240425 0 9.04 9.04 8.075 8.42 960351 8.2907 down down correct
BRKR.US Bruker Corporation 20240425 0 80.97 81.495 79.99 80.59 1091983 80.59 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240425 0 2.56 2.61 2.55 2.57 9963 2.57 up up correct
BROG.US Brooge Energy Limited 20240425 0 1.05 1.14 1.03 1.135 151215 1.135 up up correct
BRP.US BRP Group Inc 20240425 0 26.9 27.49 26.46 26.65 206179 26.65 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240425 0 1.23 1.28 1.21 1.23 61996 1.23
BRY.US Berry Corporation 20240425 0 8.6 8.7 8.49 8.67 573353 8.67 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240425 0 40.49 41.18 40.39 41.18 664505 41.18 up up correct
BSBK.US Bogota Financial Corp 20240425 0 7.02 7.025 6.76 6.76 1900 6.76 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240425 0 13.42 13.47 13.255 13.47 9416 13.47 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240425 0 0.066 0.066 0.0624 0.0638 2535574 0.0638 down down correct
BSGM.US BioSig Technologies Inc 20240425 0 1.29 1.3391 1.25 1.3 55164 1.3 up up correct
BSRR.US Sierra Bancorp 20240425 0 20.6 20.6 20.1 20.42 25752 20.1909 down down correct
BSVN.US Bank7 Corp 20240425 0 26.0701 27.25 26.0701 27.1 16934 27.1 up up correct
BSY.US Bentley Systems Incorporated 20240425 0 53.56 54.68 53.31 54.37 987864 54.37 up up correct
BTAI.US BioXcel Therapeutics Inc 20240425 0 2.72 2.72 2.55 2.61 665832 2.61 down down correct
BTBD.US BT Brands Inc. Common Stock 20240425 0 1.63 1.63 1.63 1.63 158 1.63
BTBDW.US BT Brands Inc. Warrant 20240425 0 0.061 0.1 0.061 0.1 220 0.1 up up correct
BTBT.US Bit Digital Inc 20240425 0 2.13 2.23 2.01 2.23 3452651 2.23 up up correct
BTCS.US BTCS Inc. Common Stock 20240425 0 1.46 1.49 1.4 1.44 66965 1.44 down down correct
BTCY.US Biotricity Inc. Common Stock 20240425 0 1.41 1.41 1.3 1.3 200368 1.3 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240425 0 0.008 0.015 0.008 0.009 547883 0.009 up up correct
BUSE.US First Busey Corporation 20240425 0 22.91 23.33 21.8718 23.09 193724 23.09 up up correct
BVS.US Bioventus Inc 20240425 0 4.12 4.15 4.06 4.07 71893 4.07 down down correct
BWAY.US BrainsWay Ltd 20240425 0 4.97 4.97 4.8 4.8 25652 4.8 down down correct
BWB.US Bridgewater Bancshares Inc 20240425 0 11.84 12 11.62 11.8 94771 11.8 down down correct
BWEN.US Broadwind Inc 20240425 0 2.1 2.1281 2.02 2.08 99438 2.08 down down correct
BWFG.US Bankwell Financial Group Inc 20240425 0 24.66 24.9 23.48 23.82 16395 23.6198 down down correct
BWMN.US Bowman Consulting Group Ltd 20240425 0 31.41 32.65 31.16 32.09 127796 32.09 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240425 0 19.65 20.111 19.35 19.58 34700 19.58 down down correct
BXRX.US Baudax Bio Inc 20240425 0 0.0105 0.0112 0.0105 0.0112 7116 0.0112 up up correct
BYFC.US Broadway Financial Corporation 20240425 0 5.18 5.18 4.97 5.01 8010 5.01 down down correct
BYND.US Beyond Meat Inc 20240425 0 6 6.41 5.92 6.34 2258195 6.34 up up correct
BYRN.US Byrna Technologies Inc 20240425 0 12.66 13.14 12.66 13.05 132066 13.05 up up correct
BYSI.US BeyondSpring Inc 20240425 0 2.4 2.4076 2.26 2.27 28389 2.27 down down correct
BZ.US Kanzhun Ltd ADR 20240425 0 18.81 19.7 18.69 19.6 2064082 19.6 up up correct
BZUN.US Baozun Inc 20240425 0 2.49 2.68 2.49 2.59 343420 2.59 up up correct
CAAS.US China Automotive Systems Inc 20240425 0 3.54 3.58 3.46 3.57 28151 3.57 up up correct
CABA.US Cabaletta Bio Inc 20240425 0 12.47 12.675 11.68 12.18 2048964 12.18 down down correct
CAC.US Camden National Corporation 20240425 0 30.62 30.835 30.22 30.69 37952 30.69 up up correct
CACC.US Credit Acceptance Corporation 20240425 0 516.14 517.47 506.57 515.52 46898 515.52 down down correct
CADCX.US CADCX 20240425 0 24.81 24.81 24.81 24.81 0 24.6421
CADE.US PA 20240425 0 20.28 20.28 20.14 20.27 5511 19.9306 down down correct
CADEX.US CADEX 20240425 0 24.99 24.99 24.99 24.99 0 24.8061
CADFX.US CION Ares Diversified Credit Fund W 20240425 0 25.26 25.26 25.26 25.26 0 25.0791
CADL.US Candel Therapeutics Inc. Common Stock 20240425 0 5.9 6.81 5.7371 6.43 750648 6.43 up up correct
CADSX.US CADSX 20240425 0 25.08 25.08 25.08 25.08 0 24.9052
CADUX.US CADUX 20240425 0 25.26 25.26 25.26 25.26 0 25.0692
CADWX.US CADWX 20240425 0 25.07 25.07 25.07 25.07 0 24.8901
CAKE.US The Cheesecake Factory Incorporated 20240425 0 35.03 35.305 34.77 34.88 1078759 34.88 down down correct
CALA.US Calithera Biosciences Inc 20240425 0 0.02 0.02 0.02 0.02 85 0.02
CALB.US California BanCorp 20240425 0 21.6 21.9 21.46 21.9 16283 21.9 up up correct
CALM.US Cal 20240425 0 58.63 58.837 57.75 58.11 583442 57.1052 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240425 0 18.8 20.38 18.665 19.45 5994 19.45 up up correct
CAMP.US CalAmp Corp 20240425 0 3.27 3.35 3.0101 3.12 22018 3.12 down down correct
CAMT.US Camtek Ltd 20240425 0 77.13 79.61 76.21 78.86 259795 78.86 up down incorrect
CAN.US Canaan Inc 20240425 0 0.97 0.97 0.901 0.93 11283100 0.93 down up incorrect
CAPR.US Capricor Therapeutics Inc 20240425 0 5.06 5.24 4.91 5.15 388133 5.15 up down incorrect
CAR.US Avis Budget Group Inc 20240425 0 101.08 101.215 93.53 99.57 1658153 99.57 down up incorrect
CARA.US Cara Therapeutics Inc 20240425 0 0.661 0.7168 0.64 0.7 319087 0.7 up down incorrect
CARE.US Carter Bankshares Inc 20240425 0 12.03 12.03 11.54 11.71 179823 11.71 down up incorrect
CARG.US CarGurus Inc 20240425 0 22.89 23.21 22.67 22.91 1079782 22.91 up down incorrect
CARV.US Carver Bancorp Inc 20240425 0 1.53 1.53 1.4 1.47 37056 1.47 down up incorrect
CASH.US Meta Financial Group Inc 20240425 0 53.36 54.5298 52.1224 52.92 219128 52.92 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20240425 0 2.49 2.61 2.22 2.3 27765 2.3 down up incorrect
CASS.US Cass Information Systems Inc 20240425 0 43.4 43.46 42.66 43.44 54544 43.44 up down incorrect
CASY.US Casey's General Stores Inc 20240425 0 313.95 321.81 313.95 317.78 251622 317.3573 up down incorrect
CATC.US Cambridge Bancorp 20240425 0 63.9 63.9 63.22 63.41 11011 62.7685 down down correct
CATY.US Cathay General Bancorp 20240425 0 35.04 35.255 34.615 34.96 785888 34.96 down down correct
CBAN.US Colony Bankcorp Inc 20240425 0 10.83 10.92 10.68 10.85 28919 10.7427 up up correct
CBAT.US CBAK Energy Technology Inc 20240425 0 1.01 1.04 1.01 1.03 35753 1.03 up up correct
CBFV.US CB Financial Services Inc 20240425 0 21.55 21.78 21.55 21.78 1442 21.78 up up correct
CBNK.US Capital Bancorp Inc 20240425 0 19.46 19.65 19.26 19.64 28809 19.64 up up correct
CBOE.US Cboe Global Markets Inc 20240425 0 179.83 182.4 178.6 181.69 712949 181.69 up up correct
CBRGU.US Chain Bridge I Units 20240425 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240425 0 60.98 62.3 60.58 60.69 563446 60.69 down down correct
CBSH.US Commerce Bancshares Inc 20240425 0 55.71 55.71 54.77 55.44 331169 55.44 down down correct
CCAP.US Crescent Capital BDC Inc 20240425 0 17.29 17.2999 17.14 17.24 66720 17.24 down down correct
CCB.US Coastal Financial Corporation 20240425 0 40.83 41.39 40.42 41.19 48898 41.19 up up correct
CCBG.US Capital City Bank Group Inc 20240425 0 26.5838 27.3 26.5838 27.24 29387 27.24 up up correct
CCCC.US C4 Therapeutics Inc 20240425 0 6.3 6.34 6.15 6.24 1418552 6.24 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240425 0 21.75 21.87 21.58 21.84 44411 21.84 up up correct
CCEL.US Cryo 20240425 0 7.796 7.9 7.75 7.8 3554 7.8 up up correct
CCEP.US Coca 20240425 0 70.87 71.985 70.28 70.94 2427016 70.171 up up correct
CCLFX.US CCLFX 20240425 0 10.68 10.68 10.68 10.68 0 10.68
CCNE.US CNB Financial Corporation 20240425 0 19.1 19.28 18.98 19.22 41897 19.22 up up correct
CCNEP.US CNB Financial Corporation 20240425 0 23.3 23.3 23.11 23.11 200 23.11 down down correct
CCOI.US Cogent Communications Holdings Inc 20240425 0 64.43 65.14 64.43 64.93 386717 64.93 up up correct
CCRN.US Cross Country Healthcare Inc 20240425 0 17.36 17.55 17.24 17.4 213891 17.4 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240425 0 12.51 12.65 12.42 12.47 157707 12.47 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240425 0 11.49 11.49 11.49 11.49 0 11.49
CDAQU.US Compass Digital Acquisition Corp. Unit 20240425 0 10.73 10.73 10.73 10.73 0 10.73
CDLX.US Cardlytics Inc 20240425 0 11.15 11.75 11.13 11.585 654044 11.585 up up correct
CDMO.US Avid Bioservices Inc 20240425 0 6.74 7.4 6.71 7.32 1916082 7.32 up up correct
CDNA.US CareDx Inc 20240425 0 7.8 7.8 7.53 7.56 555486 7.56 down down correct
CDNS.US Cadence Design Systems Inc 20240425 0 274.47 279.58 273.49 277.08 2046459 277.08 up up correct
CDTX.US Cidara Therapeutics Inc 20240425 0 14.5 14.96 12.133 13 753807 13 down down correct
CDW.US CDW Corporation 20240425 0 240.29 244.55 238.55 243.42 753354 243.42 up up correct
CDXC.US ChromaDex Corporation 20240425 0 3.44 3.51 3.36 3.39 193155 3.39 down down correct
CDXS.US Codexis Inc 20240425 0 2.72 2.7399 2.64 2.65 281863 2.65 down down correct
CDZI.US Cadiz Inc 20240425 0 2.26 2.26 2.2 2.25 155835 2.25 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240425 0 12.01 12.01 11.81 11.81 400 11.81 down down correct
CEDAX.US CEDAX 20240425 0 24.21 24.21 24.21 24.21 0 24.21
CEDIX.US Destra International & Event 20240425 0 24.23 24.23 24.23 24.23 0 24.23
CEDLX.US CEDLX 20240425 0 24.18 24.18 24.18 24.18 0 24.18
CEDTX.US CEDTX 20240425 0 24.07 24.07 24.07 24.07 0 24.07
CELC.US Celcuity Inc 20240425 0 16.73 16.76 15.71 15.77 228657 15.77 down down correct
CELH.US Celsius Holdings Inc 20240425 0 70.27 72.41 69.77 71.64 2520846 71.64 up up correct
CELU.US Celularity Inc 20240425 0 3.44 3.74 3.055 3.07 239089 3.07 down down correct
CELUW.US Celularity Inc 20240425 0 0.0367 0.0367 0.0255 0.0255 1001 0.0255 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20240425 0 0.23 0.23 0.21 0.21 1681 0.21 down down correct
CENT.US Central Garden & Pet Company 20240425 0 41.61 41.62 40.43 40.7 67722 40.7 down down correct
CENTA.US Central Garden & Pet Company 20240425 0 35.84 35.84 34.865 35.16 265424 35.16 down down correct
CENX.US Century Aluminum Company 20240425 0 17.24 17.74 16.93 17.61 1084574 17.61 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240425 0 41.81 42.185 41.8 42.07 691659 42.07 up up correct
CERS.US Cerus Corporation 20240425 0 1.64 1.715 1.61 1.7 951750 1.7 up up correct
CERT.US Certara Inc 20240425 0 16.21 16.41 16 16.3 351230 16.3 up up correct
CETX.US Cemtrex Inc 20240425 0 1.95 1.99 1.6519 1.69 124729 1.69 down down correct
CETXP.US Cemtrex Inc 20240425 0 0.25 0.25 0.25 0.25 0 0.25
CEVA.US CEVA Inc 20240425 0 19.48 19.95 19.39 19.76 95105 19.76 up up correct
CFB.US CrossFirst Bankshares Inc 20240425 0 12.57 12.57 12.35 12.49 150215 12.49 down down correct
CFBK.US CF Bankshares Inc 20240425 0 18.37 18.37 18.37 18.37 1290 18.37
CFFI.US C&F Financial Corporation 20240425 0 37 38.16 36.61 37.745 12949 37.745 up up correct
CFFN.US Capitol Federal Financial Inc 20240425 0 5.02 5.0456 4.81 4.96 1667869 4.8773 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240425 0 27.82 28.91 27.69 28.89 2620974 28.89 up up correct
CG.US The Carlyle Group Inc 20240425 0 45.36 45.75 44.65 45.62 1460835 45.62 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240425 0 18.7 18.7 18.265 18.63 6400 18.3423 down up incorrect
CGBD.US TCG BDC Inc 20240425 0 17.17 17.23 16.5 16.85 927995 16.85 down up incorrect
CGC.US Canopy Growth Corporation 20240425 0 8.81 9.1 8.64 8.7 4232983 8.7 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20240425 0 21.71 21.71 21.71 21.71 0 21.71
CGEM.US Cullinan Oncology Inc 20240425 0 18.5 19.43 18.23 19.25 1550075 19.25 up down incorrect
CGEN.US Compugen Ltd 20240425 0 1.96 2.03 1.89 1.9 268596 1.9 down up incorrect
CGNT.US Cognyte Software Ltd 20240425 0 6.8 6.96 6.75 6.86 175520 6.86 up down incorrect
CGNX.US Cognex Corporation 20240425 0 39.28 39.875 38.85 39.79 568240 39.79 up down incorrect
CGO.US Calamos Global Total Return Fund 20240425 0 9.9 10.04 9.8616 9.99 27965 9.99 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20240425 0 1.93 2 1.85 1.93 133328 1.93
CHCI.US Comstock Holding Companies Inc 20240425 0 6.469 6.47 6.1 6.41 28970 6.41 down up incorrect
CHCO.US City Holding Company 20240425 0 104.99 105.88 103.85 105.21 63591 105.21 up down incorrect
CHDN.US Churchill Downs Incorporated 20240425 0 130.03 133.79 127.2 129.23 1216300 129.23 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20240425 0 32.58 33.09 32.16 32.86 240124 32.86 up up correct
CHEK.US Check 20240425 0 2.255 2.3 2.22 2.27 31800 2.27 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240425 0 10.91 11.095 10.88 11.06 135231 11.06 up up correct
CHK.US Chesapeake Energy Corporation 20240425 0 90.55 91.54 89.89 91.47 1471704 91.47 up up correct
CHKEL.US Chesapeake Energy Corporation 20240425 0 74.5 74.5 74.5 74.5 8 74.5
CHKEZ.US Chesapeake Energy Corporation 20240425 0 78.23 78.23 78.23 78.23 0 78.23
CHKP.US Check Point Software Technologies Ltd 20240425 0 154.29 157 152.485 152.95 1549768 152.95 down down correct
CHMG.US Chemung Financial Corporation 20240425 0 43.02 43.62 43.02 43.5 5376 43.5 up up correct
CHNR.US China Natural Resources Inc 20240425 0 0.971 1.05 0.8835 1.02 154404 1.02 up up correct
CHRS.US Coherus BioSciences Inc 20240425 0 2.03 2.03 1.91 1.93 2220138 1.93 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240425 0 71.2 71.58 69.7 70.26 2364308 70.26 down down correct
CHSCL.US CHS Inc 20240425 0 25.65 25.65 25.52 25.57 37700 25.57 down down correct
CHSCM.US CHS Inc 20240425 0 25.09 25.17 25.016 25.07 11600 25.07 down down correct
CHSCN.US CHS Inc 20240425 0 25.23 25.245 25.121 25.225 13200 25.225 down down correct
CHSCO.US CHS Inc 20240425 0 26.64 26.64 26.45 26.45 23500 26.45 down down correct
CHSCP.US CHS Inc 20240425 0 30.19 30.22 30.05 30.2 5000 30.2 up down incorrect
CHTR.US Charter Communications Inc 20240425 0 258.89 262.99 255.77 259.1 2172700 259.1 up down incorrect
CHUY.US Chuy's Holdings Inc 20240425 0 30.08 30.345 29.8 29.98 162348 29.98 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20240425 0 6.3 6.3306 6.2501 6.29 64577 6.29 down up incorrect
CHX.US ChampionX Corporation 20240425 0 35.02 35.12 34.29 35.01 2866157 35.01 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20240425 0 11.3 11.36 11.2305 11.34 118170 11.34 up down incorrect
CIFR.US Cipher Mining Inc 20240425 0 4.32 4.46 4.19 4.43 6526302 4.43 up down incorrect
CIFRW.US Cipher Mining Inc 20240425 0 1.32 1.32 1.16 1.17 51291 1.17 down up incorrect
CIGI.US Colliers International Group Inc 20240425 0 107.36 109.32 106.8 107.48 235020 107.48 up down incorrect
CINF.US Cincinnati Financial Corporation 20240425 0 119.15 119.55 118.04 118.44 717138 118.44 down up incorrect
CIVB.US Civista Bancshares Inc 20240425 0 15.24 15.25 14.8892 15.12 22743 14.9499 down up incorrect
CIZN.US Citizens Holding Company 20240425 0 7.8 7.89 7.8 7.86 14900 7.86 up up correct
CJJD.US China Jo 20240425 0 2.86 2.86 2.83 2.83 2407 2.83 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240425 0 1.5 1.5 1.41 1.42 166058 1.42 down down correct
CLAR.US Clarus Corporation 20240425 0 6.21 6.21 6.06 6.07 141437 6.0478 down down correct
CLBK.US Columbia Financial Inc 20240425 0 16.74 16.88 16.5035 16.85 70358 16.85 up up correct
CLBT.US Cellebrite DI 20240425 0 10.55 10.72 10.46 10.71 456417 10.71 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240425 0 2.04 2.04 2.04 2.04 1 2.04
CLDX.US Celldex Therapeutics Inc 20240425 0 36.29 37.155 35.86 36.26 1021746 36.26 down down correct
CLEU.US China Liberal Education Holdings Limited 20240425 0 1.04 1.16 1.03 1.12 34639 1.12 up up correct
CLFD.US Clearfield Inc 20240425 0 29.14 29.466 28.7709 29.36 103993 29.36 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240425 0 5.3211 5.53 5.3211 5.3601 5882 5.3601 up up correct
CLIR.US ClearSign Technologies Corporation 20240425 0 0.949 0.949 0.8018 0.8072 188680 0.8072 down down correct
CLLS.US Cellectis S.A 20240425 0 2.47 2.6145 2.47 2.49 14710 2.49 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240425 0 15.37 15.69 15.3347 15.67 106370 15.67 up up correct
CLNE.US Clean Energy Fuels Corp 20240425 0 2.25 2.28 2.21 2.25 1183243 2.25
CLNN.US Clene Inc 20240425 0 0.34 0.36 0.33 0.35 382100 0.35 up up correct
CLNNW.US Clene Inc 20240425 0 0.067 0.067 0.0665 0.0665 1422 0.0665 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240425 0 12 12 12 12 0 12
CLOER.US Clover Leaf Capital Corp. Rights 20240425 0 0.18 0.3882 0.1474 0.1474 5765 0.1474 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20240425 0 12.92 12.92 12.92 12.92 0 12.92
CLOV.US Clover Health Investments Corp 20240425 0 0.6495 0.682 0.6401 0.67 3911525 0.67 up up correct
CLPS.US CLPS Incorporation 20240425 0 0.97 1.01 0.97 1 4862 1 up up correct
CLPT.US ClearPoint Neuro Inc 20240425 0 5.27 5.4 5.19 5.31 151452 5.31 up up correct
CLRB.US Cellectar Biosciences Inc 20240425 0 3.07 3.1 2.942 3.02 690802 3.02 down down correct
CLRO.US ClearOne Inc 20240425 0 0.92 0.9294 0.899 0.9176 80382 0.9176 down down correct
CLSD.US Clearside Biomedical Inc 20240425 0 1.32 1.34 1.26 1.26 135399 1.26 down down correct
CLSK.US CleanSpark Inc 20240425 0 18.62 19.7999 18.06 19.54 26067699 19.54 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240425 0 11.75 11.75 11.7084 11.7086 25815 11.7086 down down correct
CLVR.US Clever Leaves Holdings Inc 20240425 0 3.85 3.8723 3.85 3.8723 4162 3.8723 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240425 0 0.035 0.035 0.0349 0.0349 400 0.0349 down down correct
CLWT.US Euro Tech Holdings Company Limited 20240425 0 1.49 1.54 1.49 1.5 2069 1.5 up up correct
CMAX.US CareMax Inc 20240425 0 3.18 3.34 2.85 2.865 16900 2.865 down down correct
CMBM.US Cambium Networks Corporation 20240425 0 3.37 3.54 3.26 3.3 58701 3.3 down down correct
CMCO.US Columbus McKinnon Corporation 20240425 0 41.22 41.235 40.48 41.21 237232 41.1402 down down correct
CMCSA.US Comcast Corporation 20240425 0 38.65 39.2399 37.19 37.87 37835379 37.87 down down correct
CMCT.US CIM Commercial Trust Corporation 20240425 0 3.57 3.57 3.41 3.411 1079 3.411 down down correct
CME.US CME Group Inc 20240425 0 212.345 216.52 211.19 212.54 2048136 212.54 up up correct
CMLS.US Cumulus Media Inc 20240425 0 2.631 2.79 2.61 2.76 24119 2.76 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240425 0 0.67 0.68 0.6325 0.659 11541 0.659 down down correct
CMPR.US Cimpress plc 20240425 0 87.98 89.4 87.19 88.61 138553 88.61 up up correct
CMPS.US COMPASS Pathways plc 20240425 0 8.1 8.1 7.64 7.86 1493530 7.86 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240425 0 1.42 1.48 1.33 1.48 468630 1.48 up up correct
CMRX.US Chimerix Inc 20240425 0 0.9 0.9399 0.8815 0.891 242708 0.891 down down correct
CMTL.US Comtech Telecommunications Corp 20240425 0 1.7 1.9 1.66 1.87 718514 1.87 up up correct
CNDT.US Conduent Incorporated 20240425 0 3.01 3.0731 2.96 2.99 792175 2.99 down down correct
CNET.US ZW Data Action Technologies Inc 20240425 0 0.95 0.9999 0.9263 0.98 6387 0.98 up up correct
CNEY.US CN Energy Group. Inc 20240425 0 0.797 0.8 0.7404 0.7725 22625 0.7725 down down correct
CNFR.US Conifer Holdings Inc 20240425 0 0.966 0.966 0.966 0.966 647 0.966
CNOB.US ConnectOne Bancorp Inc 20240425 0 19.14 19.515 18.31 18.46 168050 18.46 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240425 0 19.96 19.96 19.65 19.75 7900 19.75 down down correct
CNRLX.US CNRLX 20240425 0 14.51 14.51 14.51 14.51 0 14.51
CNROX.US CNROX 20240425 0 7.44 7.44 7.44 7.44 0 7.44
CNSL.US Consolidated Communications Holdings Inc 20240425 0 4.23 4.25 4.22 4.24 310624 4.24 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240425 0 0.2146 0.2146 0.195 0.204 105007 0.204 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240425 0 9.26 9.3866 8.9 8.93 286596 8.93 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240425 0 1.32 1.4 1.31 1.36 33937 1.36 up up correct
CNTG.US Centogene N.V 20240425 0 0.45 0.4799 0.4408 0.4799 7168 0.4799 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240425 0 1.32 1.38 1.32 1.38 27931 1.38 up up correct
CNTY.US Century Casinos Inc 20240425 0 3.07 3.07 2.93 2.99 92097 2.99 down down correct
CNXC.US Concentrix Corporation 20240425 0 56.05 56.48 54.54 55.48 448471 55.48 down down correct
CNXN.US PC Connection Inc 20240425 0 64.41 64.43 63.45 64.43 45209 64.43 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240425 0 23.98 24.19 23.54 24.11 319636 24.11 up up correct
COCP.US Cocrystal Pharma Inc 20240425 0 1.56 1.57 1.51 1.51 1699 1.51 down down correct
CODA.US Coda Octopus Group Inc 20240425 0 6.93 6.995 6.735 6.915 17792 6.915 down down correct
CODX.US Co 20240425 0 1.13 1.17 1.12 1.14 15357 1.14 up up correct
COF.US PN 20240425 0 16.75 16.788 16.525 16.65 15007 16.65 down down correct
COFS.US ChoiceOne Financial Services Inc 20240425 0 23.42 24.4 23.12 23.77 10645 23.77 up up correct
COGT.US Cogent Biosciences Inc 20240425 0 6.4 6.43 5.88 6.01 1212019 6.01 down down correct
COHR.US Coherent Inc 20240425 0 51.6 53.58 51.153 52.88 1588447 52.88 up up correct
COHU.US Cohu Inc 20240425 0 30.02 30.945 30.02 30.84 312034 30.84 up up correct
COIN.US Coinbase Global Inc 20240425 0 216.045 225.94 213.64 223.61 5143505 223.61 up up correct
COKE.US Coca 20240425 0 840 840 822.355 830.98 34656 830.98 down down correct
COLB.US Columbia Banking System Inc 20240425 0 19.15 19.185 18.77 19.01 3474998 19.01 down down correct
COLL.US Collegium Pharmaceutical Inc 20240425 0 35.37 36.01 35.05 35.84 338007 35.84 up up correct
COLM.US Columbia Sportswear Company 20240425 0 79.56 79.82 78.54 79.01 863149 79.01 down down correct
COMM.US CommScope Holding Company Inc 20240425 0 0.9951 1.02 0.86 0.9147 7685007 0.9147 down down correct
COMS.US COMSovereign Holding Corp 20240425 0 0.26 0.26 0.26 0.26 1139 0.26
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240425 0 0.4 0.4 0.4 0.4 0 0.4
CONN.US Conn's Inc 20240425 0 3.78 3.78 3.52 3.63 59909 3.63 down down correct
CONX.US CONX Corp 20240425 0 10.56 10.56 10.56 10.56 700 10.56
CONXU.US CONX Corp 20240425 0 10.19 10.19 10.19 10.19 0 10.19
CONXW.US CONX Corp 20240425 0 0.23 0.23 0.18 0.23 59002 0.23
COOLU.US Corner Growth Acquisition Corp 20240425 0 11.35 11.35 11.35 11.35 0 11.35
COOLW.US Corner Growth Acquisition Corp 20240425 0 0.19 0.214 0.18 0.214 3100 0.214 up up correct
COOP.US Mr. Cooper Group Inc 20240425 0 81.5 81.5 78.37 78.76 643123 78.76 down down correct
CORT.US Corcept Therapeutics Incorporated 20240425 0 22.47 22.73 22 22.21 1176227 22.21 down down correct
COST.US Costco Wholesale Corporation 20240425 0 727.29 727.29 714.41 721.86 1613597 721.86 down down correct
CPHC.US Canterbury Park Holding Corporation 20240425 0 23.32 23.625 22.5001 23.625 2053 23.625 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240425 0 1.61 1.7 1.61 1.7 742 1.7 up up correct
CPLP.US Capital Product Partners L.P 20240425 0 16.5 16.5 15.9682 16.2 11237 16.0545 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240425 0 1.65 1.7365 1.63 1.67 15101 1.67 up up correct
CPRDX.US CPRDX 20240425 0 11.86 11.86 11.86 11.86 0 11.797
CPREX.US CPREX 20240425 0 11.87 11.87 11.87 11.87 0 11.8031
CPRSX.US CPRSX 20240425 0 11.86 11.86 11.86 11.86 0 11.8022
CPRT.US Copart Inc 20240425 0 54.8 55.36 54.32 55.22 4655500 55.22 up up correct
CPRTX.US CPRTX 20240425 0 11.84 11.84 11.84 11.84 0 11.7834
CPRX.US Catalyst Pharmaceuticals Inc 20240425 0 14.87 15.07 14.585 14.68 926397 14.68 down down correct
CPSH.US CPS Technologies Corporation 20240425 0 1.765 1.83 1.76 1.77 13749 1.77 up up correct
CPSS.US Consumer Portfolio Services Inc 20240425 0 8.7 8.75 8.53 8.59 21200 8.59 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240425 0 15.35 15.43 15.27 15.36 40100 15.36 up up correct
CRAI.US CRA International Inc 20240425 0 147.68 149.67 147.02 147.02 25431 147.02 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240425 0 34.51 35.09 32.0288 33.5 142333 33.5 down down correct
CRBU.US Caribou Biosciences Inc 20240425 0 3.8 3.84 3.71 3.76 1632852 3.76 down down correct
CRCT.US Cricut Inc 20240425 0 5.26 5.48 5.18 5.41 1125100 5.41 up up correct
CRDF.US Cardiff Oncology Inc 20240425 0 4.12 4.2 3.95 3.99 586641 3.99 down down correct
CRDFX.US CRDFX 20240425 0 21.71 21.71 21.71 21.71 0 21.71
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240425 0 21.71 21.71 21.71 21.71 0 21.71
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240425 0 1.75 1.84 1.69 1.84 117222 1.84 up up correct
CRDLX.US CRDLX 20240425 0 21.7 21.7 21.7 21.7 0 21.7
CRDTX.US Griffin Inst Access Credit Fund CL A 20240425 0 21.71 21.71 21.71 21.71 0 21.71
CREDX.US CREDX 20240425 0 8.53 8.53 8.53 8.53 0 8.4646
CREG.US China Recycling Energy Corporation 20240425 0 1.19 1.2 0.99 1.05 79976 1.05 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240425 0 0.57 0.5882 0.57 0.5882 340 0.5882 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240425 0 9.06 9.22 8.96 9.18 78274 9.18 up up correct
CREX.US Creative Realities Inc 20240425 0 3.36 3.6145 3.2589 3.49 40374 3.49 up up correct
CRIS.US Curis Inc 20240425 0 14.75 14.8232 14.07 14.52 10246 14.52 down down correct
CRKN.US Crown ElectroKinetics Corp 20240425 0 0.052 0.052 0.046 0.05 3310441 0.05 down down correct
CRMD.US CorMedix Inc 20240425 0 5.25 5.41 5.11 5.19 745281 5.19 down down correct
CRMT.US America's Car 20240425 0 57.13 57.18 55.82 56.72 73784 56.72 down down correct
CRNC.US Cerence Inc 20240425 0 9.79 9.9699 9.35 9.39 519348 9.39 down down correct
CRNT.US Ceragon Networks Ltd 20240425 0 2.69 2.77 2.68 2.74 259386 2.74 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240425 0 42.44 42.83 41.05 42.29 591321 42.29 down down correct
CRON.US Cronos Group Inc 20240425 0 2.45 2.53 2.42 2.5 1409701 2.5 up up correct
CROX.US Crocs Inc 20240425 0 123.44 124.07 120.33 123.51 794241 123.51 up up correct
CRSP.US CRISPR Therapeutics AG 20240425 0 53.98 54.15 52.75 53.73 1248652 53.73 down down correct
CRSR.US Corsair Gaming Inc 20240425 0 10.79 11.19 10.77 11.13 323303 11.13 up up correct
CRTD.US Creatd Inc 20240425 0 1.71 1.8625 1.71 1.8 1515 1.8 up up correct
CRTO.US Criteo S.A 20240425 0 36.64 36.86 35.99 36.55 178361 36.55 down down correct
CRUS.US Cirrus Logic Inc 20240425 0 86.08 88.26 86.08 87.31 230016 87.31 up up correct
CRVL.US CorVel Corporation 20240425 0 238.09 239.25 234.35 238.12 23992 238.12 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240425 0 1.47 1.52 1.4101 1.48 66282 1.48 up up correct
CRWD.US CrowdStrike Holdings Inc 20240425 0 289.56 299.85 287.91 298.02 2022144 298.02 up up correct
CRWS.US Crown Crafts Inc 20240425 0 5.11 5.11 5.07 5.07 2572 5.07 down down correct
CSBR.US Champions Oncology Inc 20240425 0 5.1385 5.1385 5.06 5.06 1477 5.06 down down correct
CSCO.US Cisco Systems Inc 20240425 0 48.78 48.93 47.85 48.1 18790891 48.1 down down correct
CSGP.US CoStar Group Inc 20240425 0 91.955 92.42 88.79 90.34 2781533 90.34 down down correct
CSGS.US CSG Systems International Inc 20240425 0 49.39 49.39 48.05 48.19 225281 48.19 down down correct
CSIQ.US Canadian Solar Inc 20240425 0 14.72 14.85 14.265 14.5 1476846 14.5 down down correct
CSPI.US CSP Inc 20240425 0 13.54 13.975 13 13.58 69199 13.58 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240425 0 15.61 15.7195 15.5 15.64 152970 15.64 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240425 0 0.31 0.3289 0.2459 0.26 16747260 0.26 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240425 0 3.54 3.55 2.96 3.14 22300 3.14 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240425 0 1.25 1.4 0.97 1.2596 430128 1.2596 up up correct
CSTE.US Caesarstone Ltd 20240425 0 6.75 6.75 6.2301 6.27 99194 6.27 down down correct
CSTL.US Castle Biosciences Inc 20240425 0 19.07 19.7 18.76 19.51 187856 19.51 up up correct
CSWC.US Capital Southwest Corporation 20240425 0 25.72 25.859 25.55 25.79 121307 25.79 up up correct
CSWI.US CSW Industrials Inc 20240425 0 233.025 238.09 232.2 237.72 60302 237.72 up up correct
CSX.US CSX Corporation 20240425 0 33.81 34.2 33.64 34.03 11992100 34.03 up up correct
CTAS.US Cintas Corporation 20240425 0 664.86 667.7 658.5 665.25 289785 665.25 up up correct
CTBI.US Community Trust Bancorp Inc 20240425 0 42.89 42.89 42.36 42.77 41848 42.77 down down correct
CTHR.US Charles & Colvard Ltd 20240425 0 0.371 0.3796 0.36 0.36 68096 0.36 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240425 0 5.58 5.7503 5.49 5.63 541272 5.63 up down incorrect
CTLP.US Cantaloupe Inc 20240425 0 6.02 6.04 5.84 5.88 439308 5.88 down up incorrect
CTMX.US CytomX Therapeutics Inc 20240425 0 1.61 1.64 1.58 1.6 286317 1.6 down up incorrect
CTRE.US CareTrust REIT Inc 20240425 0 23.66 24.015 23.62 23.95 978768 23.95 up down incorrect
CTRM.US Castor Maritime Inc 20240425 0 3.21 3.2709 3.16 3.23 28808 3.23 up down incorrect
CTRN.US Citi Trends Inc 20240425 0 21.79 21.98 21.5625 21.78 60205 21.78 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20240425 0 67.15 67.5 66.2 66.76 3460045 66.76 down up incorrect
CTSO.US Cytosorbents Corporation 20240425 0 0.8302 0.863 0.8008 0.809 46377 0.809 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20240425 0 0.697 0.738 0.6813 0.7326 586758 0.7326 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240425 0 2.4 2.42 2.38 2.41 50800 2.41 up up correct
CUE.US Cue Biopharma Inc 20240425 0 1.42 1.42 1.3027 1.41 169155 1.41 down down correct
CUEN.US Cuentas Inc 20240425 0 0.24 0.24 0.233 0.234 1500 0.234 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20240425 0 10.385 10.385 10.385 10.385 648 10.385
CURI.US CuriosityStream Inc 20240425 0 1.01 1.11 1.01 1.08 58000 1.08 up up correct
CUTR.US Cutera Inc 20240425 0 1.92 2.06 1.92 2.04 383488 2.04 up up correct
CVAC.US CureVac N.V 20240425 0 2.48 2.48 2.215 2.31 1242504 2.31 down down correct
CVBF.US CVB Financial Corp 20240425 0 17.12 17.12 16.335 16.51 1381214 16.51 down down correct
CVCO.US Cavco Industries Inc 20240425 0 362.01 367.26 356.03 366.41 40182 366.41 up up correct
CVGI.US Commercial Vehicle Group Inc 20240425 0 6.1 6.19 6.04 6.15 80432 6.15 up up correct
CVGW.US Calavo Growers Inc 20240425 0 27.71 28.3 27.38 27.41 190132 27.41 down up incorrect
CVLG.US Covenant Logistics Group Inc 20240425 0 43.76 45.33 43.76 44.71 105611 44.71 up down incorrect
CVLT.US Commvault Systems Inc 20240425 0 96.05 97.4 95.57 97.09 277929 97.09 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20240425 0 22.3 22.66 22.19 22.41 39984 22.2406 up down incorrect
CVRX.US CVRx Inc. Common Stock 20240425 0 14.18 14.69 13.57 14.39 141179 14.39 up down incorrect
CVV.US CVD Equipment Corporation 20240425 0 4.55 4.55 4.4393 4.48 2005 4.48 down up incorrect
CWBC.US Community West Bancshares 20240425 0 17.99 18.165 17.625 18 45667 17.8761 up down incorrect
CWBR.US CohBar Inc 20240425 0 0.8 0.8 0.8 0.8 0 0.8
CWCO.US Consolidated Water Co. Ltd 20240425 0 24.62 24.91 24.38 24.83 69127 24.83 up down incorrect
CWST.US Casella Waste Systems Inc 20240425 0 94.72 94.93 93.59 94.32 317310 94.32 down up incorrect
CXDO.US Crexendo Inc 20240425 0 4.15 4.29 4.06 4.22 70540 4.22 up down incorrect
CYBR.US CyberArk Software Ltd 20240425 0 238.83 246.2 237.1045 245.07 323330 245.07 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240425 0 1.78 1.9872 1.41 1.6 3489580 1.6 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240425 0 7.9 10 7.9 10 5800 10 up up correct
CYCN.US Cyclerion Therapeutics Inc 20240425 0 2.87 3.04 2.87 3.04 442 3.04 up up correct
CYPS.US Cyclo3pss Corporation 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240425 0 15.85 16.26 15.19 16.03 385613 16.03 up up correct
CYTH.US Cyclo Therapeutics Inc 20240425 0 1.285 1.31 1.27 1.29 16858 1.29 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240425 0 0.22 0.22 0.22 0.22 0 0.22
CYTK.US Cytokinetics Incorporated 20240425 0 64.81 65.42 63.9 64.8 1112287 64.8 down down correct
CYTO.US Auris Medical Holding Ltd 20240425 0 1.35 1.65 1.35 1.6 322810 1.6 up up correct
CZNC.US Citizens & Northern Corporation 20240425 0 17.76 17.95 17.42 17.65 17386 17.3722 down down correct
CZR.US Caesars Entertainment Inc 20240425 0 37.94 38.335 37.34 38.04 3162767 38.04 up up correct
CZWI.US Citizens Community Bancorp Inc 20240425 0 10.36 10.48 10.36 10.48 1695 10.48 up up correct
DADA.US Dada Nexus Limited 20240425 0 1.98 2.04 1.97 2 755963 2 up up correct
DAKT.US Daktronics Inc 20240425 0 9.41 9.4963 9.215 9.29 269544 9.29 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240425 0 3.62 3.75 3.62 3.66 45273 3.66 up up correct
DARE.US Daré Bioscience Inc 20240425 0 0.28 0.2898 0.28 0.2892 325527 0.2892 up up correct
DATS.US DatChat Inc. Common Stock 20240425 0 1.25 1.28 1.215 1.23 12400 1.23 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240425 0 0.075 0.135 0.075 0.135 400 0.135 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240425 0 14.8 14.8 13.02 13.21 3793587 13.21 down down correct
DBGI.US Digital Brands Group Inc 20240425 0 3.13 3.24 3.05 3.11 65575 3.11 down down correct
DBVT.US DBV Technologies S.A 20240425 0 0.678 0.7139 0.66 0.6895 40904 0.6895 up up correct
DBX.US Dropbox Inc 20240425 0 23.72 23.98 23.5525 23.93 2065126 23.93 up up correct
DCBO.US Docebo Inc 20240425 0 43.7 44.0994 43.45 44 39168 44 up up correct
DCGO.US DocGo Inc 20240425 0 3.48 3.505 3.325 3.49 688679 3.49 up up correct
DCOM.US Dime Community Bancshares Inc 20240425 0 19.09 19.34 18.35 18.54 267228 18.54 down down correct
DCOMP.US Dime Community Bancshares Inc 20240425 0 16.961 17.18 16.935 17.18 900 16.8501 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240425 0 14.43 14.85 14 14.18 527033 14.18 down down correct
DCTH.US Delcath Systems Inc 20240425 0 5.38 5.38 5.04 5.26 146954 5.26 down down correct
DDOG.US Datadog Inc 20240425 0 123.55 126.53 122.59 125.25 2950800 125.25 up up correct
DENN.US Denny's Corporation 20240425 0 8.3 8.335 8.22 8.25 288877 8.25 down down correct
DFH.US Dream Finders Homes Inc 20240425 0 34.27 35.51 33.58 35.34 308584 35.34 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240425 0 1.3 1.4125 1.26 1.32 47320 1.32 up up correct
DGICA.US Donegal Group Inc 20240425 0 14.03 14.07 13.8 13.85 48508 13.6734 down down correct
DGICB.US Donegal Group Inc 20240425 0 13.3 13.3 12.91 12.91 313 12.7518 down down correct
DGII.US Digi International Inc 20240425 0 30.31 30.77 30.02 30.59 149333 30.59 up up correct
DGLY.US Digital Ally Inc 20240425 0 2.11 2.115 1.95 1.95 7407 1.95 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240425 0 7.1 7.14 6.66 6.73 384340 6.73 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240425 0 13.3 13.3 13.3 13.3 0 13.3
DHC.US Diversified Healthcare Trust 20240425 0 2.34 2.395 2.34 2.38 710419 2.38 up up correct
DHCNI.US DHCNI 20240425 0 13.19 13.28 13.14 13.14 8200 13.14 down down correct
DHCNL.US Diversified Healthcare Trust 20240425 0 14.44 14.51 14.44 14.45 1758 14.45 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240425 0 148.92 150.98 148.835 150.98 10508 150.98 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240425 0 5.34 5.61 5.34 5.6 203844 5.6 up up correct
DIOD.US Diodes Incorporated 20240425 0 70.36 72.56 70.36 71.3 345772 71.3 up down incorrect
DJCO.US Daily Journal Corporation 20240425 0 346.01 349.1 343.285 347 10866 347 up up correct
DKNG.US DraftKings Inc 20240425 0 39.765 41.36 39.04 41.09 7690134 41.09 up up correct
DLHC.US DLH Holdings Corp 20240425 0 10.8 11.19 10.4125 10.67 132666 10.67 down down correct
DLO.US DLocal Limited Class A Common Shares 20240425 0 14.2 14.345 14.01 14.28 523168 14.28 up up correct
DLPN.US Dolphin Entertainment Inc 20240425 0 1.14 1.2 1.14 1.18 43651 1.18 up up correct
DLTH.US Duluth Holdings Inc 20240425 0 4.27 4.33 4.24 4.3 38060 4.3 up up correct
DLTR.US Dollar Tree Inc 20240425 0 122.78 123.15 120.03 121.69 1768900 121.69 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240425 0 2.49 2.55 2.49 2.53 7052 2.53 up up correct
DMLP.US Dorchester Minerals L.P 20240425 0 35.1 35.25 34.61 34.62 89553 33.8382 down down correct
DMRC.US Digimarc Corporation 20240425 0 21.97 22 21.45 21.52 114457 21.52 down down correct
DMTK.US DermTech Inc 20240425 0 0.6 0.63 0.581 0.5854 179181 0.5854 down down correct
DNLI.US Denali Therapeutics Inc 20240425 0 15.25 15.25 14.56 14.96 1140532 14.96 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240425 0 12.88 13.25 12.84 13.1 2329000 13.1 up up correct
DOCU.US DocuSign Inc 20240425 0 56.01 57.53 55.95 57.35 846344 57.35 up up correct
DOGZ.US Dogness (International) Corporation 20240425 0 6.34 6.49 6.19 6.25 3477 6.25 down down correct
DOMO.US Domo Inc 20240425 0 7.24 7.78 7.24 7.62 647585 7.62 up up correct
DOOO.US BRP Inc 20240425 0 68.63 69.685 67.71 69.17 107918 69.17 up up correct
DORM.US Dorman Products Inc 20240425 0 88.71 88.71 86.61 88.08 114832 88.08 down up incorrect
DOX.US Amdocs Limited 20240425 0 86.23 86.72 85.18 85.64 547118 85.64 down up incorrect
DOYU.US DouYu International Holdings Limited 20240425 0 8.57 8.58 8.3733 8.44 44712 8.44 down up incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20240425 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240425 0 0.2736 0.2899 0.2631 0.2649 544610 0.2649 down up incorrect
DRIO.US DarioHealth Corp 20240425 0 1.47 1.502 1.44 1.47 44645 1.47
DRMA.US Dermata Therapeutics Inc. Common Stock 20240425 0 0.3409 0.3409 0.332 0.3401 9619 0.3401 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20240425 0 0.0092 0.0095 0.0082 0.0095 0 0.0095 up down incorrect
DRRX.US DURECT Corporation 20240425 0 0.8711 0.9159 0.87 0.9159 33646 0.9159 up down incorrect
DRVN.US Driven Brands Holdings Inc 20240425 0 14.09 14.44 13.76 14.43 1062061 14.43 up down incorrect
DSGN.US Design Therapeutics Inc 20240425 0 3.55 3.785 3.51 3.76 217768 3.76 up down incorrect
DSGX.US The Descartes Systems Group Inc 20240425 0 93.91 95.09 92.81 94.5 295241 94.5 up down incorrect
DSP.US Viant Technology Inc 20240425 0 8.38 8.38 8.2 8.3 152801 8.3 down up incorrect
DSWL.US Deswell Industries Inc 20240425 0 2.31 2.342 2.31 2.32 3418 2.32 up up correct
DTIL.US Precision BioSciences Inc 20240425 0 9.66 10.1016 9.65 9.72 21921 9.72 up up correct
DTSS.US Datasea Inc 20240425 0 7.72 7.8 7.43 7.8 20569 7.8 up up correct
DTST.US Data Storage Corporation 20240425 0 4.55 4.7903 4.5201 4.64 29108 4.64 up up correct
DTSTW.US Data Storage Corporation 20240425 0 0.55 0.55 0.55 0.55 205 0.55
DUO.US Fangdd Network Group Ltd 20240425 0 0.399 0.4204 0.388 0.41 106950 0.41 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240425 0 211.65 217.84 207.5301 214.84 506055 214.84 up up correct
DUOT.US Duos Technologies Group Inc 20240425 0 3.23 3.29 3.15 3.16 13470 3.16 down down correct
DVAX.US Dynavax Technologies Corporation 20240425 0 11.41 11.41 11.1 11.17 1920552 11.17 down down correct
DWSN.US Dawson Geophysical Company 20240425 0 1.48 1.6 1.36 1.59 8229 1.59 up up correct
DXCM.US DexCom Inc 20240425 0 138.91 139.24 134.39 138.01 4203199 138.01 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240425 0 3.3 3.42 3.22 3.4 302689 3.4 up up correct
DXPE.US DXP Enterprises Inc 20240425 0 51.23 51.385 50.29 50.97 61384 50.97 down down correct
DXYN.US The Dixie Group Inc 20240425 0 0.52 0.539 0.51 0.51 7531 0.51 down down correct
DYAI.US Dyadic International Inc 20240425 0 1.47 1.5098 1.47 1.49 3277 1.49 up up correct
DYN.US Dyne Therapeutics Inc 20240425 0 24.26 24.475 23.16 23.695 705850 23.695 down down correct
DYNT.US Dynatronics Corporation 20240425 0 0.5886 0.5999 0.5401 0.5754 73033 0.5754 down down correct
DZSI.US DZS Inc 20240425 0 1.12 1.15 1.11 1.12 87944 1.12
EA.US Electronic Arts Inc 20240425 0 128.49 128.72 126.205 127.31 1221723 127.31 down down correct
EAST.US Eastside Distilling Inc 20240425 0 1.02 1.05 1.01 1.02 6667 1.02
EBAY.US eBay Inc 20240425 0 50.66 51.49 50.56 51.34 4461328 51.34 up up correct
EBC.US Eastern Bankshares Inc 20240425 0 13.02 13.05 12.795 12.94 717840 12.94 down down correct
EBET.US Esports Technologies Inc 20240425 0 0.261 0.28 0.24 0.27 92100 0.27 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240425 0 12.86 12.86 12.86 12.86 584 12.86
EBON.US Ebang International Holdings Inc 20240425 0 7.74 8 7.6 7.8 5140 7.8 up up correct
EBTC.US Enterprise Bancorp Inc 20240425 0 24.75 24.75 24.38 24.625 18177 24.3945 down down correct
ECOR.US electroCore Inc 20240425 0 5.58 5.8323 5.43 5.65 12585 5.65 up up correct
ECPG.US Encore Capital Group Inc 20240425 0 42.79 43.13 41.63 41.76 141222 41.76 down down correct
EDAP.US EDAP TMS S.A 20240425 0 6.9 7.4 6.85 7.4 48524 7.4 up up correct
EDIT.US Editas Medicine Inc 20240425 0 5.27 5.27 5.11 5.22 1543788 5.22 down down correct
EDRY.US EuroDry Ltd 20240425 0 20.43 20.43 20.43 20.43 444 20.43
EDSA.US Edesa Biotech Inc 20240425 0 4.505 4.6009 4.4555 4.4684 2359 4.4684 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240425 0 0.97 1.0091 0.918 1.005 122966 1.005 up up correct
EDUC.US Educational Development Corporation 20240425 0 2.17 2.27 2.1 2.11 7372 2.11 down down correct
EEFT.US Euronet Worldwide Inc 20240425 0 104.71 105.87 102.35 103.61 216182 103.61 down down correct
EEIQ.US Elite Education Group International Limited 20240425 0 0.76 0.94 0.76 0.92 22363 0.92 up up correct
EFOI.US Energy Focus Inc 20240425 0 1.4784 1.521 1.43 1.5001 2796 1.5001 up up correct
EFSC.US Enterprise Financial Services Corp 20240425 0 38.8 39.125 38.345 38.89 175824 38.89 up up correct
EFTR.US Effector Therapeutics Inc 20240425 0 1.86 1.87 1.75 1.81 180978 1.81 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240425 0 0.0249 0.0385 0.0249 0.0385 20500 0.0385 up up correct
EGAN.US eGain Corporation 20240425 0 6.12 6.2009 6.05 6.18 64197 6.18 up up correct
EGBN.US Eagle Bancorp Inc 20240425 0 21.13 21.13 18.6 19.96 857337 19.96 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240425 0 4.5 4.5 4.19 4.24 130193 4.24 down down correct
EH.US EHang Holdings Limited 20240425 0 17.48 18.34 17.03 18.19 1449443 18.19 up up correct
EHTH.US eHealth Inc 20240425 0 4.46 4.49 4.34 4.42 232763 4.42 down down correct
EIOAX.US EIOAX 20240425 0 8.88 8.88 8.88 8.88 0 8.88
EIOMX.US EIOMX 20240425 0 8.75 8.75 8.75 8.75 0 8.75
EJH.US E 20240425 0 2.91 2.91 0.6795 0.77 12363910 0.77 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240425 0 1.18 1.28 1.18 1.28 105061 1.28 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240425 0 1.97 2.1 1.91 2.02 67382 2.02 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240425 0 3.89 3.92 3.46 3.645 1231239 3.645 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240425 0 0.76 0.785 0.76 0.785 1165 0.785 up up correct
ELSE.US Electro 20240425 0 4.2488 4.2488 4.0201 4.0201 288 4.0201 down down correct
ELTK.US Eltek Ltd 20240425 0 11.1 11.17 10.6701 11.17 18648 11.17 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240425 0 3.7 3.8 3.35 3.39 389921 3.39 down down correct
ELYS.US Elys Game Technology Corp 20240425 0 0.1395 0.1395 0.12 0.1229 2877 0.1229 down down correct
EM.US Smart Share Global Limited 20240425 0 0.59 0.6594 0.589 0.5912 236170 0.5912 up up correct
EMKR.US EMCORE Corporation 20240425 0 2.94 2.98 2.86 2.93 126777 2.93 down down correct
EML.US The Eastern Company 20240425 0 32.04 32.12 31.7 32.12 13353 32.12 up up correct
ENG.US ENGlobal Corporation 20240425 0 1.65 1.7399 1.622 1.63 5681 1.63 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240425 0 1.45 1.509 1.44 1.45 52788 1.45
ENPH.US Enphase Energy Inc 20240425 0 105.57 108.55 98.4 107.83 7493468 107.83 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240425 0 0.5596 0.575 0.5426 0.5467 59748 0.5467 down down correct
ENSG.US The Ensign Group Inc 20240425 0 118.28 118.67 116.48 117.29 230160 117.29 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240425 0 12.62 12.74 12.4025 12.48 79696 12.48 down down correct
ENTG.US Entegris Inc 20240425 0 125.95 129.76 122.23 128.54 1338805 128.4455 up up correct
ENTX.US Entera Bio Ltd 20240425 0 2.03 2.07 1.93 2 117782 2 down down correct
ENVB.US Enveric Biosciences Inc 20240425 0 0.934 0.9583 0.88 0.9 88601 0.9 down down correct
ENVX.US Enovix Corporation 20240425 0 5.87 5.92 5.7 5.84 3708039 5.84 down down correct
EOLS.US Evolus Inc 20240425 0 11.35 11.48 11.07 11.46 548254 11.46 up up correct
EOSE.US Eos Energy Enterprises Inc 20240425 0 0.7426 0.7698 0.705 0.7481 4050042 0.7481 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240425 0 0.13 0.13 0.127 0.13 1300 0.13
EPIX.US ESSA Pharma Inc 20240425 0 6.18 6.48 5.9228 6.12 64770 6.12 down down correct
EPSN.US Epsilon Energy Ltd 20240425 0 5.325 5.45 5.325 5.45 15824 5.45 up up correct
EQ.US Equillium Inc 20240425 0 1.79 1.85 1.67 1.81 130536 1.81 up up correct
EQBK.US Equity Bancshares Inc 20240425 0 33.71 33.89 33.27 33.64 52595 33.64 down down correct
EQIX.US Equinix Inc. (REIT) 20240425 0 743.6 746.41 735 738.35 812736 738.35 down down correct
ERAS.US Erasca Inc. Common Stock 20240425 0 1.85 1.89 1.81 1.88 466397 1.88 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240425 0 5.2 5.27 5.18 5.24 15022740 5.24 up up correct
ERIE.US Erie Indemnity Company 20240425 0 379.5 382.75 377.42 380.26 53562 380.26 up up correct
ERII.US Energy Recovery Inc 20240425 0 13.7 14.24 13.56 14.19 393489 14.19 up up correct
ESCA.US Escalade Incorporated 20240425 0 14.01 14.0779 13.19 13.67 38411 13.67 down down correct
ESEA.US Euroseas Ltd 20240425 0 33 34.08 33 33.97 18456 33.97 up up correct
ESGR.US Enstar Group Limited 20240425 0 287.01 290.68 286.8 290.19 30429 290.19 up up correct
ESGRO.US Enstar Group Limited 20240425 0 24.03 24.1388 23.94 24.1388 5898 24.1388 up up correct
ESGRP.US Enstar Group Limited 20240425 0 25.55 25.55 25.05 25.33 5416 25.33 down down correct
ESLT.US Elbit Systems Ltd 20240425 0 201.52 201.52 198.54 199.99 12586 199.99 down down correct
ESPR.US Esperion Therapeutics Inc 20240425 0 2.1 2.1 1.95 1.99 5147052 1.99 down down correct
ESQ.US Esquire Financial Holdings Inc 20240425 0 47 47.8281 46.26 47.4 45969 47.4 up up correct
ESSA.US ESSA Bancorp Inc 20240425 0 16.9 16.9 15.2939 16.275 14130 16.275 down down correct
ESTA.US Establishment Labs Holdings Inc 20240425 0 48 48.95 45.92 48.54 212633 48.54 up up correct
ET.US PE 20240425 0 25.4 25.41 25.4 25.4025 74293 24.9276 up up correct
ETNB.US 89bio Inc 20240425 0 8.44 8.46 8.04 8.25 1012055 8.25 down down correct
ETON.US Eton Pharmaceuticals Inc 20240425 0 3.16 3.27 3.11 3.12 21179 3.12 down down correct
ETSY.US Etsy Inc 20240425 0 65.9 67.52 65.5986 67.2 2174787 67.2 up up correct
EVBG.US Everbridge Inc 20240425 0 34.9 34.92 34.89 34.9 868238 34.9
EVCM.US EverCommerce Inc. Common Stock 20240425 0 9.21 9.38 9.12 9.18 144194 9.18 down down correct
EVER.US EverQuote Inc 20240425 0 19.37 19.37 18.4 18.61 323629 18.61 down down correct
EVFM.US Evofem Biosciences Inc 20240425 0 0.017 0.017 0.014 0.014 178000 0.014 down down correct
EVGN.US Evogene Ltd 20240425 0 0.65 0.679 0.64 0.6587 28252 0.6587 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240425 0 1.69 1.72 1.65 1.71 2443859 1.71 up up correct
EVGOW.US EVgo Equity Warrants 20240425 0 0.175 0.175 0.158 0.162 16200 0.162 down down correct
EVLO.US Evelo Biosciences Inc 20240425 0 0.046 0.046 0.046 0.046 500 0.046
EVLV.US Newhold Investment Corp 20240425 0 3.93 3.99 3.87 3.94 952072 3.94 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20240425 0 0.38 0.385 0.38 0.38 65714 0.38
EVOK.US Evoke Pharma Inc 20240425 0 0.4325 0.449 0.432 0.436 15641 0.436 up up correct
EVOL.US Evolving Systems Inc 20240425 0 1.05 1.05 1.05 1.05 0 1.05
EWBC.US East West Bancorp Inc 20240425 0 76.14 76.84 75.5 76.36 1118648 75.8042 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240425 0 11.5 11.69 11.345 11.51 293237 11.51 up up correct
EWTX.US Edgewise Therapeutics Inc 20240425 0 15.66 15.97 15.08 15.94 607514 15.94 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240425 0 4.13 4.13 3.86 3.99 472912 3.99 down down correct
EXAS.US Exact Sciences Corporation 20240425 0 62.17 62.5 58.4 58.79 2648606 58.79 down down correct
EXC.US Exelon Corporation 20240425 0 37.97 38.04 37.21 37.66 3958519 37.2866 down down correct
EXEL.US Exelixis Inc 20240425 0 23.68 23.74 23.355 23.53 1429751 23.53 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240425 0 1.6 1.65 1.545 1.64 497620 1.64 up up correct
EXLS.US ExlService Holdings Inc 20240425 0 29.42 29.42 28.93 29.31 1285864 29.31 down down correct
EXPD.US Expeditors International of Washington Inc 20240425 0 112 113.75 111.81 113.15 1619100 113.15 up up correct
EXPE.US Expedia Group Inc 20240425 0 134.53 136.94 134.02 136.25 1501604 136.25 up up correct
EXPI.US eXp World Holdings Inc 20240425 0 9.96 10.2 9.935 9.97 908434 9.9298 up up correct
EXPO.US Exponent Inc 20240425 0 79.8 80.66 79.46 79.68 473453 79.68 down down correct
EXTR.US Extreme Networks Inc 20240425 0 11.01 11.335 11.01 11.33 1686853 11.33 up up correct
EYE.US National Vision Holdings Inc 20240425 0 17.45 17.88 17.25 17.87 1249926 17.87 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240425 0 34.61 34.6239 34.61 34.6239 300 34.4758 up up correct
EYEN.US Eyenovia Inc 20240425 0 0.56 0.8175 0.5412 0.7113 3769831 0.7113 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240425 0 16.26 16.26 15.51 16.16 749630 16.16 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240425 0 2.482 2.59 2.37 2.38 5125 2.38 down down correct
EZGO.US EZGO Technologies Ltd 20240425 0 1.87 2.04 1.8 1.96 161708 1.96 up up correct
EZPW.US EZCORP Inc 20240425 0 11.32 11.42 10.94 11.07 521392 11.07 down down correct
FA.US First Advantage Corporation Common Stock 20240425 0 16.31 16.55 16.17 16.47 363559 16.47 up up correct
FAMI.US Farmmi Inc 20240425 0 0.86 0.8601 0.84 0.84 5719 0.84 down down correct
FANG.US Diamondback Energy Inc 20240425 0 205.64 207.66 203.43 207.1 1093810 207.1 up up correct
FANH.US Fanhua Inc 20240425 0 3.54 3.59 3.43 3.53 3088 3.53 down down correct
FARM.US Farmer Bros. Co 20240425 0 3.14 3.2254 3.1146 3.13 34314 3.13 down down correct
FARO.US FARO Technologies Inc 20240425 0 18.32 18.61 18.3 18.45 143113 18.45 up up correct
FAST.US Fastenal Company 20240425 0 67.75 68.41 66.96 68.14 2711278 68.14 up up correct
FAT.US FAT Brands Inc 20240425 0 7.45 7.4999 7.2 7.4999 16275 7.4999 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240425 0 6.2901 6.2901 6.29 6.29 440 6.29 down down correct
FATBP.US FAT Brands Inc 20240425 0 15.02 15.02 14.95 14.95 2300 14.95 down down correct
FATE.US Fate Therapeutics Inc 20240425 0 4.14 4.15 3.78 3.87 3601787 3.87 down down correct
FBIO.US Fortress Biotech Inc 20240425 0 1.75 1.77 1.66 1.72 210100 1.72 down down correct
FBIOP.US Fortress Biotech Inc 20240425 0 13.27 13.85 13.0273 13.3 7062 13.3 up up correct
FBIZ.US First Business Financial Services Inc 20240425 0 34.29 34.57 33.52 33.89 15286 33.6472 down down correct
FBMS.US The First Bancshares Inc 20240425 0 25.99 25.99 24.81 25.04 200246 24.7873 down down correct
FBNC.US First Bancorp 20240425 0 33.81 33.81 31.45 31.55 256236 31.55 down down correct
FBRT.US PE 20240425 0 20 20.17 20 20.17 8038 20.17 up up correct
FBRX.US Forte Biosciences Inc 20240425 0 0.725 0.74 0.7101 0.739 2845 0.739 up up correct
FCAP.US First Capital Inc 20240425 0 28 28 28 28 459 28
FCBC.US First Community Bankshares Inc 20240425 0 33.34 33.49 32.85 33.49 31065 33.2175 up up correct
FCCO.US First Community Corporation 20240425 0 16.16 16.74 16.1201 16.41 30018 16.273 up up correct
FCEL.US FuelCell Energy Inc 20240425 0 0.8488 0.8624 0.8051 0.842 32385289 0.842 down down correct
FCFS.US FirstCash Inc 20240425 0 128.7 128.7 114.1 114.61 1088791 114.61 down down correct
FCNCA.US First Citizens BancShares Inc 20240425 0 1638.7 1810.03 1634.905 1800.35 170431 1800.35 up up correct
FCNCP.US First Citizens BancShares Inc 20240425 0 20.98 21.09 20.79 20.87 12700 20.87 down down correct
FCREX.US FCREX 20240425 0 12.28 12.28 12.28 12.28 0 12.28
FCRIX.US FCRIX 20240425 0 12.32 12.32 12.32 12.32 0 12.32
FCRUX.US FCRUX 20240425 0 12.26 12.26 12.26 12.26 0 12.26
FCUV.US Focus Universal Inc. Common Stock 20240425 0 0.2716 0.33 0.2716 0.2831 55852 0.2831 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240425 0 46.25 47.15 45.5 45.53 6075 45.53 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240425 0 23.51 23.98 22.91 23.53 453265 23.53 up up correct
FDUS.US Fidus Investment Corporation 20240425 0 20.28 20.35 20.195 20.2 92308 20.2 down down correct
FECAX.US FECAX 20240425 0 23.52 23.52 23.52 23.52 0 23.3142
FEIM.US Frequency Electronics Inc 20240425 0 9.771 9.807 9.6 9.62 6688 9.62 down down correct
FELE.US Franklin Electric Co. Inc 20240425 0 102 103.07 100.88 102.54 216540 102.2737 up down incorrect
FEMY.US Femasys Inc. Common Stock 20240425 0 1.33 1.34 1.27 1.33 103654 1.33
FENC.US Fennec Pharmaceuticals Inc 20240425 0 9 9.33 8.8301 9.16 120030 9.16 up down incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20240425 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240425 0 22.42 22.475 22.12 22.36 367716 22.36 down up incorrect
FFBW.US FFBW Inc 20240425 0 12.779 12.785 12.76 12.76 650 12.76 down up incorrect
FFIC.US Flushing Financial Corporation 20240425 0 11.45 11.49 11.05 11.38 226175 11.38 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20240425 0 0.0498 0.0498 0.0451 0.049 30931770 0.049 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20240425 0 0.014 0.014 0.011 0.0121 11679 0.0121 down up incorrect
FFIN.US First Financial Bankshares Inc 20240425 0 30.21 30.47 29.64 30.41 437355 30.41 up down incorrect
FFIV.US F5 Networks Inc 20240425 0 181.11 183.48 180.51 181.85 645749 181.85 up down incorrect
FFNW.US First Financial Northwest Inc 20240425 0 20.44 20.57 20.35 20.5 51894 20.5 up down incorrect
FFWM.US First Foundation Inc 20240425 0 7.06 7.06 6.57 6.7 595360 6.7 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20240425 0 9.74 9.98 9.63 9.98 5320 9.98 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20240425 0 17.76 17.8 17.25 17.79 3000 17.79 up down incorrect
FGEN.US FibroGen Inc 20240425 0 0.95 1.025 0.9011 1.02 1259232 1.02 up down incorrect
FGF.US FG Financial Group Inc 20240425 0 1.3189 1.3445 1.3189 1.33 15515 1.33 up up correct
FGFPP.US FG Financial Group Inc 20240425 0 17.55 18.16 17.55 17.93 2200 17.93 up up correct
FHB.US First Hawaiian Inc 20240425 0 22.14 22.2 21.65 22.07 728288 22.07 down down correct
FHLTU.US Future Health Esg Corp Unit 20240425 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240425 0 17.8 17.9024 17.59 17.6 4841 17.6 down down correct
FHTX.US Foghorn Therapeutics Inc 20240425 0 5.04 5.31 4.8 5.23 48749 5.23 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240425 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240425 0 27 27.05 25.75 26.95 1300999 26.95 down down correct
FINW.US FinWise Bancorp Common Stock 20240425 0 10.22 10.7748 10.12 10.6 39152 10.6 up up correct
FISI.US Financial Institutions Inc 20240425 0 17.19 17.53 17.175 17.42 58599 17.42 up up correct
FITB.US Fifth Third Bancorp 20240425 0 36.96 37.24 36.4 36.82 2832219 36.82 down up incorrect
FITBI.US Fifth Third Bancorp 20240425 0 25.25 25.29 25.23 25.27 16000 25.27 up down incorrect
FITBO.US Fifth Third Bancorp 20240425 0 21.695 22 21.65 21.934 5300 21.934 up down incorrect
FITBP.US Fifth Third Bancorp 20240425 0 23.75 23.75 23.62 23.63 2300 23.63 down up incorrect
FIVE.US Five Below Inc 20240425 0 150.3 151.65 148.67 150.85 1029354 150.85 up down incorrect
FIVN.US Five9 Inc 20240425 0 59.81 60.2 59.16 59.92 589615 59.92 up down incorrect
FIZZ.US National Beverage Corp 20240425 0 44.42 44.55 43.45 43.51 132714 43.51 down up incorrect
FKWL.US Franklin Wireless Corp 20240425 0 2.94 3.02 2.931 2.99 4798 2.99 up down incorrect
FLEX.US Flex Ltd 20240425 0 28.27 28.875 28.04 28.7 2537505 28.7 up down incorrect
FLGC.US Flora Growth Corp 20240425 0 1.55 1.5579 1.4501 1.54 277728 1.54 down up incorrect
FLGT.US Fulgent Genetics Inc 20240425 0 20.65 20.753 19.97 20.03 184148 20.03 down up incorrect
FLIC.US The First of Long Island Corporation 20240425 0 10.55 10.655 10.4 10.48 98360 10.48 down up incorrect
FLL.US Full House Resorts Inc 20240425 0 5.22 5.25 5.085 5.2 49890 5.2 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20240425 0 16.46 16.64 15.97 16.51 1146938 16.51 up up correct
FLNT.US Fluent Inc 20240425 0 2.63 2.79 2.56 2.78 51994 2.78 up up correct
FLUX.US Flux Power Holdings Inc 20240425 0 4.25 4.49 4.15 4.41 53153 4.41 up up correct
FLWS.US 1 20240425 0 9.16 9.2 9.04 9.15 295286 9.15 down down correct
FLXS.US Flexsteel Industries Inc 20240425 0 38.83 38.931 38.11 38.63 13028 38.63 down down correct
FLYW.US Flywire Corporation 20240425 0 20.71 20.83 20.42 20.55 1368838 20.55 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240425 0 20.5992 21.07 20.36 20.47 15993 20.47 down down correct
FMBH.US First Mid Bancshares Inc 20240425 0 31.84 31.84 30.425 31.38 58100 31.38 down down correct
FMNB.US Farmers National Banc Corp 20240425 0 12.14 12.35 11.95 12.16 103346 12.16 up up correct
FNCB.US FNCB Bancorp Inc 20240425 0 5.399 5.51 5.3 5.51 2610 5.51 up up correct
FNCH.US Finch Therapeutics Group Inc 20240425 0 2.25 2.3099 2.1 2.24 41721 2.24 down down correct
FNKO.US Funko Inc 20240425 0 6.12 6.24 5.91 6.21 701383 6.21 up up correct
FNLC.US The First Bancorp Inc 20240425 0 22.49 22.795 22.12 22.4 15328 22.4 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240425 0 11.36 12 11.01 11.4 10393 11.4 up up correct
FNWB.US First Northwest Bancorp 20240425 0 11.06 11.06 10.625 10.71 10270 10.71 down down correct
FNWD.US Finward Bancorp Common Stock 20240425 0 24.61 24.85 24.6 24.6 2528 24.6 down down correct
FOLD.US Amicus Therapeutics Inc 20240425 0 10.4 10.47 10.02 10.17 4002520 10.17 down down correct
FONR.US FONAR Corporation 20240425 0 16.1 16.97 15.885 16.86 17010 16.86 up up correct
FORA.US Forian Inc 20240425 0 2.64 2.72 2.61 2.72 1663 2.72 up up correct
FORD.US Forward Industries Inc 20240425 0 0.6272 0.6272 0.502 0.559 32130 0.559 down down correct
FORM.US FormFactor Inc 20240425 0 41.47 43.94 40.85 43.86 663405 43.86 up up correct
FORR.US Forrester Research Inc 20240425 0 18.43 18.697 18.1 18.56 124979 18.56 up up correct
FORTY.US Formula Systems (1985) Ltd 20240425 0 74.6 74.6 74.6 74.6 109 74.6
FOSL.US Fossil Group Inc 20240425 0 0.788 0.81 0.7585 0.7888 630465 0.7888 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240425 0 9.98 10 9.76 10 7500 10 up up correct
FOX.US Fox Corporation 20240425 0 29.2 29.37 28.93 29.25 891584 29.25 up up correct
FOXA.US Fox Corporation 20240425 0 31.43 31.78 31.265 31.68 2392270 31.68 up up correct
FOXF.US Fox Factory Holding Corp 20240425 0 39.53 39.92 38.8 39.37 593401 39.37 down down correct
FPAY.US FlexShopper Inc 20240425 0 1.06 1.06 1.04 1.04 33748 1.04 down down correct
FRAF.US Franklin Financial Services Corporation 20240425 0 29.99 30.35 29.99 30.35 5800 30.0292 up up correct
FRBA.US First Bank 20240425 0 11.83 11.96 11.69 11.95 67964 11.95 up up correct
FRBK.US Republic First Bancorp Inc 20240425 0 0.012 0.03 0.012 0.03 5606 0.03 up up correct
FREE.US Whole Earth Brands Inc 20240425 0 4.84 4.84 4.81 4.82 412219 4.82 down down correct
FREEW.US FREEW 20240425 0 0.0527 0.0527 0.0527 0.0527 100 0.0527
FRHC.US Freedom Holding Corp 20240425 0 66.56 67.66 66.12 67.4 31855 67.4 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240425 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240425 0 34.81 34.9505 33.395 34.46 255214 34.46 down down correct
FROG.US JFrog Ltd 20240425 0 38.47 40.68 38.46 40.47 995574 40.47 up up correct
FROPX.US FROPX 20240425 0 19.42 19.42 19.42 19.42 0 19.42
FRPH.US FRP Holdings Inc 20240425 0 30.68 30.82 30.0501 30.36 19069 30.36 down down correct
FRPT.US Freshpet Inc 20240425 0 103.69 105.61 102.99 104.98 594005 104.98 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240425 0 18.01 18.61 18.01 18.56 1561483 18.56 up up correct
FRST.US Primis Financial Corp 20240425 0 10.89 10.89 10.57 10.69 44608 10.5915 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240425 0 1.08 1.1 1.0669 1.08 7785 1.08
FSBC.US Five Star Bancorp 20240425 0 21.86 21.88 21.55 21.85 32187 21.653 down up incorrect
FSBW.US FS Bancorp Inc 20240425 0 31.63 31.7 31.15 31.44 21283 31.1819 down up incorrect
FSEA.US First Seacoast Bancorp 20240425 0 8.69 8.75 8.68 8.7499 8461 8.7499 up down incorrect
FSFG.US First Savings Financial Group Inc 20240425 0 15.52 15.52 15.52 15.52 561 15.52
FSLR.US First Solar Inc 20240425 0 176.9 177 170.56 175.02 1684922 175.02 down up incorrect
FSTR.US L.B. Foster Company 20240425 0 24.24 24.67 24.21 24.67 26578 24.67 up down incorrect
FSV.US FirstService Corporation 20240425 0 153.73 153.9 150.58 151.62 132882 151.62 down up incorrect
FTCI.US FTC Solar Inc 20240425 0 0.4642 0.4698 0.4 0.4017 489667 0.4017 down up incorrect
FTDR.US Frontdoor Inc 20240425 0 30.83 31.03 30.53 30.69 429914 30.69 down up incorrect
FTEK.US Fuel Tech Inc 20240425 0 1.13 1.16 1.13 1.1501 21701 1.1501 up down incorrect
FTFT.US Future FinTech Group Inc 20240425 0 0.8591 0.86 0.8305 0.84 14422 0.84 down up incorrect
FTHM.US Fathom Holdings Inc 20240425 0 1.512 1.5558 1.48 1.48 8952 1.48 down up incorrect
FTNT.US Fortinet Inc 20240425 0 64.61 64.69 62.87 64.03 3670755 64.03 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20240425 0 7.07 7.18 6.85 7.13 536492 7.13 up up correct
FULT.US Fulton Financial Corporation 20240425 0 15.35 15.58 15.145 15.56 1095163 15.56 up up correct
FULTP.US Fulton Financial Corporation 20240425 0 17.92 18.119 17.91 18.119 8400 18.119 up up correct
FUNC.US First United Corporation 20240425 0 22.18 22.35 22.03 22.28 38046 22.28 up up correct
FUND.US Sprott Focus Trust Inc 20240425 0 7.61 7.68 7.57 7.65 21300 7.65 up up correct
FUSB.US First US Bancshares Inc 20240425 0 9.7898 10.23 9.7855 9.87 5145 9.87 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240425 0 21.37 21.44 21.35 21.4 367784 21.4 up up correct
FUTU.US Futu Holdings Limited 20240425 0 61.63 63.2 61.06 63 1842617 63 up up correct
FUV.US Arcimoto Inc 20240425 0 0.42 0.4225 0.418 0.4225 47943 0.4225 up up correct
FVCB.US FVCBankcorp Inc 20240425 0 11.2 11.53 11.0262 11.17 21012 11.17 down down correct
FWBI.US First Wave BioPharma Inc 20240425 0 3.01 3.01 2.72 2.73 45267 2.73 down down correct
FWONA.US Formula One Group 20240425 0 60.91 61.67 60.59 61.39 54900 61.39 up up correct
FWONK.US Formula One Group 20240425 0 68.43 69.19 68.175 68.93 794700 68.93 up up correct
FWRD.US Forward Air Corporation 20240425 0 23.23 23.36 22.74 23.04 583890 23.04 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240425 0 22.8 23.95 22.41 23.63 567012 23.63 up down incorrect
FXNC.US First National Corporation 20240425 0 14.9 15.13 14.9 15.03 1700 15.03 up down incorrect
FYBR.US Frontier Communications Parent Inc 20240425 0 22.24 22.79 21.85 22.62 1248282 22.62 up down incorrect
GABC.US German American Bancorp Inc 20240425 0 32.82 33.26 32.14 32.39 159211 32.1193 down up incorrect
GAIA.US Gaia Inc 20240425 0 4.01 4.07 3.88 3.95 66609 3.95 down up incorrect
GAIN.US Gladstone Investment Corporation 20240425 0 14.12 14.23 14.07 14.13 75288 14.13 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240425 0 23.997 24.037 23.88 23.92 1700 23.92 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240425 0 22.598 22.6 22.598 22.6 1300 22.6 up down incorrect
GALT.US Galectin Therapeutics Inc 20240425 0 3.23 3.55 3.2 3.5 212084 3.5 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20240425 0 8.75 8.78 8.62 8.74 99857 8.74 down up incorrect
GAMC.US Golden Arrow Merger Corp 20240425 0 10.75 10.75 10.75 10.75 0 10.75
GAMCU.US Golden Arrow Merger Corp 20240425 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240425 0 0.17 0.17 0.17 0.17 2000 0.17
GAME.US Engine Media Holdings Inc. Common Stock 20240425 0 1.47 1.6699 1.43 1.58 217512 1.58 up down incorrect
GAN.US GAN Limited 20240425 0 1.22 1.245 1.2001 1.22 112453 1.22
GANX.US Gain Therapeutics Inc 20240425 0 3.1 3.2 2.95 3.07 142421 3.07 down up incorrect
GASS.US StealthGas Inc 20240425 0 5.91 6.01 5.91 5.96 36235 5.96 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240425 0 10.52 10.52 10.52 10.52 200 10.52
GATEU.US Marblegate Acquisition Corp. Unit 20240425 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240425 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240425 0 37.84 37.84 36.9 37.4 664478 37.4 down up incorrect
GBDC.US Golub Capital BDC Inc 20240425 0 17 17.095 16.9799 17.03 468840 16.6476 up down incorrect
GBIO.US Generation Bio Co 20240425 0 2.91 3.09 2.81 3.01 156786 3.01 up down incorrect
GBLI.US Global Indemnity Group LLC 20240425 0 31.485 31.485 31.38 31.38 256 31.38 down up incorrect
GBNH.US Greenbrook TMS Inc 20240425 0 0.0812 0.0812 0.0651 0.0659 4984 0.0659 down down correct
GBNY.US Generations Bancorp NY Inc 20240425 0 10 10 10 10 0 10
GBRGW.US Goldenbridge Acquisition Limited 20240425 0 0.25 0.25 0.25 0.25 2 0.25
GCBC.US Greene County Bancorp Inc 20240425 0 28.6 29.57 28.14 28.89 28044 28.89 up up correct
GCMG.US GCM Grosvenor Inc 20240425 0 9.38 9.43 9.3 9.31 93600 9.31 down down correct
GCMGW.US GCM Grosvenor Inc 20240425 0 0.41 0.41 0.405 0.405 2314 0.405 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240425 0 22.83 22.83 22.83 22.83 0 22.83
GDEN.US Golden Entertainment Inc 20240425 0 34.17 34.17 32.93 33.22 628078 33.22 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240425 0 2.2 2.27 2.2 2.27 300 2.27 up up correct
GDRX.US GoodRx Holdings Inc 20240425 0 6.83 7.085 6.795 7.08 558378 7.08 up up correct
GDS.US GDS Holdings Limited 20240425 0 7.04 7.22 7 7.2 895202 7.2 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240425 0 10.02 10.02 9.84 9.94 260669 9.94 down down correct
GECC.US Great Elm Capital Corporation 20240425 0 10.3 10.7889 10.25 10.35 17182 10.35 up up correct
GECCM.US GECCM 20240425 0 25.06 25.06 25.06 25.06 200 25.06
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240425 0 24.2 24.2 24.2 24.2 0 24.2
GEG.US Great Elm Group Inc 20240425 0 1.89 1.9086 1.89 1.9 3532 1.9 up up correct
GENC.US Gencor Industries Inc 20240425 0 16.67 16.81 16.585 16.76 22889 16.76 up up correct
GENE.US Genetic Technologies Limited 20240425 0 2.31 2.31 2.1 2.18 32104 2.18 down down correct
GEOS.US Geospace Technologies Corporation 20240425 0 12.5 12.65 12.24 12.52 32522 12.52 up up correct
GERN.US Geron Corporation 20240425 0 3.54 3.595 3.36 3.56 9073265 3.56 up up correct
GEVO.US Gevo Inc 20240425 0 0.6615 0.665 0.5683 0.5966 7582975 0.5966 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240425 0 2.75 2.92 2.75 2.84 67726 2.84 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240425 0 0.3 0.3015 0.3 0.3015 2271 0.3015 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240425 0 47.44 48.36 47.32 47.79 1100500 47.79 up up correct
GGAL.US Grupo Financiero Galicia S.A 20240425 0 28.9 30.13 28.32 29.49 712534 29.49 up up correct
GH.US Guardant Health Inc 20240425 0 17.71 17.86 16.95 17.16 1941289 17.16 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240425 0 10.83 10.98 10.3 10.5 32083 10.5 down down correct
GHSI.US Guardion Health Sciences Inc 20240425 0 7.9 8.1499 7.9 8.1499 1833 8.1499 up up correct
GIFI.US Gulf Island Fabrication Inc 20240425 0 6.82 6.82 6.58 6.76 53266 6.76 down down correct
GIGM.US GigaMedia Limited 20240425 0 1.31 1.35 1.31 1.35 14325 1.35 up up correct
GIII.US G 20240425 0 28.64 28.7 27.74 28.5 418391 28.5 down down correct
GILD.US Gilead Sciences Inc 20240425 0 67.47 67.9 65.09 65.27 15172000 65.27 down down correct
GILT.US Gilat Satellite Networks Ltd 20240425 0 5.04 5.11 4.965 5.08 176721 5.08 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240425 0 3.61 3.8 3.61 3.794 18300 3.794 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240425 0 24.36 24.36 24.36 24.36 0 24.36
GLAD.US Gladstone Capital Corporation 20240425 0 21.24 21.29 21.0501 21.22 81441 21.22 down down correct
GLBE.US Global 20240425 0 32.64 33.125 32.1 32.81 601163 32.81 up up correct
GLBFX.US GL Beyond Income Fund 20240425 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240425 0 1.95 1.98 1.9 1.9296 19737 1.9296 down down correct
GLBZ.US Glen Burnie Bancorp 20240425 0 5.28 5.28 5.28 5.28 128 5.28
GLDD.US Great Lakes Dredge & Dock Corporation 20240425 0 7.33 7.425 7.13 7.19 290501 7.19 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240425 0 0.37 0.3949 0.358 0.3925 35002 0.3925 up up correct
GLNG.US Golar LNG Limited 20240425 0 25.2 25.3347 24.9105 25.02 1043755 25.02 down down correct
GLPG.US Galapagos NV 20240425 0 28.75 28.75 28.33 28.63 167894 28.63 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240425 0 43.05 43.55 43 43.43 1026015 43.43 up up correct
GLRE.US Greenlight Capital Re Ltd 20240425 0 12.195 12.28 12.08 12.15 39739 12.15 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240425 0 23.98 23.98 23.98 23.98 0 23.98
GLSI.US Greenwich LifeSciences Inc 20240425 0 12.425 12.93 11.99 12.34 30895 12.34 down down correct
GLTO.US Galecto Inc 20240425 0 0.6996 0.6996 0.653 0.6689 26490 0.6689 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240425 0 5.35 5.52 5.11 5.45 134428 5.45 up up correct
GLYC.US GlycoMimetics Inc 20240425 0 1.8 1.8105 1.695 1.71 547997 1.71 down down correct
GMBL.US Esports Entertainment Group Inc 20240425 0 0.7 0.79 0.64 0.645 7600 0.645 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240425 0 0.29 0.29 0.29 0.29 0 0.29
GMDA.US Gamida Cell Ltd 20240425 0 0.015 0.019 0.015 0.018 405165 0.018 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240425 0 23.48 23.48 23.48 23.48 0 23.48
GNFT.US Genfit SA 20240425 0 3.42 3.5586 3.4 3.45 12609 3.45 up down incorrect
GNLN.US Greenlane Holdings Inc 20240425 0 0.5385 0.5599 0.51 0.5235 413724 0.5235 down up incorrect
GNPX.US Genprex Inc 20240425 0 2.24 2.24 2.11 2.12 8625 2.12 down up incorrect
GNSS.US Genasys Inc 20240425 0 2.06 2.13 2.04 2.12 13084 2.12 up down incorrect
GNTX.US Gentex Corporation 20240425 0 34.91 34.91 34.45 34.65 1597465 34.65 down up incorrect
GNTY.US Guaranty Bancshares Inc 20240425 0 29.49 29.49 28.485 29.33 22301 29.33 down up incorrect
GO.US Grocery Outlet Holding Corp 20240425 0 27.36 27.64 27.1 27.19 909307 27.19 down up incorrect
GOCO.US GoHealth Inc 20240425 0 10 10.17 9.8831 10.01 8312 10.01 up down incorrect
GOEV.US Canoo Inc 20240425 0 2.89 2.99 2.68 2.7 3749037 2.7 down up incorrect
GOEVW.US Canoo Holdings Ltd 20240425 0 0.0746 0.075 0.0652 0.075 92799 0.075 up down incorrect
GOGL.US Golden Ocean Group Limited 20240425 0 13.51 13.855 13.4517 13.82 1245965 13.82 up down incorrect
GOGO.US Gogo Inc 20240425 0 8.56 8.835 8.5 8.79 647028 8.79 up down incorrect
GOOD.US Gladstone Commercial Corporation 20240425 0 13.22 13.35 13.16 13.24 144628 13.24 up down incorrect
GOODN.US Gladstone Commercial Corporation 20240425 0 21.75 21.91 21.54 21.91 2300 21.91 up down incorrect
GOOG.US Alphabet Inc 20240425 0 153.36 158.28 152.768 157.95 36197793 157.95 up down incorrect
GOOGL.US Alphabet Inc 20240425 0 151.33 156.49 150.87 156 57109727 156 up down incorrect
GOSS.US Gossamer Bio Inc 20240425 0 0.6932 0.6932 0.6333 0.67 2484614 0.67 down up incorrect
GOVX.US GeoVax Labs Inc 20240425 0 1.56 1.56 1.4399 1.47 23602 1.47 down down correct
GP.US GreenPower Motor Company Inc 20240425 0 1.86 1.89 1.8 1.84 10569 1.84 down down correct
GPRE.US Green Plains Inc 20240425 0 21.63 21.66 20.95 21.16 945981 21.16 down down correct
GPRO.US GoPro Inc 20240425 0 1.73 1.74 1.7 1.71 1441091 1.71 down down correct
GRBK.US Green Brick Partners Inc 20240425 0 53.49 54.6 52.38 54.46 320923 54.46 up up correct
GREE.US Greenidge Generation Holdings Inc 20240425 0 2.76 2.9394 2.7 2.93 84232 2.93 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240425 0 9.38 9.4 9.327 9.4 1100 9.4 up up correct
GRFS.US Grifols S.A 20240425 0 6.33 6.37 6.12 6.27 1012213 6.27 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240425 0 24.9 24.9 24.9 24.9 0 24.9
GRIN.US Grindrod Shipping Holdings Ltd 20240425 0 13.56 13.7682 13.53 13.62 8931 13.62 up up correct
GRMN.US Garmin Ltd 20240425 0 141.86 143.29 140.46 143.03 528230 143.03 up up correct
GRNQ.US Greenpro Capital Corp 20240425 0 1.17 1.22 1.12 1.15 6732 1.15 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240425 0 0.5752 0.6 0.5526 0.574 36419 0.574 down down correct
GROW.US U.S. Global Investors Inc 20240425 0 2.73 2.737 2.69 2.7 12535 2.6925 down down correct
GRPN.US Groupon Inc 20240425 0 10.47 11.58 10.17 11.47 1456735 11.47 up up correct
GRTS.US Gritstone bio Inc 20240425 0 0.81 0.81 0.753 0.7645 1068630 0.7645 down down correct
GRTX.US Galera Therapeutics Inc 20240425 0 0.18 0.21 0.176 0.2075 685757 0.2075 up up correct
GRVY.US Gravity Co. Ltd 20240425 0 67 67.61 66.4 66.69 25506 66.69 down down correct
GRWG.US GrowGeneration Corp 20240425 0 2.29 2.29 2.19 2.2 680944 2.2 down down correct
GSBC.US Great Southern Bancorp Inc 20240425 0 53.21 53.21 52.3543 52.91 29361 52.91 down down correct
GSHD.US Goosehead Insurance Inc 20240425 0 55.24 55.79 50.47 53.16 1371698 53.16 down down correct
GSIT.US GSI Technology Inc 20240425 0 3.7 3.745 3.51 3.54 189875 3.54 down down correct
GSM.US Ferroglobe PLC 20240425 0 5.07 5.21 5.03 5.19 1069124 5.19 up up correct
GSRDX.US GSRDX 20240425 0 8.19 8.19 8.19 8.19 0 8.19
GSREX.US GSREX 20240425 0 8.18 8.18 8.18 8.18 0 8.18
GSRHX.US GSRHX 20240425 0 8.64 8.64 8.64 8.64 0 8.64
GSRJX.US GSRJX 20240425 0 8.19 8.19 8.19 8.19 0 8.19
GSRQX.US GSRQX 20240425 0 8.34 8.34 8.34 8.34 0 8.34
GT.US The Goodyear Tire & Rubber Company 20240425 0 11.79 11.795 11.545 11.74 2394617 11.74 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240425 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240425 0 3.58 3.88 3.55 3.7516 3434 3.7516 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240425 0 1.65 1.69 1.6 1.6 14183 1.6 down down correct
GTHX.US G1 Therapeutics Inc 20240425 0 3.93 3.93 3.77 3.86 538433 3.86 down down correct
GTIM.US Good Times Restaurants Inc 20240425 0 2.56 2.7542 2.56 2.74 19317 2.74 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240425 0 54.18 56.15 54.01 56.01 1240910 56.01 up up correct
GTX.US Garrett Motion Inc 20240425 0 9.33 9.99 8.785 9.88 3989415 9.88 up up correct
GURE.US Gulf Resources Inc 20240425 0 1.5 1.54 1.465 1.5358 19535 1.5358 up up correct
GVP.US GSE Systems Inc 20240425 0 2.81 2.87 2.57 2.67 20946 2.67 down down correct
GWRS.US Global Water Resources Inc 20240425 0 12.1 12.39 12.06 12.25 27043 12.25 up up correct
HA.US Hawaiian Holdings Inc 20240425 0 12.22 12.4475 12.09 12.12 1106357 12.12 down down correct
HAFC.US Hanmi Financial Corporation 20240425 0 15.8 15.81 15.2971 15.63 324697 15.3842 down down correct
HAIN.US The Hain Celestial Group Inc 20240425 0 6.13 6.17 6.03 6.09 1084325 6.09 down down correct
HALL.US Hallmark Financial Services Inc 20240425 0 0.6785 0.6785 0.6785 0.6785 53 0.6785
HALO.US Halozyme Therapeutics Inc 20240425 0 38.71 38.75 38.23 38.46 693350 38.46 down down correct
HAS.US Hasbro Inc 20240425 0 64.99 65.27 63.21 64.97 2374900 64.2625 down down correct
HAYN.US Haynes International Inc 20240425 0 60.38 60.38 60.08 60.28 95140 60.28 down down correct
HBAN.US Huntington Bancshares Incorporated 20240425 0 13.69 13.78 13.47 13.58 14602750 13.58 down down correct
HBANM.US Huntington Bancshares Incorporated 20240425 0 21.6 21.71 21.38 21.4 10700 21.4 down down correct
HBANP.US Huntington Bancshares Incorporated 20240425 0 18 18.15 17.766 17.99 20400 17.99 down down correct
HBCP.US Home Bancorp Inc 20240425 0 36.01 36.33 34.96 35.5 9217 35.25 down down correct
HBIO.US Harvard Bioscience Inc 20240425 0 3.67 3.695 3.47 3.56 65306 3.56 down down correct
HBNC.US Horizon Bancorp Inc 20240425 0 12.49 12.49 11.36 11.85 284593 11.85 down down correct
HBT.US HBT Financial Inc 20240425 0 18.88 18.95 18.515 18.86 31000 18.6734 down down correct
HCAT.US Health Catalyst Inc 20240425 0 5.95 5.95 5.55 5.6 699349 5.6 down down correct
HCKT.US The Hackett Group Inc 20240425 0 22.22 22.23 21.78 21.88 101446 21.88 down down correct
HCM.US HUTCHMED (China) Limited 20240425 0 18.66 19.23 18.54 18.99 119074 18.99 up up correct
HCSG.US Healthcare Services Group Inc 20240425 0 11.27 11.415 10.98 11 495710 11 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240425 0 1.25 1.28 1.19 1.2 44380 1.2 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240425 0 10.49 10.49 10.49 10.49 0 10.49
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240425 0 10.5 10.5 10.5 10.5 0 10.5
HCWB.US HCW Biologics Inc. Common Stock 20240425 0 1.525 1.525 1.4503 1.46 2755 1.46 down down correct
HDSN.US Hudson Technologies Inc 20240425 0 10.59 10.68 10.43 10.55 321088 10.55 down down correct
HEAR.US Turtle Beach Corporation 20240425 0 14 14.39 13.78 14.05 318252 14.05 up up correct
HEES.US H&E Equipment Services Inc 20240425 0 58.05 59.1 56.56 58.57 204018 58.57 up up correct
HELE.US Helen of Troy Limited 20240425 0 89.83 92.58 89.69 90.85 575385 90.85 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240425 0 1.3 1.3499 1.27 1.29 23149 1.29 down down correct
HEPS.US D 20240425 0 1.35 1.39 1.35 1.39 195016 1.39 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240425 0 11.93 11.93 11.89 11.89 393 11.765 down down correct
HFFG.US HF Foods Group Inc 20240425 0 2.89 3.03 2.76 2.79 41561 2.79 down down correct
HFWA.US Heritage Financial Corporation 20240425 0 18.96 18.96 17.8 18.09 141067 17.8714 down down correct
HGBL.US Heritage Global Inc 20240425 0 2.54 2.58 2.5 2.51 32803 2.51 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240425 0 11.3 11.3 11.3 11.3 0 11.3
HHGCU.US HHG Capital Corp Unit 20240425 0 11.4 11.4 11.4 11.4 0 11.4
HHGCW.US HHG Capital Corporation Warrant 20240425 0 0.0349 0.0349 0.0349 0.0349 5000 0.0349
HIBB.US Hibbett Inc 20240425 0 86.15 86.24 85.925 86.1 1411551 86.1 down down correct
HIFS.US Hingham Institution for Savings 20240425 0 175 176 169.46 172.5 26269 172.5 down down correct
HIHO.US Highway Holdings Limited 20240425 0 2.1 2.1006 2.1 2.1006 894 2.1006 up up correct
HIMX.US Himax Technologies Inc 20240425 0 4.94 5 4.9 4.96 442622 4.96 up up correct
HITI.US High Tide Inc. Common Shares 20240425 0 2 2.06 1.9801 2.03 450317 2.03 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240425 0 2.95 3.09 2.9 3.07 1571005 3.07 up up correct
HLIT.US Harmonic Inc 20240425 0 9.28 9.355 9.125 9.2 3202583 9.2 down down correct
HLMN.US Hillman Solutions Corp 20240425 0 9.53 9.7 9.42 9.68 1224273 9.68 up up correct
HLNE.US Hamilton Lane Incorporated 20240425 0 112.14 113.63 110.7 113.38 180088 113.38 up up correct
HLTH.US Cue Health Inc. Common Stock 20240425 0 0.1431 0.1529 0.1425 0.1455 287039 0.1455 up up correct
HMNF.US HMN Financial Inc 20240425 0 19.4 19.89 19.4 19.89 1275 19.89 up up correct
HMST.US HomeStreet Inc 20240425 0 11.85 12.53 11.83 12.23 236083 12.23 up up correct
HNNA.US Hennessy Advisors Inc 20240425 0 6.65 6.7 6.6 6.7 3843 6.7 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240425 0 23.685 23.685 23.685 23.685 2 23.685
HNRG.US Hallador Energy Company 20240425 0 4.81 4.84 4.59 4.825 188021 4.825 up up correct
HNST.US The Honest Company Inc 20240425 0 3.01 3.115 2.98 3.05 475411 3.05 up up correct
HOFT.US Hooker Furniture Corporation 20240425 0 17.89 17.9 17.03 17.29 48713 17.29 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240425 0 3.12 3.2 3 3.13 15781 3.13 up up correct
HOFVW.US Hall of Fame Village LLC 20240425 0 0.01 0.01 0.0081 0.0082 26248 0.0082 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240425 0 24.61 24.61 24.41 24.43 177502 24.43 down down correct
HOLX.US Hologic Inc 20240425 0 76.76 76.97 75.39 75.71 1190940 75.71 down down correct
HON.US Honeywell International Inc 20240425 0 199.46 200.135 190.49 193.02 3894330 193.02 down down correct
HONE.US HarborOne Bancorp Inc 20240425 0 10.14 10.475 9.99 10.23 326507 10.23 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240425 0 16.89 17.26 16.57 17.12 7145629 17.12 up up correct
HOOK.US HOOKIPA Pharma Inc 20240425 0 0.83 0.8428 0.75 0.8061 1859973 0.8061 down up incorrect
HOPE.US Hope Bancorp Inc 20240425 0 10.98 11.05 10.79 10.97 596849 10.8269 down up incorrect
HOTH.US Hoth Therapeutics Inc 20240425 0 1.14 1.2 1.1 1.17 39640 1.17 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20240425 0 6.28 6.3 6 6.21 78714 6.21 down up incorrect
HPK.US HighPeak Energy Inc 20240425 0 15.05 15.075 14.56 14.88 320700 14.88 down up incorrect
HPKEW.US HighPeak Energy Inc 20240425 0 5.8 6 5.08 6 3300 6 up down incorrect
HQI.US HireQuest Inc 20240425 0 12.34 12.34 11.93 12.02 11411 12.02 down up incorrect
HQY.US HealthEquity Inc 20240425 0 79.12 79.275 78.25 79.04 596788 79.04 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20240425 0 28.88 28.98 28.14 28.93 313048 28.93 up down incorrect
HROW.US Harrow Health Inc 20240425 0 10.37 10.37 9.86 10 449827 10 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240425 0 24.55 24.65 24.55 24.65 900 24.65 up down incorrect
HRTX.US Heron Therapeutics Inc 20240425 0 2.66 2.66 2.46 2.55 2197081 2.55 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20240425 0 11.57 11.6 11.4976 11.53 140186 11.53 down up incorrect
HSDT.US Helius Medical Technologies Inc 20240425 0 4.84 4.8499 4.44 4.44 13586 4.44 down up incorrect
HSIC.US Henry Schein Inc 20240425 0 73.22 73.57 72.33 72.82 583100 72.82 down up incorrect
HSII.US Heidrick & Struggles International Inc 20240425 0 30.49 30.49 29.87 30.28 146663 30.28 down up incorrect
HSON.US Hudson Global Inc 20240425 0 16.92 16.92 16.92 16.92 124 16.92
HST.US Host Hotels & Resorts Inc 20240425 0 19.1 19.32 18.88 18.89 4050643 18.89 down down correct
HSTM.US HealthStream Inc 20240425 0 25.7 26.005 25.3882 25.92 123019 25.8931 up up correct
HSTO.US Histogen Inc 20240425 0 0.35 0.35 0.35 0.35 0 0.35
HTBI.US HomeTrust Bancshares Inc 20240425 0 25.7099 26.195 25.4929 26.09 32059 26.09 up up correct
HTBK.US Heritage Commerce Corp 20240425 0 8.27 8.28 8.13 8.18 324048 8.0519 down down correct
HTHT.US Huazhu Group Limited 20240425 0 38.97 39.87 38.81 39.74 688725 39.74 up up correct
HTIA.US Healthcare Trust Inc 20240425 0 14.6 14.65 14.169 14.62 12700 14.62 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240425 0 14.15 14.15 14.15 14.15 54 14.15
HTLD.US Heartland Express Inc 20240425 0 10.23 10.38 10.04 10.1 370012 10.1 down down correct
HTLF.US Heartland Financial USA Inc 20240425 0 35.61 35.7946 35.06 35.48 180203 35.2349 down down correct
HTLFP.US Heartland Financial USA Inc 20240425 0 24.78 24.93 24.78 24.91 4700 24.91 up up correct
HTOO.US Fusion Fuel Green PLC 20240425 0 1.2 1.26 1.18 1.25 32536 1.25 up up correct
HTOOW.US Fusion Fuel Green PLC 20240425 0 0.1768 0.1768 0.13 0.14 24068 0.14 down down correct
HUBG.US Hub Group Inc 20240425 0 39.95 40.65 39.69 40.19 418178 40.19 up up correct
HUDI.US Huadi International Group Co. Ltd 20240425 0 2.538 2.56 2.49 2.49 11982 2.49 down down correct
HUGE.US FSD Pharma Inc 20240425 0 0.5046 0.52 0.4502 0.4727 838355 0.4727 down down correct
HUIZ.US Huize Holding Limited 20240425 0 0.56 0.625 0.4298 0.615 142984 0.615 up up correct
HUMA.US Humacyte Inc 20240425 0 3.79 3.9199 3.71 3.9 791382 3.9 up up correct
HUMAW.US Humacyte Inc 20240425 0 0.5626 0.6086 0.5626 0.6086 1205 0.6086 up up correct
HURC.US Hurco Companies Inc 20240425 0 18.75 18.8399 18.45 18.51 23116 18.51 down down correct
HURN.US Huron Consulting Group Inc 20240425 0 92.86 95.1 92.25 93.81 206565 93.81 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240425 0 8.62 8.935 8.42 8.86 1988187 8.86 up up correct
HWBK.US Hawthorn Bancshares Inc 20240425 0 18.68 19.125 18.385 18.89 13519 18.89 up up correct
HWC.US Hancock Whitney Corporation 20240425 0 45.97 46.34 45.43 46.18 555993 46.18 up up correct
HWCPZ.US HWCPZ 20240425 0 23.159 23.448 23.15 23.18 5500 23.18 up up correct
HWKN.US Hawkins Inc 20240425 0 76.54 76.54 74.51 74.99 120540 74.99 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240425 0 10.47 10.49 10.47 10.49 93340 10.49 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20240425 0 0.88 0.8802 0.84 0.846 213720 0.846 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240425 0 3.75 3.8 3.61 3.66 371343 3.66 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240425 0 0.022 0.028 0.02 0.028 154100 0.028 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240425 0 0.0185 0.0202 0.0182 0.0199 55081 0.0199 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240425 0 0.59 0.6065 0.57 0.5901 450025 0.5901 up up correct
HYZNW.US HYZON Motors Inc 20240425 0 0.0455 0.0499 0.041 0.041 5190 0.041 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240425 0 29.27 29.27 27.18 28.41 1581147 28.41 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240425 0 9.37 9.52 9.24 9.47 1456292 9.47 up up correct
IBCP.US Independent Bank Corporation 20240425 0 25.66 25.67 24.99 25.17 153693 24.9288 down down correct
IBEX.US IBEX Limited 20240425 0 13.31 13.31 13 13.06 28766 13.06 down down correct
IBKR.US Interactive Brokers Group Inc 20240425 0 115.41 117.965 114.8403 117.34 941113 117.34 up up correct
IBOC.US International Bancshares Corporation 20240425 0 55.82 56.13 55.1 55.97 173530 55.97 up up correct
IBRX.US ImmunityBio Inc 20240425 0 5.06 5.175 4.82 5.11 8556026 5.11 up up correct
IBTX.US Independent Bank Group Inc 20240425 0 40.41 40.41 39.14 39.26 244373 38.8594 down down correct
ICAD.US iCAD Inc 20240425 0 1.5574 1.5574 1.46 1.48 110829 1.48 down down correct
ICCC.US ImmuCell Corporation 20240425 0 5.13 5.13 5.03 5.1 6409 5.1 down down correct
ICCH.US ICC Holdings Inc 20240425 0 16 16 16 16 1144 16
ICCM.US Icecure Medical 20240425 0 1.2 1.21 1.18 1.19 75361 1.19 down down correct
ICFI.US ICF International Inc 20240425 0 141.02 142.89 140.95 141.05 74515 141.05 up up correct
ICHR.US Ichor Holdings Ltd 20240425 0 37.25 38.59 37.08 38.15 205256 38.15 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240425 0 2.6 2.63 2.495 2.53 22454 2.53 down down correct
ICLR.US ICON Public Limited Company 20240425 0 312.34 318.549 296.63 300.08 1196403 300.08 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240425 0 3.15 3.27 3.15 3.2 7900 3.2 up up correct
ICUI.US ICU Medical Inc 20240425 0 95.84 95.84 93.355 94.53 147160 94.53 down down correct
IDCC.US InterDigital Inc 20240425 0 98.36 100.265 98.36 99.91 283481 99.91 up up correct
IDEX.US Ideanomics Inc 20240425 0 0.855 0.92 0.855 0.885 282730 0.885 up up correct
IDN.US Intellicheck Inc 20240425 0 3.09 3.2224 3.0801 3.18 11412 3.18 up up correct
IDXX.US IDEXX Laboratories Inc 20240425 0 494.82 494.82 479.88 489.24 358500 489.24 down down correct
IDYA.US IDEAYA Biosciences Inc 20240425 0 39.06 39.93 37.81 38.62 734655 38.62 down down correct
IEP.US Icahn Enterprises L.P 20240425 0 17.04 17.38 16.9487 17.27 356463 17.27 up up correct
IESC.US IES Holdings Inc 20240425 0 125.96 127.559 121.6841 127.55 106633 127.55 up up correct
IFBD.US Infobird Co. Ltd 20240425 0 3.77 3.8 3.64 3.69 41657 3.69 down down correct
IFMK.US iFresh Inc 20240425 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
IFRX.US InflaRx N.V 20240425 0 1.36 1.41 1.26 1.39 146063 1.39 up up correct
IGIC.US International General Insurance Holdings Ltd 20240425 0 13.53 13.97 13.51 13.71 74312 13.71 up up correct
IGMS.US IGM Biosciences Inc 20240425 0 7.76 7.76 6.39 7.65 546460 7.65 down down correct
IHRT.US iHeartMedia Inc 20240425 0 2.06 2.14 2.045 2.1 598862 2.1 up up correct
III.US Information Services Group Inc 20240425 0 3.5 3.52 3.48 3.49 198437 3.49 down down correct
IIIV.US i3 Verticals Inc 20240425 0 23.19 23.3 22.97 23.15 99003 23.15 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240425 0 1.91 1.97 1.84 1.88 114703 1.88 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240425 0 0.775 0.78 0.638 0.638 2500 0.638 down down correct
IKNA.US Ikena Oncology Inc 20240425 0 1.28 1.36 1.28 1.31 138461 1.31 up up correct
IKT.US Inhibikase Therapeutics Inc 20240425 0 1.82 1.9 1.7119 1.9 21668 1.9 up up correct
ILMN.US Illumina Inc 20240425 0 121.97 122.035 116.91 121.05 962789 121.05 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20240425 0 3.62 3.78 3.55 3.71 401814 3.71 up down incorrect
IMAB.US I 20240425 0 1.8 1.81 1.78 1.81 283718 1.81 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240425 0 11.4 11.41 11.4 11.41 363 11.41 up down incorrect
IMAQU.US International Media Acquisition Corp. Unit 20240425 0 11.01 11.01 11.01 11.01 0 11.01
IMCC.US IM Cannabis Corp 20240425 0 0.5256 0.569 0.51 0.5668 115671 0.5668 up down incorrect
IMCR.US Immunocore Holdings plc 20240425 0 58.37 59.41 57.34 58 496622 58 down up incorrect
IMKTA.US Ingles Markets Incorporated 20240425 0 73.02 73.21 72.26 72.86 52326 72.86 down down correct
IMMP.US Immutep Limited 20240425 0 2.66 2.66 2.55 2.6 246865 2.6 down down correct
IMMR.US Immersion Corporation 20240425 0 7.17 7.19 7.07 7.13 216777 7.13 down down correct
IMNM.US Immunome Inc 20240425 0 14.2 14.61 13.8222 14.26 737149 14.26 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240425 0 27.93 28.34 27.93 28.34 11788 28.34 up up correct
IMRN.US Immuron Limited 20240425 0 2.42 2.43 2.37 2.43 3425 2.43 up up correct
IMRX.US Immuneering Corporation 20240425 0 1.53 1.5428 1.4 1.43 382352 1.43 down down correct
IMTE.US Integrated Media Technology Limited 20240425 0 2.08 2.09 2.08 2.08 2657 2.08
IMTX.US Immatics N.V 20240425 0 10.01 10.036 9.67 9.78 685196 9.78 down down correct
IMTXW.US immatics biotechnologies GmbH 20240425 0 2.25 2.25 2.01 2.12 4200 2.12 down down correct
IMUX.US Immunic Inc 20240425 0 1.23 1.27 1.19 1.26 244900 1.26 up up correct
IMVT.US Immunovant Inc 20240425 0 28.21 28.52 27.44 27.75 1270174 27.75 down down correct
IMXI.US International Money Express Inc 20240425 0 22.04 22.05 21.17 21.19 179773 21.19 down down correct
INAB.US IN8bio Inc. Common Stock 20240425 0 1.03 1.05 1.01 1.04 69734 1.04 up up correct
INBK.US First Internet Bancorp 20240425 0 32.35 32.35 29.975 30.71 89553 30.71 down down correct
INBKZ.US INBKZ 20240425 0 23.85 23.95 23.85 23.95 2000 23.95 up up correct
INBX.US Inhibrx Inc 20240425 0 34.17 34.22 34.02 34.09 179063 34.09 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240425 0 2.69 2.69 2.63 2.64 12391 2.64 down down correct
INCY.US Incyte Corporation 20240425 0 51.58 51.85 50.3501 51.18 1771950 51.18 down down correct
INDB.US Independent Bank Corp 20240425 0 52.24 52.54 50.98 52.35 317661 52.35 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240425 0 5.51 5.59 5.235 5.47 2208300 5.47 down up incorrect
INDP.US Indaptus Therapeutics Inc 20240425 0 2.31 2.3227 2.15 2.18 29204 2.18 down up incorrect
INFN.US Infinera Corporation 20240425 0 4.92 5.05 4.86 4.97 1872442 4.97 up down incorrect
INGN.US Inogen Inc 20240425 0 6.99 6.99 6.42 6.48 197777 6.48 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20240425 0 0.9 0.9198 0.86 0.8712 40066 0.8712 down up incorrect
INM.US InMed Pharmaceuticals Inc 20240425 0 0.263 0.2655 0.25 0.252 623391 0.252 down up incorrect
INMB.US INmune Bio Inc 20240425 0 10.17 11.145 10.04 10.84 115766 10.84 up down incorrect
INMD.US InMode Ltd 20240425 0 17.18 17.18 16.82 17.02 1032440 17.02 down up incorrect
INN.US PF 20240425 0 20.4 20.56 20.04 20.23 10325 20.23 down up incorrect
INNV.US InnovAge Holding Corp 20240425 0 3.99 4.25 3.8 3.8 26874 3.8 down down correct
INO.US Inovio Pharmaceuticals Inc 20240425 0 9.98 10.125 9.74 10.125 154741 10.125 up up correct
INOD.US Innodata Inc 20240425 0 6.16 6.2225 5.5 5.69 627962 5.69 down down correct
INOV.US Inovalon Holdings Inc 20240425 0 27.64 27.64 27.64 27.64 1 27.64
INSE.US Inspired Entertainment Inc 20240425 0 8.79 8.79 8.5995 8.66 51586 8.66 down down correct
INSG.US Inseego Corp 20240425 0 3.15 3.7 3.08 3.53 110994 3.53 up up correct
INSM.US Insmed Incorporated 20240425 0 25.44 25.44 24.81 24.92 1213304 24.92 down down correct
INTA.US Intapp Inc. Common Stock 20240425 0 30.81 31.49 30.44 31.45 379161 31.45 up up correct
INTC.US Intel Corporation 20240425 0 34.56 35.295 34.5 35.11 66549398 34.968 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240425 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240425 0 21 21.665 20.7 21.36 2541 21.36 up up correct
INTU.US Intuit Inc 20240425 0 630.66 632.82 619.79 626.39 1243000 626.39 down down correct
INTZ.US Intrusion Inc 20240425 0 1.87 1.99 1.82 1.92 524704 1.92 up up correct
INVA.US Innoviva Inc 20240425 0 15.08 15.09 14.895 14.99 662206 14.99 down down correct
INVE.US Identiv Inc 20240425 0 5.08 5.23 5.03 5.12 63508 5.12 up up correct
INVO.US INVO Bioscience Inc 20240425 0 1.15 1.15 0.8901 0.9801 609017 0.9801 down down correct
INVZ.US Innoviz Technologies Ltd 20240425 0 0.996 1.03 0.963 1.02 760800 1.02 up up correct
INVZW.US Innoviz Technologies Ltd 20240425 0 0.1726 0.1726 0.1726 0.1726 1000 0.1726
INZY.US Inozyme Pharma Inc 20240425 0 4.39 4.4892 4.18 4.33 627485 4.33 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240425 0 1.5 1.5 1.42 1.45 47203 1.45 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240425 0 0.73 0.9 0.71 0.889 582093 0.889 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240425 0 42.54 42.725 41.58 41.84 1142810 41.84 down down correct
IOSP.US Innospec Inc 20240425 0 121.26 121.37 120.09 120.1 95705 120.1 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240425 0 11.5 11.65 11.16 11.54 3398958 11.54 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20240425 0 1.24 1.25 1.17 1.194 127944 1.194 down down correct
IPAR.US Inter Parfums Inc 20240425 0 128.39 128.82 116.75 118.01 292666 118.01 down down correct
IPDN.US Professional Diversity Network Inc 20240425 0 1.8 1.85 1.28 1.74 310033 1.74 down down correct
IPGP.US IPG Photonics Corporation 20240425 0 87.26 88.75 87.26 88.24 186285 88.24 up up correct
IPHA.US Innate Pharma S.A 20240425 0 2.415 2.43 2.4 2.4 521 2.4 down down correct
IPSC.US Century Therapeutics Inc. 20240425 0 2.88 3.18 2.85 3.15 116059 3.15 up up correct
IPW.US iPower Inc. 20240425 0 0.452 0.47 0.452 0.46 7620 0.46 up up correct
IPWR.US Ideal Power Inc 20240425 0 7.53 7.835 7.32 7.5 23644 7.5 down down correct
IQ.US iQIYI Inc 20240425 0 4.72 4.84 4.64 4.82 6503188 4.82 up up correct
IRBT.US iRobot Corporation 20240425 0 6.74 6.91 6.48 6.88 1545401 6.88 up up correct
IRDM.US Iridium Communications Inc 20240425 0 29.14 29.72 28.895 29.69 1741120 29.69 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240425 0 4.92 5.22 4.85 5.17 5587878 5.17 up up correct
IRIX.US IRIDEX Corporation 20240425 0 2.94 2.99 2.9 2.96 61139 2.96 up up correct
IRMD.US IRadimed Corporation 20240425 0 42.05 42.15 41.17 41.47 43641 41.47 down down correct
IRTC.US iRhythm Technologies Inc 20240425 0 114.42 114.42 110.93 111.27 412936 111.27 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240425 0 8.03 8.14 7.95 8.08 2674832 8.08 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240425 0 0.285 0.2949 0.2775 0.2802 153251 0.2802 down down correct
ISRG.US Intuitive Surgical Inc 20240425 0 374.12 375.46 367.66 373.12 1262618 373.12 down down correct
ISSC.US Innovative Solutions and Support Inc 20240425 0 6.56 6.71 6.4 6.41 8175 6.41 down down correct
ISTR.US Investar Holding Corporation 20240425 0 16.1 16.29 16.1 16.26 16753 16.26 up up correct
ISUN.US iSun Inc 20240425 0 0.005 0.0094 0.0045 0.0086 19931850 0.1722 up up correct
ITCI.US Intra 20240425 0 72.46 72.78 71.35 72.13 658777 72.13 down down correct
ITI.US Iteris Inc 20240425 0 4.43 4.44 4.34 4.35 114618 4.35 down down correct
ITIC.US Investors Title Company 20240425 0 162 163.245 160.95 162.88 3871 162.88 up up correct
ITOS.US iTeos Therapeutics Inc 20240425 0 10.48 10.62 10.26 10.6 171996 10.6 up up correct
ITRI.US Itron Inc 20240425 0 93.72 94.64 92.18 94.39 443417 94.39 up down incorrect
ITRM.US Iterum Therapeutics plc 20240425 0 1.52 1.57 1.5 1.57 50986 1.57 up down incorrect
ITRN.US Ituran Location and Control Ltd 20240425 0 25.76 26 25.53 25.67 53662 25.67 down up incorrect
IVA.US Inventiva S.A 20240425 0 3.145 3.16 3.1001 3.16 24409 3.16 up down incorrect
IVAC.US Intevac Inc 20240425 0 3.75 4.285 3.72 4.09 497249 4.09 up down incorrect
IXAQU.US IX Acquisition Corp. Unit 20240425 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240425 0 2.5 2.64 2.44 2.61 34434 2.61 up down incorrect
JACK.US Jack in the Box Inc 20240425 0 58.51 59 58.08 58.44 312701 58.44 down up incorrect
JAGX.US Jaguar Health Inc 20240425 0 0.1633 0.18 0.1563 0.17 20038580 0.17 up down incorrect
JAKK.US JAKKS Pacific Inc 20240425 0 19.15 20.1958 18.42 19.73 419297 19.73 up down incorrect
JAMF.US Jamf Holding Corp 20240425 0 19.2 19.51 19.01 19.15 446723 19.15 down up incorrect
JAN.US JanOne Inc 20240425 0 4.76 4.8778 4.45 4.71 143766 4.71 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20240425 0 48.3 48.3 45.68 47.1 555331 47.1 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20240425 0 108.25 109.05 107.22 107.43 424856 107.43 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20240425 0 164.73 164.9 163.09 163.74 721057 163.74 down up incorrect
JBLU.US JetBlue Airways Corporation 20240425 0 5.75 5.81 5.565 5.72 19679100 5.72 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240425 0 100.01 101.63 98.89 101.63 59541 101.63 up up correct
JCTCF.US Jewett 20240425 0 5 5.21 5 5.1239 4209 5.1239 up up correct
JD.US JD.com Inc 20240425 0 28.14 28.71 28.11 28.59 11071000 28.59 up up correct
JFIN.US Jiayin Group Inc 20240425 0 6.4 6.52 6.3467 6.36 11971 6.36 down down correct
JFU.US 9F Inc 20240425 0 3.37 3.495 3.29 3.405 4721 3.405 up up correct
JG.US Aurora Mobile Limited 20240425 0 3 3 2.99 2.99 968 2.99 down down correct
JJSF.US J & J Snack Foods Corp 20240425 0 138.46 139.46 137.225 138.69 100107 138.69 up up correct
JKHY.US Jack Henry & Associates Inc 20240425 0 164.66 166.55 163.93 165.89 240179 165.89 up up correct
JOAN.US JOANN Inc 20240425 0 0.0995 0.132 0.09 0.11 346553 0.11 up up correct
JOUT.US Johnson Outdoors Inc 20240425 0 41.99 42.36 41.16 42.02 42199 42.02 up up correct
JPM.US PM 20240425 0 19.12 19.28 19.01 19.19 178848 18.9252 up up correct
JRSH.US Jerash Holdings (US) Inc 20240425 0 3.07 3.09 3.02 3.0499 11053 3.0499 down down correct
JRVR.US James River Group Holdings Ltd 20240425 0 9.23 9.26 9.08 9.16 346536 9.16 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240425 0 19.48 19.79 19 19.35 5500 19.35 down down correct
JSPR.US Jasper Therapeutics Inc 20240425 0 21.5 21.57 20.55 21.18 72500 21.18 down down correct
JSPRW.US Jasper Therapeutics Inc 20240425 0 0.1398 0.1475 0.1398 0.1475 257 0.1475 up up correct
JVA.US Coffee Holding Co. Inc 20240425 0 1.662 1.67 1.6 1.67 23044 1.67 up up correct
JWEL.US Jowell Global Ltd 20240425 0 1.1 1.1205 1.09 1.09 3654 1.09 down down correct
JYNT.US The Joint Corp 20240425 0 12.15 12.16 11.95 12.08 40270 12.08 down down correct
JZXN.US Jiuzi Holdings Inc 20240425 0 0.38 0.405 0.38 0.3907 128211 0.3907 up up correct
KALA.US Kala Pharmaceuticals Inc 20240425 0 6.7042 6.7699 6.18 6.18 8260 6.18 down down correct
KALU.US Kaiser Aluminum Corporation 20240425 0 88.5 90.19 85.82 88.49 670937 88.49 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240425 0 10.12 10.52 10.105 10.49 363775 10.49 up up correct
KARO.US Karooooo Ltd 20240425 0 30.63 30.63 29.1 29.51 8219 29.51 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240425 0 3.45 3.75 3.4001 3.58 169117 3.58 up up correct
KBNT.US Kubient Inc 20240425 0 0.001 0.001 0.001 0.001 620 0.001
KC.US Kingsoft Cloud Holdings Limited 20240425 0 2.83 2.9 2.83 2.87 310827 2.87 up up correct
KDP.US Keurig Dr Pepper Inc 20240425 0 33.95 34.48 33.295 33.84 14558956 33.84 down down correct
KE.US Kimball Electronics Inc 20240425 0 20.75 20.9587 20.65 20.8 63852 20.8 up up correct
KELYA.US Kelly Services Inc 20240425 0 24.01 24.13 23.555 23.71 140247 23.71 down down correct
KELYB.US Kelly Services Inc 20240425 0 23.51 23.51 23.51 23.51 0 23.51
KEQU.US Kewaunee Scientific Corporation 20240425 0 35.66 36.2 35.51 35.95 6160 35.95 up up correct
KFFB.US Kentucky First Federal Bancorp 20240425 0 3.81 3.9 3.8 3.9 530 3.9 up up correct
KFRC.US Kforce Inc 20240425 0 63.49 64 62.59 64 112683 64 up up correct
KHC.US The Kraft Heinz Company 20240425 0 38.768 38.96 38.085 38.37 6668109 38.37 down down correct
KIDS.US OrthoPediatrics Corp 20240425 0 30.73 31.17 29.179 29.94 147312 29.94 down down correct
KINS.US Kingstone Companies Inc 20240425 0 4.2 4.25 4.0119 4.03 5703 4.03 down down correct
KIRK.US Kirkland's Inc 20240425 0 1.92 2 1.89 1.95 286156 1.95 up up correct
KLAC.US KLA Corporation 20240425 0 656.98 677.72 650.01 672.95 1065820 672.95 up up correct
KLDO.US Kaleido Biosciences Inc 20240425 0 0.0001 0.0001 0.0001 0.0001 124 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240425 0 46.66 46.845 45.97 46.16 735068 46.16 down down correct
KLTR.US Kaltura Inc. Common Stock 20240425 0 1.22 1.24 1.195 1.2 80091 1.2 down down correct
KLXE.US KLX Energy Services Holdings Inc 20240425 0 7.08 7.1567 6.86 7.1 205830 7.1 up up correct
KMDA.US Kamada Ltd 20240425 0 5.13 5.2 5.12 5.2 10500 5.2 up up correct
KNDI.US Kandi Technologies Group Inc 20240425 0 2.56 2.7199 2.56 2.69 141473 2.69 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240425 0 17.71 18.11 17.5 17.61 477277 17.61 down down correct
KNSL.US Kinsale Capital Group Inc 20240425 0 455.01 460.41 446.62 453.09 165363 453.09 down down correct
KOD.US Kodiak Sciences Inc 20240425 0 3.3 3.3 3.17 3.185 322041 3.185 down down correct
KOPN.US Kopin Corporation 20240425 0 0.86 0.875 0.6679 0.8132 12933950 0.8132 down down correct
KOSS.US Koss Corporation 20240425 0 2.4646 2.4699 2.3983 2.426 3270 2.426 down down correct
KPLT.US Katapult Holdings Inc 20240425 0 9.05 9.4 8.9194 9.4 14908 9.4 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240425 0 0.0115 0.0124 0.0113 0.0123 1200 0.0123 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240425 0 0.4906 0.4935 0.475 0.48 50485 0.48 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240425 0 1.07 1.1 1.03 1.06 644718 1.06 down down correct
KRBP.US Kiromic BioPharma Inc 20240425 0 2.71 2.71 2.71 2.71 0 2.71
KRKR.US 36Kr Holdings Inc 20240425 0 0.3617 0.377 0.35 0.3769 71826 0.3769 up up correct
KRMD.US Repro Med Systems Inc 20240425 0 2.2 2.23 2.17 2.19 50648 2.19 down down correct
KRNL.US Kernel Group Holdings Inc 20240425 0 10.94 10.94 10.94 10.94 0 10.94
KRNLU.US Kernel Group Holdings Inc 20240425 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240425 0 0.11 0.11 0.0961 0.1 300 0.1 down down correct
KRNT.US Kornit Digital Ltd 20240425 0 15.75 15.75 15.2 15.21 297346 15.21 down down correct
KRNY.US Kearny Financial Corp 20240425 0 5.91 5.94 5.55 5.75 517601 5.6408 down down correct
KRON.US Kronos Bio Inc 20240425 0 0.96 1 0.96 0.98 765478 0.98 up up correct
KROS.US Keros Therapeutics Inc 20240425 0 55.05 55.05 53.24 54.19 261556 54.19 down down correct
KRT.US Karat Packaging Inc 20240425 0 26.74 27.2 26.46 27.06 15600 27.06 up up correct
KRUS.US Kura Sushi USA Inc 20240425 0 107.25 110.86 105.53 109.31 89746 109.31 up up correct
KRYS.US Krystal Biotech Inc 20240425 0 155.61 157.705 153.44 155.68 242424 155.68 up up correct
KTCC.US Key Tronic Corporation 20240425 0 4.61 4.61 4.54 4.57 23504 4.57 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240425 0 17.72 17.72 17.045 17.28 1020343 17.28 down down correct
KTRA.US Kintara Therapeutics Inc 20240425 0 0.132 0.1649 0.132 0.158 11452360 0.158 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240425 0 7.24 7.24 7.24 7.24 300 7.24
KURA.US Kura Oncology Inc 20240425 0 18.26 19.22 17.96 19 888900 19 up up correct
KVHI.US KVH Industries Inc 20240425 0 4.8 4.86 4.67 4.76 86527 4.76 down down correct
KXIN.US Kaixin Auto Holdings 20240425 0 0.124 0.138 0.1206 0.129 804896 0.129 up up correct
KYMR.US Kymera Therapeutics Inc 20240425 0 34.28 34.29 32.75 33.35 786230 33.35 down down correct
KZIA.US Kazia Therapeutics Limited 20240425 0 0.388 0.4019 0.34 0.37 169279 0.37 down down correct
KZR.US Kezar Life Sciences Inc 20240425 0 0.8002 0.805 0.773 0.79 577569 0.79 down down correct
LABP.US Landos Biopharma Inc 20240425 0 22.84 22.84 22.21 22.49 3928 22.49 down down correct
LAKE.US Lakeland Industries Inc 20240425 0 16.89 16.89 16.28 16.69 13282 16.69 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240425 0 113.2 113.63 111.64 112.81 331701 112.81 down down correct
LANC.US Lancaster Colony Corporation 20240425 0 188.29 189.44 185.31 187.98 116674 187.98 down down correct
LAND.US Gladstone Land Corporation 20240425 0 12.56 12.68 12.56 12.64 115720 12.64 up up correct
LANDM.US Gladstone Land Corporation 20240425 0 24.063 24.063 24.063 24.063 400 24.063
LANDO.US Gladstone Land Corporation 20240425 0 19.28 19.33 19.17 19.29 8800 19.29 up up correct
LARAX.US LARAX 20240425 0 8.85 8.85 8.85 8.85 0 8.7613
LARK.US Landmark Bancorp Inc 20240425 0 19 19 19 19 297 19
LASR.US nLIGHT Inc 20240425 0 10.87 11.3 10.81 11.28 230310 11.28 up up correct
LAUR.US Laureate Education Inc 20240425 0 14.32 14.54 14.2 14.45 613414 14.45 up up correct
LAZR.US Luminar Technologies Inc 20240425 0 1.41 1.44 1.35 1.37 4675704 1.37 down down correct
LBAI.US Lakeland Bancorp Inc 20240425 0 12.67 12.68 12.2608 12.58 369327 12.435 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240425 0 19.33 19.76 18.71 19.25 278620 19.25 down down correct
LBRDA.US Liberty Broadband Corporation 20240425 0 49.62 49.84 48.43 49.62 237575 49.62
LBRDK.US Liberty Broadband Corporation 20240425 0 48.88 49.75 48.15 49.39 1075358 49.39 up up correct
LBRDP.US Liberty Broadband Corporation 20240425 0 22.06 22.245 22.06 22.2 2600 22.2 up up correct
LBTYA.US Liberty Global plc 20240425 0 16.16 16.255 15.96 16.15 1887631 16.15 down down correct
LBTYK.US Liberty Global plc 20240425 0 16.55 16.75 16.47 16.67 1899555 16.67 up up correct
LCID.US Lucid Group Inc. Common Stock 20240425 0 2.49 2.536 2.4 2.45 14935800 2.45 down down correct
LCNB.US LCNB Corp 20240425 0 14.96 15.4757 14.8744 15.17 13922 15.17 up down incorrect
LCRDX.US LCRDX 20240425 0 8.85 8.85 8.85 8.85 0 8.7558
LCRUX.US LCRUX 20240425 0 8.86 8.86 8.86 8.86 0 8.7713
LCUT.US Lifetime Brands Inc 20240425 0 9.92 9.92 9.5071 9.61 24470 9.5661 down up incorrect
LE.US Lands' End Inc 20240425 0 12.73 13.2 12.57 13.04 175013 13.04 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20240425 0 233.15 233.7 222.03 227.93 746817 227.93 down up incorrect
LEDS.US SemiLEDs Corporation 20240425 0 1.63 1.64 1.56 1.56 15545 1.56 down up incorrect
LEE.US Lee Enterprises Incorporated 20240425 0 12.6 12.6 12.6 12.6 5105 12.6
LEGH.US Legacy Housing Corporation 20240425 0 19.96 20.2 19.7 20.08 59537 20.08 up down incorrect
LEGN.US Legend Biotech Corporation 20240425 0 44.94 45.19 44.06 44.42 1849777 44.42 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240425 0 46.31 46.31 46.31 46.31 0 46.31
LESL.US Leslie's Inc 20240425 0 4.18 4.23 3.88 3.99 8183005 3.99 down up incorrect
LEXX.US Lexaria Bioscience Corp 20240425 0 2.15 2.3 2.15 2.19 22122 2.19 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20240425 0 0.71 0.71 0.71 0.71 100 0.71
LFMD.US LifeMD Inc 20240425 0 10.95 11.05 10.51 10.82 397947 10.82 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240425 0 22.54 22.54 21.869 21.869 2300 21.869 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20240425 0 6.09 6.17 6.01 6.16 864655 6.16 up down incorrect
LFUS.US Littelfuse Inc 20240425 0 231.41 232 229.44 230.39 96760 230.39 down down correct
LFVN.US LifeVantage Corporation 20240425 0 6.15 6.3 6.1301 6.24 5042 6.24 up up correct
LGHL.US Lion Group Holding Ltd 20240425 0 0.5997 0.63 0.59 0.5931 305997 0.5931 down down correct
LGHLW.US Lion Financial Group Limited 20240425 0 0.0077 0.0077 0.0077 0.0077 12887 0.0077
LGIH.US LGI Homes Inc 20240425 0 94.5 95.2 92.09 94.88 151517 94.88 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240425 0 70.24 71.17 69.63 70.37 106700 70.37 up up correct
LGO.US Largo Resources Ltd 20240425 0 1.53 1.54 1.47 1.495 33358 1.495 down down correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20240425 0 7.14 7.2 6.63 7.2 1100 7.2 up up correct
LGVN.US Longeveron Inc 20240425 0 1.72 1.7201 1.6 1.67 322087 1.67 down down correct
LI.US Li Auto Inc 20240425 0 23.17 23.56 23.04 23.47 6875628 23.47 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240425 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240425 0 0.9658 1.02 0.96 0.995 51302 0.995 up up correct
LIDRW.US AEye Inc 20240425 0 0.01 0.01 0.01 0.01 7700 0.01
LIFE.US aTyr Pharma Inc 20240425 0 1.57 1.62 1.5402 1.595 306541 1.595 up up correct
LILA.US Liberty Latin America Ltd 20240425 0 7.41 7.555 7.31 7.46 570671 7.46 up up correct
LILAK.US Liberty Latin America Ltd 20240425 0 7.42 7.525 7.27 7.46 1403849 7.46 up up correct
LILM.US Lilium NV 20240425 0 0.899 0.899 0.872 0.89 731700 0.89 down down correct
LILMW.US Lilium Equity Warrants 20240425 0 0.089 0.09 0.089 0.09 1200 0.09 up up correct
LINC.US Lincoln Educational Services Corporation 20240425 0 9.875 9.99 9.81 9.97 52244 9.97 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240425 0 7.5 7.54 7.21 7.33 414342 7.33 down down correct
LINK.US Interlink Electronics Inc 20240425 0 6.6 6.84 6.49 6.4901 16033 6.4901 down down correct
LIQT.US LiqTech International Inc 20240425 0 2.6 2.66 2.6 2.64 4358 2.64 up up correct
LITE.US Lumentum Holdings Inc 20240425 0 41.77 42.31 41.435 42.01 942235 42.01 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240425 0 0.86 0.99 0.86 0.9849 79982 0.9849 up up correct
LIVE.US Live Ventures Incorporated 20240425 0 24.55 26.325 24.55 25.94 8432 25.94 up up correct
LIVN.US LivaNova PLC 20240425 0 55.37 55.84 54.265 55.1 536705 55.1 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240425 0 3.26 3.4 3.1048 3.22 14871 3.22 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240425 0 0.053 0.053 0.053 0.053 0 0.053
LKCO.US Luokung Technology Corp 20240425 0 0.4338 0.5 0.4338 0.4878 36712 0.4878 up up correct
LKFN.US Lakeland Financial Corporation 20240425 0 61.69 61.9 59.975 60.15 138845 60.15 down down correct
LKQ.US LKQ Corporation 20240425 0 43.34 43.8 42.7 42.92 2404479 42.92 down down correct
LMAT.US LeMaitre Vascular Inc 20240425 0 63.5 63.5 62.495 62.99 71584 62.99 down down correct
LMB.US Limbach Holdings Inc 20240425 0 41.23 43.1 41.03 42.87 228034 42.87 up up correct
LMFA.US LM Funding America Inc 20240425 0 2.697 2.73 2.5778 2.69 17984 2.69 down down correct
LMNR.US Limoneira Company 20240425 0 20.04 20.04 19.52 19.74 43288 19.74 down down correct
LMPX.US LMP Automotive Holdings Inc 20240425 0 0.1 0.11 0.1 0.11 1100 0.11 up up correct
LNSR.US LENSAR Inc 20240425 0 3.15 3.44 3.1 3.43 44877 3.43 up up correct
LNT.US Alliant Energy Corporation 20240425 0 50.26 50.53 49.7 50.23 1312200 49.7438 down down correct
LNTH.US Lantheus Holdings Inc 20240425 0 64.75 65.27 63.76 65.2 603019 65.2 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240425 0 5.11 5.11 5.035 5.06 10886 5.06 down down correct
LOB.US Live Oak Bancshares Inc 20240425 0 36.04 37.1 32.55 34.28 778255 34.28 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240425 0 8.33 8.51 8.255 8.4 1125685 8.4 up up correct
LOGI.US Logitech International S.A 20240425 0 77.86 79.38 77.81 78.72 565746 78.72 up up correct
LOOP.US Loop Industries Inc 20240425 0 2.81 2.8203 2.81 2.82 3747 2.82 up up correct
LOPE.US Grand Canyon Education Inc 20240425 0 128.27 130.41 127.65 129.91 260906 129.91 up up correct
LOVE.US The Lovesac Company 20240425 0 21.88 21.99 21.55 21.85 274739 21.85 down up incorrect
LPCN.US Lipocine Inc 20240425 0 4.42 4.6047 4.41 4.55 7982 4.55 up down incorrect
LPLA.US LPL Financial Holdings Inc 20240425 0 264.51 266.3 260.59 265.42 871460 265.42 up down incorrect
LPRO.US Open Lending Corporation 20240425 0 4.78 4.93 4.72 4.92 348690 4.92 up down incorrect
LPSN.US LivePerson Inc 20240425 0 0.5055 0.52 0.46 0.5004 2615425 0.5004 down up incorrect
LPTH.US LightPath Technologies Inc 20240425 0 1.46 1.46 1.395 1.4099 29933 1.4099 down up incorrect
LPTX.US Leap Therapeutics Inc 20240425 0 3.19 3.29 3.11 3.17 213233 3.17 down up incorrect
LQDA.US Liquidia Corporation 20240425 0 12.5 12.5 11.8 12.37 1197324 12.37 down up incorrect
LQDT.US Liquidity Services Inc 20240425 0 17.18 17.31 17.09 17.23 60585 17.23 up down incorrect
LRCX.US Lam Research Corporation 20240425 0 909.33 912.47 886.5714 901.47 1309328 901.47 down up incorrect
LRFC.US Logan Ridge Finance Corp 20240425 0 21.99 22.18 21.99 22.18 600 22.18 up down incorrect
LRMR.US Larimar Therapeutics Inc 20240425 0 6.29 6.38 5.91 6.33 302131 6.33 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20240425 0 10.53 10.88 10.53 10.85 4898 10.85 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20240425 0 71.62 74.27 70.93 73.91 2247557 73.91 up down incorrect
LSEA.US Landsea Homes Corporation 20240425 0 11.16 11.16 10.88 11.09 277141 11.09 down up incorrect
LSEAW.US Landsea Homes Corporation 20240425 0 0.233 0.233 0.2199 0.22 1970 0.22 down up incorrect
LSTR.US Landstar System Inc 20240425 0 171.21 180.1 171.21 177.43 604499 177.1072 up up correct
LSXMA.US The Liberty SiriusXM Group 20240425 0 25.1 25.13 24.16 24.53 1320900 24.53 down down correct
LSXMB.US The Liberty SiriusXM Group 20240425 0 24.58 24.58 24.18 24.37 1400 24.37 down down correct
LSXMK.US The Liberty SiriusXM Group 20240425 0 24.98 25.05 24.1 24.4 2035100 24.4 down down correct
LTAFX.US Altst Strgs Fd A 20240425 0 16.15 16.15 16.15 16.15 0 16.15
LTBR.US Lightbridge Corporation 20240425 0 2.58 2.62 2.4801 2.62 20768 2.62 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240425 0 15.27 15.27 15.27 15.27 0 15.27
LTCH.US Latch Inc 20240425 0 0.53 0.69 0.53 0.54 9600 0.54 up up correct
LTIFX.US LTIFX 20240425 0 16.34 16.34 16.34 16.34 0 16.34
LTRN.US Lantern Pharma Inc 20240425 0 5.27 5.58 5.21 5.46 124629 5.46 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240425 0 1.32 1.46 1.312 1.42 104300 1.42 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240425 0 6.55 6.55 6.55 6.55 0 6.55
LTRX.US Lantronix Inc 20240425 0 3.23 3.2401 3.18 3.2 117274 3.2 down down correct
LTRYW.US Lottery Com 20240425 0 0.0117 0.013 0.0117 0.013 15880 0.013 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240425 0 0.68 0.68 0.6301 0.6701 236194 0.6701 down down correct
LULU.US Lululemon Athletica Inc 20240425 0 363.19 364 356.67 360 1538400 360 down down correct
LUMO.US Lumos Pharma Inc 20240425 0 2.7133 2.81 2.7133 2.76 1569 2.76 up up correct
LUNA.US Luna Innovations Incorporated 20240425 0 2.04 2.12 1.98 1.99 892363 1.99 down down correct
LUNG.US Pulmonx Corporation 20240425 0 7.42 7.42 7.11 7.3 492098 7.3 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240425 0 1.1 1.15 1.1 1.13 3814 1.13 up up correct
LVO.US LiveOne Inc 20240425 0 1.9 1.9 1.77 1.85 296114 1.85 down down correct
LVTX.US Lava Therapeutics B.V 20240425 0 2.75 2.85 2.52 2.64 163776 2.64 down down correct
LWAY.US Lifeway Foods Inc 20240425 0 21.22 21.72 20.21 21.49 80223 21.49 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20240425 0 3.72 3.7262 3.565 3.63 590635 3.63 down up incorrect
LX.US LexinFintech Holdings Ltd 20240425 0 1.69 1.705 1.67 1.69 577643 1.69
LXEH.US Lixiang Education Holding Co. Ltd 20240425 0 0.4 0.435 0.395 0.427 192400 0.427 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20240425 0 1.59 1.59 1.52 1.54 1686207 1.54 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20240425 0 2.3 2.5292 2.15 2.2 540834 2.2 down up incorrect
LYFT.US Lyft Inc 20240425 0 15.93 16.26 15.74 16.07 10612880 16.07 up down incorrect
LYRA.US Lyra Therapeutics Inc 20240425 0 5.2 5.28 5.13 5.17 105303 5.17 down up incorrect
LYTS.US LSI Industries Inc 20240425 0 14.66 15.26 14.05 15.18 119750 15.1291 up down incorrect
LZ.US LegalZoom.com Inc 20240425 0 12.05 12.34 12.01 12.27 1020143 12.27 up down incorrect
MACA.US Moringa Acquisition Corp 20240425 0 11.22 11.22 11.22 11.22 0 11.22
MACAU.US Moringa Acquisition Corp 20240425 0 10.97 10.97 10.97 10.97 0 10.97
MACK.US Merrimack Pharmaceuticals Inc 20240425 0 14.71 14.75 14.7 14.73 82841 14.73 up down incorrect
MANH.US Manhattan Associates Inc 20240425 0 207.21 211.17 205.12 208.3 739547 208.3 up down incorrect
MAPS.US WM Technology Inc 20240425 0 1.06 1.105 1.05 1.08 210945 1.08 up up correct
MAPSW.US WM Technology Inc 20240425 0 0.0533 0.0628 0.0533 0.0533 22130 0.0533
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240425 0 11.02 11.02 11.02 11.02 100 11.02
MAQCU.US Maquia Capital Acquisition Corporation 20240425 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240425 0 242.07 243.12 240.23 241.94 1207400 241.94 down down correct
MARA.US Marathon Digital Holdings Inc 20240425 0 17.92 19.12 17.51 19.01 37047300 19.01 up up correct
MARK.US Remark Holdings Inc 20240425 0 0.1437 0.1438 0.123 0.13 808346 0.13 down down correct
MARPS.US Marine Petroleum Trust 20240425 0 4.2 4.2 4.15 4.17 9171 4.17 down down correct
MASI.US Masimo Corporation 20240425 0 135.28 136 132.76 135.24 218683 135.24 down down correct
MASS.US 908 Devices Inc 20240425 0 5.51 5.56 5.4 5.56 147367 5.56 up up correct
MAT.US Mattel Inc 20240425 0 19.13 19.13 17.98 18.47 4165064 18.47 down down correct
MATW.US Matthews International Corporation 20240425 0 26.6 27.74 26.57 27.55 169674 27.55 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240425 0 1.77 1.8 1.71 1.78 4025855 1.78 up up correct
MBCN.US Middlefield Banc Corp 20240425 0 22.19 22.19 21.8 21.8 8717 21.8 down down correct
MBIN.US Merchants Bancorp 20240425 0 39.94 40.87 39.03 39.34 122102 39.34 down down correct
MBINN.US Merchants Bancorp 20240425 0 19.64 19.79 19.63 19.79 1100 19.79 up up correct
MBINO.US Merchants Bancorp 20240425 0 24.669 24.669 24.45 24.55 7700 24.55 down down correct
MBIO.US Mustang Bio Inc 20240425 0 0.3637 0.3697 0.32 0.3504 63966 0.3504 down down correct
MBNKP.US Medallion Bank 20240425 0 25 25 25 25 153 25
MBOT.US Microbot Medical Inc 20240425 0 0.87 0.9099 0.863 0.8632 74549 0.8632 down down correct
MBRX.US Moleculin Biotech Inc 20240425 0 4.3 4.4999 4.28 4.3082 22596 4.3082 up up correct
MBTC.US Nocturne Acquisition Corporation 20240425 0 11.66 11.66 11.66 11.66 0 11.66
MBTCU.US Nocturne Acquisition Corporation 20240425 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240425 0 34.1 34.12 32.9 33.82 382259 33.82 down down correct
MBWM.US Mercantile Bank Corporation 20240425 0 36.48 36.69 36.05 36.49 62499 36.49 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240425 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240425 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240425 0 14.17 14.35 14.11 14.33 205470 14.2406 up up correct
MCBS.US MetroCity Bankshares Inc 20240425 0 24.1 24.11 22.95 23.85 24300 23.648 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240425 0 20.91 20.91 20.4002 20.53 160103 20.53 down down correct
MCHP.US Microchip Technology Incorporated 20240425 0 91.65 92.49 89.82 92.21 6241534 92.21 up up correct
MCHX.US Marchex Inc 20240425 0 1.31 1.37 1.29 1.35 2122 1.35 up up correct
MCRB.US Seres Therapeutics Inc 20240425 0 0.7132 0.829 0.7002 0.7427 3441105 0.7427 up up correct
MCRI.US Monarch Casino & Resort Inc 20240425 0 68.465 68.94 68.105 68.55 67059 68.55 up up correct
MDB.US MongoDB Inc 20240425 0 362.43 370.74 351.34 366.13 1150199 366.13 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240425 0 200.63 200.97 190.22 194.38 707188 194.38 down down correct
MDGS.US Medigus Ltd 20240425 0 2.02 2.02 1.5396 1.65 72796 1.65 down down correct
MDIA.US MediaCo Holding Inc 20240425 0 2.03 2.0742 1.85 1.86 73781 1.86 down down correct
MDJH.US MDJM Ltd 20240425 0 1.0898 1.09 1.03 1.03 8050 1.03 down down correct
MDLZ.US Mondelez International Inc 20240425 0 71.29 71.5 70.58 70.8 10654100 70.8 down down correct
MDRR.US Medalist Diversified REIT Inc 20240425 0 5.55 5.5935 5.55 5.5935 452 5.5935 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240425 0 24.51 24.51 24.51 24.51 0 24.51
MDRX.US Allscripts Healthcare Solutions Inc 20240425 0 7.6 8.26 7.6 7.95 61088 7.95 up up correct
MDWD.US MediWound Ltd 20240425 0 17.98 18.25 17.0087 17.66 97020 17.66 down down correct
MDXG.US MiMedx Group Inc 20240425 0 6.1 6.3 5.6501 6.245 1588525 6.245 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240425 0 2.48 2.59 2.4552 2.47 40509 2.47 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240425 0 0.4563 0.4822 0.4501 0.459 2456098 0.459 up up correct
MEDP.US Medpace Holdings Inc 20240425 0 394.47 394.47 379.22 389.77 313834 389.77 down down correct
MEDS.US TRxADE HEALTH Inc 20240425 0 6.52 6.7 5.9509 6.26 20336 6.26 down down correct
MEIP.US MEI Pharma Inc 20240425 0 3.26 3.26 3.1 3.1 16736 3.1 down down correct
MELI.US MercadoLibre Inc 20240425 0 1350 1369.08 1341 1363.83 211265 1363.83 up up correct
MEOH.US Methanex Corporation 20240425 0 48.57 50.905 46.46 47.77 948746 47.77 down down correct
MERC.US Mercer International Inc 20240425 0 10.03 10.35 10.03 10.25 168502 10.25 up up correct
MESA.US Mesa Air Group Inc 20240425 0 0.91 0.9336 0.87 0.9285 260917 0.9285 up up correct
MESO.US Mesoblast Limited 20240425 0 6.13 6.28 5.902 6.15 239857 6.15 up up correct
METC.US Ramaco Resources Inc 20240425 0 15.18 15.95 15.02 15.91 461329 15.91 up up correct
METCL.US METCL 20240425 0 25.19 25.3 25.19 25.27 3400 25.27 up up correct
MFH.US Mercurity Fintech Holding Inc 20240425 0 1.58 1.6 1.26 1.39 8903 1.39 down down correct
MFIN.US Medallion Financial Corp 20240425 0 8.12 8.12 7.819 8.02 51052 8.02 down down correct
MGEE.US MGE Energy Inc 20240425 0 78.53 79.48 74.54 78.72 185900 78.72 up up correct
MGIC.US Magic Software Enterprises Ltd 20240425 0 11.61 11.69 11.5001 11.58 50690 11.58 down down correct
MGNI.US Magnite Inc 20240425 0 8.81 8.835 8.6 8.8 1443201 8.8 down down correct
MGNX.US MacroGenics Inc 20240425 0 14.93 15.59 14.13 14.37 1203006 14.37 down down correct
MGPI.US MGP Ingredients Inc 20240425 0 77.06 79.695 76.77 79.18 220064 79.18 up up correct
MGRC.US McGrath RentCorp 20240425 0 108.4 109.61 107.98 109.3 117175 109.3 up up correct
MGTX.US MeiraGTx Holdings plc 20240425 0 4.81 4.81 4.68 4.71 121779 4.71 down down correct
MGYR.US Magyar Bancorp Inc 20240425 0 11.25 11.25 11.25 11.25 147 11.1988
MHLD.US Maiden Holdings Ltd 20240425 0 2.08 2.11 2.05 2.085 95625 2.085 up up correct
MIDD.US The Middleby Corporation 20240425 0 142.7 143.305 140.32 141.53 357438 141.53 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240425 0 1.3 1.45 1.16 1.39 188320 1.39 up up correct
MIND.US MIND Technology Inc 20240425 0 4.2 4.2 4.1 4.1 663 4.1 down down correct
MINDP.US MIND Technology Inc 20240425 0 8.785 8.9 8.13 8.35 23500 8.35 down down correct
MINM.US Minim Inc. Common Stock 20240425 0 3.57 3.84 3.4 3.72 106146 3.72 up up correct
MIR.US WT 20240425 0 2.41 2.43 2.408 2.41 6613 2.41
MIRM.US Mirum Pharmaceuticals Inc 20240425 0 23.56 24.62 23.14 24.49 817338 24.49 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240425 0 1.66 1.6764 1.5 1.58 253033 1.58 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240425 0 10.82 10.82 10.82 10.82 76 10.82
MITAU.US Coliseum Acquisition Corp. Unit 20240425 0 11.1 11.1 11.1 11.1 0 11.1
MITK.US Mitek Systems Inc 20240425 0 12.58 12.68 12.36 12.41 308846 12.41 down up incorrect
MKSI.US MKS Instruments Inc 20240425 0 112.87 117.68 112.125 116.27 501314 116.27 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20240425 0 1.6 1.7 1.5684 1.61 97630 1.61 up down incorrect
MKTX.US MarketAxess Holdings Inc 20240425 0 203.24 204.08 200.915 201.58 240963 201.58 down up incorrect
MLAB.US Mesa Laboratories Inc 20240425 0 103.46 103.46 100.66 101.8 24278 101.8 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20240425 0 6.22 6.39 6.18 6.31 2504129 6.31 up up correct
MLKN.US MillerKnoll Inc 20240425 0 25.07 25.42 24.885 25.36 1193536 25.36 up up correct
MMAT.US Meta Materials Inc 20240425 0 3.16 3.25 2.86 3.01 166305 3.01 down down correct
MMLP.US Martin Midstream Partners L.P 20240425 0 2.665 2.7 2.62 2.66 19029 2.6553 down down correct
MMSI.US Merit Medical Systems Inc 20240425 0 73.58 74.2296 72.81 73.38 341471 73.38 down down correct
MMYT.US MakeMyTrip Limited 20240425 0 64.3 67.65 64.3 67.52 638255 67.52 up up correct
MNDO.US MIND C.T.I. Ltd 20240425 0 1.88 1.89 1.86 1.88 22194 1.88
MNDY.US monday.com Ltd. Ordinary Shares 20240425 0 181.86 185.905 180.51 185.2 359466 185.2 up up correct
MNKD.US MannKind Corporation 20240425 0 4.17 4.24 4.12 4.18 1775464 4.18 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20240425 0 8.3 8.59 8.17 8.52 1096556 8.52 up up correct
MNOV.US MediciNova Inc 20240425 0 1.37 1.37 1.32 1.32 4466 1.32 down down correct
MNPR.US Monopar Therapeutics Inc 20240425 0 0.65 0.65 0.62 0.6275 58241 0.6275 down down correct
MNRO.US Monro Inc 20240425 0 29.71 29.71 27.85 28.08 479027 28.08 down down correct
MNSB.US MainStreet Bancshares Inc 20240425 0 15.82 15.9 15.36 15.61 33925 15.5116 down down correct
MNSBP.US MainStreet Bancshares Inc 20240425 0 21.75 21.75 21.73 21.73 800 21.73 down down correct
MNST.US Monster Beverage Corporation 20240425 0 52.28 54.06 51.98 53.15 7483000 53.15 up up correct
MNTK.US Montauk Renewables Inc 20240425 0 3.66 3.81 3.61 3.79 218879 3.79 up up correct
MNTS.US Momentus Inc 20240425 0 0.43 0.4302 0.4 0.4184 196381 0.4184 down down correct
MNTSW.US Momentus Inc 20240425 0 0.0097 0.0097 0.0075 0.0097 49800 0.0097
MNTX.US Manitex International Inc 20240425 0 5.7189 5.7189 5.435 5.55 19857 5.55 down down correct
MODV.US ModivCare Inc 20240425 0 24.4 24.4 23.06 23.93 206681 23.93 down down correct
MOFG.US MidWestOne Financial Group Inc 20240425 0 21.045 21.245 20.72 20.99 24789 20.99 down down correct
MOGO.US Mogo Inc 20240425 0 1.83 1.9 1.82 1.88 26867 1.88 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240425 0 3.88 3.88 3.88 3.88 2100 3.88
MOMO.US Momo Inc 20240425 0 5.63 5.76 5.61 5.72 1785337 5.72 up up correct
MOR.US MorphoSys AG 20240425 0 18.06 18.145 18.02 18.13 116525 18.13 up up correct
MORF.US Morphic Holding Inc 20240425 0 27.29 28.11 26.36 27.98 772200 27.98 up up correct
MORN.US Morningstar Inc 20240425 0 295.97 303 283.82 287.46 196700 287.46 down down correct
MOTS.US Motus GI Holdings Inc 20240425 0 0.1 0.1 0.073 0.08 79947 0.08 down down correct
MOVE.US Movano Inc 20240425 0 0.47 0.4993 0.47 0.4845 13979 0.4845 up up correct
MPAA.US Motorcar Parts of America Inc 20240425 0 5.5 5.55 5.385 5.55 60914 5.55 up up correct
MPB.US Mid Penn Bancorp Inc 20240425 0 20.58 21.15 20.25 20.98 42596 20.98 up up correct
MPWR.US Monolithic Power Systems Inc 20240425 0 638.33 667.06 636.4 660.34 435526 660.34 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240425 0 5.39 5.4364 5.29 5.36 1988882 5.36 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240425 0 2.094 2.17 2.06 2.13 40559 2.13 up up correct
MRAM.US Everspin Technologies Inc 20240425 0 7.58 7.58 7.38 7.48 54275 7.48 down down correct
MRBK.US Meridian Corporation 20240425 0 8.716 9.1 8.7 9.02 6590 8.8965 up up correct
MRCC.US Monroe Capital Corporation 20240425 0 7.3 7.42 7.22 7.3 55908 7.3
MRCY.US Mercury Systems Inc 20240425 0 28.36 28.91 27.82 28.79 425234 28.79 up up correct
MREO.US Mereo BioPharma Group plc 20240425 0 2.75 2.82 2.64 2.81 1031323 2.81 up up correct
MRIN.US Marin Software Incorporated 20240425 0 2.34 2.45 2.2701 2.36 49065 2.36 up up correct
MRKR.US Marker Therapeutics Inc 20240425 0 4.41 4.57 4.3316 4.365 3381 4.365 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240425 0 5.95 5.97 5.9062 5.97 1418 5.97 up up correct
MRNA.US Moderna Inc 20240425 0 107.43 108.23 103.52 106.18 2798500 106.18 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240425 0 1.4 1.44 1.37 1.42 1350534 1.42 up up correct
MRSN.US Mersana Therapeutics Inc 20240425 0 2.83 2.91 2.745 2.85 1996373 2.85 up up correct
MRTN.US Marten Transport Ltd 20240425 0 16.56 16.87 16.555 16.73 420485 16.73 up up correct
MRUS.US Merus N.V 20240425 0 41.61 45.665 41.11 44.93 1921425 44.93 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240425 0 7.54 7.63 7.31 7.58 1362133 7.58 up up correct
MRVL.US Marvell Technology Inc 20240425 0 65.54 68.03 65.48 67.48 12342160 67.48 up up correct
MS.US PO 20240425 0 18.87 18.925 18.7 18.88 283555 18.88 up up correct
MSBI.US Midland States Bancorp Inc 20240425 0 24.13 24.13 23.76 24.04 77238 24.04 down down correct
MSEX.US Middlesex Water Company 20240425 0 48.72 49.42 48.02 48.78 89078 48.78 up up correct
MSFIX.US The Multi 20240425 0 11.07 11.07 11.07 11.07 0 11.07
MSFT.US Microsoft Corporation 20240425 0 394.03 399.89 388.03 399.04 40586500 399.04 up up correct
MSGM.US Motorsport Games Inc 20240425 0 2.55 2.6191 2.48 2.52 11971 2.52 down down correct
MSTR.US MicroStrategy Incorporated 20240425 0 1226 1267.72 1201.14 1240.41 773403 1240.41 up up correct
MSVB.US Mid 20240425 0 14.2 14.2 14.2 14.2 200 14.2
MTC.US Mmtec Inc 20240425 0 3.36 3.99 2.75 3.15 2053154 3.15 down down correct
MTCH.US Match Group Inc 20240425 0 31.33 31.73 31.075 31.69 4375454 31.69 up up correct
MTEM.US Molecular Templates Inc 20240425 0 1.64 1.6901 1.51 1.6 47796 1.6 down down correct
MTEX.US Mannatech Incorporated 20240425 0 8.16 8.34 8.15 8.34 1605 8.34 up up correct
MTLS.US Materialise NV 20240425 0 5.3 5.35 5.02 5.08 90212 5.08 down down correct
MTRX.US Matrix Service Company 20240425 0 11.48 11.81 11.42 11.77 96101 11.77 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240425 0 100.68 101.59 99.5 100.58 423225 100.58 down down correct
MTTR.US Matterport Inc 20240425 0 4.6 4.72 4.54 4.68 6752933 4.68 up up correct
MU.US Micron Technology Inc 20240425 0 109.3728 113.0595 108.07 111.58 18342801 111.58 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240425 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240425 0 3.62 3.65 3.11 3.17 1762633 3.17 down down correct
MVBF.US MVB Financial Corp 20240425 0 19.49 19.72 19.33 19.72 24488 19.72 up up correct
MVIS.US MicroVision Inc 20240425 0 1.45 1.45 1.39 1.42 1311000 1.42 down down correct
MVST.US Microvast Holdings Inc 20240425 0 0.4555 0.4555 0.3186 0.3882 10082600 0.3882 down down correct
MVSTW.US Microvast Holdings Inc 20240425 0 0.0318 0.0395 0.03 0.0369 324367 0.0369 up up correct
MXCT.US MaxCyte Inc. 20240425 0 3.67 3.75 3.6 3.69 429356 3.69 up up correct
MYFW.US First Western Financial Inc 20240425 0 16.4 16.4 15.84 15.89 43988 15.89 down down correct
MYGN.US Myriad Genetics Inc 20240425 0 18.34 18.34 17.92 17.98 582160 17.98 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240425 0 2.82 2.854 2.74 2.81 20281 2.81 down down correct
MYNA.US Mynaric AG American Depository Shares 20240425 0 5.51 5.8899 5.4 5.8404 2842 5.8404 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240425 0 1 1.08 0.81 0.8568 1085328 0.8568 down down correct
MYPS.US Playstudios Inc 20240425 0 2.18 2.22 2.14 2.21 247035 2.21 up up correct
MYPSW.US MYPSW 20240425 0 0.064 0.064 0.064 0.064 0 0.064
MYRG.US MYR Group Inc 20240425 0 163.24 167 161.9 166.06 124189 166.06 up up correct
MYSZ.US My Size Inc 20240425 0 3.9 3.9 3.2 3.4 131847 3.4 down down correct
NAII.US Natural Alternatives International Inc 20240425 0 6.4 6.65 6.15 6.47 854 6.47 up up correct
NAOV.US NanoVibronix Inc 20240425 0 0.767 0.775 0.75 0.75 8117 0.75 down down correct
NARI.US Inari Medical Inc 20240425 0 37.5 38.57 37.46 38.07 873495 38.07 up up correct
NATH.US Nathan's Famous Inc 20240425 0 64.68 64.88 64.02 64.36 4800 64.36 down down correct
NATR.US Nature's Sunshine Products Inc 20240425 0 19.47 19.6 19.16 19.42 51067 19.42 down down correct
NAUT.US Nautilus Biotechnology Inc 20240425 0 2.4 2.6 2.32 2.36 85838 2.36 down down correct
NAVI.US Navient Corporation 20240425 0 15.9 15.965 15.475 15.76 1557469 15.76 down down correct
NBIX.US Neurocrine Biosciences Inc 20240425 0 139.37 139.37 136.06 137.76 735781 137.76 down down correct
NBN.US Northeast Bank 20240425 0 50.92 52.34 50.92 51.79 32651 51.7806 up up correct
NBSE.US NeuBase Therapeutics Inc 20240425 0 0.428 0.449 0.428 0.442 25641 0.442 up up correct
NBST.US Newbury Street Acquisition Corporation 20240425 0 10.83 10.83 10.83 10.83 1 10.83
NBSTU.US Newbury Street Acquisition Corporation 20240425 0 10.94 10.94 10.94 10.94 0 10.94
NBTB.US NBT Bancorp Inc 20240425 0 35.49 35.86 35.09 35.74 178966 35.74 up up correct
NBTX.US Nanobiotix S.A 20240425 0 5.91 5.91 5.91 5.91 439 5.91
NCMI.US National CineMedia Inc 20240425 0 4.53 4.61 4.45 4.59 374083 4.59 up up correct
NCNA.US NuCana plc 20240425 0 4 4 3.5405 3.81 16552 3.81 down down correct
NCNO.US nCino Inc 20240425 0 29.61 29.855 29.355 29.78 1198363 29.78 up up correct
NCTY.US The9 Limited 20240425 0 6.72 6.75 6.5352 6.74 13723 6.74 up up correct
NDAQ.US Nasdaq Inc 20240425 0 59.21 60.38 58.1 60.29 7781013 60.29 up up correct
NDLS.US Noodles & Company 20240425 0 1.25 1.43 1.25 1.405 301665 1.405 up up correct
NDRA.US ENDRA Life Sciences Inc 20240425 0 0.2544 0.2599 0.23 0.2425 35436 0.2425 down down correct
NDSN.US Nordson Corporation 20240425 0 258.61 260.87 255.78 259.66 202832 259.66 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240425 0 15.41 15.82 15.41 15.7 44340 15.7 up up correct
NEGG.US Newegg Commerce Inc 20240425 0 0.75 0.8 0.75 0.7862 122426 0.7862 up up correct
NEO.US NeoGenomics Inc 20240425 0 13.73 14 13.55 13.85 792553 13.85 up up correct
NEOG.US Neogen Corporation 20240425 0 12.18 12.19 11.815 11.96 2065604 11.96 down down correct
NEON.US Neonode Inc 20240425 0 1.65 1.8789 1.65 1.83 52823 1.83 up up correct
NEPH.US Nephros Inc 20240425 0 2.19 2.19 2.19 2.19 476 2.19
NERV.US Minerva Neurosciences Inc 20240425 0 2.5 2.505 2.43 2.43 5770 2.43 down up incorrect
NESR.US National Energy Services Reunited Corp 20240425 0 9 9 8.7 9 134723 9
NEWT.US Newtek Business Services Corp 20240425 0 10.88 11.0269 10.75 10.88 129445 10.88
NEXI.US NexImmune Inc 20240425 0 3.29 3.587 3.2595 3.41 7330 3.41 up down incorrect
NEXT.US NextDecade Corporation 20240425 0 6.27 6.37 6.17 6.26 774069 6.26 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240425 0 8.99 8.995 8.08 8.29 348340 8.1729 down up incorrect
NFE.US New Fortress Energy Inc 20240425 0 27.6 27.72 27.19 27.24 1083749 27.24 down up incorrect
NFLX.US Netflix Inc 20240425 0 549.46 566.54 545.705 564.8 3807101 564.8 up down incorrect
NFYS.US UN 20240425 0 10.8 10.8 10.8 10.8 0 10.8
NGMS.US NeoGames S.A 20240425 0 29.45 29.45 29.45 29.45 0 29.45
NHTC.US Natural Health Trends Corp 20240425 0 6.64 6.9699 6.61 6.65 14781 6.65 up down incorrect
NICE.US NICE Ltd 20240425 0 226.04 228.39 225.11 227 239516 227 up down incorrect
NICHX.US NICHX 20240425 0 28.48 28.48 28.48 28.48 0 28.48
NICK.US Nicholas Financial Inc 20240425 0 6.31 6.68 6.31 6.68 820 6.68 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240425 0 7.46 8.36 7.39 8.36 70180 8.36 up up correct
NIU.US Niu Technologies 20240425 0 2.05 2.1 2.02 2.05 151669 2.05
NKLA.US Nikola Corporation 20240425 0 0.6196 0.6198 0.6 0.6 54851168 0.6 down down correct
NKSH.US National Bankshares Inc 20240425 0 28.24 28.6949 27.9 27.9 9959 27.9 down down correct
NKTR.US Nektar Therapeutics 20240425 0 1.36 1.37 1.29 1.32 1054027 1.32 down down correct
NKTX.US Nkarta Inc 20240425 0 6.96 7 6.47 6.82 1547889 6.82 down down correct
NLSP.US NLS Pharmaceutics AG 20240425 0 0.1346 0.1346 0.1138 0.1324 152992 0.1324 down down correct
NLSPW.US NLS Pharmaceutics AG 20240425 0 0.026 0.026 0.026 0.026 1000 0.026
NMFC.US New Mountain Finance Corporation 20240425 0 12.67 12.675 12.55 12.58 256073 12.58 down down correct
NMIH.US NMI Holdings Inc 20240425 0 30.65 30.92 30.37 30.81 354511 30.81 up up correct
NMRD.US Nemaura Medical Inc 20240425 0 0.061 0.07 0.053 0.057 82600 0.057 down down correct
NMRK.US Newmark Group Inc 20240425 0 9.51 9.75 9.45 9.66 980125 9.66 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240425 0 1.16 1.16 1.11 1.11 38572 1.11 down down correct
NNAVW.US NextNav Inc. Warrant 20240425 0 3.3 3.33 3.1 3.1 62392 3.1 down down correct
NNBR.US NN Inc 20240425 0 3.71 3.84 3.6 3.75 195110 3.75 up up correct
NNDM.US Nano Dimension Ltd 20240425 0 2.47 2.5 2.46 2.46 561700 2.46 down down correct
NNOX.US Nano 20240425 0 8.78 9.03 8.77 8.92 530760 8.92 up up correct
NODK.US NI Holdings Inc 20240425 0 14.68 14.94 14.68 14.85 8381 14.85 up up correct
NOTV.US Inotiv Inc 20240425 0 4.49 4.59 4.105 4.29 523273 4.29 down down correct
NOVT.US Novanta Inc 20240425 0 155.41 156.89 154.54 156.25 133610 156.25 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240425 0 11.82 11.82 11.82 11.82 100 11.82
NOVVU.US Nova Vision Acquisition Corp. Unit 20240425 0 11.74 11.74 11.74 11.74 0 11.74
NOVVW.US Nova Vision Acquisition Corp. Warrant 20240425 0 0.035 0.049 0.035 0.049 33977 0.049 up up correct
NPABU.US New Providence Acquisition Corp. II Unit 20240425 0 11 11 11 11 0 11
NPCE.US NeuroPace Inc 20240425 0 13.08 13.49 12.96 12.99 32096 12.99 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240425 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240425 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240425 0 3.05 3.16 3.0325 3.06 1823 3.06 up up correct
NRC.US National Research Corporation 20240425 0 34.2 34.315 33.48 33.59 43220 33.59 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240425 0 13.65 13.69 13.41 13.52 393648 13.52 down down correct
NRIM.US Northrim BanCorp Inc 20240425 0 47.25 48.11 46.51 47.97 12698 47.97 up up correct
NRIX.US Nurix Therapeutics Inc 20240425 0 13.29 13.3363 12.2701 12.36 966502 12.36 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240425 0 16.75 16.75 16.75 16.75 0 16.6314
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240425 0 16.96 16.96 16.96 16.96 0 16.8533
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240425 0 16.98 16.98 16.98 16.98 0 16.8584
NRXP.US NRx Pharmaceuticals Inc 20240425 0 3.1 3.14 3.01 3.14 102032 3.14 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20240425 0 0.2134 0.2134 0.145 0.1464 27623 0.1464 down down correct
NSIT.US Insight Enterprises Inc 20240425 0 183.57 183.57 182.25 182.57 321401 182.57 down down correct
NSPR.US InspireMD Inc 20240425 0 1.81 1.9499 1.81 1.915 13077 1.915 up up correct
NSSC.US Napco Security Technologies Inc 20240425 0 43.44 43.45 42.5 43.38 348595 43.38 down down correct
NSYS.US Nortech Systems Incorporated 20240425 0 17.245 17.6 17.1 17.3 7830 17.3 up up correct
NTAP.US NetApp Inc 20240425 0 99.39 101.48 98.85 100.94 1581500 100.94 up up correct
NTCT.US NetScout Systems Inc 20240425 0 19.84 20 19.61 19.9 458510 19.9 up up correct
NTES.US NetEase Inc 20240425 0 93.14 94.55 92.72 94.12 547182 94.12 up up correct
NTGR.US NETGEAR Inc 20240425 0 14.55 14.84 14.4 14.82 137140 14.82 up up correct
NTIC.US Northern Technologies International Corporation 20240425 0 17.15 17.485 16.6001 17.39 58272 17.3205 up up correct
NTLA.US Intellia Therapeutics Inc 20240425 0 20.53 20.6594 19.64 20.02 1460292 20.02 down down correct
NTNX.US Nutanix Inc 20240425 0 59.29 61.205 58.91 60.89 1016897 60.89 up up correct
NTRA.US Natera Inc 20240425 0 89.55 91.365 87.2 91.28 840789 91.28 up up correct
NTRB.US Nutriband Inc. Common Stock 20240425 0 3.76 3.87 3.64 3.65 14167 3.65 down down correct
NTRBW.US Nutriband Inc. Warrant 20240425 0 0.95 0.95 0.95 0.95 0 0.95
NTRS.US Northern Trust Corporation 20240425 0 83.95 84.16 82.75 83.44 1595413 83.44 down down correct
NTRSO.US Northern Trust Corporation 20240425 0 21.19 21.239 20.84 21.03 8200 21.03 down down correct
NTWK.US NetSol Technologies Inc 20240425 0 2.68 2.78 2.68 2.78 9292 2.78 up up correct
NURO.US NeuroMetrix Inc 20240425 0 4.415 4.56 4.21 4.41 7135 4.41 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20240425 0 65.66 66.53 64.44 66.07 287774 66.07 up down incorrect
NUWE.US Nuwellis Inc 20240425 0 0.2962 0.4 0.2513 0.289 9928646 0.289 down up incorrect
NUZE.US NuZee Inc 20240425 0 1.16 1.38 1.16 1.22 74400 1.22 up down incorrect
NVAX.US Novavax Inc 20240425 0 4.09 4.12 3.9 3.95 3380674 3.95 down up incorrect
NVCR.US NovoCure Limited 20240425 0 12.36 12.37 11.88 12.23 1152169 12.23 down up incorrect
NVDA.US NVIDIA Corporation 20240425 0 788.6801 833.2299 782.23 826.32 42464070 826.32 up down incorrect
NVEC.US NVE Corporation 20240425 0 81.0794 81.0794 78.3 79.37 9835 78.3453 down up incorrect
NVEE.US NV5 Global Inc 20240425 0 91.6 93.5 91.6 92.46 70837 92.46 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240425 0 32.08 32.25 32.04 32.24 754500 32.24 up down incorrect
NVFY.US Nova LifeStyle Inc 20240425 0 2.51 2.78 2.51 2.7 45847 2.7 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240425 0 166.75 171.03 164.12 170.92 83794 170.92 up up correct
NVNO.US enVVeno Medical Corp 20240425 0 5.1655 5.2799 4.93 5.23 79311 5.23 up up correct
NVOS.US Novo Integrated Sciences Inc 20240425 0 0.5265 0.55 0.5028 0.5256 521135 0.5256 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240425 0 4.05 4.17 3.92 4.14 2038591 4.14 up up correct
NVVE.US Nuvve Holding Corp 20240425 0 0.726 0.742 0.709 0.739 47900 0.739 up up correct
NVVEW.US Nuvve Holding Corp 20240425 0 0.0255 0.0274 0.025 0.0274 2224 0.0274 up up correct
NWBI.US Northwest Bancshares Inc 20240425 0 10.87 10.9 10.75 10.89 662331 10.6845 up up correct
NWE.US NorthWestern Corporation 20240425 0 50.18 50.5799 49.8 49.91 343523 49.91 down down correct
NWFL.US Norwood Financial Corp 20240425 0 24.5 24.5 23.9 24.05 7536 24.05 down down correct
NWL.US Newell Brands Inc 20240425 0 6.92 7.005 6.705 6.94 8104475 6.94 up up correct
NWLI.US National Western Life Group Inc 20240425 0 490.79 490.79 487.01 488.15 21908 488.15 down up incorrect
NWPX.US Northwest Pipe Company 20240425 0 31.55 31.55 31.16 31.49 31047 31.49 down up incorrect
NWS.US News Corporation 20240425 0 25.1 25.27 24.715 24.94 611473 24.94 down up incorrect
NWSA.US News Corporation 20240425 0 24.39 24.52 23.985 24.21 2004074 24.21 down up incorrect
NXPI.US NXP Semiconductors N.V 20240425 0 236.86 239.59 233.75 238.08 2052353 238.08 up down incorrect
NXST.US Nexstar Media Group Inc 20240425 0 161.72 162.655 160.22 160.98 181718 159.3617 down up incorrect
NXTC.US NextCure Inc 20240425 0 1.4 1.45 1.27 1.29 156328 1.29 down up incorrect
NXTP.US Nextplay Technologies Inc 20240425 0 0.003 0.003 0.003 0.003 167058 0.003
NYMT.US New York Mortgage Trust Inc 20240425 0 7.07 7.1155 6.96 6.97 679888 6.97 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240425 0 19.74 19.74 19.66 19.66 700 19.66 down down correct
NYMTM.US New York Mortgage Trust Inc 20240425 0 23.1 23.25 23.02 23.25 8800 23.25 up up correct
NYMTN.US New York Mortgage Trust Inc 20240425 0 21.11 21.23 21.1 21.23 4100 21.23 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240425 0 10.81 11.355 9.92 11.29 22041 11.29 up up correct
OB.US Outbrain Inc 20240425 0 4.03 4.12 4.03 4.07 61706 4.07 up up correct
OBLG.US Oblong Inc 20240425 0 0.1163 0.1197 0.1015 0.1131 753884 0.1131 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240425 0 42 44.02 42 44.01 5135 44.01 up up correct
OCAX.US OCA Acquisition Corp 20240425 0 10.94 10.94 10.94 10.94 2 10.94
OCAXU.US OCA Acquisition Corp 20240425 0 10.84 10.84 10.84 10.84 0 10.84
OCAXW.US OCA Acquisition Corp 20240425 0 0.1211 0.1211 0.1211 0.1211 2 0.1211
OCC.US Optical Cable Corporation 20240425 0 2.72 3 2.72 3 9394 3 up up correct
OCCI.US OFS Credit Company Inc 20240425 0 7.02 7.0751 6.99 6.99 83077 6.99 down down correct
OCCIO.US OFS Credit Company Inc 20240425 0 23.74 23.77 23.74 23.75 3300 23.75 up up correct
OCFC.US OceanFirst Financial Corp 20240425 0 15.31 15.345 14.9615 15.23 208662 15.0332 down down correct
OCFCP.US OceanFirst Financial Corp 20240425 0 24.65 24.7 24.63 24.7 3500 24.2596 up up correct
OCG.US Oriental Culture Holding LTD 20240425 0 1.11 1.11 0.995 0.995 542 0.995 down down correct
OCGN.US Ocugen Inc 20240425 0 1.15 1.25 1.11 1.18 6861511 1.18 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240425 0 19.64 19.75 19.565 19.67 330192 19.67 up up correct
OCUL.US Ocular Therapeutix Inc 20240425 0 4.44 4.525 4.16 4.2 4707729 4.2 down down correct
OCUP.US Ocuphire Pharma Inc 20240425 0 1.52 1.5567 1.5 1.535 110754 1.535 up up correct
OCX.US OncoCyte Corporation 20240425 0 2.45 2.49 2.3501 2.44 26490 2.44 down down correct
ODFL.US Old Dominion Freight Line Inc 20240425 0 196.76 198.78 192.3 196.66 2605000 196.66 down down correct
ODP.US The ODP Corporation 20240425 0 50.89 51.48 50.13 51.43 289420 51.43 up up correct
OESX.US Orion Energy Systems Inc 20240425 0 0.8851 0.8851 0.84 0.8498 19876 0.8498 down down correct
OFED.US Oconee Federal Financial Corp 20240425 0 12.82 12.82 12.82 12.82 0 12.72
OFIX.US Orthofix Medical Inc 20240425 0 13.42 13.485 12.965 13.1 660021 13.1 down down correct
OFLX.US Omega Flex Inc 20240425 0 66.81 67.59 66.81 67.59 5600 67.59 up up correct
OFS.US OFS Capital Corporation 20240425 0 9.66 9.88 9.59 9.72 10718 9.72 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240425 0 22 22 22 22 0 22
OGI.US OrganiGram Holdings Inc 20240425 0 1.9 1.91 1.84 1.86 893438 1.86 down down correct
OKTA.US Okta Inc 20240425 0 91.54 93.395 90.67 92.93 854659 92.93 up up correct
OLB.US The OLB Group Inc 20240425 0 0.29 0.3428 0.288 0.3012 14073 3.012 up up correct
OLED.US Universal Display Corporation 20240425 0 155.76 159.075 155.52 156.58 175578 156.58 up up correct
OLK.US Olink Holding AB (publ) 20240425 0 22.45 23.07 22.45 23.07 295186 23.07 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240425 0 74.78 75.43 73.46 74.35 829136 74.35 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240425 0 9.87 10.05 9.46 9.83 1281773 9.83 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240425 0 1.33 1.34 1.29 1.32 1914760 1.32 down down correct
OM.US Outset Medical Inc 20240425 0 2.47 2.472 2.295 2.38 806581 2.38 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240425 0 79.58 86.26 78.19 85.26 48755 85.26 up up correct
OMCL.US Omnicell Inc 20240425 0 27.25 27.44 26.74 27.13 500170 27.13 down down correct
OMER.US Omeros Corporation 20240425 0 3.01 3.1 2.965 3.06 265792 3.06 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240425 0 3.54 3.6625 3.46 3.64 57968 3.64 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240425 0 2.28 2.37 2.2001 2.35 250249 2.35 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240425 0 0.3903 0.4049 0.39 0.4006 18125 0.4006 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240425 0 0.43 0.46 0.3401 0.3592 2061411 0.3592 down down correct
ON.US ON Semiconductor Corporation 20240425 0 65.55 67.32 65.47 66.38 9329900 66.38 up up correct
ONB.US Old National Bancorp 20240425 0 16.45 16.67 16.24 16.66 2389936 16.66 up up correct
ONCT.US Oncternal Therapeutics Inc 20240425 0 8.83 8.99 8.2 8.25 6862 8.25 down down correct
ONCY.US Oncolytics Biotech Inc 20240425 0 1.03 1.1201 1.03 1.08 302940 1.08 up up correct
ONDS.US Ondas Holdings Inc 20240425 0 0.83 0.8499 0.7933 0.802 108309 0.802 down down correct
ONEW.US OneWater Marine Inc 20240425 0 22.49 22.5 20.29 20.96 211513 20.96 down down correct
ONVO.US Organovo Holdings Inc 20240425 0 0.98 1.02 0.98 0.9881 72927 0.9881 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240425 0 11.67 11.67 11.67 11.67 0 11.67
OPBK.US OP Bancorp 20240425 0 9.38 9.545 9.31 9.43 48017 9.3184 up up correct
OPCH.US Option Care Health Inc 20240425 0 29.78 29.86 28.855 29.29 2224997 29.29 down down correct
OPEN.US Opendoor Technologies Inc 20240425 0 2.06 2.16 2.03 2.07 17318061 2.07 up up correct
OPGN.US OpGen Inc 20240425 0 0.5552 0.58 0.5238 0.532 196829 0.532 down down correct
OPHC.US OptimumBank Holdings Inc 20240425 0 4.18 4.18 4.18 4.18 169 4.18
OPI.US Office Properties Income Trust 20240425 0 1.99 2.0095 1.932 1.94 502359 1.94 down down correct
OPINL.US Office Properties Income Trust 20240425 0 10.995 11.05 10.9 11 15900 11 up up correct
OPK.US OPKO Health Inc 20240425 0 1.2 1.23 1.19 1.22 4751377 1.22 up up correct
OPOF.US Old Point Financial Corporation 20240425 0 14.3223 14.3223 14.3223 14.3223 331 14.3223
OPRA.US Opera Limited 20240425 0 13.75 14.09 12.85 13.6 1603865 13.6 down down correct
OPRT.US Oportun Financial Corporation 20240425 0 3.26 3.44 3.04 3.1 558505 3.1 down down correct
OPRX.US OptimizeRx Corporation 20240425 0 9.09 9.09 8.435 8.8 140642 8.8 down down correct
OPT.US Opthea Limited 20240425 0 3.4263 3.6501 3.4263 3.63 5867 3.63 up up correct
OPTN.US OptiNose Inc 20240425 0 1.24 1.25 0.8878 0.905 23397080 0.905 down down correct
ORGN.US Origin Materials Inc 20240425 0 0.7492 0.751 0.68 0.6925 1572789 0.6925 down down correct
ORGNW.US Origin Materials Inc Warrant 20240425 0 0.045 0.0497 0.0435 0.0457 51273 0.0457 up up correct
ORGO.US Organogenesis Holdings Inc 20240425 0 2.95 2.95 2.165 2.285 2555483 2.285 down down correct
ORGS.US Orgenesis Inc 20240425 0 0.51 0.5209 0.5 0.504 11934 0.504 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240425 0 7.94 7.94 7.62 7.67 636172 7.67 down down correct
ORLY.US O'Reilly Automotive Inc 20240425 0 1020 1067.15 1005.78 1054.13 917900 1054.13 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240425 0 2.37 2.37 2.1999 2.3 107263 2.3 down down correct
ORRF.US Orrstown Financial Services Inc 20240425 0 26.15 26.49 25.91 26.43 70565 26.2313 up up correct
OSBC.US Old Second Bancorp Inc 20240425 0 14.18 14.36 13.26 14.13 263316 14.13 down up incorrect
OSIS.US OSI Systems Inc 20240425 0 134.4 137.85 126.57 134.15 231683 134.15 down up incorrect
OSPN.US OneSpan Inc 20240425 0 10.66 10.98 10.5 10.95 208027 10.95 up down incorrect
OSS.US One Stop Systems Inc 20240425 0 2.85 2.98 2.85 2.94 13075 2.94 up down incorrect
OSUR.US OraSure Technologies Inc 20240425 0 5.42 5.44 5.25 5.26 751207 5.26 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20240425 0 12.45 12.54 12.3 12.53 315236 12.53 up down incorrect
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240425 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240425 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240425 0 35.34 35.965 34.85 35.74 788313 35.74 up down incorrect
OTLK.US Outlook Therapeutics Inc 20240425 0 8.14 8.37 7.85 8.19 150771 8.19 up up correct
OTLY.US Oatly Group AB 20240425 0 0.93 0.93 0.8544 0.87 2106569 0.87 down down correct
OTRK.US Ontrak Inc 20240425 0 0.3252 0.3401 0.3223 0.333 427007 0.333 up up correct
OTRKP.US Ontrak Inc 20240425 0 0.36 0.36 0.36 0.36 0 0.36
OTTR.US Otter Tail Corporation 20240425 0 84.99 85.8 84.38 85.57 102226 85.57 up up correct
OUST.US WT 20240425 0 0.0551 0.077 0.0545 0.0626 58656 0.0626 up up correct
OVID.US Ovid Therapeutics Inc 20240425 0 3.13 3.14 2.99 2.99 112117 2.99 down down correct
OVLY.US Oak Valley Bancorp 20240425 0 24.72 24.72 23.92 24.07 9886 24.07 down down correct
OWSCX.US OWSCX 20240425 0 19.23 19.23 19.23 19.23 0 19.23
OXBR.US Oxbridge Re Holdings Limited 20240425 0 1.04 1.09 1.04 1.06 8089 1.06 up up correct
OXLC.US Oxford Lane Capital Corp 20240425 0 4.98 4.99 4.95 4.96 1253600 4.96 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240425 0 23.9 23.91 23.788 23.85 2500 23.85 down down correct
OXLCM.US Oxford Lane Capital Corp 20240425 0 24.97 24.984 24.94 24.95 5900 24.95 down down correct
OXLCP.US Oxford Lane Capital Corp 20240425 0 23.48 23.48 23.48 23.48 1100 23.48
OXSQ.US Oxford Square Capital Corp 20240425 0 3.21 3.21 3.18 3.19 123924 3.19 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240425 0 22.15 22.95 22.15 22.2 2400 22.2 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240425 0 24.07 24.1 24.07 24.1 400 24.1 up up correct
OZK.US Bank OZK 20240425 0 45.86 46.225 45.33 46 1130245 46 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240425 0 16.52 16.8 16.38 16.77 12700 16.77 up up correct
PAA.US Plains All American Pipeline L.P 20240425 0 18.2 18.26 18.005 18.07 3148633 17.7518 down down correct
PAAS.US Pan American Silver Corp 20240425 0 18.63 19.1 18.33 18.97 5596975 18.97 up up correct
PACB.US Pacific Biosciences of California Inc 20240425 0 1.37 1.42 1.3 1.38 9989457 1.38 up up correct
PAGP.US Plains GP Holdings L.P 20240425 0 18.94 19.12 18.84 18.92 2778616 18.6027 down down correct
PAHC.US Phibro Animal Health Corporation 20240425 0 12.43 12.625 12.3 12.44 122344 12.44 up up correct
PALI.US Palisade Bio Inc 20240425 0 6.1 6.4 5.72 6.23 73511 6.23 up up correct
PALT.US Paltalk Inc. Common Stock 20240425 0 3.5721 3.615 3.5101 3.615 4921 3.615 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240425 0 6.8 6.96 6.62 6.92 193687 6.92 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240425 0 286 290.15 281.62 288.79 2711441 288.79 up up correct
PASG.US Passage Bio Inc 20240425 0 1.22 1.26 1.2 1.22 7261 1.22
PATK.US Patrick Industries Inc 20240425 0 105.02 105.27 102.98 104.42 96983 104.42 down down correct
PAVM.US PAVmed Inc 20240425 0 1.85 1.91 1.715 1.77 63436 1.77 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240425 0 0.0251 0.0275 0.02 0.0201 35055 0.0201 down down correct
PAX.US Patria Investments Limited 20240425 0 13.88 13.88 13.6 13.63 292400 13.63 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240425 0 4.91 4.94 4.86 4.93 2251541 4.93 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240425 0 0.3199 0.3199 0.3199 0.3199 2700 0.3199
PAYS.US PaySign Inc 20240425 0 4.5 4.5 4.334 4.38 120317 4.38 down down correct
PAYX.US Paychex Inc 20240425 0 123.41 123.965 121.27 121.97 1204346 120.9837 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240425 0 12.28 12.28 12.255 12.28 1512 12.28
PBFS.US Pioneer Bancorp Inc 20240425 0 8.89 8.9899 8.88 8.96 14392 8.96 up up correct
PBHC.US Pathfinder Bancorp Inc 20240425 0 12.3101 12.79 12.3101 12.63 1156 12.63 up up correct
PBLA.US Panbela Therapeutics Inc 20240425 0 0.48 0.48 0.4066 0.44 25779 0.44 down down correct
PBPB.US Potbelly Corporation 20240425 0 10.47 10.78 10.4 10.76 155665 10.76 up up correct
PBYI.US Puma Biotechnology Inc 20240425 0 4.78 5.06 4.72 4.88 231234 4.88 up up correct
PCAR.US PACCAR Inc 20240425 0 111.46 113.65 111.27 112.62 3322831 112.62 up up correct
PCB.US PCB Bancorp 20240425 0 15.1923 15.3561 14.79 15.22 60438 15.0436 up up correct
PCH.US PotlatchDeltic Corporation 20240425 0 41.01 41.18 40.47 41.04 535224 41.04 up up correct
PCRX.US Pacira BioSciences Inc 20240425 0 25.7 26 25.33 25.5 305838 25.5 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240425 0 2.46 2.68 2.08 2.43 77210305 2.43 down down correct
PCT.US PureCycle Technologies Inc 20240425 0 4.95 5.1 4.78 5.05 1276428 5.05 up up correct
PCTTU.US PureCycle Technologies Inc 20240425 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240425 0 1.35 1.57 1.31 1.45 13905 1.45 up up correct
PCTY.US Paylocity Holding Corporation 20240425 0 155.75 158.23 153.68 156.58 363884 156.58 up up correct
PCVX.US Vaxcyte Inc 20240425 0 59.59 60.09 58.1 60.06 1566189 60.06 up up correct
PCYO.US Pure Cycle Corporation 20240425 0 9.53 9.615 9.45 9.49 82136 9.49 down down correct
PDCO.US Patterson Companies Inc 20240425 0 26.06 26.06 25.62 25.8 621962 25.8 down down correct
PDD.US Pinduoduo Inc 20240425 0 124.9 126.18 124.06 125.79 7765000 125.79 up up correct
PDEX.US Pro 20240425 0 18.4 18.715 18.4 18.46 5650 18.46 up up correct
PDFS.US PDF Solutions Inc 20240425 0 29.95 30.3 29.31 30.19 112946 30.19 up up correct
PDLB.US PDL Community Bancorp 20240425 0 8.3 8.31 8.14 8.23 31975 8.23 down down correct
PDSB.US PDS Biotechnology Corporation 20240425 0 3.14 3.29 3.1212 3.26 421721 3.26 up up correct
PDSKX.US PDSKX 20240425 0 25.21 25.21 25.21 25.21 0 25.21
PDSRX.US PDSRX 20240425 0 25.11 25.11 25.11 25.11 0 25.11
PDSYX.US PDSYX 20240425 0 25.48 25.48 25.48 25.48 0 25.48
PEB.US PH 20240425 0 17.5891 17.95 17.5891 17.93 5085 17.93 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240425 0 27.95 28.41 27.9 28.4 7780 28.4 up up correct
PEBO.US Peoples Bancorp Inc 20240425 0 29.76 30.369 29.4333 30.2 302984 29.7973 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240425 0 32.83 33.04 32.72 32.93 521711 32.93 up up correct
PEGA.US Pegasystems Inc 20240425 0 56 59.12 54.55 59.08 1253164 59.08 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240425 0 8.33 8.45 8.33 8.45 201 8.45 up up correct
PENN.US Penn National Gaming Inc 20240425 0 17.5 17.56 16.98 17.19 9766618 17.19 down down correct
PEP.US PepsiCo Inc 20240425 0 178.28 180.63 175.82 176.68 7441497 176.68 down down correct
PERI.US Perion Network Ltd 20240425 0 11.61 11.82 11.495 11.82 537228 11.82 up up correct
PESI.US Perma 20240425 0 11.84 12.14 11.84 12.07 55944 12.07 up up correct
PETQ.US PetIQ Inc 20240425 0 16.3 16.37 16.09 16.32 146894 16.32 up up correct
PETS.US PetMed Express Inc 20240425 0 4.13 4.14 3.95 4.05 383467 4.05 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240425 0 0.79 0.8195 0.7605 0.8 9820 0.8 up up correct
PETZ.US TDH Holdings Inc 20240425 0 1.1221 1.16 1.1112 1.16 673 1.16 up up correct
PFALX.US PFALX 20240425 0 6.89 6.89 6.89 6.89 0 6.8386
PFBC.US Preferred Bank 20240425 0 76.49 77.69 75.81 77.47 114264 77.47 up up correct
PFC.US Premier Financial Corp 20240425 0 20.25 20.25 19.79 20.08 223926 19.7678 down down correct
PFFLX.US PFFLX 20240425 0 6.89 6.89 6.89 6.89 0 6.8401
PFG.US Principal Financial Group Inc 20240425 0 81.69 82.05 80.42 81.06 942813 81.06 down down correct
PFIE.US Profire Energy Inc 20240425 0 1.82 1.85 1.74 1.8 182668 1.8 down down correct
PFIS.US Peoples Financial Services Corp 20240425 0 38.41 38.41 37.07 37.95 10004 37.95 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240425 0 6.89 6.89 6.89 6.89 0 6.8356
PFLT.US PennantPark Floating Rate Capital Ltd 20240425 0 11.45 11.48 11.33 11.42 368075 11.42 down down correct
PFMT.US Performant Financial Corporation 20240425 0 2.67 2.69 2.55 2.6 125048 2.6 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240425 0 10.73 10.73 10.73 10.73 14 10.73
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240425 0 10.7 10.7 10.7 10.7 0 10.7
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240425 0 0.04 0.056 0.04 0.056 200 0.056 up up correct
PFX.US Phenixfin Corporation 20240425 0 44.76 44.9785 44.1783 44.1783 972 44.1783 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240425 0 22.58 22.58 22.2 22.25 800 22.25 down down correct
PGC.US Peapack 20240425 0 22.76 23.0701 22.39 22.92 108842 22.8704 up up correct
PGEN.US Precigen Inc 20240425 0 1.4 1.41 1.37 1.4 611778 1.4
PGNY.US Progyny Inc 20240425 0 32.31 32.65 32.08 32.5 588703 32.5 up up correct
PGSS.US UN 20240425 0 10.5 10.5 10.5 10.5 0 10.5
PHAR.US Pharming Group NV 20240425 0 9.59 10.71 9.42 10.45 4437 10.45 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240425 0 9.04 9.36 8.74 9.1 544924 9.1 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240425 0 0.7035 0.73 0.6636 0.706 218621 0.706 up up correct
PHUN.US Phunware Inc 20240425 0 6.23 6.39 6 6.14 419800 6.14 down down correct
PHVS.US Pharvaris N.V 20240425 0 20.74 24 19.59 22.77 82367 22.77 up up correct
PI.US Impinj Inc 20240425 0 130.28 156.41 129.91 155.55 3134476 155.55 up up correct
PIIVX.US PIIVX 20240425 0 40.19 40.19 40.19 40.19 0 40.19
PINC.US Premier Inc 20240425 0 21.06 21.195 20.675 20.81 951534 20.81 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240425 0 11.63 11.74 11.38 11.6 28528 11.6 down down correct
PIXY.US ShiftPixy Inc 20240425 0 1.88 2.01 1.85 1.88 158848 1.88
PKBK.US Parke Bancorp Inc 20240425 0 16.465 16.59 16.28 16.47 21288 16.47 up up correct
PKOH.US Park 20240425 0 23.51 23.75 23.26 23.39 28450 23.2771 down down correct
PLAB.US Photronics Inc 20240425 0 26.99 27.89 26.99 27.76 279793 27.76 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20240425 0 52.43 52.71 51.49 51.85 1014908 51.85 down down correct
PLBC.US Plumas Bancorp 20240425 0 35.05 35.08 34.9 35.04 12100 34.7733 down down correct
PLBY.US PLBY Group Inc 20240425 0 0.9832 1.04 0.9317 1.02 401205 1.02 up up correct
PLCE.US The Children's Place Inc 20240425 0 6.92 6.9677 6.68 6.85 588788 6.85 down down correct
PLL.US Piedmont Lithium Inc 20240425 0 11.03 11.49 10.825 11.42 465343 11.42 up up correct
PLMI.US Plum Acquisition Corp. I 20240425 0 11.1 11.1 11.1 11.1 0 11.1
PLMIU.US Plum Acquisition Corp. I 20240425 0 11.11 11.11 11.11 11.11 0 11.11
PLMR.US Palomar Holdings Inc 20240425 0 81.12 81.72 80.5611 81.15 161064 81.15 up up correct
PLPC.US Preformed Line Products Company 20240425 0 123 124.46 123 123.59 8777 123.59 up up correct
PLRX.US Pliant Therapeutics Inc 20240425 0 11.68 11.9 11.21 11.88 610667 11.88 up up correct
PLSE.US Pulse Biosciences Inc 20240425 0 6.69 6.78 6.595 6.69 117307 6.69
PLTK.US Playtika Holding Corp 20240425 0 7.03 7.08 7 7.05 523200 7.05 up up correct
PLUG.US Plug Power Inc 20240425 0 2.36 2.4 2.25 2.38 26600801 2.38 up up correct
PLUS.US ePlus inc 20240425 0 78.24 78.9399 77.35 77.78 125838 77.78 down down correct
PLXS.US Plexus Corp 20240425 0 95.62 99.84 94.94 99.09 172017 99.09 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240425 0 9.06 9.18 9.03 9.14 292731 9.14 up up correct
PMAAX.US PMAAX 20240425 0 10.13 10.13 10.13 10.13 0 10.0975
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240425 0 2.14 2.15 2.0773 2.12 14464 2.12 down down correct
PMD.US Psychemedics Corporation 20240425 0 2.613 2.64 2.54 2.54 7121 2.54 down down correct
PMFLX.US PMFLX 20240425 0 10.13 10.13 10.13 10.13 0 10.0933
PMGM.US Priveterra Acquisition Corp 20240425 0 11.21 11.21 11.21 11.21 0 11.21
PMGMU.US Priveterra Acquisition Corp 20240425 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240425 0 19.09 19.25 19.0002 19.1474 15794 19.1474 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240425 0 16.44 16.815 16.08 16.72 10091 16.72 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240425 0 1.67 1.72 1.655 1.71 348250 1.71 up up correct
PNBK.US Patriot National Bancorp Inc 20240425 0 3.61 3.61 3.385 3.385 3323 3.385 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240425 0 81.74 82 80.34 81.53 598704 81.3008 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240425 0 23.51 23.8 23.3 23.35 11100 23.35 down down correct
PNNT.US PennantPark Investment Corporation 20240425 0 7.15 7.1694 7.02 7.05 440510 7.05 down down correct
PNRG.US PrimeEnergy Resources Corporation 20240425 0 99.505 102.47 99.505 102.47 3308 102.47 up up correct
PNTG.US The Pennant Group Inc 20240425 0 20.45 20.635 20.11 20.31 219080 20.31 down down correct
POAI.US Predictive Oncology Inc 20240425 0 1.48 1.85 1.4 1.66 247797 1.66 up up correct
PODD.US Insulet Corporation 20240425 0 166.64 167.25 160.375 164.17 864267 164.17 down down correct
POLA.US Polar Power Inc 20240425 0 0.36 0.369 0.355 0.3668 19666 0.3668 up up correct
POOL.US Pool Corporation 20240425 0 367.62 380.225 358.43 370 1065525 370 up up correct
POWI.US Power Integrations Inc 20240425 0 66.66 68.84 66.66 67.26 577679 67.26 up up correct
POWL.US Powell Industries Inc 20240425 0 146.06 148.42 140.28 146.31 351458 146.31 up up correct
POWW.US AMMO Inc 20240425 0 2.53 2.535 2.45 2.53 368483 2.53
POWWP.US AMMO Inc 20240425 0 25.9 26.05 25.9 26.05 700 26.05 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240425 0 22.14 22.435 21.79 22.16 719762 21.8387 up up correct
PPBT.US Purple Biotech Ltd 20240425 0 0.52 0.6 0.49 0.516 1694703 0.516 down down correct
PPC.US Pilgrim's Pride Corporation 20240425 0 35.84 35.91 35.2886 35.88 547455 35.88 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240425 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240425 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240425 0 7 7.2 7 7.17 4060 7.17 up up correct
PPSI.US Pioneer Power Solutions Inc 20240425 0 3.65 3.94 3.65 3.92 111127 3.92 up up correct
PPTA.US Midas Gold Corp. 20240425 0 5.96 6.09 5.7 5.72 342258 5.72 down down correct
PRAA.US PRA Group Inc 20240425 0 24.31 24.66 23.84 23.88 147193 23.88 down down correct
PRAX.US Praxis Precision Medicines Inc 20240425 0 49.86 52.89 48.001 52.88 137083 52.88 up up correct
PRCH.US Porch Group Inc 20240425 0 3.2 3.22 3.09 3.21 506846 3.21 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240425 0 51.88 53 50.63 52.28 498161 52.28 up up correct
PRDEX.US PREDEX Funds 20240425 0 23.95 23.95 23.95 23.95 0 23.95
PRDO.US Perdoceo Education Corporation 20240425 0 18.48 18.775 18.29 18.62 713968 18.62 up up correct
PRFT.US Perficient Inc 20240425 0 44.29 44.33 42.51 42.7 637354 42.7 down down correct
PRFX.US PainReform Ltd 20240425 0 0.82 0.8567 0.7672 0.8392 12010 0.8392 up up correct
PRGS.US Progress Software Corporation 20240425 0 51.25 51.27 50.515 50.7 354258 50.7 down down correct
PRIM.US Primoris Services Corporation 20240425 0 44.5 45.54 44.2 45.41 296196 45.41 up up correct
PRIVX.US Sharespost 100 Fund 20240425 0 39.52 39.52 39.52 39.52 0 39.52
PRLD.US Prelude Therapeutics Incorporated 20240425 0 3.99 4.09 3.99 4.04 115746 4.04 up up correct
PRLVX.US PRLVX 20240425 0 38.88 38.88 38.88 38.88 0 38.88
PROC.US Procaps Group S.A. Ordinary Shares 20240425 0 2.65 2.74 2.6 2.727 1600 2.727 up up correct
PROCW.US Procaps Group S.A. Warrants 20240425 0 0.0511 0.0512 0.051 0.0511 5406 0.0511
PROF.US Profound Medical Corp 20240425 0 7.69 8.39 7.6134 8.03 33810 8.03 up up correct
PROV.US Provident Financial Holdings Inc 20240425 0 13 13 12.93 12.93 1098 12.93 down down correct
PRPH.US ProPhase Labs Inc 20240425 0 5.06 5.2277 4.9 4.95 12151 4.95 down down correct
PRPL.US Purple Innovation Inc 20240425 0 1.51 1.52 1.44 1.5 221789 1.5 down down correct
PRPO.US Precipio Inc 20240425 0 5.71 6.3 5.71 6.175 8112 6.175 up up correct
PRQR.US ProQR Therapeutics N.V 20240425 0 1.97 2.0331 1.84 1.96 238956 1.96 down down correct
PRTA.US Prothena Corporation plc 20240425 0 20.26 20.67 19.65 20.56 496410 20.56 up up correct
PRTC.US PureTech Health plc 20240425 0 27.48 27.48 27.48 27.48 41 27.48
PRTG.US Portage Biotech Inc 20240425 0 0.2589 0.2599 0.229 0.237 41418 0.237 down down correct
PRTH.US Priority Technology Holdings Inc 20240425 0 3.13 3.16 3.06 3.12 27634 3.12 down down correct
PRTS.US CarParts.com Inc 20240425 0 1.22 1.25 1.21 1.22 319083 1.22
PRVA.US Privia Health Group Inc 20240425 0 18.04 18.11 17.5899 17.99 837644 17.99 down up incorrect
PSA.US PQ 20240425 0 17.49 17.49 17.17 17.31 7882 17.31 down up incorrect
PSEC.US Prospect Capital Corporation 20240425 0 5.42 5.44 5.2 5.24 3264259 5.24 down up incorrect
PSHG.US Performance Shipping Inc 20240425 0 2 2.0572 1.975 2.035 30633 2.035 up down incorrect
PSMT.US PriceSmart Inc 20240425 0 80.37 80.63 79.94 80.17 152429 80.17 down up incorrect
PSNL.US Personalis Inc 20240425 0 1.28 1.28 1.18 1.25 147326 1.25 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20240425 0 17.98 17.98 17.98 17.98 0 17.98
PSTV.US Plus Therapeutics Inc 20240425 0 1.62 1.665 1.5201 1.665 5262 1.665 up down incorrect
PSTX.US Poseida Therapeutics Inc 20240425 0 2.03 2.08 1.98 2.05 283232 2.05 up down incorrect
PT.US Pintec Technology Holdings Limited 20240425 0 1.1107 1.12 1.0901 1.1 92455 1.1 down up incorrect
PTC.US PTC Inc 20240425 0 179.05 181.55 178.145 179.88 953897 179.88 up down incorrect
PTCT.US PTC Therapeutics Inc 20240425 0 24.66 25.65 23.995 25.49 1024818 25.49 up down incorrect
PTDEX.US PREDEX 20240425 0 24.04 24.04 24.04 24.04 0 24.04
PTEN.US Patterson 20240425 0 11.43 11.54 11.15 11.26 5560444 11.26 down down correct
PTGX.US Protagonist Therapeutics Inc 20240425 0 25.13 25.35 24.51 24.66 606308 24.66 down down correct
PTIX.US Protagenic Therapeutics Inc 20240425 0 1.47 1.6 1.3 1.5687 16676 1.5687 up up correct
PTIXW.US Protagenic Therapeutics Inc 20240425 0 0.0246 0.0246 0.0225 0.0225 730 0.0225 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240425 0 11.87 12.04 11.75 12 948677 12 up up correct
PTMN.US Portman Ridge Finance Corporation 20240425 0 19.55 19.6 19.39 19.39 9900 19.39 down down correct
PTON.US Peloton Interactive Inc 20240425 0 3 3.06 2.91 3.03 10133750 3.03 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240425 0 0.64 0.6517 0.602 0.6399 225361 0.6399 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240425 0 16.51 17.73 16.51 17.15 122338 17.15 up up correct
PTVE.US Pactiv Evergreen Inc 20240425 0 14.98 15.33 14.91 15.26 293400 15.26 up up correct
PUBM.US PubMatic Inc 20240425 0 22.8 22.9399 22.42 22.81 353717 22.81 up up correct
PUCK.US Goal Acquisitions Corp 20240425 0 10.74 10.74 10.74 10.74 0 10.74
PUCKU.US Goal Acquisitions Corp 20240425 0 10.45 10.45 10.45 10.45 100 10.45
PULM.US Pulmatrix Inc 20240425 0 2.1 2.1 2.0001 2.08 2103 2.08 down up incorrect
PUYI.US Puyi Inc 20240425 0 8.7 8.9999 8.7 8.9999 472 8.9999 up down incorrect
PVBC.US Provident Bancorp Inc 20240425 0 8.74 9.35 8.66 9.34 46912 9.34 up down incorrect
PWDEX.US PREDEX 20240425 0 24.04 24.04 24.04 24.04 0 24.04
PWFL.US PowerFleet Inc 20240425 0 4.2 4.37 4.02 4.33 669608 4.33 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20240425 0 17.25 17.63 17.01 17.6 55364 17.6 up down incorrect
PWP.US Perella Weinberg Partners 20240425 0 15.43 15.65 15.2915 15.61 450204 15.61 up down incorrect
PXLW.US Pixelworks Inc 20240425 0 1.63 1.7199 1.61 1.7 303640 1.7 up down incorrect
PXS.US Pyxis Tankers Inc 20240425 0 4.4442 4.59 4.4442 4.47 30747 4.47 up down incorrect
PXSAP.US Pyxis Tankers Inc 20240425 0 24.6 24.6 24.45 24.5 9400 24.3401 down up incorrect
PYCR.US Paycor HCM Inc. Common Stock 20240425 0 17.34 17.65 17.26 17.62 951181 17.62 up down incorrect
PYPD.US PolyPid Ltd 20240425 0 4.7 4.807 4.7 4.807 1500 4.807 up down incorrect
PYPL.US PayPal Holdings Inc 20240425 0 63.47 64.4 62.95 64.1 11711200 64.1 up down incorrect
PYXS.US Pyxis Oncology Inc. 20240425 0 4.36 4.54 4.25 4.3 520281 4.3 down up incorrect
PZZA.US Papa John's International Inc 20240425 0 63.97 64.09 62.655 62.91 558846 62.91 down up incorrect
QCOM.US QUALCOMM Incorporated 20240425 0 164.08 164.625 161.73 163.3 6230692 163.3 down down correct
QCRH.US QCR Holdings Inc 20240425 0 57.96 57.96 56.78 57.54 70544 57.54 down down correct
QDEL.US Quidel Corporation 20240425 0 40.75 40.75 38.91 39.69 913664 39.69 down down correct
QFIN.US 360 DigiTech Inc 20240425 0 18.62 18.92 18.24 18.87 1455058 18.87 up up correct
QH.US Quhuo Limited 20240425 0 0.582 0.6089 0.5501 0.5605 144100 0.5605 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240425 0 3.78 3.78 3.66 3.66 106068 3.66 down down correct
QIWI.US QIWI plc 20240425 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240425 0 0.297 0.319 0.297 0.297 17611 0.297
QLI.US Qilian International Holding Group Limited 20240425 0 0.73 0.8 0.73 0.789 2083 0.789 up up correct
QLYS.US Qualys Inc 20240425 0 169.22 170.39 167.385 169.74 338529 169.74 up up correct
QMCO.US Quantum Corporation 20240425 0 0.43 0.4489 0.407 0.4253 53873 0.4253 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240425 0 0.668 0.6897 0.6036 0.63 242254 0.63 down down correct
QNST.US QuinStreet Inc 20240425 0 17.48 17.48 16.93 16.95 222324 16.95 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240425 0 22.64 22.78 22.49 22.69 83800 22.69 up up correct
QRHC.US Quest Resource Holding Corporation 20240425 0 9.38 9.46 9.175 9.34 33080 9.34 down down correct
QRTEA.US Qurate Retail Inc 20240425 0 0.99 1.03 0.96 0.9795 2425066 0.9795 down down correct
QRTEB.US Qurate Retail Inc 20240425 0 4.08 4.13 4 4 3667 4 down down correct
QRTEP.US Qurate Retail Inc 20240425 0 47.27 47.5 45.9 46.6 17600 46.6 down down correct
QRVO.US Qorvo Inc 20240425 0 112.72 115.59 111.73 114.7 1261200 114.7 up up correct
QSI.US Quantum 20240425 0 1.65 1.66 1.56 1.61 427453 1.61 down down correct
QSIAW.US Quantum 20240425 0 0.1849 0.2347 0.18 0.2347 21700 0.2347 up up correct
QTRX.US Quanterix Corporation 20240425 0 15.66 16.12 15.4214 15.59 291841 15.59 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240425 0 0.75 0.7672 0.73 0.754 554132 0.754 up up correct
QUIK.US QuickLogic Corporation 20240425 0 12.53 13.82 12.4745 13.13 875664 13.13 up up correct
QURE.US uniQure N.V 20240425 0 4.49 4.68 4.35 4.54 505895 4.54 up up correct
RAIL.US FreightCar America Inc 20240425 0 3.45 3.6037 3.45 3.55 8491 3.55 up up correct
RAND.US Rand Capital Corporation 20240425 0 13.75 13.8998 13.75 13.8998 3748 13.8998 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240425 0 7.02 7.2274 6.24 6.56 189613 6.56 down down correct
RAPT.US RAPT Therapeutics Inc 20240425 0 7.82 7.915 7.52 7.8 855152 7.8 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240425 0 43.41 43.995 42.73 43.85 470806 43.85 up up correct
RAVE.US RAVE Restaurant Group Inc 20240425 0 2.1 2.13 2.05 2.1 5652 2.1
RBB.US RBB Bancorp 20240425 0 18.37 18.64 17.79 18.07 59080 17.9076 down down correct
RBBN.US Ribbon Communications Inc 20240425 0 3.27 3.58 3.205 3.24 1476844 3.24 down down correct
RBCAA.US Republic Bancorp Inc 20240425 0 48.0978 50.13 48.0978 50.05 19350 50.05 up up correct
RBCN.US Rubicon Technology Inc 20240425 0 0.72 0.72 0.72 0.72 0 0.72
RBKB.US Rhinebeck Bancorp Inc 20240425 0 7.51 7.5766 7.51 7.5766 958 7.5766 up up correct
RCAT.US Red Cat Holdings Inc 20240425 0 1.49 1.55 1.25 1.46 1762747 1.46 down down correct
RCEL.US AVITA Medical Inc 20240425 0 8.28 8.36 8.01 8.3 251806 8.3 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240425 0 9.68 9.68 9.68 9.68 0 9.68
RCICX.US Resource Credit Income Fund Class C 20240425 0 9.79 9.79 9.79 9.79 0 9.79
RCIIX.US Resource Credit Income Fund Class I Shar 20240425 0 9.7 9.7 9.7 9.7 0 9.7
RCILX.US RCILX 20240425 0 9.68 9.68 9.68 9.68 0 9.68
RCIWX.US Resource Credit Income Fund Class W Shar 20240425 0 9.68 9.68 9.68 9.68 0 9.68
RCKT.US Rocket Pharmaceuticals Inc 20240425 0 23.13 23.13 21.96 22.1 957992 22.1 down down correct
RCKY.US Rocky Brands Inc 20240425 0 27.3 27.3 26.09 26.58 21345 26.58 down up incorrect
RCM.US R1 RCM Inc 20240425 0 11.72 12.005 11.495 11.82 1398077 11.82 up down incorrect
RCMT.US RCM Technologies Inc 20240425 0 18.89 19.25 18.605 18.91 59173 18.91 up down incorrect
RCON.US Recon Technology Ltd 20240425 0 0.0844 0.09 0.0777 0.082 46584 1.476 down up incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20240425 0 1.5 1.575 1.4 1.4 10111 1.4 down up incorrect
RCRTW.US Recruiter.com Group Inc. Warrant 20240425 0 0.0078 0.0078 0.0077 0.0077 7375 0.0077 down up incorrect
RDCM.US RADCOM Ltd 20240425 0 8.91 9.0753 8.61 8.66 25728 8.66 down up incorrect
RDFN.US Redfin Corporation 20240425 0 5.16 5.2399 5.1 5.18 4637259 5.18 up down incorrect
RDHL.US RedHill Biopharma Ltd 20240425 0 0.42 0.4207 0.4022 0.4162 272698 0.4162 down up incorrect
RDI.US Reading International Inc 20240425 0 1.61 1.64 1.61 1.64 20039 1.64 up down incorrect
RDIB.US Reading International Inc 20240425 0 15.7 15.7 15.7 15.7 42 15.7
RDNT.US RadNet Inc 20240425 0 48.39 48.97 47.365 48.85 313422 48.85 up down incorrect
RDUS.US Radius Health Inc 20240425 0 17.87 18.4 17.48 18.14 360000 18.14 up down incorrect
RDVT.US Red Violet Inc 20240425 0 16.96 17.035 16.56 16.98 41715 16.98 up down incorrect
RDWR.US Radware Ltd 20240425 0 17.23 17.44 17.15 17.2 398183 17.2 down up incorrect
REAL.US The RealReal Inc 20240425 0 3.38 3.46 3.295 3.4 1079726 3.4 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240425 0 3.76 3.83 3.65 3.7 475101 3.7 down down correct
REE.US REE Automotive Ltd. 20240425 0 4.08 4.33 3.87 4.32 23500 4.32 up up correct
REED.US Reed's Inc 20240425 0 1.67 1.67 1.5 1.64 7100 1.64 down down correct
REFR.US Research Frontiers Incorporated 20240425 0 1.63 1.63 1.565 1.61 5517 1.61 down down correct
REG.US Regency Centers Corporation 20240425 0 59.3 59.47 58.74 59.06 1643180 59.06 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240425 0 911.09 915 876.75 890.68 576600 890.68 down down correct
REKR.US Rekor Systems Inc 20240425 0 1.76 1.81 1.73 1.75 816665 1.75 down down correct
RELI.US Reliance Global Group Inc 20240425 0 0.291 0.2998 0.275 0.28 121385 0.28 down down correct
RELIW.US Reliance Global Group Inc 20240425 0 0.11 0.11 0.11 0.11 0 0.11
RELL.US Richardson Electronics Ltd 20240425 0 9.99 10.13 9.94 9.96 116460 9.9048 down down correct
RELY.US Remitly Global Inc. Common Stock 20240425 0 18.09 18.29 17.74 17.77 905269 17.77 down down correct
REPL.US Replimune Group Inc 20240425 0 6.18 6.41 5.86 6.15 783453 6.15 down up incorrect
RETO.US ReTo Eco 20240425 0 0.94 0.9876 0.92 0.964 47588 0.964 up down incorrect
REYN.US Reynolds Consumer Products Inc 20240425 0 28.69 28.83 28.62 28.64 402942 28.64 down up incorrect
RFIL.US RF Industries Ltd 20240425 0 2.96 3.0422 2.96 3.01 9232 3.01 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240425 0 5 5.35 5 5.35 1147 5.35 up down incorrect
RGCO.US RGC Resources Inc 20240425 0 20.28 20.4625 20.21 20.22 12095 20.22 down up incorrect
RGEN.US Repligen Corporation 20240425 0 166.21 168.105 163.23 165.66 238746 165.66 down up incorrect
RGLD.US Royal Gold Inc 20240425 0 121.38 124.63 120.1005 124.19 401384 124.19 up down incorrect
RGLS.US Regulus Therapeutics Inc 20240425 0 2.27 2.29 2.17 2.27 97798 2.27
RGNX.US REGENXBIO Inc 20240425 0 15.8 16.16 15.29 16.06 604238 16.06 up up correct
RGP.US Resources Connection Inc 20240425 0 11.13 11.22 10.935 11.01 214773 11.01 down down correct
RIBT.US RiceBran Technologies 20240425 0 0.16 0.16 0.15 0.15 500 0.15 down down correct
RICK.US RCI Hospitality Holdings Inc 20240425 0 50.75 50.88 50.2 50.67 39138 50.67 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240425 0 1.12 1.14 1.06 1.1 2972822 1.1 down down correct
RILY.US B. Riley Financial Inc 20240425 0 28.49 35 27.91 34.69 3319820 34.69 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240425 0 21.95 21.95 20.81 21.4 36000 21.4 down down correct
RILYM.US RILYM 20240425 0 24 24.27 23.81 24.016 43500 24.016 up up correct
RILYN.US B. Riley Financial Inc 20240425 0 20.53 20.76 19.92 20.76 66000 20.76 up up correct
RILYP.US B. Riley Financial Inc 20240425 0 17.8 17.8 17.4 17.6 11900 17.6 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240425 0 17.81 18.22 17.66 18.2 39100 18.2 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240425 0 16.5 16.55 15.96 16.32 82100 16.32 down down correct
RIOT.US Riot Blockchain Inc 20240425 0 11.15 12.13 10.88 12.11 38061738 12.11 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240425 0 8.62 8.71 8.46 8.52 21892061 8.52 down down correct
RKDA.US Arcadia Biosciences Inc 20240425 0 2.07 2.07 1.9001 1.9001 2915 1.9001 down down correct
RKLB.US Rocket Lab USA Inc. 20240425 0 3.66 3.685 3.56 3.65 5236162 3.65 down down correct
RLAY.US Relay Therapeutics Inc 20240425 0 6.16 6.21 5.82 6.155 1386397 6.155 down down correct
RLMD.US Relmada Therapeutics Inc 20240425 0 3.79 3.81 3.66 3.7 85873 3.7 down down correct
RLYB.US Rallybio Corporation Common Stock 20240425 0 1.61 1.72 1.54 1.65 324917 1.65 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240425 0 11.66 11.68 11.15 11.15 8607 11.15 down down correct
RMBL.US RumbleON Inc 20240425 0 5.01 5.06 4.82 4.96 201458 4.96 down down correct
RMBS.US Rambus Inc 20240425 0 56.25 58.39 55.38 58.12 1376244 58.12 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240425 0 3.53 3.635 3.53 3.585 6321 3.585 up up correct
RMGC.US RMG Acquisition Corp. III 20240425 0 9.98 9.98 9.98 9.98 0 9.98
RMGCU.US RMG Acquisition Corp. III 20240425 0 9.41 9.41 9.41 9.41 0 9.41
RMNI.US Rimini Street Inc 20240425 0 2.8 2.8154 2.76 2.8 273636 2.8
RMR.US The RMR Group Inc 20240425 0 22.8 23.14 22.62 23.11 105739 23.11 up up correct
RMTI.US Rockwell Medical Inc 20240425 0 1.45 1.56 1.45 1.51 210170 1.51 up up correct
RNA.US Avidity Biosciences Inc 20240425 0 24.4 24.96 23.35 23.83 1247373 23.83 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240425 0 0.4395 0.538 0.4395 0.525 1265990 0.525 up up correct
RNLX.US Renalytix Plc 20240425 0 0.6401 0.6401 0.6201 0.6242 202514 0.6242 down down correct
RNST.US Renasant Corporation 20240425 0 30.15 30.15 29.29 29.91 320946 29.91 down down correct
RNW.US Renew Energy Global PLC 20240425 0 5.71 5.71 5.6 5.62 588930 5.62 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240425 0 0.466 0.466 0.466 0.466 100 0.466
RNXT.US RenovoRx Inc. Common Stock 20240425 0 1.235 1.2499 1.21 1.21 3465 1.21 down down correct
ROAD.US Construction Partners Inc 20240425 0 50.44 51.665 49.86 51.38 210775 51.38 up up correct
ROCK.US Gibraltar Industries Inc 20240425 0 71.15 71.58 70.13 71.11 207113 71.11 down down correct
ROIC.US Retail Opportunity Investments Corp 20240425 0 12.24 12.39 12.16 12.36 1001430 12.36 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240425 0 10.78 10.91 10.514 10.88 3719731 10.88 up up correct
ROKU.US Roku Inc 20240425 0 59.93 63.21 59.6636 62.81 8516267 62.81 up up correct
ROOT.US Root Inc 20240425 0 59.01 62.99 55.56 62.66 231220 62.66 up up correct
ROST.US Ross Stores Inc 20240425 0 132.62 133.165 130.68 132.15 2364268 132.15 down down correct
RPAY.US Repay Holdings Corporation 20240425 0 9.75 10.03 9.59 10.01 325106 10.01 up up correct
RPD.US Rapid7 Inc 20240425 0 45.49 46.245 45.16 45.85 516187 45.85 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20240425 0 1.68 1.68 1.62 1.65 119607 1.65 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240425 0 0.93 0.95 0.91 0.95 906 0.95 up up correct
RPRX.US Royalty Pharma plc 20240425 0 28.06 28.205 27.65 28.11 3308739 28.11 up up correct
RPTX.US Repare Therapeutics Inc 20240425 0 3.26 3.26 3.1144 3.15 82157 3.15 down down correct
RRBI.US Red River Bancshares Inc 20240425 0 46.61 46.61 45.5006 45.65 10701 45.65 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240425 0 6.54 7.1057 6.48 6.9 630279 6.9 up up correct
RRR.US Red Rock Resorts Inc 20240425 0 59.11 60.415 58.8 59.23 424737 59.23 up up correct
RSLS.US ReShape Lifesciences Inc 20240425 0 0.174 0.1825 0.1686 0.178 176187 0.178 up up correct
RSSS.US Research Solutions Inc 20240425 0 3.06 3.07 2.93 3 16584 3 down down correct
RSVR.US Reservoir Media Inc 20240425 0 8.15 8.55 8.15 8.54 76927 8.54 up up correct
RSVRW.US Reservoir Media Management Inc 20240425 0 1.1 1.23 1.1 1.14 3800 1.14 up up correct
RUN.US Sunrun Inc 20240425 0 9.71 9.84 9.465 9.71 9338320 9.71
RUSHA.US Rush Enterprises Inc 20240425 0 46.1 46.66 44.77 45.41 400503 45.2385 down down correct
RUSHB.US Rush Enterprises Inc 20240425 0 43 43 41.78 42.13 35848 41.9618 down down correct
RVMD.US Revolution Medicines Inc 20240425 0 34.94 35.83 34.68 35.33 1192512 35.33 up up correct
RVNC.US Revance Therapeutics Inc 20240425 0 3.5 3.5 3.23 3.29 2646582 3.29 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240425 0 3.01 3.1 2.9 2.98 107227 2.98 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240425 0 0.552 0.552 0.4156 0.475 22352 0.475 down down correct
RVSB.US Riverview Bancorp Inc 20240425 0 4.372 4.45 4.35 4.45 8289 4.45 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240425 0 12.56 12.74 12.46 12.56 315600 12.56
RXRX.US Recursion Pharmaceuticals Inc 20240425 0 7.57 7.885 7.48 7.84 4382391 7.84 up down incorrect
RXST.US RxSight Inc. Common Stock 20240425 0 51.84 52.165 50.42 51.89 364837 51.89 up down incorrect
RXT.US Rackspace Technology Inc 20240425 0 1.62 1.71 1.565 1.68 882494 1.68 up down incorrect
RYAAY.US Ryanair Holdings plc 20240425 0 137.81 140.13 136.285 140 478566 140 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20240425 0 38.77 38.77 37.36 38.15 424460 38.15 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20240425 0 24.95 25.008 24.87 24.92 9800 24.92 down up incorrect
RZLT.US Rezolute Inc 20240425 0 2.89 2.89 2.5 2.6 455095 2.6 down up incorrect
SABR.US Sabre Corporation 20240425 0 2.71 2.78 2.65 2.76 3070333 2.76 up down incorrect
SABS.US SAB Biotherapeutics Inc 20240425 0 4.01 4.01 4.01 4.01 794 4.01
SAFT.US Safety Insurance Group Inc 20240425 0 80.23 80.2532 78.66 79.05 35429 79.05 down up incorrect
SAGE.US Sage Therapeutics Inc 20240425 0 13.62 14.97 13.56 13.58 1414569 13.58 down down correct
SAIA.US Saia Inc 20240425 0 520.4 549.68 517.185 543.02 638366 543.02 up up correct
SALM.US Salem Media Group Inc 20240425 0 0.35 0.35 0.3151 0.3151 31845 0.3151 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240425 0 14.7 15.18 14.38 14.84 42523 14.84 up up correct
SANA.US Sana Biotechnology Inc 20240425 0 8.22 8.57 8.22 8.5 1825504 8.5 up up correct
SANM.US Sanmina Corporation 20240425 0 61.03 62.84 60.65 62.69 367745 62.69 up up correct
SANW.US S&W Seed Company 20240425 0 0.4115 0.438 0.4115 0.4194 15142 0.4194 up up correct
SASR.US Sandy Spring Bancorp Inc 20240425 0 21.17 21.44 20.79 21.37 290023 21.0434 up up correct
SATS.US EchoStar Corporation 20240425 0 15.54 16.11 15.49 16.02 1608811 16.02 up up correct
SAVA.US Cassava Sciences Inc 20240425 0 20.58 21.88 20.4263 21.73 911679 21.73 up up correct
SBAC.US SBA Communications Corporation 20240425 0 197.05 198.82 195.32 197.93 789851 197.93 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240425 0 23.7 23.75 23.24 23.64 564074 23.64 down down correct
SBET.US Sharplink Gaming Ltd 20240425 0 1.22 1.22 1.09 1.11 16700 1.11 down down correct
SBFG.US SB Financial Group Inc 20240425 0 13.54 13.9551 13.54 13.8 1640 13.8 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240425 0 12.53 12.55 12.04 12.19 260734 12.19 down down correct
SBLK.US Star Bulk Carriers Corp 20240425 0 23.87 24.4375 23.81 24.42 1013775 24.42 up up correct
SBNY.US Signature Bank 20240425 0 3.25 3.4 3.25 3.35 27343 3.35 up up correct
SBRA.US Sabra Health Care REIT Inc 20240425 0 13.55 13.77 13.55 13.65 1872324 13.65 up up correct
SBSI.US Southside Bancshares Inc 20240425 0 29.01 29.01 27.015 27.67 157372 27.67 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240425 0 4.82 4.87 4.8 4.85 27562 4.85 up up correct
SBUX.US Starbucks Corporation 20240425 0 89.55 89.73 87.68 87.84 7284600 87.84 down down correct
SCHL.US Scholastic Corporation 20240425 0 36.41 36.43 35.8 36.08 113868 35.8819 down down correct
SCKT.US Socket Mobile Inc 20240425 0 1.0524 1.0524 1.01 1.0101 8578 1.0101 down down correct
SCOR.US comScore Inc 20240425 0 14.7 14.7 13.82 13.92 7068 13.92 down down correct
SCPH.US scPharmaceuticals Inc 20240425 0 4.47 4.55 4.27 4.35 187355 4.35 down down correct
SCPS.US Scopus BioPharma Inc 20240425 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SCSC.US ScanSource Inc 20240425 0 42.33 42.41 41.355 41.9 200880 41.9 down down correct
SCVL.US Shoe Carnival Inc 20240425 0 34.51 34.68 33.91 34.26 129797 34.26 down down correct
SCWX.US SecureWorks Corp 20240425 0 5.77 5.9 5.75 5.9 20885 5.9 up up correct
SCYX.US SCYNEXIS Inc 20240425 0 1.48 1.4899 1.42 1.47 120233 1.47 down down correct
SDGR.US Schrödinger Inc 20240425 0 23.5 23.74 22.7 23.34 919669 23.34 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240425 0 3.3 3.86 3.23 3.82 299699 3.82 up up correct
SEAC.US SeaChange International Inc 20240425 0 4.58 5.6 4.58 5.5 18700 5.5 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240425 0 5.78 5.94 5.76 5.93 1012433 5.93 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240425 0 0.86 0.86 0.86 0.86 600 0.86
SECO.US Secoo Holding Limited 20240425 0 0.38 0.4684 0.375 0.4049 425442 0.4049 up up correct
SEDG.US SolarEdge Technologies Inc 20240425 0 56.99 57.42 54.48 56.61 1896003 56.61 down down correct
SEED.US Origin Agritech Limited 20240425 0 3.53 3.53 3.28 3.28 15473 3.28 down down correct
SEEL.US Seelos Therapeutics Inc 20240425 0 0.29 0.3034 0.281 0.2856 364925 0.2856 down down correct
SEER.US Seer Inc 20240425 0 1.74 1.77 1.705 1.75 259123 1.75 up up correct
SEIC.US SEI Investments Company 20240425 0 66.52 66.885 65.14 66.48 892775 66.48 down down correct
SELF.US Global Self Storage Inc 20240425 0 4.19 4.27 4.18 4.2 11411 4.2 up up correct
SENEA.US Seneca Foods Corporation 20240425 0 57.6 58.15 57.57 57.94 23366 57.94 up up correct
SENEB.US Seneca Foods Corporation 20240425 0 58.8 58.8 58.8 58.8 27 58.8
SERA.US Sera Prognostics Inc. Class A Common Stock 20240425 0 10 10.35 9.77 10.34 73664 10.34 up up correct
SFBC.US Sound Financial Bancorp Inc 20240425 0 39.1501 39.1501 39.1501 39.1501 141 38.9605
SFBS.US ServisFirst Bancshares Inc 20240425 0 62.14 62.25 60.72 61.27 293803 61.27 down down correct
SFIX.US Stitch Fix Inc 20240425 0 2.21 2.25 2.14 2.15 878795 2.15 down down correct
SFM.US Sprouts Farmers Market Inc 20240425 0 65.54 66.05 65.07 65.9 1802079 65.9 up up correct
SFNC.US Simmons First National Corporation 20240425 0 17.5 17.94 17.04 17.85 571715 17.85 up up correct
SFST.US Southern First Bancshares Inc 20240425 0 27.78 28.39 26.3541 27.285 18720 27.285 down down correct
SGA.US Saga Communications Inc 20240425 0 22.34 23.3 22.34 23.3 5505 23.3 up up correct
SGBX.US SG Blocks Inc 20240425 0 0.19 0.3164 0.19 0.219 6845415 4.38 up up correct
SGC.US Superior Group of Companies Inc 20240425 0 16.82 16.82 16.56 16.73 24955 16.73 down down correct
SGH.US SMART Global Holdings Inc 20240425 0 17.6 18.555 17.48 18.49 1330189 18.49 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240425 0 5.62 5.62 5.04 5.14 225509 5.14 down down correct
SGMA.US SigmaTron International Inc 20240425 0 4.07 4.2391 4 4.18 15388 4.18 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240425 0 13.96 14.19 13.76 14.05 576118 14.05 up up correct
SGMO.US Sangamo Therapeutics Inc 20240425 0 0.4865 0.5055 0.46 0.503 1005923 0.503 up up correct
SGRP.US SPAR Group Inc 20240425 0 1.76 1.76 1.59 1.59 146857 1.59 down down correct
SGRY.US Surgery Partners Inc 20240425 0 25.19 25.47 24.53 24.84 639834 24.84 down down correct
SHBI.US Shore Bancshares Inc 20240425 0 10.51 10.65 10.42 10.58 83814 10.58 up up correct
SHC.US Sotera Health Company 20240425 0 11.22 11.61 11.01 11.32 721160 11.32 up up correct
SHCR.US Sharecare Inc 20240425 0 0.76 0.77 0.7122 0.7431 1261686 0.7431 down down correct
SHCRW.US Sharecare Inc 20240425 0 0.018 0.022 0.018 0.019 400 0.019 up up correct
SHEN.US Shenandoah Telecommunications Company 20240425 0 14.09 14.36 13.94 13.95 249813 13.95 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240425 0 9.38 9.52 9.3 9.45 167448 9.45 up up correct
SHLS.US Shoals Technologies Group Inc 20240425 0 8.28 8.34 8.15 8.26 2628852 8.26 down down correct
SHO.US PI 20240425 0 19.93 19.93 19.66 19.66 658 19.66 down down correct
SHOO.US Steven Madden Ltd 20240425 0 39.84 40.13 39.45 39.72 784016 39.72 down down correct
SHYF.US The Shyft Group Inc 20240425 0 11.15 11.59 10.85 11.23 372202 11.23 up up correct
SIBN.US SI 20240425 0 14.97 14.97 14.26 14.27 241779 14.27 down down correct
SIEB.US Siebert Financial Corp 20240425 0 2.04 2.05 2 2.01 16495 2.01 down down correct
SIFY.US Sify Technologies Limited 20240425 0 1.18 1.27 1.17 1.26 41115 1.26 up up correct
SIGA.US SIGA Technologies Inc 20240425 0 8.62 8.7 8.49 8.64 384008 8.64 up up correct
SIGI.US Selective Insurance Group Inc 20240425 0 103.06 103.28 101.33 101.7 264659 101.7 down down correct
SIGIP.US Selective Insurance Group Inc 20240425 0 18.44 18.44 18.14 18.15 8400 18.15 down down correct
SILC.US Silicom Ltd 20240425 0 15.325 15.46 15.21 15.38 6645 15.38 up up correct
SILK.US Silk Road Medical Inc 20240425 0 17.15 17.7749 16.4 17.65 621585 17.65 up up correct
SIMO.US Silicon Motion Technology Corporation 20240425 0 72.04 74.075 71.68 72.93 382451 72.4698 up up correct
SINT.US Sintx Technologies Inc 20240425 0 0.0377 0.0378 0.036 0.0366 16430420 0.0366 down down correct
SIRI.US Sirius XM Holdings Inc 20240425 0 3.12 3.1399 2.98 3.02 31702311 2.9939 down up incorrect
SISI.US Shineco Inc 20240425 0 0.76 0.8 0.76 0.8 25037 0.8 up down incorrect
SITM.US SiTime Corporation 20240425 0 75.83 83.23 75.74 83.07 346215 83.07 up down incorrect
SJ.US Scienjoy Holding Corporation 20240425 0 0.76 0.8 0.7 0.77 85899 0.77 up down incorrect
SKIN.US The Beauty Health Company 20240425 0 3.1 3.13 2.93 3.06 2494946 3.06 down up incorrect
SKYT.US SkyWater Technology Inc 20240425 0 8.84 9.3479 8.84 9.25 244278 9.25 up down incorrect
SKYW.US SkyWest Inc 20240425 0 70.38 73.29 69.48 73.14 584158 73.14 up down incorrect
SLAB.US Silicon Laboratories Inc 20240425 0 114.91 121.89 114.72 118.93 645996 118.93 up down incorrect
SLAMU.US Slam Corp 20240425 0 11.06 11.06 11.06 11.06 0 11.06
SLAMW.US Slam Corp 20240425 0 0.15 0.15 0.15 0.15 400 0.15
SLDB.US Solid Biosciences Inc 20240425 0 8.51 8.62 7.95 8.54 378947 8.54 up up correct
SLGL.US Sol 20240425 0 0.92 0.9389 0.8608 0.861 92901 0.861 down down correct
SLGN.US Silgan Holdings Inc 20240425 0 46.86 47.28 46.51 47.02 413528 47.02 up up correct
SLM.US SLM Corporation 20240425 0 22.25 22.3716 21.465 21.93 2941994 21.93 down down correct
SLMBP.US SLM Corporation 20240425 0 76.25 76.25 75.96 76.2 3100 76.2 down down correct
SLN.US Silence Therapeutics plc 20240425 0 22.23 22.3 21.5 21.62 324153 21.62 down down correct
SLNG.US Stabilis Solutions Inc 20240425 0 4.15 4.17 4.1199 4.145 1048 4.145 down down correct
SLNH.US Soluna Holdings Inc 20240425 0 2.5 2.63 2.45 2.55 36498 2.55 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240425 0 2.01 2.15 2 2.15 13100 2.15 up up correct
SLNO.US Soleno Therapeutics Inc 20240425 0 38.2 38.525 37.25 37.34 269361 37.34 down down correct
SLP.US Simulations Plus Inc 20240425 0 45.88 45.96 45.17 45.65 141941 45.59 down down correct
SLRC.US SLR Investment Corp 20240425 0 15.44 15.44 15.26 15.26 129924 15.26 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240425 0 0.476 0.505 0.476 0.499 3711 0.499 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240425 0 1.52 1.58 1.5 1.52 657949 1.52
SMBC.US Southern Missouri Bancorp Inc 20240425 0 41.04 41.67 40.6809 41.31 13001 41.31 up up correct
SMBK.US SmartFinancial Inc 20240425 0 20.68 20.982 20.385 20.84 65979 20.84 up up correct
SMCI.US Super Micro Computer Inc 20240425 0 725.96 796.86 721.12 787.4 5081683 787.4 up up correct
SMID.US Smith 20240425 0 37.05 37.24 36.2945 37.03 6677 37.03 down down correct
SMIT.US Schmitt Industries Inc 20240425 0 0.031 0.031 0.031 0.031 0 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240425 0 26.23 26.5974 25.78 25.91 52030 25.91 down down correct
SMMF.US Summit Financial Group Inc 20240425 0 27.5 27.72 27.28 27.41 17894 27.41 down down correct
SMMT.US Summit Therapeutics Inc 20240425 0 3.52 3.62 3.44 3.55 1407270 3.55 up up correct
SMPL.US The Simply Good Foods Company 20240425 0 34.47 35.44 34.42 34.62 1213558 34.62 up up correct
SMSI.US Smith Micro Software Inc 20240425 0 2.15 2.25 2.11 2.22 28405 2.22 up up correct
SMTC.US Semtech Corporation 20240425 0 33.46 35.0955 33.29 34.7 1990618 34.7 up up correct
SMTI.US Sanara MedTech Inc 20240425 0 31.53 32.82 31.53 32.21 14276 32.21 up up correct
SNAX.US Stryve Foods Inc 20240425 0 1.35 1.35 1.2601 1.31 14468 1.31 down down correct
SNAXW.US Stryve Foods Inc 20240425 0 0.0067 0.0067 0.0067 0.0067 10 0.0067
SNBR.US Sleep Number Corporation 20240425 0 13.4 15.24 13.39 14.23 1651181 14.23 up up correct
SNCR.US Synchronoss Technologies Inc 20240425 0 6.48 6.54 6.39 6.46 8488 6.46 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240425 0 21 21.2 21 21.2 1400 21.2 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20240425 0 14.21 14.26 13.74 14.15 471888 14.15 down down correct
SND.US Smart Sand Inc 20240425 0 2.06 2.12 2.06 2.12 86404 2.12 up up correct
SNDL.US Sundial Growers Inc 20240425 0 1.97 1.99 1.94 1.95 1500856 1.95 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240425 0 20.43 20.8 20.13 20.57 589013 20.57 up up correct
SNES.US SenesTech Inc 20240425 0 0.731 0.7499 0.7 0.7498 36699 0.7498 up up correct
SNEX.US StoneX Group Inc 20240425 0 69.3 71.09 69.09 70.96 160279 70.96 up up correct
SNFCA.US Security National Financial Corporation 20240425 0 6.81 6.96 6.67 6.67 24682 6.67 down down correct
SNGX.US Soligenix Inc 20240425 0 0.3764 0.44 0.3764 0.427 684696 0.427 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20240425 0 0.169 0.1699 0.1584 0.1604 112872 0.1604 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20240425 0 10.57 10.6 10.57 10.57 164776 10.57
SNPS.US Synopsys Inc 20240425 0 523.26 534.14 518.8 530.11 924824 530.11 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240425 0 4.45 4.6 4.413 4.413 3503 4.413 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240425 0 0.9792 1.065 0.9503 1.0001 44885 1.0001 up up correct
SNT.US Senstar Technologies Ltd. 20240425 0 1.35 1.35 1.3 1.3121 1397 1.3121 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240425 0 1.82 1.8999 1.81 1.882 5705 1.882 up up correct
SNY.US Sanofi 20240425 0 48.8 49.83 48.65 49.36 6469800 49.36 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240425 0 7.42 7.6 7.26 7.59 47658781 7.59 up up correct
SOHO.US Sotherly Hotels Inc 20240425 0 1.28 1.3 1.25 1.29 20649 1.29 up up correct
SOHOB.US Sotherly Hotels Inc 20240425 0 19.09 19.1 18.11 19.06 1100 19.06 down down correct
SOHON.US Sotherly Hotels Inc 20240425 0 19.06 19.245 19.01 19.245 2400 19.245 up up correct
SOHOO.US Sotherly Hotels Inc 20240425 0 19.33 19.33 18.75 19.1 1200 19.1 down down correct
SOHU.US Sohu.com Limited 20240425 0 11.185 11.3 11.11 11.2 21054 11.2 up up correct
SONM.US Sonim Technologies Inc 20240425 0 0.461 0.48 0.461 0.479 30600 0.479 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240425 0 1.79 1.79 1.72 1.76 4929 1.76 down down correct
SONO.US Sonos Inc 20240425 0 17.07 17.19 16.8505 17.13 770230 17.13 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240425 0 0.15 0.159 0.134 0.15 22167 2.25
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240425 0 5.06 5.06 4.81 4.95 22900 4.95 down down correct
SOTK.US Sono 20240425 0 4.18 4.2499 4.115 4.2499 8078 4.2499 up up correct
SP.US SP Plus Corporation 20240425 0 51.07 51.17 50.84 51 180256 51 down down correct
SPCB.US SuperCom Ltd 20240425 0 0.26 0.29 0.25 0.25 52840200 0.25 down down correct
SPFI.US South Plains Financial Inc 20240425 0 26.35 26.83 26.23 26.52 17565 26.38 up up correct
SPI.US SPI Energy Co. Ltd 20240425 0 0.54 0.5424 0.5016 0.5036 74704 0.5036 down down correct
SPNS.US Sapiens International Corporation N.V 20240425 0 30.96 31.29 30.66 31.12 99203 31.12 up up correct
SPOK.US Spok Holdings Inc 20240425 0 15.42 15.5398 15.27 15.44 93073 15.44 up up correct
SPRB.US Spruce Biosciences Inc 20240425 0 0.6802 0.7104 0.6802 0.701 379744 0.701 up up correct
SPRO.US Spero Therapeutics Inc 20240425 0 1.42 1.46 1.388 1.43 175454 1.43 up up correct
SPSC.US SPS Commerce Inc 20240425 0 168.03 171.6 167.02 169.43 225462 169.43 up up correct
SPT.US Sprout Social Inc 20240425 0 50.97 52.065 50.11 51.36 432659 51.36 up up correct
SPTN.US SpartanNash Company 20240425 0 19.38 19.53 19.21 19.3 249577 19.3 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240425 0 3.3 3.3 3.19 3.29 273643 3.29 down down correct
SPWR.US SunPower Corporation 20240425 0 1.92 1.92 1.81 1.88 6573124 1.88 down down correct
SQFT.US Presidio Property Trust Inc 20240425 0 1 1 0.8925 0.9235 78820 0.9235 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240425 0 16.915 17 16.84 17 2000 16.8032 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240425 0 9.5 9.67 9.315 9.63 320839 9.63 up up correct
SRAX.US SRAX Inc 20240425 0 0.1899 0.1899 0.1899 0.1899 101 0.1899
SRCE.US 1st Source Corporation 20240425 0 51.54 51.54 50.28 51.14 65701 50.8033 down up incorrect
SRCL.US Stericycle Inc 20240425 0 47.91 49.05 46.3 46.51 1151678 46.51 down up incorrect
SRDX.US Surmodics Inc 20240425 0 25.74 26.22 25.22 26.17 31837 26.17 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20240425 0 123 130.61 121.8 127.39 1694410 127.39 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240425 0 52.34 52.34 52.34 52.34 0 52.34
SRRK.US Scholar Rock Holding Corporation 20240425 0 13.6 14.17 13.6 13.96 945666 13.96 up down incorrect
SRTS.US Sensus Healthcare Inc 20240425 0 3.31 3.48 3.31 3.33 25173 3.33 up up correct
SRZN.US Surrozen Inc. Common Stock 20240425 0 8.35 8.81 8.35 8.61 5086 8.61 up up correct
SSB.US South State Corporation 20240425 0 79.74 79.74 77.95 78.96 603259 78.96 down down correct
SSBI.US Summit State Bank 20240425 0 10 10 10 10 1310 10
SSBK.US Southern States Bancshares Inc. Common Stock 20240425 0 23.95 24.29 23.9 24.16 19800 24.0728 up up correct
SSKN.US STRATA Skin Sciences Inc 20240425 0 0.542 0.56 0.5292 0.5292 2241 0.5292 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240425 0 61.11 61.47 60.46 61.31 1235524 61.31 up up correct
SSNT.US SilverSun Technologies Inc 20240425 0 12.92 13.55 12.9001 13.43 31153 13.43 up up correct
SSP.US The E.W. Scripps Company 20240425 0 3.71 3.875 3.68 3.69 494603 3.69 down down correct
SSRM.US SSR Mining Inc 20240425 0 5.5 5.535 5.28 5.52 3836578 5.52 up up correct
SSSS.US SuRo Capital Corp 20240425 0 3.8 3.84 3.75 3.84 54523 3.84 up up correct
SSTI.US ShotSpotter Inc 20240425 0 13.28 13.5588 13.13 13.43 84240 13.43 up up correct
SSYS.US Stratasys Ltd 20240425 0 9.83 9.8493 9.575 9.76 483722 9.76 down down correct
STAA.US STAAR Surgical Company 20240425 0 46.9 47.05 45.42 46.89 350028 46.89 down down correct
STAB.US Statera Biopharma Inc 20240425 0 0.0007 0.0007 0.0007 0.0007 531 0.0007
STAF.US Staffing 360 Solutions Inc 20240425 0 0.2714 0.2714 0.2323 0.2501 86481 0.2501 down down correct
STBA.US S&T Bancorp Inc 20240425 0 30.97 31.09 30.49 31 132045 30.6772 up up correct
STCN.US Steel Connect Inc 20240425 0 12.37 12.37 11.7601 12.09 76934 12.09 down down correct
STEP.US StepStone Group Inc 20240425 0 35.4 36 34.91 35.67 452975 35.67 up up correct
STER.US Sterling Check Corp. Common Stock 20240425 0 15.22 15.38 15.18 15.38 361843 15.38 up up correct
STGW.US MDC Partners Inc 20240425 0 5.92 6.065 5.92 6.05 389159 6.05 up up correct
STIM.US Neuronetics Inc 20240425 0 3.69 3.69 3.45 3.52 53002 3.52 down down correct
STKL.US SunOpta Inc 20240425 0 6.64 6.66 6.505 6.55 614137 6.55 down down correct
STKS.US The ONE Group Hospitality Inc 20240425 0 5.25 5.36 5.06 5.12 59733 5.12 down down correct
STLD.US Steel Dynamics Inc 20240425 0 129.16 133.2 127.05 133.03 1447885 133.03 up up correct
STNE.US StoneCo Ltd 20240425 0 15.41 15.7 15.16 15.57 4721279 15.57 up up correct
STOK.US Stoke Therapeutics Inc 20240425 0 11.41 11.82 11.11 11.69 564531 11.69 up up correct
STRA.US Strategic Education Inc 20240425 0 110 118.85 109.52 117.04 486264 117.04 up up correct
STRL.US Sterling Construction Company Inc 20240425 0 98.26 102.32 97.97 102.2 305580 102.2 up up correct
STRM.US Streamline Health Solutions Inc 20240425 0 0.3797 0.4403 0.3175 0.34 110753 0.34 down down correct
STRO.US Sutro Biopharma Inc 20240425 0 3.4 3.47 3.3 3.42 538890 3.42 up up correct
STRR.US Star Equity Holdings Inc 20240425 0 0.92 0.92 0.87 0.8781 8235 0.8781 down down correct
STRRP.US Star Equity Holdings Inc 20240425 0 9.47 9.47 9.47 9.47 200 9.47
STRS.US Stratus Properties Inc 20240425 0 22.625 22.625 22.4 22.4 4949 22.4 down down correct
STRT.US Strattec Security Corporation 20240425 0 22.37 23.0154 22.37 23.0024 6883 23.0024 up up correct
STTK.US Shattuck Labs Inc 20240425 0 9.63 9.89 9.4658 9.78 112347 9.78 up up correct
STX.US Seagate Technology Holdings plc 20240425 0 85.9 88.13 84.4575 87.26 3166460 87.26 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240425 0 30.03 30.22 29.17 29.31 351464 29.31 down down correct
SURG.US SurgePays Inc. Common Stock 20240425 0 3.33 3.39 3.28 3.36 119241 3.36 up up correct
SURGW.US SurgePays Inc. Warrant 20240425 0 0.4275 0.458 0.42 0.4275 8307 0.4275
SVA.US Sinovac Biotech Ltd 20240425 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240425 0 6.26 6.31 6.17 6.22 670750 6.22 down down correct
SVFD.US Save Foods Inc 20240425 0 1.05 1.11 1.05 1.08 83075 1.08 up up correct
SVRA.US Savara Inc 20240425 0 4.21 4.46 4.06 4.45 1253568 4.45 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240425 0 0.23 0.25 0.23 0.23 14400 0.23
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240425 0 1.21 1.23 1.07 1.16 17561 1.16 down down correct
SWAV.US ShockWave Medical Inc 20240425 0 328.6 329.78 328.31 328.99 597526 328.99 up up correct
SWBI.US Smith & Wesson Brands Inc 20240425 0 16.96 17.07 16.685 16.89 255537 16.89 down down correct
SWIM.US Latham Group Inc 20240425 0 3.14 3.15 3.025 3.04 377480 3.04 down down correct
SWKH.US SWK Holdings Corporation 20240425 0 16.85 17.12 16.8001 17.1 5288 17.1 up up correct
SWKS.US Skyworks Solutions Inc 20240425 0 100.74 103.56 100.31 102.95 2473300 102.95 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240425 0 10.59 10.59 10.59 10.59 0 10.59
SWSSU.US Springwater Special Situations Corp Unit 20240425 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240425 0 42.59 45.195 41.75 44.2 999789 44.2 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240425 0 1.05 1.0677 1.01 1.03 142837 1.03 down down correct
SY.US So 20240425 0 1.24 1.24 1.17 1.24 68037 1.24
SYBT.US Stock Yards Bancorp Inc 20240425 0 48.08 48.0926 45.94 46.18 131006 46.18 down down correct
SYBX.US Synlogic Inc 20240425 0 1.855 1.9 1.85 1.86 4043 1.86 up up correct
SYNA.US Synaptics Incorporated 20240425 0 85.49 87.925 85.33 87.57 310116 87.57 up up correct
SYPR.US Sypris Solutions Inc 20240425 0 1.42 1.5 1.4101 1.42 58759 1.42
SYRS.US Syros Pharmaceuticals Inc 20240425 0 4.94 5.15 4.92 5.1 128577 5.1 up down incorrect
SYTA.US Siyata Mobile Inc 20240425 0 2.75 3.038 2.71 2.81 36729 2.81 up down incorrect
SYTAW.US Siyata Mobile Inc 20240425 0 0.0411 0.0411 0.0411 0.0411 411 0.0411
TACT.US TransAct Technologies Incorporated 20240425 0 4.56 4.8 4.5 4.73 48974 4.73 up down incorrect
TAIT.US Taitron Components Incorporated 20240425 0 3.18 3.2 3.16 3.16 11197 3.16 down up incorrect
TAKMX.US TAKMX 20240425 0 8.58 8.58 8.58 8.58 0 8.58
TALK.US Talkspace Inc 20240425 0 3.03 3.12 2.97 3.08 912119 3.08 up down incorrect
TALKW.US Talkspace Inc 20240425 0 0.187 0.21 0.168 0.21 3297 0.21 up down incorrect
TANH.US Tantech Holdings Ltd 20240425 0 0.56 0.59 0.54 0.56 84747 0.56
TAOP.US Taoping Inc 20240425 0 1.04 1.08 0.9851 1.0401 427621 1.0401 up down incorrect
TARA.US Protara Therapeutics Inc 20240425 0 2.8 3.05 2.75 3.05 263460 3.05 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240425 0 31.85 32.62 31.49 32.21 371846 32.21 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240425 0 11.19 11.79 11.14 11.3 228415 11.3 up up correct
TAST.US Carrols Restaurant Group Inc 20240425 0 9.51 9.52 9.51 9.51 579593 9.51
TATT.US TAT Technologies Ltd 20240425 0 11.36 11.6391 11.03 11.6 3623 11.6 up up correct
TAYD.US Taylor Devices Inc 20240425 0 51.608 52.735 50.69 52.42 14997 52.42 up up correct
TBBK.US The Bancorp Inc 20240425 0 33.63 34.02 33.12 33.41 789536 33.41 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240425 0 4.06 4.23 4 4.2 794513 4.2 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240425 0 0.28 0.28 0.28 0.28 500 0.28
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240425 0 15.49 15.49 15.19 15.41 62026 15.41 down down correct
TBLT.US ToughBuilt Industries Inc 20240425 0 2.7 2.7 2.5005 2.52 37591 2.52 down down correct
TBNK.US Territorial Bancorp Inc 20240425 0 7.49 7.49 7.1 7.14 7645 7.14 down down correct
TBPH.US Theravance Biopharma Inc 20240425 0 9.14 9.33 9 9.14 387247 9.14
TC.US TuanChe ADR 20240425 0 1.655 1.6848 1.58 1.61 6948 1.61 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240425 0 13.6 13.6 13.6 13.6 1104 13.6
TCBI.US Texas Capital Bancshares Inc 20240425 0 59.69 60.045 58.32 58.61 429933 58.61 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240425 0 19.362 19.362 18.655 18.91 11800 18.91 down down correct
TCBK.US TriCo Bancshares 20240425 0 34.45 34.48 33.76 34.24 104281 34.24 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240425 0 14.23 14.23 14.23 14.23 0 14.23
TCBX.US Third Coast Bancshares Inc. Common Stock 20240425 0 19.81 19.905 19.33 19.51 25329 19.51 down down correct
TCCO.US Technical Communications Corporation 20240425 0 0.3 0.3 0.3 0.3 0 0.3
TCMD.US Tactile Systems Technology Inc 20240425 0 14.9 14.9 13.9 14.27 273248 14.27 down down correct
TCOM.US Trip.com Group Limited 20240425 0 49.92 50.44 49.64 50.42 2555209 50.42 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240425 0 1.88 1.9687 1.7642 1.79 131052 1.79 down down correct
TCPC.US BlackRock TCP Capital Corp 20240425 0 10.02 10.0499 9.91 9.93 351590 9.93 down down correct
TCRX.US Tscan Therapeutics Inc 20240425 0 7.26 7.4574 7.035 7.29 107354 7.29 up up correct
TCX.US Tucows Inc 20240425 0 17.68 17.94 17.35 17.84 34441 17.84 up up correct
TDS.US PV 20240425 0 15.43 15.43 15.1 15.22 77969 15.22 down down correct
TDUP.US ThredUp Inc 20240425 0 1.63 1.655 1.59 1.62 378324 1.62 down down correct
TDW.US WT 20240425 0 10.12 10.84 10.08 10.84 854 10.84 up up correct
TEAM.US Atlassian Corporation Plc 20240425 0 195 199.6 191.83 198.41 2227900 198.41 up up correct
TECH.US Bio 20240425 0 63.21 63.31 61.79 62.66 965762 62.597 down down correct
TECTP.US Tectonic Financial Inc 20240425 0 10.26 10.26 10.26 10.26 700 10.0406
TELA.US TELA Bio Inc 20240425 0 4.36 4.44 4.3 4.39 88584 4.39 up up correct
TELL.US Tellurian Inc 20240425 0 0.4307 0.445 0.4011 0.4334 27669631 0.4334 up up correct
TENB.US Tenable Holdings Inc 20240425 0 45.49 45.72 44.98 45.38 570660 45.38 down down correct
TENX.US Tenax Therapeutics Inc 20240425 0 3.5 3.6 3.47 3.6 11306 3.6 up up correct
TER.US Teradyne Inc 20240425 0 107.42 109.84 104 108.91 7876568 108.91 up up correct
TERN.US Terns Pharmaceuticals Inc 20240425 0 4.65 4.72 4.42 4.64 597913 4.64 down down correct
TFC.US PR 20240425 0 20.13 20.2456 19.88 20.19 32301 19.8963 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240425 0 2.973 3.1 2.93 3.05 19364 3.05 up up correct
TFSL.US TFS Financial Corporation 20240425 0 12.23 12.36 12.11 12.24 211661 12.24 up up correct
TGLS.US Tecnoglass Inc 20240425 0 55.03 55.65 54.415 54.9 273045 54.9 down down correct
TGTX.US TG Therapeutics Inc 20240425 0 13.56 13.9852 13.29 13.91 3859911 13.91 up up correct
TH.US Target Hospitality Corp 20240425 0 10.98 11.15 10.94 11.08 408470 11.08 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240425 0 10.51 10.51 10.51 10.51 0 10.51
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240425 0 10.42 10.42 10.42 10.42 0 10.42
THFF.US First Financial Corporation 20240425 0 36.91 37.03 36.12 36.94 38608 36.94 up up correct
THMO.US ThermoGenesis Holdings Inc 20240425 0 0.655 0.75 0.65 0.68 35571 0.68 up up correct
THRM.US Gentherm Incorporated 20240425 0 50 50.2 49.415 50.01 126642 50.01 up up correct
THRY.US Thryv Holdings Inc 20240425 0 22.54 22.98 22.15 22.88 108267 22.88 up up correct
THTX.US Theratechnologies Inc 20240425 0 1.33 1.35 1.295 1.3 20748 1.3 down down correct
TIGO.US Millicom International Cellular S.A 20240425 0 19.98 20.31 19.9528 20.28 74755 20.28 up up correct
TIGR.US UP Fintech Holding Limited 20240425 0 3.3 3.31 3.26 3.27 457491 3.27 down down correct
TIL.US Instil Bio Inc 20240425 0 10.2592 10.425 10.15 10.4 21035 10.4 up up correct
TILE.US Interface Inc 20240425 0 15.65 15.65 15.13 15.31 441137 15.31 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240425 0 27.3 27.3 27.3 27.3 0 27.3
TIPPX.US Total Income + Real Estate Fund CL C 20240425 0 25.8 25.8 25.8 25.8 0 25.8
TIPRX.US Totl In Rl Est A 20240425 0 27.78 27.78 27.78 27.78 0 27.78
TIPT.US Tiptree Inc 20240425 0 16.15 16.16 15.85 15.87 84250 15.87 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240425 0 28.55 28.55 28.55 28.55 0 28.55
TIRX.US Tian Ruixiang Holdings Ltd 20240425 0 0.5 0.5174 0.47 0.472 337458 0.472 down down correct
TITN.US Titan Machinery Inc 20240425 0 22.42 22.62 22.05 22.61 146998 22.61 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240425 0 1.14 1.14 0.99 1.07 45989 1.07 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240425 0 1.7 1.8571 1.7 1.7 11796 1.7
TLF.US Tandy Leather Factory Inc 20240425 0 4.68 4.89 4.68 4.89 2801 4.89 up up correct
TLIS.US Talis Biomedical Corporation 20240425 0 8.7813 9.03 8.6001 9 3730 9 up up correct
TLRY.US Tilray Inc 20240425 0 1.79 1.8 1.74 1.75 18404480 1.75 down down correct
TLS.US Telos Corporation 20240425 0 3.43 3.53 3.34 3.52 231811 3.52 up up correct
TLSA.US Tiziana Life Sciences PLC 20240425 0 0.7505 0.8799 0.7505 0.8411 889692 0.8411 up up correct
TMC.US TMC the metals company Inc 20240425 0 1.61 1.62 1.56 1.62 559905 1.62 up up correct
TMCI.US Treace Medical Concepts Inc 20240425 0 10.52 10.52 10.23 10.3 366425 10.3 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240425 0 0.18 0.208 0.17 0.19 25200 0.19 up up correct
TMDX.US TransMedics Group Inc 20240425 0 87.76 89.5 86.4 89.25 444263 89.25 up up correct
TMUS.US T 20240425 0 164.77 165.19 161.695 164.05 5817308 164.05 down down correct
TNDM.US Tandem Diabetes Care Inc 20240425 0 35.5 36.27 34.91 35.56 1568049 35.56 up up correct
TNGX.US Bctg Acquisition Corp 20240425 0 7.54 7.58 7.18 7.33 447982 7.33 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240425 0 0.16 0.16 0.1545 0.16 1014016 0.16
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240425 0 4.25 4.3 3.97 4.22 384566 4.22 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240425 0 1.2 1.29 1.17 1.18 58372 1.18 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240425 0 0.5922 0.6149 0.5922 0.61 8422 0.61 up up correct
TOPS.US Top Ships Inc 20240425 0 12.32 12.54 12.3 12.3 13734 12.3 down down correct
TOUR.US Tuniu Corporation 20240425 0 0.8 0.85 0.8 0.8348 91681 0.8348 up up correct
TOWN.US TowneBank 20240425 0 27.65 27.65 26.35 27.15 434979 27.15 down down correct
TPIC.US TPI Composites Inc 20240425 0 2.48 2.48 2.28 2.39 1175905 2.39 down down correct
TPST.US Tempest Therapeutics Inc 20240425 0 3.37 3.49 3.31 3.48 289664 3.48 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240425 0 12.23 12.58 11.91 12.36 84124 12.36 up up correct
TREE.US LendingTree Inc 20240425 0 36.37 36.59 35.11 36.43 131892 36.43 up up correct
TRIB.US Trinity Biotech plc 20240425 0 1.88 1.94 1.83 1.83 12497 1.83 down down correct
TRIN.US Trinity Capital Inc 20240425 0 14.86 14.95 14.825 14.88 283062 14.88 up up correct
TRIP.US TripAdvisor Inc 20240425 0 25.67 26.445 25.67 26.24 2090299 26.24 up up correct
TRIS.US UN 20240425 0 10.96 10.96 10.96 10.96 0 10.96
TRMB.US Trimble Inc 20240425 0 59.01 59.23 58.3 59.21 1637883 59.21 up up correct
TRMD.US TORM plc 20240425 0 33.46 34.19 33.46 34.03 677200 34.03 up up correct
TRMK.US Trustmark Corporation 20240425 0 29.9 30.09 29.36 29.82 739757 29.82 down down correct
TRNS.US Transcat Inc 20240425 0 110.94 112.24 108.94 109.84 47204 109.84 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240425 0 10.53 10.53 10.53 10.53 0 10.53
TROO.US TROOPS Inc 20240425 0 1.33 1.45 1.25 1.34 354236 1.34 up up correct
TROW.US T. Rowe Price Group Inc 20240425 0 109.84 110.245 107.43 108.83 2161642 108.83 down down correct
TRS.US TriMas Corporation 20240425 0 26.08 26.1 25.63 25.93 477617 25.8904 down down correct
TRST.US TrustCo Bank Corp NY 20240425 0 27.12 27.26 26.82 27.06 81527 27.06 down down correct
TRTN.US PE 20240425 0 20.92 20.92 20.24 20.24 5839 20.24 down down correct
TRUE.US TrueCar Inc 20240425 0 2.81 2.86 2.775 2.8 226397 2.8 down down correct
TRUP.US Trupanion Inc 20240425 0 23.38 23.44 23.07 23.31 313963 23.31 down down correct
TRVG.US trivago N.V 20240425 0 2.5 2.57 2.48 2.55 21364 2.55 up up correct
TRVI.US Trevi Therapeutics Inc 20240425 0 2.63 2.68 2.45 2.54 179237 2.54 down down correct
TRVN.US Trevena Inc 20240425 0 0.38 0.4199 0.37 0.409 114900 0.409 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240425 0 7.62 7.77 7.57 7.71 13394 7.71 up up correct
TSBK.US Timberland Bancorp Inc 20240425 0 25.35 25.535 24.735 25.12 12790 25.12 down down correct
TSCO.US Tractor Supply Company 20240425 0 258.1 266.04 251.26 265.26 2295482 265.26 up up correct
TSEM.US Tower Semiconductor Ltd 20240425 0 31.5 32.35 31.19 32.17 254133 32.17 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20240425 0 2.35 2.375 2.165 2.3 1560849 2.3 down up incorrect
TSIFX.US TSIFX 20240425 0 8.4 8.4 8.4 8.4 0 8.4
TSLA.US Tesla Inc 20240425 0 158.96 170.88 158.36 170.18 126427508 170.18 up down incorrect
TSRI.US TSR Inc 20240425 0 7.42 7.61 6.98 7.281 3186 7.281 down up incorrect
TSVT.US 2seventy bio Inc 20240425 0 4 4.3497 3.44 4.29 3725775 4.29 up down incorrect
TTD.US The Trade Desk Inc 20240425 0 80 83.52 79.63 83.34 4238722 83.34 up down incorrect
TTEC.US TTEC Holdings Inc 20240425 0 7.9 8.06 7.73 7.76 254739 7.76 down up incorrect
TTEK.US Tetra Tech Inc 20240425 0 188.14 193.455 187.35 192.92 263225 192.92 up down incorrect
TTGT.US TechTarget Inc 20240425 0 27.07 28.035 26.88 27 92901 27 down up incorrect
TTMI.US TTM Technologies Inc 20240425 0 14.44 14.825 14.43 14.78 433367 14.78 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20240425 0 6.97 6.97 6.97 6.97 281 6.97
TTOO.US T2 Biosystems Inc 20240425 0 2.68 2.88 2.6 2.74 412422 2.74 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20240425 0 6.37 6.39 6.307 6.35 50487 6.35 down up incorrect
TTWO.US Take 20240425 0 142.34 143.88 141.04 143.43 1108870 143.43 up down incorrect
TURN.US 180 Degree Capital Corp 20240425 0 3.9001 3.9475 3.9 3.9 10490 3.9 down down correct
TUSK.US Mammoth Energy Services Inc 20240425 0 3.3 3.34 3.24 3.3 32755 3.3
TVTX.US Travere Therapeutics Inc 20240425 0 5.5 5.5 5.12 5.39 1485491 5.39 down down correct
TW.US Tradeweb Markets Inc 20240425 0 102.12 106.14 101.19 102.15 1205562 102.15 up up correct
TWIN.US Twin Disc Incorporated 20240425 0 16.45 16.74 16.35 16.74 28143 16.74 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240425 0 2.32 2.34 2.27 2.33 410495 2.33 up up correct
TWLVU.US Twelve Seas Investment Company II 20240425 0 10.91 10.91 10.91 10.91 0 10.91
TWLVW.US Twelve Seas Investment Company II 20240425 0 0.1001 0.11 0.1001 0.11 1226 0.11 up up correct
TWOU.US 2U Inc 20240425 0 0.2405 0.25 0.2334 0.2403 2223853 0.2403 down down correct
TWST.US Twist Bioscience Corporation 20240425 0 29.78 31.29 29.76 31.08 1234632 31.08 up up correct
TXG.US 10x Genomics Inc 20240425 0 26.93 27.14 26.3 26.9 1133268 26.9 down down correct
TXMD.US TherapeuticsMD Inc 20240425 0 1.88 1.91 1.87 1.87 10593 1.87 down down correct
TXN.US Texas Instruments Incorporated 20240425 0 176.07 177.05 172.26 175.25 9130800 173.9959 down down correct
TXRH.US Texas Roadhouse Inc 20240425 0 155.87 159.31 154.34 156.87 839384 156.87 up up correct
TYRA.US Tyra Biosciences Inc 20240425 0 15.72 16.15 14.79 15.11 137545 15.11 down down correct
TZOO.US Travelzoo 20240425 0 8.59 8.6044 8.2 8.5 112573 8.5 down down correct
UAL.US United Airlines Holdings Inc 20240425 0 52.28 53.84 51.32 53.51 8895500 53.51 up up correct
UBCP.US United Bancorp Inc 20240425 0 12.855 12.8915 12.85 12.8915 2955 12.8915 up up correct
UBFO.US United Security Bancshares 20240425 0 7.36 7.4 7.36 7.4 3189 7.4 up up correct
UBSI.US United Bankshares Inc 20240425 0 34.52 34.52 33.08 33.36 606857 33.36 down down correct
UBX.US Unity Biotechnology Inc 20240425 0 1.47 1.49 1.46 1.48 17141 1.48 up up correct
UCBI.US United Community Banks Inc 20240425 0 25.97 26.06 25.37 25.82 474418 25.82 down down correct
UCBIO.US United Community Banks Inc 20240425 0 23.55 23.55 23.55 23.55 1300 23.55
UCL.US uCloudlink Group Inc 20240425 0 1.375 1.425 1.3 1.41 26566 1.41 up up correct
UCTT.US Ultra Clean Holdings Inc 20240425 0 40.26 41.108 39.88 40.82 179563 40.82 up up correct
UDMY.US Udemy Inc. Common Stock 20240425 0 9.94 10.06 9.875 9.91 732403 9.91 down down correct
UEIC.US Universal Electronics Inc 20240425 0 9.55 9.75 9.4692 9.71 29826 9.71 up up correct
UFCS.US United Fire Group Inc 20240425 0 22.52 22.57 22.32 22.42 67689 22.42 down down correct
UFPI.US UFP Industries Inc 20240425 0 112.02 112.845 109.5801 112.55 420365 112.55 up up correct
UFPT.US UFP Technologies Inc 20240425 0 210.01 211.7094 206.59 209.65 39841 209.65 down down correct
UG.US United 20240425 0 8.2 8.3735 8 8.3735 11950 8.3735 up up correct
UGRO.US urban 20240425 0 1.67 1.85 1.67 1.83 54712 1.83 up up correct
UHAL.US AMERCO 20240425 0 64.17 65.05 63.21 64.97 102552 64.97 up up correct
UK.US Ucommune International Ltd 20240425 0 2.27 2.3 2.2 2.3 21956 2.3 up up correct
UKOMW.US Ucommune International Ltd 20240425 0 0.0099 0.0099 0.0099 0.0099 181 0.0099
ULBI.US Ultralife Corporation 20240425 0 10.5 10.75 9.89 10.71 511764 10.71 up up correct
ULCC.US Frontier Group Holdings Inc 20240425 0 6.19 6.26 5.96 6.25 1508940 6.25 up up correct
ULH.US Universal Logistics Holdings Inc 20240425 0 32.955 33.13 32.31 32.89 50019 32.89 down down correct
ULTA.US Ulta Beauty Inc 20240425 0 409.35 409.35 403.13 408.01 707068 408.01 down down correct
UMBF.US UMB Financial Corporation 20240425 0 83.84 83.975 82.58 83.66 137249 83.66 down down correct
UNAM.US Unico American Corporation 20240425 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240425 0 27.45 28.1 27.2697 28.1 5631 28.1 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20240425 0 1.04 1.05 0.9333 0.97 498150 0.97 down up incorrect
UNIT.US Uniti Group Inc 20240425 0 5.56 5.65 5.44 5.595 3080975 5.595 up down incorrect
UNTY.US Unity Bancorp Inc 20240425 0 26.96 27.25 26.8 27.25 12070 27.25 up down incorrect
UONE.US Urban One Inc 20240425 0 2.04 2.04 1.91 1.99 41030 1.99 down up incorrect
UONEK.US Urban One Inc 20240425 0 1.6 1.6 1.53 1.54 50761 1.54 down up incorrect
UPC.US Universe Pharmaceuticals INC 20240425 0 2.16 2.47 1.9101 2.31 147492 2.31 up down incorrect
UPLD.US Upland Software Inc 20240425 0 2.35 2.355 2.135 2.16 137651 2.16 down up incorrect
UPST.US Upstart Holdings Inc 20240425 0 22.14 22.95 21.73 22.83 2874057 22.83 up down incorrect
UPWK.US Upwork Inc 20240425 0 11.1 11.19 11.055 11.18 1213085 11.18 up down incorrect
URBN.US Urban Outfitters Inc 20240425 0 38.85 38.96 38.52 38.78 861800 38.78 down up incorrect
URGN.US UroGen Pharma Ltd 20240425 0 14.05 14.5 13.77 13.82 185411 13.82 down up incorrect
UROY.US Uranium Royalty Corp 20240425 0 2.26 2.28 2.21 2.27 985770 2.27 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20240425 0 26.5 26.79 25.83 26.74 74763 26.74 up up correct
USAU.US U.S. Gold Corp 20240425 0 4.1 4.1899 3.95 4.1 61681 4.1
USCB.US US Century Bank 20240425 0 10.35 10.37 10.25 10.25 23564 10.25 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20240425 0 10 10 10 10 225 10
USEG.US U.S. Energy Corp 20240425 0 1.19 1.21 1.15 1.1797 29515 1.1797 down down correct
USIO.US Usio Inc 20240425 0 1.4621 1.49 1.4227 1.49 35353 1.49 up up correct
USLM.US United States Lime & Minerals Inc 20240425 0 300.67 301.43 299.23 301.24 13880 301.24 up up correct
USQIX.US USQ Core Real Estate Fund 20240425 0 22.99 22.99 22.99 22.99 0 22.99
USQSX.US USQ Core Real Estate Fund 20240425 0 23.06 23.06 23.06 23.06 0 23.06
UTHR.US United Therapeutics Corporation 20240425 0 236.83 238.19 234.33 235.95 391825 235.95 down down correct
UTMD.US Utah Medical Products Inc 20240425 0 66.21 67.12 66.01 66.29 24010 66.29 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240425 0 0.001 0.001 0.001 0.001 100 0.001
UTSI.US UTStarcom Holdings Corp 20240425 0 2.64 2.9765 2.63 2.9765 4898 2.9765 up down incorrect
UVSP.US Univest Financial Corporation 20240425 0 20.43 20.64 19.75 20.55 117770 20.3553 up down incorrect
UXIN.US Uxin Limited 20240425 0 2 2.04 1.8 1.95 171281 1.95 down up incorrect
VABK.US Virginia National Bankshares Corporation 20240425 0 24.6 25.63 24.42 25.18 38266 25.18 up down incorrect
VALN.US Valneva SE 20240425 0 7.52 8 7.28 7.55 52747 7.55 up down incorrect
VALU.US Value Line Inc 20240425 0 38.95 38.95 36.1 36.1 7919 35.8 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20240425 0 0.1351 0.14 0.1175 0.1214 2937959 0.1214 down up incorrect
VBFC.US Village Bank and Trust Financial Corp 20240425 0 42.35 42.35 42.35 42.35 165 42.35
VBIV.US VBI Vaccines Inc 20240425 0 0.59 0.6 0.5642 0.5994 123634 0.5994 up down incorrect
VBNK.US VersaBank Common Shares 20240425 0 9.91 9.91 9.91 9.91 316 9.91
VBTX.US Veritex Holdings Inc 20240425 0 20.69 20.7217 20 20.4 1264098 20.4 down up incorrect
VC.US Visteon Corporation 20240425 0 110.75 110.98 105.19 109.66 793568 109.66 down up incorrect
VCEL.US Vericel Corporation 20240425 0 45.49 45.76 44.5 45.45 258210 45.45 down up incorrect
VCMIX.US Versus Capital Multi 20240425 0 24.56 24.56 24.56 24.56 0 24.56
VCNX.US Vaccinex Inc 20240425 0 5.7514 5.95 5.4 5.9311 8667 5.9311 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20240425 0 27.63 27.63 27.63 27.63 0 27.63
VCTR.US Victory Capital Holdings Inc 20240425 0 49.84 50.37 49.39 50.15 448846 50.15 up down incorrect
VCYT.US Veracyte Inc 20240425 0 19.46 19.8 19.09 19.48 654265 19.48 up up correct
VECO.US Veeco Instruments Inc 20240425 0 33.9 34.57 33.45 34.4 421855 34.4 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240425 0 0.7306 0.7764 0.7306 0.7491 8572 0.7491 up up correct
VEON.US VEON Ltd 20240425 0 23.89 23.89 22.94 23.49 12760 23.49 down down correct
VERA.US Vera Therapeutics Inc 20240425 0 38.25 39.89 37.84 38.69 850183 38.69 up up correct
VERB.US Verb Technology Company Inc 20240425 0 0.1698 0.1699 0.158 0.1602 10125490 0.1602 down down correct
VERI.US Veritone Inc 20240425 0 3.43 3.53 3.3101 3.415 508688 3.415 down down correct
VERO.US Venus Concept Inc 20240425 0 0.69 0.7689 0.69 0.7689 26979 0.7689 up up correct
VERU.US Veru Inc 20240425 0 1.31 1.347 1.21 1.21 2063064 1.21 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240425 0 6.28 6.35 6.05 6.22 1221227 6.22 down down correct
VERX.US Vertex Inc 20240425 0 28.12 29.455 28.08 29.41 1174609 29.41 up up correct
VERY.US Vericity Inc 20240425 0 11.25 11.36 11.25 11.35 1380 11.35 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240425 0 0.695 0.715 0.6816 0.6816 4978 0.6816 down down correct
VFF.US Village Farms International Inc 20240425 0 1.27 1.34 1.27 1.27 375913 1.27
VFLEX.US VFLEX 20240425 0 26.88 26.88 26.88 26.88 0 26.7232
VIA.US Via Renewables Inc 20240425 0 10.87 10.9 10.82 10.88 14906 10.88 up up correct
VIASP.US Via Renewables Inc 20240425 0 19.75 19.75 19.253 19.67 4200 19.67 down down correct
VIAV.US Viavi Solutions Inc 20240425 0 7.88 8.02 7.82 7.97 1053212 7.97 up up correct
VICR.US Vicor Corporation 20240425 0 31.46 33.97 30.9 33.48 350137 33.48 up up correct
VIEW.US View Inc 20240425 0 0.15 0.16 0.12 0.16 11794 0.16 up up correct
VINC.US Vincerx Pharma Inc 20240425 0 0.92 0.93 0.88 0.897 609200 0.897 down down correct
VINO.US Gaucho Group Holdings Inc 20240425 0 0.62 0.62 0.555 0.585 833 5.85 down down correct
VINP.US Vinci Partners Investments Ltd 20240425 0 10.55 10.66 10.26 10.5 15100 10.5 down down correct
VIOT.US Viomi Technology Co. Ltd 20240425 0 0.59 0.63 0.57 0.58 357402 0.58 down down correct
VIR.US Vir Biotechnology Inc 20240425 0 7.99 8 7.61 7.63 901393 7.63 down down correct
VIRC.US Virco Mfg. Corporation 20240425 0 10.48 11.03 10.48 11 86101 11 up up correct
VIRI.US Virios Therapeutics Inc 20240425 0 0.4378 0.4679 0.4301 0.4558 64289 0.4558 up up correct
VIRT.US Virtu Financial Inc 20240425 0 21.86 22.57 21.86 22.4 1814993 22.4 up up correct
VIRX.US Viracta Therapeutics Inc 20240425 0 0.85 0.864 0.8201 0.847 37828 0.847 down down correct
VISL.US Vislink Technologies Inc 20240425 0 4.0407 4.0625 3.88 3.95 2470 3.95 down down correct
VITL.US Vital Farms Inc 20240425 0 26.51 26.64 26.11 26.44 476701 26.44 down down correct
VIVE.US Viveve Medical Inc 20240425 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VKTX.US Viking Therapeutics Inc 20240425 0 63 69.17 62.56 68.86 3526931 68.86 up up correct
VLCN.US Volcon Inc. Common stock 20240425 0 0.2604 0.2667 0.22 0.263 2428508 0.263 up up correct
VLGEA.US Village Super Market Inc 20240425 0 27.62 27.94 27.26 27.52 22104 27.52 down down correct
VLN.US WT 20240425 0 0.0451 0.0451 0.0451 0.0451 12000 0.0451
VLY.US Valley National Bancorp 20240425 0 7.85 7.86 7.24 7.77 10703280 7.77 down down correct
VLYPO.US Valley National Bancorp 20240425 0 23.77 24.07 23.71 24.05 11800 24.05 up up correct
VLYPP.US Valley National Bancorp 20240425 0 21.72 22.02 21.49 21.83 22600 21.83 up up correct
VMAR.US Vision Marine Technologies Inc 20240425 0 0.52 0.5635 0.52 0.563 239341 0.563 up up correct
VMD.US Viemed Healthcare Inc 20240425 0 8 8.07 7.94 8.01 75100 8.01 up up correct
VMEO.US Vimeo Inc 20240425 0 3.49 3.52 3.43 3.5 1392300 3.5 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240425 0 4.55 4.57 4.43 4.48 923300 4.48 down down correct
VNET.US 21Vianet Group Inc 20240425 0 1.54 1.7 1.54 1.66 1010000 1.66 up up correct
VNO.US PO 20240425 0 12.58 12.7 12.48 12.57 13618 12.57 down down correct
VNOM.US Viper Energy Partners LP 20240425 0 39.91 40 39.25 39.55 796052 39.55 down up incorrect
VOD.US Vodafone Group Plc 20240425 0 8.58 8.62 8.5 8.61 3039600 8.61 up down incorrect
VOR.US Vor Biopharma Inc 20240425 0 1.74 1.74 1.65 1.7 181000 1.7 down up incorrect
VOXX.US VOXX International Corporation 20240425 0 6.87 7.11 6.34 6.56 64800 6.56 down up incorrect
VRA.US Vera Bradley Inc 20240425 0 6.73 6.77 6.64 6.68 165900 6.68 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20240425 0 1.15 1.19 1.1 1.11 13800 1.11 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20240425 0 6.79 6.95 6.6 6.65 297400 6.65 down up incorrect
VRDN.US Viridian Therapeutics Inc 20240425 0 12.92 12.955 12.2 12.7 958729 12.7 down up incorrect
VREX.US Varex Imaging Corporation 20240425 0 17.03 17.03 16.74 16.9 442600 16.9 down up incorrect
VRM.US Vroom Inc 20240425 0 11.44 12.379 11.012 11.48 17400 11.48 up down incorrect
VRME.US VerifyMe Inc 20240425 0 1.57 1.64 1.57 1.64 7700 1.64 up down incorrect
VRNA.US Verona Pharma plc 20240425 0 15.13 15.45 14.9 15.31 499500 15.31 up down incorrect
VRNS.US Varonis Systems Inc 20240425 0 44.03 45.02 43.86 44.84 592600 44.84 up down incorrect
VRNT.US Verint Systems Inc 20240425 0 30.2 30.57 29.71 30.2 358700 30.2
VRPX.US Virpax Pharmaceuticals Inc 20240425 0 3.06 3.06 2.85 2.918 8400 2.918 down up incorrect
VRRM.US Verra Mobility Corporation 20240425 0 24.07 24.38 23.95 24.26 942500 24.26 up down incorrect
VRSK.US Verisk Analytics Inc 20240425 0 222.59 224.13 219.75 222.79 1052563 222.79 up down incorrect
VRSN.US VeriSign Inc 20240425 0 184.14 185.48 181.02 182.68 1649700 182.68 down down correct
VRTS.US Virtus Investment Partners Inc 20240425 0 230.52 231.47 226.44 230.75 38900 228.8235 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240425 0 402.44 403.88 393 397.7 787600 397.7 down down correct
VS.US Versus Systems Inc 20240425 0 1.455 1.455 1.33 1.36 5200 1.36 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240425 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240425 0 15.89 15.97 15.16 15.33 1846100 15.33 down down correct
VSEC.US VSE Corporation 20240425 0 77.41 77.48 76.09 76.88 62807 76.7815 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240425 0 5.85 5.85 5.85 5.85 0 5.8056
VSLCX.US Invesco Senior Loan Fund Class C 20240425 0 5.87 5.87 5.87 5.87 0 5.8291
VSLYX.US If Inv Snr Fnd Y 20240425 0 5.85 5.85 5.85 5.85 0 5.8044
VSSYW.US Versus Systems Inc 20240425 0 0.035 0.035 0.035 0.035 0 0.035
VSTA.US Vasta Platform Limited 20240425 0 3.8 3.8 3.78 3.7898 4403 3.7898 down down correct
VSTM.US Verastem Inc 20240425 0 9.13 9.38 9.02 9.22 71200 9.22 up up correct
VTGN.US VistaGen Therapeutics Inc 20240425 0 4.81 4.81 4.55 4.7 194805 4.7 down down correct
VTNR.US Vertex Energy Inc 20240425 0 1.43 1.46 1.29 1.325 2223600 1.325 down down correct
VTRS.US Viatris Inc 20240425 0 11.55 11.65 11.36 11.47 6540900 11.47 down up incorrect
VTRU.US Vitru Limited 20240425 0 13.07 13.78 12.8001 13.78 7302 13.78 up down incorrect
VTSI.US VirTra Inc 20240425 0 12.12 12.21 11.8892 12.02 90700 12.02 down up incorrect
VTVT.US vTv Therapeutics Inc 20240425 0 25.49 25.887 25.49 25.77 1600 25.77 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20240425 0 4.15 4.15 3.94 4.06 586700 4.06 down up incorrect
VUZI.US Vuzix Corporation 20240425 0 1.28 1.39 1.25 1.34 660100 1.34 up down incorrect
VVOS.US Vivos Therapeutics Inc 20240425 0 2.6 2.6 2.37 2.46 52500 2.46 down up incorrect
VVPR.US VivoPower International PLC 20240425 0 3.48 3.8 3.361 3.72 111600 3.72 up down incorrect
VWE.US Vintage Wine Estates Inc 20240425 0 0.246 0.281 0.24 0.24 372400 0.24 down up incorrect
VXRT.US Vaxart Inc 20240425 0 0.7 0.724 0.6331 0.6584 1940133 0.6584 down up incorrect
VYGR.US Voyager Therapeutics Inc 20240425 0 7.38 7.52 7.26 7.42 522500 7.42 up down incorrect
VYNE.US VYNE Therapeutics Inc 20240425 0 2.52 2.8 2.41 2.47 77500 2.47 down up incorrect
WABC.US Westamerica Bancorporation 20240425 0 47.41 47.665 46.73 47.21 126819 47.21 down down correct
WAFD.US Washington Federal Inc 20240425 0 27.97 28.21 27.54 27.92 368200 27.92 down down correct
WAFDP.US Washington Federal Inc 20240425 0 15.8 15.81 15.58 15.81 15000 15.81 up up correct
WAFU.US Wah Fu Education Group Limited 20240425 0 1.92 1.95 1.88 1.95 2200 1.95 up up correct
WAL.US PA 20240425 0 17.7002 17.7002 17.55 17.55 9312 17.55 down down correct
WALD.US Waldencast Acquisition Corp 20240425 0 5.19 5.34 5.07 5.21 129400 5.21 up up correct
WALDW.US Waldencast Acquisition Corp 20240425 0 0.45 0.45 0.45 0.45 0 0.45
WASH.US Washington Trust Bancorp Inc 20240425 0 26.1 26.5 25.67 25.99 110300 25.99 down down correct
WATT.US Energous Corporation 20240425 0 1.37 1.4 1.3 1.35 61177 1.35 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240425 0 3.33 3.35 3.23 3.24 30700 3.24 down down correct
WB.US Weibo Corporation 20240425 0 8.32 8.57 8.27 8.43 1727600 8.43 up up correct
WBA.US Walgreens Boots Alliance Inc 20240425 0 17.74 17.89 17.53 17.6 7865500 17.6 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240425 0 32.01 32.33 31.76 32.294 146100 32.294 up up correct
WDAY.US Workday Inc 20240425 0 254.05 256.95 250.59 254.06 1446100 254.06 up up correct
WDC.US Western Digital Corporation 20240425 0 66.74 70.1 65.23 69.44 8613200 69.44 up up correct
WDFC.US WD 20240425 0 225.74 227.01 224.38 225.2 80700 225.2 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240425 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240425 0 19.82 19.97 19.64 19.82 2293099 19.82
WERN.US Werner Enterprises Inc 20240425 0 35.29 35.39 34.9 35.08 556100 35.08 down down correct
WEYS.US Weyco Group Inc 20240425 0 27.5 28.44 27.5 28.24 8463 28.24 up up correct
WFC.US PD 20240425 0 18.66 18.78 18.47 18.6 111648 18.6 down down correct
WFCF.US Where Food Comes From Inc 20240425 0 12 12.2 12 12.2 800 12.2 up up correct
WFCPX.US Wells Fargo & Co Non 20240425 0 16.39 16.39 16.39 16.39 0 16.39
WFRD.US Weatherford International plc Ordinary Shares 20240425 0 123.69 124.95 121.815 123.65 931700 123.65 down down correct
WHF.US WhiteHorse Finance Inc 20240425 0 12.91 13.1 12.784 12.82 75129 12.82 down down correct
WHLM.US Wilhelmina International Inc 20240425 0 6.49 6.65 5 5.48 121800 5.48 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240425 0 0.14 0.1497 0.14 0.1468 180705 0.1468 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240425 0 15.5 15.5 15.5 15.5 200 15.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240425 0 1.52 1.59 1.52 1.59 1900 1.59 up up correct
WILC.US G. Willi 20240425 0 9.29 9.29 9.29 9.29 700 9.29
WIMI.US WiMi Hologram Cloud Inc 20240425 0 1.05 1.06 0.89 0.896 2052700 0.896 down down correct
WINA.US Winmark Corporation 20240425 0 359.63 367.13 359.63 365.67 15700 365.67 up up correct
WING.US Wingstop Inc 20240425 0 360.79 378.93 354.53 369.9 619900 369.9 up up correct
WINT.US Windtree Therapeutics Inc 20240425 0 5.05 5.24 5.05 5.07 12500 5.07 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20240425 0 11.07 11.25 11.06 11.1 8800 11.1 up up correct
WINVR.US WinVest Acquisition Corp. Right 20240425 0 0.043 0.0889 0.0421 0.0475 30108 0.0475 up up correct
WINVU.US WinVest Acquisition Corp Unit 20240425 0 10.96 10.96 10.96 10.96 0 10.96
WINVW.US WinVest Acquisition Corp. Warrant 20240425 0 0.0101 0.011 0.0101 0.011 15400 0.011 up up correct
WIRE.US Encore Wire Corporation 20240425 0 282.68 285.78 281.71 284.06 233500 284.06 up up correct
WISA.US Summit Wireless Technologies Inc 20240425 0 5.93 7.35 5.9 6.17 11025300 6.17 up up correct
WISH.US ContextLogic Inc 20240425 0 5.72 5.8 5.616 5.7 561400 5.7 down down correct
WIX.US Wix.com Ltd 20240425 0 117.767 122.14 117.767 121.18 363900 121.18 up up correct
WKEY.US WISeKey International Holding AG 20240425 0 2.14 2.14 2.01 2.01 7900 2.01 down down correct
WKHS.US Workhorse Group Inc 20240425 0 0.155 0.162 0.153 0.157 15809000 0.157 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20240425 0 7.77 7.868 7.76 7.77 34200 7.77
WKSP.US Worksport Ltd. Common Stock 20240425 0 0.43 0.44 0.39 0.41 666400 0.41 down down correct
WKSPW.US Worksport Ltd. Warrant 20240425 0 0.0239 0.024 0.0215 0.0228 30472 0.0228 down down correct
WLDN.US Willdan Group Inc 20240425 0 27.44 27.63 26.79 27.41 85500 27.41 down down correct
WLFC.US Willis Lease Finance Corporation 20240425 0 48.99 49.13 48.6 49.13 4500 49.13 up up correct
WMG.US Warner Music Group Corp 20240425 0 31.59 31.8 31.32 31.55 1216300 31.55 down down correct
WMPN.US William Penn Bancorporation 20240425 0 12.06 12.22 12.05 12.08 11900 12.05 up up correct
WNEB.US Western New England Bancorp Inc 20240425 0 6.5 6.75 6.45 6.66 50198 6.5883 up up correct
WNW.US Wunong Net Technology Company Limited 20240425 0 1.03 1.05 1 1.03 123508 1.03
WOOF.US Petco Health and Wellness Company Inc 20240425 0 1.55 1.555 1.414 1.51 8042900 1.51 down down correct
WORX.US SCWorx Corp 20240425 0 2.01 3 1.99 2.76 631500 2.76 up up correct
WPRT.US Westport Fuel Systems Inc 20240425 0 5.56 5.68 5.56 5.65 20400 5.65 up up correct
WRAP.US Wrap Technologies Inc 20240425 0 1.95 1.97 1.87 1.88 165900 1.88 down down correct
WRLD.US World Acceptance Corporation 20240425 0 136.34 138.02 135.7 137.01 25700 137.01 up up correct
WSBC.US WesBanco Inc 20240425 0 27.78 27.84 27.325 27.76 198390 27.76 down down correct
WSBCP.US WesBanco Inc 20240425 0 24.24 24.36 23.99 23.99 14900 23.5731 down down correct
WSBF.US Waterstone Financial Inc 20240425 0 12.21 12.27 11.71 11.74 97400 11.74 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240425 0 38.03 38.275 37.52 37.96 1722600 37.96 down down correct
WSFS.US WSFS Financial Corporation 20240425 0 44.67 44.96 43.75 44.53 454477 44.3856 down down correct
WTBA.US West Bancorporation Inc 20240425 0 17.13 17.13 16.5 16.61 38211 16.3723 down down correct
WTER.US The Alkaline Water Company Inc 20240425 0 0.002 0.002 0.002 0.002 3400 0.002
WTFC.US Wintrust Financial Corporation 20240425 0 99.31 99.41 97.65 99.17 296555 98.727 down down correct
WTFCM.US Wintrust Financial Corporation 20240425 0 23.8 23.83 23.75 23.8 4400 23.8
WTFCP.US Wintrust Financial Corporation 20240425 0 24.98 24.98 24.85 24.88 7100 24.88 down down correct
WTW.US Weight Watchers International Inc 20240425 0 251.21 257.29 245.04 256.92 1476100 256.92 up up correct
WVE.US Wave Life Sciences Ltd 20240425 0 4.92 4.92 4.72 4.74 397700 4.74 down down correct
WVVI.US Willamette Valley Vineyards Inc 20240425 0 4.8 4.89 4.45 4.45 2300 4.45 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240425 0 4.145 4.145 4.08 4.08 1500 4.08 down down correct
WW.US WW International Inc 20240425 0 1.64 1.64 1.51 1.59 4172400 1.59 down down correct
WWD.US Woodward Inc 20240425 0 147.81 149.78 146.66 149.74 673600 149.74 up up correct
WYNN.US Wynn Resorts Limited 20240425 0 96.07 97.02 96 96.6 948951 96.6 up up correct
XAIR.US Beyond Air Inc 20240425 0 1.25 1.25 1.13 1.175 509000 1.175 down down correct
XBIO.US Xenetic Biosciences Inc 20240425 0 3.8 3.975 3.75 3.776 1700 3.776 down down correct
XBIOW.US Xenetic Biosciences Inc 20240425 0 7.46 7.46 7.46 7.46 0 7.46
XBIT.US XBiotech Inc 20240425 0 7.85 8.39 7.668 8.21 46000 8.21 up up correct
XCAPX.US ACAP Strategic Fund 20240425 0 20.52 20.52 20.52 20.52 0 20.52
XCUR.US Exicure Inc 20240425 0 0.522 0.522 0.505 0.509 18700 0.509 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240425 0 15.42 15.42 15.42 15.42 0 15.42
XEL.US Xcel Energy Inc 20240425 0 55.51 55.69 54.35 55.01 6717500 55.01 down down correct
XELA.US Exela Technologies Inc 20240425 0 1.99 2.039 1.9 1.99 85600 1.99
XELB.US Xcel Brands Inc 20240425 0 0.7109 0.7109 0.69 0.71 24100 0.71 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240425 0 39.33 40.82 38.85 40.1 256000 40.1 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240425 0 1.76 1.76 1.7 1.7 894039 1.7 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240425 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240425 0 1.29 1.29 1.11 1.13 3445800 1.13 down down correct
XGN.US Exagen Inc 20240425 0 1.358 1.41 1.358 1.41 17200 1.41 up up correct
XILSX.US Pioneer ILS Interval Fund 20240425 0 8.96 8.96 8.96 8.96 0 8.96
XLO.US Xilio Therapeutics Inc. Common Stock 20240425 0 1.06 1.08 0.951 1.01 239300 1.01 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240425 0 16.31 16.96 16.1 16.92 443400 16.92 up up correct
XNCR.US Xencor Inc 20240425 0 18.72 19.74 18.32 19.23 490900 19.23 up up correct
XNET.US Xunlei Limited 20240425 0 1.58 1.58 1.54 1.56 46700 1.56 down down correct
XOMA.US XOMA Corporation 20240425 0 25.55 26.75 25.2 25.36 6783 25.36 down down correct
XOMAO.US XOMA Corporation 20240425 0 25 25 25 25 1000 25
XOMAP.US XOMA Corporation 20240425 0 24.88 24.989 24.88 24.989 600 24.989 up up correct
XONE.US The ExOne Company 20240425 0 49.47 49.49 49.47 49.48 41300 49.2829 up up correct
XOS.US Xos Inc 20240425 0 7.42 7.7 7.218 7.59 9600 7.59 up up correct
XOSWW.US Xos Equity Warrants 20240425 0 0.039 0.039 0.0347 0.039 2300 0.039
XP.US XP Inc 20240425 0 20.33 20.63 20.165 20.55 3605700 20.55 up up correct
XPEL.US XPEL Inc 20240425 0 55.63 55.63 53.51 53.77 198000 53.77 down down correct
XPER.US Xperi Holding Corporation 20240425 0 9.79 9.84 9.663 9.83 213500 9.83 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240425 0 5.85 5.85 5.85 5.85 0 5.8044
XRAY.US DENTSPLY SIRONA Inc 20240425 0 30.69 30.77 30.1 30.35 1488959 30.35 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240425 0 2.79 2.84 2.51 2.59 26300 2.59 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240425 0 14.21 14.49 14.08 14.18 3045400 14.18 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240425 0 9.59 9.59 9.59 9.59 0 9.5183
XSICX.US Voya Senior Income Fund Class 20240425 0 9.56 9.56 9.56 9.56 0 9.4922
XSIIX.US ING Senior Incm Fd 20240425 0 9.54 9.54 9.54 9.54 0 9.4663
XSIWX.US ING Senior Incm Fd 20240425 0 9.59 9.59 9.59 9.59 0 9.5164
XSLCX.US Invesco Senior Loan Fund Class 20240425 0 5.85 5.85 5.85 5.85 0 5.8051
XTLB.US XTL Biopharmaceuticals Ltd 20240425 0 2.41 2.49 2.35 2.4 6200 2.4 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20240425 0 1.84 1.87 1.68 1.83 279700 1.83 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240425 0 0.405 0.438 0.405 0.43 63300 0.43 up down incorrect
YI.US 111 Inc 20240425 0 1.04 1.04 1 1.01 19000 1.01 down up incorrect
YJ.US Yunji Inc 20240425 0 0.74 0.828 0.74 0.781 4100 0.781 up down incorrect
YMAB.US Y 20240425 0 14.96 15.46 14.28 14.84 365400 14.84 down up incorrect
YORW.US The York Water Company 20240425 0 35.33 35.5582 35.1 35.37 44741 35.37 up down incorrect
YQ.US 17 Education & Technology Group Inc 20240425 0 2.75 2.75 2.75 2.75 1900 2.75
YTEN.US Yield10 Bioscience Inc 20240425 0 0.2275 0.243 0.2239 0.239 11553 5.736 up down incorrect
YTRA.US Yatra Online Inc 20240425 0 1.26 1.279 1.23 1.25 123800 1.25 down up incorrect
YY.US JOYY Inc 20240425 0 33.05 33.45 32.95 33.23 140700 33.23 up down incorrect
Z.US Zillow Group Inc 20240425 0 42.21 43.52 42.09 42.95 2624500 42.95 up down incorrect
ZBRA.US Zebra Technologies Corporation 20240425 0 274.36 293.29 271.63 292.53 674700 292.53 up up correct
ZCMD.US Zhongchao Inc 20240425 0 1.49 1.53 1.32 1.49 135200 1.49
ZD.US Ziff Davis Inc. 20240425 0 51.42 51.66 50.93 51.08 260000 51.08 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240425 0 2.22 2.39 2.06 2.2 34500 2.2 down down correct
ZEUS.US Olympic Steel Inc 20240425 0 66.825 67.85 66.25 67.55 35401 67.55 up up correct
ZG.US Zillow Group Inc 20240425 0 41.8 42.98 41.65 42.41 550600 42.41 up up correct
ZI.US ZoomInfo Technologies Inc 20240425 0 15.55 15.8 15.375 15.72 2814300 15.72 up up correct
ZION.US Zions Bancorporation National Association 20240425 0 41.55 41.98 40.83 41.27 1529700 41.27 down down correct
ZIONL.US ZIONL 20240425 0 25.55 25.6 25.5 25.52 4300 25.52 down down correct
ZIONO.US Zions Bancorporation National Association 20240425 0 25.39 25.49 25.39 25.42 5867 25.42 up up correct
ZIONP.US Zions Bancorporation National Association 20240425 0 20.02 20.02 19.55 19.851 15131 19.851 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240425 0 8 8 8 8 0 8
ZKIN.US ZK International Group Co. Ltd 20240425 0 0.61 0.66 0.6 0.65 6700 0.65 up up correct
ZLAB.US Zai Lab Limited 20240425 0 15.44 15.82 15.05 15.74 515400 15.74 up up correct
ZM.US Zoom Video Communications Inc 20240425 0 60.4 61.16 60.32 61.04 2518200 61.04 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240425 0 11.18 11.28 10.39 10.985 1077700 10.985 down down correct
ZS.US Zscaler Inc 20240425 0 173.68 176.42 172.25 174.81 1078700 174.81 up up correct
ZUMZ.US Zumiez Inc 20240425 0 16.92 17.4 16.77 16.98 318800 16.98 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240425 0 25 25.12 11.3 12.18 221067 12.18 down down correct
ZYXI.US Zynex Inc 20240425 0 11.1 11.23 10.89 10.94 103000 10.94 down down correct

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