CollectAI

close-nasdaq_stocks

2024/04/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240430 0 6.23 6.23 6.23 6.23 0 6.23
AACG.US ATA Creativity Global 20240430 0 0.9 0.9 0.87 0.89 11322 0.89 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240430 0 11.8 11.8 11.5 11.56 19318 11.56 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240430 0 11.01 11.01 11.01 11.01 0 11.01
AACIW.US Armada Acquisition Corp. I Warrant 20240430 0 0.145 0.15 0.136 0.136 66795 0.136 down down correct
AADI.US Aadi Bioscience Inc 20240430 0 1.85 1.94 1.81 1.92 96377 1.92 up up correct
AAIDX.US AAIDX 20240430 0 20.07 20.07 20.07 20.07 0 20.07
AAL.US American Airlines Group Inc 20240430 0 13.85 13.93 13.5 13.51 25788900 13.51 down down correct
AAME.US Atlantic American Corporation 20240430 0 1.8806 1.8806 1.8806 1.8806 847 1.8806
AAOI.US Applied Optoelectronics Inc 20240430 0 10.17 10.3 9.79 9.85 2608890 9.85 down down correct
AAON.US AAON Inc 20240430 0 93.8 95.3 92.96 94.09 945254 94.09 up up correct
AAPL.US Apple Inc 20240430 0 173.33 174.99 170 170.33 65934800 170.0993 down down correct
AATC.US Image Sensing Systems Inc 20240430 0 6.93 6.95 6.72 6.72 2900 6.72 down down correct
ABCB.US Ameris Bancorp 20240430 0 48.12 48.15 47.27 47.48 348702 47.48 down down correct
ABCL.US AbCellera Biologics Inc 20240430 0 3.82 4 3.725 3.78 935475 3.78 down down correct
ABEO.US Abeona Therapeutics Inc 20240430 0 3.46 4.21 3.44 4.14 2229204 4.14 up up correct
ABIO.US ARCA biopharma Inc 20240430 0 3.39 3.58 3.3354 3.49 215736 3.49 up up correct
ABNB.US Airbnb Inc 20240430 0 160.56 162.09 158.52 158.57 3017911 158.57 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240430 0 3.16 3.245 3.15 3.22 82937 3.22 up up correct
ABR.US PF 20240430 0 18.97 19.175 18.89 19.07 48493 19.07 up up correct
ABSI.US Absci Corporation Common Stock 20240430 0 4.71 4.82 4.66 4.74 642744 4.74 up up correct
ABUS.US Arbutus Biopharma Corporation 20240430 0 2.77 2.795 2.73 2.73 1011387 2.73 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240430 0 1.34 1.41 1.25 1.25 759399 1.25 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240430 0 16.77 17.17 16.5 16.71 1307642 16.71 down down correct
ACB.US Aurora Cannabis Inc 20240430 0 6.32 9.35 6.175 9.23 39348809 9.23 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20240430 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240430 0 8.1 8.24 7.6 7.63 1284374 7.63 down down correct
ACET.US Adicet Bio Inc 20240430 0 1.59 1.68 1.45 1.49 2121565 1.49 down down correct
ACGL.US Arch Capital Group Ltd 20240430 0 92.5 94.04 90.545 93.54 3310895 93.54 up up correct
ACGLN.US Arch Capital Group Ltd 20240430 0 19.49 19.49 19.26 19.3 37200 19.3 down down correct
ACGLO.US Arch Capital Group Ltd 20240430 0 22.41 22.598 22.36 22.42 17200 22.42 up up correct
ACHC.US Acadia Healthcare Company Inc 20240430 0 74.93 74.93 73.88 73.94 694332 73.94 down down correct
ACHL.US Achilles Therapeutics plc 20240430 0 0.75 0.78 0.7455 0.75 118993 0.75
ACHV.US Achieve Life Sciences Inc 20240430 0 4.53 4.6 4.38 4.39 64290 4.39 down down correct
ACIU.US AC Immune SA 20240430 0 2.36 2.5 2.3 2.48 110000 2.48 up up correct
ACIW.US ACI Worldwide Inc 20240430 0 33.98 36.37 33.66 34.1 1522850 34.1 up up correct
ACLS.US Axcelis Technologies Inc 20240430 0 103.69 106.3986 103.26 103.52 584126 103.52 down down correct
ACMR.US ACM Research Inc 20240430 0 26.5 26.66 25.5 25.52 942079 25.52 down down correct
ACNB.US ACNB Corporation 20240430 0 32.05 32.9997 31.8 32.54 12711 32.54 up up correct
ACRS.US Aclaris Therapeutics Inc 20240430 0 1.19 1.23 1.19 1.21 930330 1.21 up down incorrect
ACST.US Acasti Pharma Inc 20240430 0 2.7 3.05 2.65 2.78 10392 2.78 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20240430 0 29.88 29.94 29.53 29.73 186420 29.73 down up incorrect
ACTG.US Acacia Research Corporation 20240430 0 4.9 4.9 4.84 4.87 132372 4.87 down up incorrect
ACVA.US ACV Auctions Inc 20240430 0 17.71 17.86 17.39 17.45 795724 17.45 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240430 0 2.13 2.33 2.1018 2.2 36147 2.2 up down incorrect
ADAG.US Adagene Inc 20240430 0 2.32 2.44 2.24 2.26 5900 2.26 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20240430 0 1.23 1.23 1.15 1.19 656660 1.19 down up incorrect
ADBE.US Adobe Inc 20240430 0 472 475.42 462.46 462.83 3222618 462.83 down up incorrect
ADC.US PA 20240430 0 16.8 16.8052 16.67 16.74 7305 16.74 down up incorrect
ADI.US Analog Devices Inc 20240430 0 203.63 204.2 200.5 200.61 2668476 200.61 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240430 0 1.69 1.77 1.66 1.7 236708 1.7 up up correct
ADMA.US ADMA Biologics Inc 20240430 0 6.51 6.68 6.5 6.52 2281193 6.52 up up correct
ADN.US Advent Technologies Holdings Inc 20240430 0 0.1445 0.146 0.12 0.1247 1320726 0.1247 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240430 0 0.0091 0.0098 0.0074 0.009 411575 0.009 down down correct
ADP.US Automatic Data Processing Inc 20240430 0 244.19 244.49 241.81 241.89 1945077 241.89 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20240430 0 2.73 2.8 2.615 2.62 1508837 2.62 down up incorrect
ADSK.US Autodesk Inc 20240430 0 216.45 217.64 212.75 212.85 1427500 212.85 down up incorrect
ADTN.US ADTRAN Inc 20240430 0 4.47 4.5 4.35 4.38 619953 4.38 down up incorrect
ADTX.US Aditxt Inc 20240430 0 2.37 2.5401 2.37 2.41 9940 2.41 up down incorrect
ADUS.US Addus HomeCare Corporation 20240430 0 93.83 96.49 93.39 96.15 157244 96.15 up down incorrect
ADV.US Advantage Solutions Inc 20240430 0 4.25 4.31 4.22 4.26 497299 4.26 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20240430 0 10.06 10.98 9.68 9.72 294395 9.72 down up incorrect
ADVWW.US Advantage Solutions Inc 20240430 0 0.1008 0.106 0.1008 0.1051 19605 0.1051 up up correct
ADXN.US Addex Therapeutics Ltd 20240430 0 8.29 8.36 7.65 7.65 63580 7.65 down down correct
ADXS.US Advaxis Inc 20240430 0 0.665 0.665 0.665 0.665 0 0.665
AEAEU.US AltEnergy Acquisition Corp. Unit 20240430 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240430 0 2.01 2.03 1.8 1.9 41952 1.9 down down correct
AEHR.US Aehr Test Systems 20240430 0 11.92 12.46 11.87 11.98 881061 11.98 up up correct
AEI.US Alset EHome International Inc 20240430 0 0.6 0.6 0.5 0.5542 46157 0.5542 down down correct
AEIS.US Advanced Energy Industries Inc 20240430 0 96.48 97.62 95.535 95.84 302683 95.84 down down correct
AEL.US PB 20240430 0 24.52 24.57 24.41 24.57 15267 24.57 up up correct
AEMD.US Aethlon Medical Inc 20240430 0 1.37 1.425 1.37 1.38 7863 1.38 up up correct
AEP.US American Electric Power Company Inc 20240430 0 87.5 88.3 86.03 86.03 5739100 85.1942 down down correct
AEYE.US AudioEye Inc 20240430 0 15.5 16.35 15.03 15.6 202631 15.6 up up correct
AEZS.US Aeterna Zentaris Inc 20240430 0 1.95 2.07 1.95 1.95 4831 7.8
AFBI.US Affinity Bancshares Inc 20240430 0 16.74 16.74 16.73 16.74 3710 16.74
AFCG.US AFC Gamma Inc 20240430 0 11.8 12.06 11.71 12 71386 12 up up correct
AFIB.US Acutus Medical Inc 20240430 0 0.1623 0.169 0.15 0.15 719065 0.15 down down correct
AFMD.US Affimed N.V 20240430 0 5.49 5.49 5.1 5.35 80174 5.35 down down correct
AFRM.US Affirm Holdings Inc 20240430 0 32.758 33.26 31.8 31.88 4482919 31.88 down down correct
AFYA.US Afya Limited 20240430 0 17.82 17.825 17.23 17.23 96900 17.23 down down correct
AGBA.US AGBA Acquisition Limited 20240430 0 2.88 4.29 2.71 2.83 92688805 2.83 down down correct
AGBAW.US AGBA Acquisition Limited 20240430 0 0.25 0.2979 0.21 0.2475 804331 0.2475 down down correct
AGEN.US Agenus Inc 20240430 0 12.76 12.76 11.05 12.12 1183877 12.12 down down correct
AGFY.US Agrify Corporation 20240430 0 0.285 0.317 0.285 0.3038 734386 0.3038 up up correct
AGIO.US Agios Pharmaceuticals Inc 20240430 0 32.63 33.3 31.77 32.5 660890 32.5 down down correct
AGMH.US AGM Group Holdings Inc 20240430 0 1.06 1.1023 1.031 1.04 122867 1.04 down down correct
AGNC.US AGNC Investment Corp 20240430 0 9.18 9.23 9.13 9.15 9004786 9.15 down down correct
AGNCM.US AGNC Investment Corp 20240430 0 24.6 24.81 24.56 24.81 47300 24.81 up up correct
AGNCN.US AGNC Investment Corp 20240430 0 25.48 25.59 25.41 25.51 35300 25.51 up up correct
AGNCO.US AGNC Investment Corp 20240430 0 24.46 24.48 24.37 24.43 34100 24.43 down down correct
AGNCP.US AGNC Investment Corp. 20240430 0 23.29 23.36 23.06 23.36 377000 23.36 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240430 0 0.151 0.167 0.1458 0.1599 3065038 0.1599 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240430 0 0.0115 0.0115 0.0109 0.011 5000 0.011 down down correct
AGRX.US Agile Therapeutics Inc 20240430 0 0.428 0.486 0.428 0.445 27401 0.445 up up correct
AGYS.US Agilysys Inc 20240430 0 82.33 84.295 82.1941 83.05 258644 83.05 up up correct
AHCO.US AdaptHealth Corp 20240430 0 9.96 10.16 9.84 9.85 843997 9.85 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240430 0 0.4489 0.45 0.4026 0.45 36968 0.45 up up correct
AIHS.US Senmiao Technology Limited 20240430 0 0.81 0.8845 0.8 0.8845 12143 0.8845 up up correct
AIP.US Arteris Inc. Common Stock 20240430 0 6.59 6.88 6.57 6.63 85145 6.63 up down incorrect
AIRG.US Airgain Inc 20240430 0 5.31 5.32 5.01 5.24 9860 5.24 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20240430 0 5.45 5.57 5.4 5.51 20473 5.51 up down incorrect
AIRT.US Air T Inc 20240430 0 25.58 26.345 25.26 25.82 21437 25.82 up down incorrect
AIRTP.US Air T Inc 20240430 0 17.09 17.09 17.09 17.09 0 17.09
AKAM.US Akamai Technologies Inc 20240430 0 101.16 101.755 100.68 100.93 1691030 100.93 down up incorrect
AKBA.US Akebia Therapeutics Inc 20240430 0 1.31 1.315 1.23 1.26 4653593 1.26 down up incorrect
AKRO.US Akero Therapeutics Inc 20240430 0 19.99 20.33 19.33 19.89 749604 19.89 down up incorrect
AKTS.US Akoustis Technologies Inc 20240430 0 0.57 0.59 0.5543 0.5871 380133 0.5871 up down incorrect
AKTX.US Akari Therapeutics Plc 20240430 0 1.2999 1.54 1.29 1.54 43763 1.54 up down incorrect
AKYA.US Akoya Biosciences Inc 20240430 0 3.82 3.89 3.72 3.82 117398 3.82
ALCO.US Alico Inc 20240430 0 28.28 28.6 27.48 27.91 24691 27.91 down down correct
ALDX.US Aldeyra Therapeutics Inc 20240430 0 4.04 4.1 3.93 3.94 273896 3.94 down down correct
ALEC.US Alector Inc 20240430 0 5.19 5.32 5.06 5.08 435800 5.08 down down correct
ALGM.US Allegro MicroSystems Inc 20240430 0 29.89 30.5 29.67 29.69 1848993 29.69 down down correct
ALGN.US Align Technology Inc 20240430 0 300 300 282.01 282.38 1218719 282.38 down down correct
ALGS.US Aligos Therapeutics Inc 20240430 0 0.742 0.7889 0.74 0.765 181103 0.765 up up correct
ALGT.US Allegiant Travel Company 20240430 0 56.01 56.02 54.29 54.56 375534 54.56 down down correct
ALHC.US Alignment Healthcare Inc 20240430 0 5.1 5.19 5.02 5.15 477807 5.15 up up correct
ALIM.US Alimera Sciences Inc 20240430 0 3.6 3.73 3.55 3.68 14198 3.68 up up correct
ALKS.US Alkermes plc 20240430 0 24.83 24.98 24.4 24.54 2168589 24.54 down up incorrect
ALKT.US Alkami Technology Inc 20240430 0 24.05 24.51 23.61 24.07 310102 24.07 up down incorrect
ALLK.US Allakos Inc 20240430 0 1.1 1.1 1.04 1.05 336820 1.05 down up incorrect
ALLO.US Allogene Therapeutics Inc 20240430 0 2.8 2.91 2.7 2.76 2151154 2.76 down up incorrect
ALLT.US Allot Ltd 20240430 0 2.11 2.195 2.08 2.13 14711 2.13 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20240430 0 146.07 148.05 143.81 143.95 477045 143.95 down up incorrect
ALOT.US AstroNova Inc 20240430 0 17.48 17.71 17.27 17.27 5890 17.27 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20240430 0 64.63 64.72 64.56 64.59 1574998 64.59 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240430 0 0.76 0.78 0.76 0.771 5944 0.771 up down incorrect
ALRM.US Alarm.com Holdings Inc 20240430 0 66.02 67.21 66.01 66.5 481282 66.5 up down incorrect
ALRN.US Aileron Therapeutics Inc 20240430 0 4.99 5 4.47 4.55 319110 4.55 down up incorrect
ALRS.US Alerus Financial Corporation 20240430 0 19.75 20 19.47 19.7 58208 19.7 down up incorrect
ALT.US Altimmune Inc 20240430 0 6.35 6.73 6.31 6.55 3214672 6.55 up down incorrect
ALTM.US Altus Midstream Company 20240430 0 4.35 4.46 4.24 4.4 24103100 4.4 up down incorrect
ALTO.US Alto Ingredients Inc 20240430 0 1.93 1.9475 1.88 1.89 294246 1.89 down down correct
ALTR.US Altair Engineering Inc 20240430 0 82.35 83.08 80.19 80.45 470643 80.45 down down correct
ALVR.US AlloVir Inc 20240430 0 0.81 0.8145 0.7742 0.7944 181229 0.7944 down down correct
ALXO.US ALX Oncology Holdings Inc 20240430 0 16.77 17.1461 16.47 17.02 527120 17.02 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240430 0 0.73 0.78 0.71 0.711 17538 0.711 down down correct
AMAL.US Amalgamated Financial Corp 20240430 0 24.33 24.8477 24.33 24.54 261401 24.4241 up up correct
AMAT.US Applied Materials Inc 20240430 0 203.67 205.83 198.57 198.65 3898216 198.65 down down correct
AMBA.US Ambarella Inc 20240430 0 44.69 46.53 44.69 45.97 953882 45.97 up up correct
AMCX.US AMC Networks Inc 20240430 0 10.73 10.9 10.5 10.62 455880 10.62 down down correct
AMD.US Advanced Micro Devices Inc 20240430 0 160.63 162.29 158.35 158.38 60742832 158.38 down down correct
AMED.US Amedisys Inc 20240430 0 91.7 92.3 91.275 92.05 222058 92.05 up up correct
AMGN.US Amgen Inc 20240430 0 276.11 276.12 272.35 273.94 2477347 273.94 down down correct
AMKR.US Amkor Technology Inc 20240430 0 35.03 35.95 32.29 32.35 2916404 32.35 down down correct
AMPG.US AmpliTech Group Inc 20240430 0 2.31 2.31 2.2406 2.29 3322 2.29 down down correct
AMPGW.US AmpliTech Group Inc 20240430 0 0.175 0.175 0.175 0.175 0 0.175
AMPH.US Amphastar Pharmaceuticals Inc 20240430 0 42.02 42.3 41.21 41.25 354835 41.25 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240430 0 9.89 10.01 9.77 9.79 338581 9.79 down down correct
AMRK.US A 20240430 0 40.75 40.96 39.82 40.07 594660 40.07 down down correct
AMRN.US Amarin Corporation plc 20240430 0 0.884 0.9289 0.8692 0.9209 1186419 0.9209 up up correct
AMSC.US American Superconductor Corporation 20240430 0 12.25 12.615 12.1411 12.35 258818 12.35 up up correct
AMSF.US AMERISAFE Inc 20240430 0 45.01 45.89 44.61 45.6 145099 45.6 up up correct
AMST.US Amesite Inc 20240430 0 3.41 3.49 3.15 3.49 185484 3.49 up up correct
AMSWA.US American Software Inc 20240430 0 10.19 10.36 10.05 10.11 169807 9.9993 down down correct
AMTB.US Amerant Bancorp Inc 20240430 0 21.57 21.76 21.49 21.66 87462 21.66 up up correct
AMTX.US Aemetis Inc 20240430 0 3.92 3.96 3.815 3.9 409459 3.9 down down correct
AMWD.US American Woodmark Corporation 20240430 0 93.36 93.37 91.96 92.08 106285 92.08 down down correct
AMZN.US Amazon.com Inc 20240430 0 181.09 182.99 174.8 175 94639789 175 down down correct
ANAB.US AnaptysBio Inc 20240430 0 21.26 24.5 21.02 24.34 1100993 24.34 up up correct
ANDE.US The Andersons Inc 20240430 0 57.07 57.07 54.72 54.94 208798 54.94 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240430 0 2.87 2.9 2.81 2.9 18500 2.9 up up correct
ANGI.US Angi Inc 20240430 0 2.14 2.185 2.105 2.11 491536 2.11 down down correct
ANGO.US AngioDynamics Inc 20240430 0 5.75 5.855 5.66 5.79 381024 5.79 up up correct
ANIK.US Anika Therapeutics Inc 20240430 0 25.94 26.105 25.64 25.89 49041 25.89 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240430 0 65.48 66.5 64.9201 66 114040 66 up up correct
ANIX.US Anixa Biosciences Inc 20240430 0 3.03 3.086 2.915 2.97 117723 2.97 down down correct
ANNX.US Annexon Inc 20240430 0 4.7 4.75 4.445 4.55 2089351 4.55 down down correct
ANSS.US ANSYS Inc 20240430 0 328.27 331.21 324.69 324.88 422200 324.88 down down correct
ANTE.US AirNet Technology Inc 20240430 0 1.202 1.21 1.16 1.16 4026 1.16 down down correct
ANY.US Sphere 3D Corp 20240430 0 1.02 1.03 0.97 0.9992 332037 0.9992 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240430 0 22.27 22.345 21.84 21.87 105987 21.87 down down correct
AOUT.US American Outdoor Brands Inc 20240430 0 8.35 8.35 7.82 7.82 31102 7.82 down down correct
APA.US APA Corporation 20240430 0 32.46 32.49 31.41 31.44 6414000 31.44 down down correct
APDN.US Applied DNA Sciences Inc 20240430 0 3.78 4.09 3.5999 4 46226 4 up up correct
APEI.US American Public Education Inc 20240430 0 13.7 14.01 13.53 13.83 111857 13.83 up up correct
API.US Agora Inc 20240430 0 2.47 2.51 2.47 2.49 68754 2.49 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240430 0 46.6 46.8499 38.2188 44.19 6668374 44.19 down down correct
APLT.US Applied Therapeutics Inc 20240430 0 4.26 4.465 4.2348 4.42 384057 4.42 up up correct
APM.US Aptorum Group Limited 20240430 0 4.86 5.51 4.7587 5.25 21684 5.25 up up correct
APOG.US Apogee Enterprises Inc 20240430 0 62.03 62.31 61.52 61.78 245523 61.78 down down correct
APP.US AppLovin Corporation 20240430 0 72.36 73.28 70.51 70.57 3686963 70.57 down down correct
APPF.US AppFolio Inc 20240430 0 236.85 237.665 226.39 226.78 489957 226.78 down down correct
APPN.US Appian Corporation 20240430 0 37.85 38.43 37.39 37.44 456743 37.44 down down correct
APPS.US Digital Turbine Inc 20240430 0 1.92 2.04 1.885 1.91 1388152 1.91 down down correct
APRE.US Aprea Therapeutics Inc 20240430 0 5.16 5.17 4.9001 5.1 14870 5.1 down down correct
APTO.US Aptose Biosciences Inc 20240430 0 1.2 1.24 1.2 1.2 38504 1.2
APVO.US Aptevo Therapeutics Inc 20240430 0 0.72 0.7493 0.7107 0.7107 115022 0.7107 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240430 0 1.37 1.4095 1.3001 1.3387 7381 1.3387 down down correct
APYX.US Apyx Medical Corporation 20240430 0 1.4 1.45 1.36 1.43 72168 1.43 up up correct
AQB.US AquaBounty Technologies Inc 20240430 0 1.9 1.96 1.87 1.92 8100 1.92 up up correct
AQMS.US Aqua Metals Inc 20240430 0 0.49 0.5099 0.46 0.469 402617 0.469 down down correct
AQST.US Aquestive Therapeutics Inc 20240430 0 3.59 3.65 3.06 3.36 4010931 3.36 down down correct
ARAY.US Accuray Incorporated 20240430 0 2.18 2.18 2.12 2.13 455945 2.13 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240430 0 1.82 1.85 1.78 1.79 48086 1.79 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240430 0 0.17 0.17 0.17 0.17 3603 0.17
ARBK.US Argo Blockchain plc American Depositary Shares 20240430 0 1.46 1.47 1.37 1.39 183365 1.39 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240430 0 8.15 8.44 8 8.44 4800 8.44 up up correct
ARCB.US ArcBest Corporation 20240430 0 124.7 124.7 108.33 110.91 988584 110.7937 down down correct
ARCC.US Ares Capital Corporation 20240430 0 20.81 20.91 20.59 20.61 2557588 20.61 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240430 0 26.43 26.43 25.44 25.57 600156 25.57 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240430 0 0.0571 0.067 0.057 0.06 67142 0.06 up up correct
ARDX.US Ardelyx Inc 20240430 0 6.4 6.745 6.35 6.4 6162986 6.4
AREC.US American Resources Corporation 20240430 0 1.47 1.47 1.38 1.43 253296 1.43 down down correct
ARGO.US PA 20240430 0 24.26 24.31 24.06 24.3 17117 24.3 up up correct
ARGX.US argenx SE 20240430 0 374.36 377.06 371.75 375.5 111900 375.5 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240430 0 13.02 13.165 12.63 12.66 1114257 12.66 down down correct
ARKO.US Arko Corp 20240430 0 4.63 4.73 4.16 4.3 828200 4.3 down down correct
ARKOW.US Arko Corp 20240430 0 0.1725 0.185 0.0925 0.165 47034 0.165 down down correct
ARKR.US Ark Restaurants Corp 20240430 0 13.66 13.8 13.6 13.6 1204 13.6 down down correct
ARLP.US Alliance Resource Partners L.P 20240430 0 22.5 22.6931 22.1615 22.43 534411 21.7681 down down correct
AROW.US Arrow Financial Corporation 20240430 0 22.8 22.8 22.23 22.27 23533 22.0213 down down correct
ARQQ.US Arqit Quantum Inc 20240430 0 0.46 0.4888 0.41 0.4317 5711327 0.4317 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240430 0 0.37 0.37 0.37 0.37 18957 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240430 0 8.69 8.81 8.3 8.32 1757946 8.32 down down correct
ARRY.US Array Technologies Inc 20240430 0 12.22 12.79 12.07 12.34 3994182 12.34 up up correct
ARTL.US Artelo Biosciences Inc 20240430 0 1.32 1.3755 1.2801 1.3755 12137 1.3755 up up correct
ARTNA.US Artesian Resources Corporation 20240430 0 34.685 35.15 34.48 34.98 25608 34.98 up up correct
ARTW.US Art's 20240430 0 1.97 1.97 1.8605 1.89 15095 1.89 down down correct
ARVN.US Arvinas Inc 20240430 0 31.5 32.175 31.15 31.77 1206645 31.77 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240430 0 22.76 23.17 22.59 22.62 783024 22.62 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240430 0 11.33 11.33 11.33 11.33 0 11.33
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240430 0 20.82 20.82 20.82 20.82 0 20.82
ASLE.US AerSale Corporation 20240430 0 7.05 7.35 6.96 7.13 442790 7.13 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240430 0 0.47 0.49 0.4571 0.46 245905 0.46 down down correct
ASMB.US Assembly Biosciences Inc 20240430 0 12.8279 12.8847 12.18 12.47 11821 12.47 down down correct
ASML.US ASML Holding N.V 20240430 0 896.1 907.18 871.22 872.47 1093000 872.47 down down correct
ASO.US Academy Sports and Outdoors Inc 20240430 0 60.11 60.23 58.06 58.3 939389 58.3 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240430 0 1.97 2.07 1.88 1.99 125861 1.99 up up correct
ASPU.US Aspen Group Inc 20240430 0 0.2301 0.2597 0.23 0.2597 51924 0.2597 up up correct
ASRT.US Assertio Holdings Inc 20240430 0 0.84 0.91 0.83 0.8851 838169 0.8851 up up correct
ASRV.US AmeriServ Financial Inc 20240430 0 2.42 2.45 2.26 2.42 33078 2.3904
ASTC.US Astrotech Corporation 20240430 0 9.2795 9.2795 8.96 9.15 1921 9.15 down down correct
ASTE.US Astec Industries Inc 20240430 0 42.73 42.8099 41.56 41.8 230790 41.6443 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240430 0 7.82 7.84 7.65 7.65 180144 7.65 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240430 0 1.44 1.44 1.09 1.14 18427 1.14 down down correct
ASTR.US Astra Space Inc 20240430 0 0.729 0.73 0.6555 0.6799 215792 0.6799 down down correct
ASTS.US AST SpaceMobile Inc 20240430 0 2.29 2.305 2.2 2.21 1493624 2.21 down down correct
ASTSW.US AST SpaceMobile Inc 20240430 0 0.38 0.4 0.38 0.4 1255 0.4 up up correct
ASUR.US Asure Software Inc 20240430 0 7.48 7.49 7.32 7.39 245525 7.39 down down correct
ASYS.US Amtech Systems Inc 20240430 0 4.85 4.87 4.73 4.82 42292 4.82 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240430 0 1.95 2.05 1.9 1.98 935039 1.98 up up correct
ATCOL.US Atlas Corp 20240430 0 24.092 24.1 23.92 24.01 2000 24.01 down down correct
ATEC.US Alphatec Holdings Inc 20240430 0 12.58 12.93 12.47 12.62 1132446 12.62 up up correct
ATER.US Aterian Inc 20240430 0 2.36 2.4026 2.25 2.27 92850 2.27 down down correct
ATEX.US Anterix Inc 20240430 0 31.92 32.64 31.47 31.52 221101 31.52 down down correct
ATHA.US Athira Pharma Inc 20240430 0 2 2.02 1.945 1.97 94161 1.97 down down correct
ATHE.US Alterity Therapeutics Limited 20240430 0 2.15 2.16 2.0202 2.095 69366 2.095 down down correct
ATIF.US ATIF Holdings Limited 20240430 0 0.91 0.91 0.9 0.9033 3072 0.9033 down down correct
ATLC.US Atlanticus Holdings Corporation 20240430 0 27.59 27.6202 26.45 26.45 21768 26.45 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240430 0 22.15 22.28 22.09 22.09 5600 22.09 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240430 0 22.332 22.68 22.17 22.17 2200 22.17 down down correct
ATLO.US Ames National Corporation 20240430 0 19.49 19.49 19.2 19.25 11445 19.25 down down correct
ATMH.US All Things Mobile Analytic Inc 20240430 0 0.0648 0.0648 0.0648 0.0648 0 0.0648
ATNF.US 180 Life Sciences Corp 20240430 0 2.03 2.18 1.8 2.15 74100 2.15 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240430 0 0.0093 0.0093 0.008 0.0085 57024 0.0085 down down correct
ATNI.US ATN International Inc 20240430 0 19.79 20.46 19.06 19.08 237058 19.08 down down correct
ATOM.US Atomera Incorporated 20240430 0 4.86 4.94 4.62 4.64 332022 4.64 down down correct
ATOS.US Atossa Therapeutics Inc 20240430 0 1.53 1.585 1.47 1.51 1451633 1.51 down down correct
ATRA.US Atara Biotherapeutics Inc 20240430 0 0.7 0.7322 0.69 0.69 707756 0.69 down down correct
ATRC.US AtriCure Inc 20240430 0 23.09 24.34 22.63 24.12 965631 24.12 up up correct
ATRI.US Atrion Corporation 20240430 0 420 427.5 414.03 423.29 24016 423.29 up up correct
ATRO.US Astronics Corporation 20240430 0 16.53 16.9 16.53 16.77 94063 16.77 up up correct
ATSG.US Air Transport Services Group Inc 20240430 0 12.92 12.93 12.62 12.82 389052 12.82 down down correct
ATXI.US Avenue Therapeutics Inc 20240430 0 4.38 5.21 4.38 5.01 155327 5.01 up up correct
ATXS.US Astria Therapeutics Inc 20240430 0 9.08 9.29 9.01 9.18 539553 9.18 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240430 0 32.22 32.555 31.74 31.77 275191 31.77 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240430 0 22.15 22.15 21.67 21.67 6742 21.67 down down correct
AUBN.US Auburn National Bancorporation Inc 20240430 0 18.16 18.51 17.8 18.51 922 18.51 up up correct
AUDC.US AudioCodes Ltd 20240430 0 11.05 11.15 10.715 10.82 166514 10.82 down down correct
AUGX.US Augmedix Inc. Common Stock 20240430 0 2.8 2.87 2.71 2.71 223834 2.71 down down correct
AUID.US Ipsidy Inc. Common Stock 20240430 0 8.08 8.17 7.3 7.67 24372 7.67 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240430 0 5.1 5.18 4.98 5.09 1581067 5.09 down down correct
AUR.US Aurora Innovation Inc 20240430 0 3 3 2.72 2.775 7841093 2.775 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240430 0 7.44 7.5 7.34 7.4 78022 7.4 down down correct
AUROW.US Aurora Innovation Inc 20240430 0 0.3 0.3 0.221 0.221 5345 0.221 down down correct
AUTL.US Autolus Therapeutics plc 20240430 0 3.74 3.87 3.61 3.68 3571963 3.68 down down correct
AUUD.US Auddia Inc 20240430 0 1.93 1.96 1.57 1.63 6268148 1.63 down down correct
AUUDW.US Auddia Inc 20240430 0 0.0406 0.0406 0.0406 0.0406 50 0.0406
AUVI.US Applied UV Inc 20240430 0 0.59 0.59 0.561 0.5662 76682 0.5662 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240430 0 5.74 5.74 5.74 5.74 200 5.74
AVAH.US Aveanna Healthcare Holdings Inc 20240430 0 2.2 2.33 2.2 2.25 75541 2.25 up up correct
AVAV.US AeroVironment Inc 20240430 0 157.3 163.17 156.471 159.79 332778 159.79 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240430 0 17.9 18.6488 17.85 18.16 849696 18.16 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240430 0 11.84 11.92 11.65 11.66 1897310 11.66 down down correct
AVGO.US Broadcom Inc 20240430 0 1328.88 1348.35 1299.05 1300.27 2211336 1300.27 down down correct
AVGR.US Avinger Inc 20240430 0 3.835 3.91 3.54 3.74 6576 3.74 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240430 0 10 10 10 10 0 10
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20240430 0 0.01 0.01 0.01 0.01 1000 0.01
AVIR.US Atea Pharmaceuticals Inc 20240430 0 3.7 3.765 3.69 3.7 227778 3.7
AVNW.US Aviat Networks Inc 20240430 0 34.18 34.5 33.35 33.45 56724 33.45 down down correct
AVO.US Mission Produce Inc 20240430 0 11.43 11.5 11.29 11.35 139460 11.35 down down correct
AVPT.US Avepoint Inc 20240430 0 7.91 7.9998 7.77 7.77 672657 7.77 down down correct
AVPTW.US AVPTW 20240430 0 0.94 0.97 0.8601 0.8601 98053 0.8601 down down correct
AVRO.US AVROBIO Inc 20240430 0 1.195 1.22 1.19 1.19 470501 1.19 down down correct
AVT.US Avnet Inc 20240430 0 49.56 50.1 48.79 48.87 1623900 48.87 down up incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240430 0 20.34 20.695 19.65 20.01 74938 20.01 down up incorrect
AVTX.US Avalo Therapeutics Inc 20240430 0 16.58 17.15 16.01 17.12 39349 17.12 up down incorrect
AVXL.US Anavex Life Sciences Corp 20240430 0 3.6 3.745 3.54 3.65 882438 3.65 up down incorrect
AWH.US Aspira Women's Health Inc 20240430 0 2.99 3.316 2.88 3.22 9566 3.22 up down incorrect
AWRE.US Aware Inc 20240430 0 1.82 2.05 1.8 1.96 166755 1.96 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20240430 0 0.89 0.9499 0.881 0.8816 12108 0.8816 down up incorrect
AXGN.US AxoGen Inc 20240430 0 6.58 6.66 6.39 6.41 209688 6.41 down up incorrect
AXNX.US Axonics Inc 20240430 0 66.76 67.05 66.525 66.57 645846 66.57 down up incorrect
AXON.US Axon Enterprise Inc 20240430 0 311.31 314.78 309.2037 313.66 596201 313.66 up down incorrect
AXSM.US Axsome Therapeutics Inc 20240430 0 73.3 74.98 73.02 73.76 436112 73.76 up down incorrect
AXTI.US AXT Inc 20240430 0 2.99 3.1 2.98 3 347881 3 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240430 0 19.78 19.835 19.35 19.57 1574923 19.57 down down correct
AYRO.US Ayro Inc 20240430 0 1.43 1.43 1.34 1.3497 25547 1.3497 down down correct
AYTU.US Aytu Biopharma Inc 20240430 0 2.82 2.8909 2.81 2.81 2653 2.81 down down correct
AZN.US AstraZeneca PLC 20240430 0 75.72 76.14 75.315 75.88 8547408 75.88 up up correct
AZPN.US Aspen Technology Inc 20240430 0 198.31 199 196.25 196.87 226871 196.87 down down correct
BAC.US PQ 20240430 0 18.45 18.47 18.22 18.3 287510 18.3 down down correct
BAND.US Bandwidth Inc 20240430 0 17.91 18.3652 17.8802 18.2 169238 18.2 up up correct
BANF.US BancFirst Corporation 20240430 0 88.24 89.76 86.64 89.17 84092 89.17 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240430 0 25.75 25.75 25.75 25.75 0 25.75
BANR.US Banner Corporation 20240430 0 44.01 44.415 43.63 43.63 154502 43.63 down down correct
BANX.US StoneCastle Financial Corp 20240430 0 18.35 18.35 18.2001 18.35 6401 18.35
BAOS.US Baosheng Media Group Holdings Limited 20240430 0 3.205 3.205 3.1 3.1 1761 3.1 down down correct
BASE.US Couchbase Inc. Common Stock 20240430 0 24.41 24.61 23.81 24.14 352507 24.14 down down correct
BATRA.US The Liberty Braves Group 20240430 0 41.13 41.13 40.34 40.34 22600 40.34 down down correct
BATRK.US The Liberty Braves Group 20240430 0 37.88 38.22 37.41 37.43 246200 37.43 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240430 0 6.9 6.9403 6.64 6.65 75178 6.65 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20240430 0 0.6845 0.6845 0.68 0.68 2893 0.68 down up incorrect
BBIG.US Vinco Ventures Inc 20240430 0 0.011 0.011 0.01 0.01 2806 0.01 down up incorrect
BBIO.US BridgeBio Pharma Inc 20240430 0 25.22 26.05 24.95 25.62 1589236 25.62 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20240430 0 1.63 1.63 1.55 1.5615 4027 1.5615 down up incorrect
BBLGW.US Bone Biologics Corp Warrants 20240430 0 21.99 23.9 21.99 23.9 800 23.9 up down incorrect
BBSI.US Barrett Business Services Inc 20240430 0 122.58 123.268 121.45 121.5 31753 121.5 down down correct
BCAB.US BioAtla Inc 20240430 0 2.55 2.55 2.21 2.255 659554 2.255 down down correct
BCBP.US BCB Bancorp Inc 20240430 0 9.515 9.515 9.26 9.42 64836 9.2651 down down correct
BCDA.US BioCardia Inc 20240430 0 0.37 0.4 0.37 0.3871 312576 0.3871 up up correct
BCDAW.US BioCardia Inc 20240430 0 0.02 0.02 0.02 0.02 3 0.02
BCEL.US Atreca Inc 20240430 0 0.088 0.0953 0.088 0.089 42150 0.089 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240430 0 0.54 0.5588 0.3571 0.3775 1736018 0.3775 down down correct
BCML.US BayCom Corp 20240430 0 19.86 20.09 19.78 19.78 22596 19.78 down down correct
BCOV.US Brightcove Inc 20240430 0 1.63 1.81 1.615 1.78 307856 1.78 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240430 0 7.06 7.25 7.05 7.25 1333 7.25 up up correct
BCPC.US Balchem Corporation 20240430 0 137.98 141.42 137.69 141.38 166356 141.38 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240430 0 4.2 4.26 4.11 4.13 2938175 4.13 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240430 0 11.21 11.255 11.21 11.25 9722 11.25 up up correct
BCTX.US BriaCell Therapeutics Corp 20240430 0 2.25 2.25 2.07 2.17 43038 2.17 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240430 0 0.912 0.95 0.87 0.91 1700 0.91 down down correct
BCYC.US Bicycle Therapeutics plc 20240430 0 23.2 24.4325 23.2 23.45 270253 23.45 up up correct
BDSX.US Biodesix Inc 20240430 0 1.26 1.26 1.2101 1.24 37472 1.24 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240430 0 5.8 5.8 5.34 5.57 483607 5.57 down down correct
BEAM.US Beam Therapeutics Inc 20240430 0 21.56 21.905 21.075 21.22 1448238 21.22 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240430 0 2.017 2.04 1.975 2.01 19331 2.01 down down correct
BEATW.US Heartbeam Inc. Warrant 20240430 0 0.2 0.2 0.2 0.2 201 0.2
BECN.US Beacon Roofing Supply Inc 20240430 0 98.87 99.74 98.23 98.53 1323623 98.53 down down correct
BEEM.US Beam Global 20240430 0 6.4 6.6494 6.28 6.5 99799 6.5 up up correct
BELFA.US Bel Fuse Inc 20240430 0 70.33 70.33 69.4636 70 3700 70 down down correct
BELFB.US Bel Fuse Inc 20240430 0 58.96 59.245 58.5 58.72 91844 58.72 down down correct
BFC.US Bank First Corporation 20240430 0 77.83 79.2699 76.75 77.19 18464 77.19 down down correct
BFI.US BurgerFi International Inc 20240430 0 0.403 0.425 0.39 0.411 210827 0.411 up up correct
BFIIW.US BurgerFi International LLC 20240430 0 0.02 0.0259 0.018 0.0257 17068 0.0257 up up correct
BFIN.US BankFinancial Corporation 20240430 0 9.82 9.82 9.6 9.67 34683 9.5733 down down correct
BFRI.US Biofrontera Inc. Common Stock 20240430 0 1.7 1.89 1.7 1.84 36593 1.84 up up correct
BFST.US Business First Bancshares Inc 20240430 0 20.38 20.46 20.19 20.19 46309 20.19 down down correct
BGFDX.US BGFDX 20240430 0 22.06 22.06 22.06 22.06 0 22.06
BGFLX.US BGFLX 20240430 0 22.04 22.04 22.04 22.04 0 22.04
BGFTX.US BGFTX 20240430 0 22 22 22 22 0 22
BGFV.US Big 5 Sporting Goods Corporation 20240430 0 3.6 3.6 3.505 3.54 365283 3.54 down down correct
BGFVX.US BGFVX 20240430 0 22.97 22.97 22.97 22.97 0 22.97
BGNE.US BeiGene Ltd 20240430 0 155 156.64 150.29 153.94 205282 153.94 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240430 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240430 0 1.19 1.23 1.15 1.23 406741 1.23 up up correct
BHF.US Brighthouse Financial Inc 20240430 0 48.1 48.8 48.1 48.25 320564 48.25 up up correct
BHFAL.US Brighthouse Financial Inc 20240430 0 22.59 22.73 22.39 22.47 19700 22.47 down down correct
BHFAM.US Brighthouse Financial Inc 20240430 0 15.59 15.65 15.372 15.42 31000 15.42 down down correct
BHFAN.US Brighthouse Financial Inc 20240430 0 18.66 18.82 18.35 18.41 34100 18.41 down down correct
BHFAO.US Brighthouse Financial Inc 20240430 0 23.7 23.87 23.28 23.28 144300 23.28 down down correct
BHFAP.US Brighthouse Financial Inc 20240430 0 22.625 22.819 22.12 22.22 118500 22.22 down down correct
BIDU.US Baidu Inc 20240430 0 105.49 106.14 103.29 103.4 3586837 103.4 down down correct
BIGC.US BigCommerce Holdings Inc 20240430 0 5.76 5.87 5.655 5.66 694986 5.66 down down correct
BIIB.US Biogen Inc 20240430 0 214.66 217.73 213.58 214.82 1225600 214.82 up up correct
BILI.US Bilibili Inc 20240430 0 12.91 12.96 12.59 12.64 5590902 12.64 down down correct
BIMI.US BIMI International Medical Inc 20240430 0 1.17 1.2 1.06 1.19 60061 1.19 up up correct
BIOL.US BIOLASE Inc 20240430 0 0.15 0.1512 0.145 0.1483 571772 0.1483 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240430 0 11.96 12.05 11.73 11.8 29041 11.8 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240430 0 0.632 0.6346 0.581 0.6033 824597 0.6033 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240430 0 1.84 1.87 1.76 1.79 21416279 1.79 down down correct
BIVI.US BioVie Inc 20240430 0 0.49 0.5149 0.49 0.49 498574 0.49
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240430 0 0.566 0.585 0.39 0.49 89933 0.49 down down correct
BJRI.US BJ's Restaurants Inc 20240430 0 32.86 33.19 32.55 32.59 261317 32.59 down down correct
BKNG.US Booking Holdings Inc 20240430 0 3512.79 3516.137 3444.23 3452.03 232261 3452.03 down up incorrect
BKR.US Baker Hughes Company 20240430 0 33.05 33.1 32.5 32.62 9583200 32.62 down up incorrect
BKSC.US Bank of South Carolina Corporation 20240430 0 12.29 12.38 12.29 12.29 1900 12.29
BKYI.US BIO 20240430 0 1.725 1.725 1.59 1.65 10028 1.65 down up incorrect
BL.US BlackLine Inc 20240430 0 59.51 59.895 58 58.05 914596 58.05 down up incorrect
BLBD.US Blue Bird Corporation 20240430 0 34.11 34.45 32.83 32.955 349867 32.955 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20240430 0 2.45 2.77 2.45 2.6 12176 2.6 up down incorrect
BLDE.US Blade Air Mobility Inc 20240430 0 3.28 3.37 3.14 3.19 435582 3.19 down up incorrect
BLDEW.US Blade Air Mobility Inc 20240430 0 0.27 0.32 0.262 0.262 21929 0.262 down up incorrect
BLDP.US Ballard Power Systems Inc 20240430 0 2.66 2.69 2.61 2.63 1854808 2.63 down up incorrect
BLEUU.US bleuacacia ltd Unit 20240430 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240430 0 17.57 17.81 17.26 17.54 443371 17.54 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20240430 0 8.6 8.68 8.5 8.54 40590 8.54 down up incorrect
BLIN.US Bridgeline Digital Inc 20240430 0 1.17 1.23 1.15 1.23 17641 1.23 up down incorrect
BLKB.US Blackbaud Inc 20240430 0 78.33 78.89 76.76 77.92 345216 77.92 down up incorrect
BLMN.US Bloomin' Brands Inc 20240430 0 26.68 26.715 25.72 25.79 1529909 25.79 down down correct
BLNK.US Blink Charging Co 20240430 0 2.5 2.56 2.42 2.53 3958718 2.53 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240430 0 0.0551 0.0551 0.0551 0.0551 842 0.0551
BLRX.US BioLineRx Ltd 20240430 0 0.6514 0.6694 0.63 0.6694 457440 0.6694 up up correct
BLUE.US bluebird bio Inc 20240430 0 0.9234 0.9383 0.8618 0.8871 11720500 0.8871 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240430 0 9.18 9.52 9.1399 9.31 157656 9.31 up up correct
BMBL.US Bumble Inc 20240430 0 10.29 10.29 9.93 10.1 2803707 10.1 down down correct
BMEA.US Biomea Fusion Inc 20240430 0 10.66 11.125 10.56 10.74 589833 10.74 up up correct
BMRA.US Biomerica Inc 20240430 0 0.5519 0.6623 0.55 0.596 840087 0.596 up up correct
BMRC.US Bank of Marin Bancorp 20240430 0 14.2 14.84 14.11 14.36 117400 14.1331 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240430 0 81.79 81.79 80.52 80.76 2018244 80.76 down up incorrect
BNGO.US Bionano Genomics Inc 20240430 0 0.86 0.8897 0.841 0.8831 539086 0.8831 up down incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20240430 0 11.04 11.04 11.04 11.04 0 11.04
BNIXR.US Bannix Acquisition Corp. Right 20240430 0 0.23 0.23 0.1489 0.23 808 0.23
BNIXW.US Bannix Acquisition Corp. Warrant 20240430 0 0.0348 0.0348 0.025 0.0348 0 0.0348
BNR.US Burning Rock Biotech Limited 20240430 0 0.7909 0.8443 0.728 0.7551 29212 0.7551 down up incorrect
BNTC.US Benitec Biopharma Inc 20240430 0 7.56 8.5 7.5201 8.45 84957 8.45 up up correct
BNTX.US BioNTech SE 20240430 0 88.39 89.62 87.87 88.82 410420 88.82 up up correct
BOKF.US BOK Financial Corporation 20240430 0 89.69 90.34 88.66 88.73 121496 88.73 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240430 0 1.1 1.13 1.1 1.105 43166 1.105 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20240430 0 4.76 4.85 4.3001 4.3622 22948 4.3622 down down correct
BOOM.US DMC Global Inc 20240430 0 16.52 16.52 15.82 15.85 207086 15.85 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240430 0 2.83 2.85 2.7807 2.85 1007 2.85 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240430 0 10.19 10.19 9.86 10.18 2458 10.18 down down correct
BOXL.US Boxlight Corporation 20240430 0 0.52 0.57 0.52 0.546 11366 0.546 up up correct
BPMC.US Blueprint Medicines Corporation 20240430 0 91.45 93.37 90.745 91.34 529234 91.34 down down correct
BPOP.US Popular Inc 20240430 0 85.85 86.38 84.89 84.99 290844 84.99 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240430 0 25.24 25.28 25.07 25.28 5000 25.28 up up correct
BPRN.US The Bank of Princeton 20240430 0 29.56 29.6625 29.02 29.15 12812 28.862 down down correct
BPTH.US Bio 20240430 0 2.84 2.8479 2.676 2.83 62731 2.83 down down correct
BPTS.US Biophytis SA 20240430 0 9.1 9.1 9.1 9.1 0 9.1
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240430 0 14.5 14.85 14.5 14.51 140900 14.51 up up correct
BPYPN.US Brookfield Property Partners L.P 20240430 0 12.76 13 12.51 12.51 12400 12.51 down down correct
BPYPO.US Brookfield Property Partners L.P 20240430 0 13.87 13.95 13.53 13.53 8100 13.53 down down correct
BPYPP.US Brookfield Property Partners L.P 20240430 0 14.91 14.91 14.55 14.55 8700 14.55 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240430 0 5.66 5.66 5.45 5.46 120958 5.46 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240430 0 11.55 11.56 11.55 11.56 452 11.56 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20240430 0 0.221 0.221 0.2 0.22 8988 0.22 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20240430 0 1.15 1.18 1.07 1.16 19945 1.16 up up correct
BRID.US Bridgford Foods Corporation 20240430 0 10.56 10.56 10.5111 10.5111 1158 10.5111 down down correct
BRKL.US Brookline Bancorp Inc 20240430 0 8.27 8.35 8.18 8.3 502149 8.1725 up up correct
BRKR.US Bruker Corporation 20240430 0 80.82 81.065 77.96 78.01 1227919 78.01 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240430 0 2.66 2.68 2.55 2.55 68803 2.55 down down correct
BROG.US Brooge Energy Limited 20240430 0 1.07 1.09 1.05 1.08 88844 1.08 up up correct
BROGW.US Brooge Energy Limited 20240430 0 0.007 0.008 0.0031 0.0065 98559 0.0065 down down correct
BRP.US BRP Group Inc 20240430 0 26.2 26.879 26.08 26.64 224280 26.64 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240430 0 1.5 1.55 1.31 1.42 16816490 1.42 down down correct
BRY.US Berry Corporation 20240430 0 8.75 8.75 8.47 8.49 1487827 8.49 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240430 0 42.85 43.12 41.85 41.9 1112220 41.9 down down correct
BSBK.US Bogota Financial Corp 20240430 0 6.6001 6.7282 6.6 6.7 4307 6.7 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240430 0 13.96 14.18 13.75 13.98 15396 13.98 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240430 0 0.059 0.059 0.0541 0.0557 2686809 0.0557 down down correct
BSGM.US BioSig Technologies Inc 20240430 0 1.33 1.85 1.2701 1.66 395705 1.66 up up correct
BSRR.US Sierra Bancorp 20240430 0 20.37 20.37 19.82 19.82 18715 19.82 down down correct
BSVN.US Bank7 Corp 20240430 0 27.47 27.69 27.3 27.3 11752 27.3 down down correct
BSY.US Bentley Systems Incorporated 20240430 0 53.53 53.81 52.48 52.53 1078874 52.53 down down correct
BTAI.US BioXcel Therapeutics Inc 20240430 0 2.57 2.625 2.51 2.52 164938 2.52 down down correct
BTBD.US BT Brands Inc. Common Stock 20240430 0 1.55 1.56 1.54 1.55 2206 1.55
BTBDW.US BT Brands Inc. Warrant 20240430 0 0.1123 0.1254 0.0661 0.11 20419 0.11 down down correct
BTBT.US Bit Digital Inc 20240430 0 2.11 2.135 1.935 2.035 11422350 2.035 down down correct
BTCS.US BTCS Inc. Common Stock 20240430 0 1.44 1.4752 1.42 1.44 35598 1.44
BTCY.US Biotricity Inc. Common Stock 20240430 0 1.31 1.3642 1.28 1.34 68769 1.34 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20240430 0 0.012 0.015 0.012 0.013 43217 0.013 up up correct
BUSE.US First Busey Corporation 20240430 0 22.44 22.56 22.2 22.34 204873 22.34 down down correct
BVS.US Bioventus Inc 20240430 0 4.03 4.165 3.9 3.96 113132 3.96 down down correct
BWAY.US BrainsWay Ltd 20240430 0 5.23 5.4285 5.0819 5.25 28762 5.25 up up correct
BWB.US Bridgewater Bancshares Inc 20240430 0 11.63 11.67 10.87 10.88 81061 10.88 down down correct
BWEN.US Broadwind Inc 20240430 0 2.28 2.28 2.1 2.12 112373 2.12 down down correct
BWFG.US Bankwell Financial Group Inc 20240430 0 23.3 23.35 22.7 22.93 25607 22.7373 down down correct
BWMN.US Bowman Consulting Group Ltd 20240430 0 33.09 33.74 32.49 32.49 91679 32.49 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240430 0 16 17.275 16 16.82 46700 16.82 up up correct
BXRX.US Baudax Bio Inc 20240430 0 0.0103 0.0107 0.01 0.01 69166 0.01 down down correct
BYFC.US Broadway Financial Corporation 20240430 0 4.99 5.24 4.86 4.96 20208 4.96 down down correct
BYND.US Beyond Meat Inc 20240430 0 6.67 6.93 6.53 6.78 1645629 6.78 up up correct
BYRN.US Byrna Technologies Inc 20240430 0 12.76 13 12.24 12.38 145441 12.38 down down correct
BYSI.US BeyondSpring Inc 20240430 0 2.2 2.2 2.0015 2.01 13285 2.01 down down correct
BZ.US Kanzhun Ltd ADR 20240430 0 19.99 20.23 19.515 19.79 5288164 19.79 down down correct
BZUN.US Baozun Inc 20240430 0 2.61 2.725 2.6 2.6 323871 2.6 down down correct
CAAS.US China Automotive Systems Inc 20240430 0 3.61 3.61 3.49 3.535 21598 3.535 down down correct
CABA.US Cabaletta Bio Inc 20240430 0 10.46 10.785 10.14 10.645 1934233 10.645 up up correct
CAC.US Camden National Corporation 20240430 0 30.37 31.9979 30.11 31.22 58195 31.22 up up correct
CACC.US Credit Acceptance Corporation 20240430 0 527.8 527.8 512.34 513.72 63729 513.72 down down correct
CADCX.US CADCX 20240430 0 24.83 24.83 24.83 24.83 0 24.83
CADE.US PA 20240430 0 20.45 20.69 20.45 20.58 8945 20.2354 up up correct
CADEX.US CADEX 20240430 0 25.01 25.01 25.01 25.01 0 25.01
CADFX.US CION Ares Diversified Credit Fund W 20240430 0 25.29 25.29 25.29 25.29 0 25.29
CADL.US Candel Therapeutics Inc. Common Stock 20240430 0 6.5 7.3 6.25 7.05 1114570 7.05 up up correct
CADSX.US CADSX 20240430 0 25.11 25.11 25.11 25.11 0 25.11
CADUX.US CADUX 20240430 0 25.28 25.28 25.28 25.28 0 25.28
CADWX.US CADWX 20240430 0 25.1 25.1 25.1 25.1 0 25.1
CAKE.US The Cheesecake Factory Incorporated 20240430 0 34.47 34.95 34.28 34.52 694060 34.52 up up correct
CALA.US Calithera Biosciences Inc 20240430 0 0.02 0.02 0.02 0.02 219 0.02
CALB.US California BanCorp 20240430 0 21.96 22.13 21.52 21.7 24151 21.7 down down correct
CALM.US Cal 20240430 0 56.65 56.755 55.145 55.33 692404 55.33 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240430 0 19.86 19.9742 19.41 19.9399 4762 19.9399 up up correct
CAMP.US CalAmp Corp 20240430 0 3.3 3.3 3.1 3.1 4676 3.1 down down correct
CAMT.US Camtek Ltd 20240430 0 82.56 83.24 80.97 80.97 127027 80.97 down down correct
CAN.US Canaan Inc 20240430 0 0.94 0.99 0.865 0.875 10678200 0.875 down down correct
CAPR.US Capricor Therapeutics Inc 20240430 0 5.28 5.4788 5.16 5.27 248659 5.27 down down correct
CAR.US Avis Budget Group Inc 20240430 0 101.01 102.06 94.71 95.45 1246618 95.45 down down correct
CARA.US Cara Therapeutics Inc 20240430 0 0.746 0.7875 0.721 0.7519 192151 0.7519 up up correct
CARE.US Carter Bankshares Inc 20240430 0 12.12 12.19 12 12.17 120383 12.17 up up correct
CARG.US CarGurus Inc 20240430 0 22.83 22.92 22.42 22.46 1034870 22.46 down down correct
CARV.US Carver Bancorp Inc 20240430 0 1.58 1.64 1.5151 1.63 26188 1.63 up up correct
CASH.US Meta Financial Group Inc 20240430 0 51.45 51.89 50.08 50.37 257273 50.37 down down correct
CASI.US CASI Pharmaceuticals Inc 20240430 0 2.26 2.43 2.26 2.354 5734 2.354 up up correct
CASS.US Cass Information Systems Inc 20240430 0 43.12 43.27 42.89 43.19 44625 43.19 up up correct
CASY.US Casey's General Stores Inc 20240430 0 321.45 323.13 318.025 319.58 386211 319.58 down down correct
CATC.US Cambridge Bancorp 20240430 0 62.53 62.99 61.224 61.37 17940 60.7492 down down correct
CATY.US Cathay General Bancorp 20240430 0 34.5 34.78 34.42 34.44 255391 34.44 down down correct
CBAN.US Colony Bankcorp Inc 20240430 0 10.93 11.15 10.675 10.87 43719 10.7625 down down correct
CBAT.US CBAK Energy Technology Inc 20240430 0 1.06 1.1 1.0547 1.1 83316 1.1 up up correct
CBFV.US CB Financial Services Inc 20240430 0 21.93 22.2615 21.93 22.21 1268 22.21 up up correct
CBNK.US Capital Bancorp Inc 20240430 0 19.67 19.67 19.26 19.4 18254 19.3223 down down correct
CBOE.US Cboe Global Markets Inc 20240430 0 179.81 181.42 178.91 181.15 596192 181.15 up up correct
CBRGU.US Chain Bridge I Units 20240430 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240430 0 58.81 58.96 57.82 58.19 505767 58.19 down down correct
CBSH.US Commerce Bancshares Inc 20240430 0 54.49 55.21 54.3044 54.68 590893 54.68 up up correct
CCAP.US Crescent Capital BDC Inc 20240430 0 17.45 17.46 17.282 17.33 64084 17.33 down down correct
CCB.US Coastal Financial Corporation 20240430 0 38.37 38.88 37.51 38.68 71510 38.68 up up correct
CCBG.US Capital City Bank Group Inc 20240430 0 26.995 26.995 26.52 26.52 26478 26.52 down down correct
CCCC.US C4 Therapeutics Inc 20240430 0 6.24 6.38 6.168 6.3 912132 6.3 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240430 0 22.03 22.32 21.98 22.01 74800 22.01 down down correct
CCEL.US Cryo 20240430 0 8.21 8.4 8.17 8.31 7552 8.31 up up correct
CCEP.US Coca 20240430 0 71.82 72.24 71.5 72.02 1514266 71.2393 up up correct
CCLFX.US CCLFX 20240430 0 10.69 10.69 10.69 10.69 0 10.69
CCNE.US CNB Financial Corporation 20240430 0 18.84 19.02 18.81 19 43972 19 up up correct
CCNEP.US CNB Financial Corporation 20240430 0 23.368 23.368 23.368 23.368 2 23.368
CCOI.US Cogent Communications Holdings Inc 20240430 0 65.59 65.86 63.55 64.18 323812 64.18 down down correct
CCRN.US Cross Country Healthcare Inc 20240430 0 17.4 17.675 17.23 17.6 293894 17.6 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240430 0 12.37 12.505 11.62 11.64 308516 11.64 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240430 0 11.49 11.49 11.49 11.49 0 11.49
CDAQU.US Compass Digital Acquisition Corp. Unit 20240430 0 10.73 10.73 10.73 10.73 0 10.73
CDLX.US Cardlytics Inc 20240430 0 12.6 12.77 12.1037 12.25 703771 12.25 down down correct
CDMO.US Avid Bioservices Inc 20240430 0 7.4 7.83 7.25 7.63 1210944 7.63 up up correct
CDNA.US CareDx Inc 20240430 0 8 8.32 7.74 7.76 837179 7.76 down down correct
CDNS.US Cadence Design Systems Inc 20240430 0 281.52 282.84 275.405 275.63 1705824 275.63 down down correct
CDTX.US Cidara Therapeutics Inc 20240430 0 12.2 12.6351 11.72 11.98 76446 11.98 down down correct
CDW.US CDW Corporation 20240430 0 245.92 248.12 241.81 241.86 939021 241.86 down down correct
CDXC.US ChromaDex Corporation 20240430 0 3.53 3.64 3.4602 3.54 145684 3.54 up up correct
CDXS.US Codexis Inc 20240430 0 3.01 3.075 2.87 2.91 272050 2.91 down down correct
CDZI.US Cadiz Inc 20240430 0 2.26 2.31 2.24 2.28 161800 2.28 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240430 0 12.48 12.53 12.4 12.45 5200 12.45 down down correct
CEDAX.US CEDAX 20240430 0 24.28 24.28 24.28 24.28 0 24.28
CEDIX.US Destra International & Event 20240430 0 24.3 24.3 24.3 24.3 0 24.3
CEDLX.US CEDLX 20240430 0 24.25 24.25 24.25 24.25 0 24.25
CEDTX.US CEDTX 20240430 0 24.14 24.14 24.14 24.14 0 24.14
CELC.US Celcuity Inc 20240430 0 15.96 16.26 15.71 15.77 121169 15.77 down down correct
CELH.US Celsius Holdings Inc 20240430 0 73.05 73.2616 70.72 71.27 2750206 71.27 down down correct
CELU.US Celularity Inc 20240430 0 2.98 3.09 2.92 3.03 11694 3.03 up up correct
CELUW.US Celularity Inc 20240430 0 0.035 0.035 0.035 0.035 1 0.035
CENQW.US CENAQ Energy Corp. Warrant 20240430 0 0.2329 0.2329 0.205 0.205 23402 0.205 down down correct
CENT.US Central Garden & Pet Company 20240430 0 40.98 40.98 40.59 40.95 54643 40.95 down down correct
CENTA.US Central Garden & Pet Company 20240430 0 35.16 35.43 34.98 35.43 165970 35.43 up up correct
CENX.US Century Aluminum Company 20240430 0 17.44 17.72 17.1251 17.35 1332317 17.35 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240430 0 42.57 42.82 42.56 42.71 1059658 42.71 up up correct
CERS.US Cerus Corporation 20240430 0 1.72 1.75 1.66 1.67 843411 1.67 down down correct
CERT.US Certara Inc 20240430 0 16.89 17.34 16.85 17.11 463977 17.11 up up correct
CETX.US Cemtrex Inc 20240430 0 1.8 1.82 1.1 1.14 576042 1.14 down down correct
CETXP.US Cemtrex Inc 20240430 0 0.414 0.414 0.414 0.414 0 0.414
CEVA.US CEVA Inc 20240430 0 20.16 20.43 20.16 20.27 125300 20.27 up up correct
CFB.US CrossFirst Bankshares Inc 20240430 0 12.16 12.2 12.07 12.08 132666 12.08 down down correct
CFBK.US CF Bankshares Inc 20240430 0 18.48 18.48 18.48 18.48 2915 18.48
CFFI.US C&F Financial Corporation 20240430 0 39.17 39.5 38.21 39.17 31342 39.17
CFFN.US Capitol Federal Financial Inc 20240430 0 4.8 4.83 4.755 4.77 737800 4.6905 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240430 0 28.48 29.06 28.09 28.12 4050791 28.12 down up incorrect
CG.US The Carlyle Group Inc 20240430 0 45.79 46.205 44.71 44.8 1926460 44.8 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240430 0 18.5 18.5 18.11 18.11 19900 18.11 down up incorrect
CGBD.US TCG BDC Inc 20240430 0 17.28 17.3969 17.165 17.17 228576 17.17 down up incorrect
CGC.US Canopy Growth Corporation 20240430 0 8.2 14.92 8.13 14.88 83576930 14.88 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20240430 0 21.69 21.69 21.69 21.69 0 21.69
CGEM.US Cullinan Oncology Inc 20240430 0 27.15 28.03 26.34 27.01 1420120 27.01 down up incorrect
CGEN.US Compugen Ltd 20240430 0 1.98 1.98 1.88 1.93 274515 1.93 down up incorrect
CGNT.US Cognyte Software Ltd 20240430 0 6.82 6.86 6.73 6.82 190478 6.82
CGNX.US Cognex Corporation 20240430 0 41.15 42.1 41.15 41.54 1577257 41.54 up down incorrect
CGO.US Calamos Global Total Return Fund 20240430 0 10.08 10.08 9.96 9.96 22200 9.96 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20240430 0 1.9 1.93 1.87 1.91 38593 1.91 up up correct
CHCI.US Comstock Holding Companies Inc 20240430 0 7.48 7.4884 7.21 7.3493 10835 7.3493 down down correct
CHCO.US City Holding Company 20240430 0 102.65 103.32 100.99 101.02 52689 101.02 down down correct
CHDN.US Churchill Downs Incorporated 20240430 0 128.79 129.65 127.28 129 535100 129 up up correct
CHEF.US The Chefs' Warehouse Inc 20240430 0 34.04 34.35 32.83 33.08 534095 33.08 down down correct
CHEK.US Check 20240430 0 2.2 2.24 2.162 2.225 17100 2.225 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240430 0 11.05 11.09 10.935 10.945 130574 10.945 down down correct
CHK.US Chesapeake Energy Corporation 20240430 0 92.85 93.58 89.79 89.88 2014480 89.88 down down correct
CHKEL.US Chesapeake Energy Corporation 20240430 0 76.64 76.64 76.64 76.64 131 76.64
CHKEZ.US Chesapeake Energy Corporation 20240430 0 78.23 78.23 78.23 78.23 0 78.23
CHKP.US Check Point Software Technologies Ltd 20240430 0 149.76 151.83 148.61 149.42 790932 149.42 down down correct
CHMG.US Chemung Financial Corporation 20240430 0 42.7 42.7 41.9 42.165 6306 42.165 down down correct
CHNR.US China Natural Resources Inc 20240430 0 0.94 1.02 0.94 1.02 85584 1.02 up up correct
CHRS.US Coherus BioSciences Inc 20240430 0 2.05 2.0875 1.96 1.96 1380949 1.96 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20240430 0 71.55 71.755 70.16 71 3140465 71 down up incorrect
CHSCL.US CHS Inc 20240430 0 25.62 25.75 25.6 25.65 49600 25.65 up down incorrect
CHSCM.US CHS Inc 20240430 0 25.171 25.33 25.03 25.31 33900 25.31 up down incorrect
CHSCN.US CHS Inc 20240430 0 25.57 26.19 25.47 25.99 127600 25.99 up down incorrect
CHSCO.US CHS Inc 20240430 0 26.63 26.69 26.55 26.67 21400 26.67 up down incorrect
CHSCP.US CHS Inc 20240430 0 30.53 30.53 30.09 30.19 7600 30.19 down up incorrect
CHTR.US Charter Communications Inc 20240430 0 258.31 259.46 252.93 255.94 1601000 255.94 down up incorrect
CHUY.US Chuy's Holdings Inc 20240430 0 30.23 30.2959 29.43 29.46 90595 29.46 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20240430 0 6.38 6.43 6.36 6.37 114300 6.37 down up incorrect
CHX.US ChampionX Corporation 20240430 0 34.39 34.68 33.52 33.57 2153960 33.57 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20240430 0 11.33 11.34 11.19 11.2 104300 11.2 down up incorrect
CIFR.US Cipher Mining Inc 20240430 0 3.95 4.05 3.68 3.72 7759414 3.72 down up incorrect
CIFRW.US Cipher Mining Inc 20240430 0 1.21 1.27 1.02 1.11 101640 1.11 down up incorrect
CIGI.US Colliers International Group Inc 20240430 0 105.98 106.78 103.84 104.04 92912 104.04 down up incorrect
CINF.US Cincinnati Financial Corporation 20240430 0 113.04 116.04 113.04 115.69 1289782 115.69 up up correct
CIVB.US Civista Bancshares Inc 20240430 0 14.56 14.72 14.15 14.28 57183 14.1193 down down correct
CIZN.US Citizens Holding Company 20240430 0 7.86 7.86 7.86 7.86 0 7.86
CJJD.US China Jo 20240430 0 2.39 2.39 2.28 2.33 7957 2.33 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240430 0 1.42 1.465 1.39 1.39 177198 1.39 down down correct
CLAR.US Clarus Corporation 20240430 0 6.37 6.38 6.235 6.33 167865 6.3068 down down correct
CLBK.US Columbia Financial Inc 20240430 0 16.66 16.82 16.57 16.6 68984 16.6 down down correct
CLBT.US Cellebrite DI 20240430 0 10.76 10.83 10.7 10.81 458296 10.81 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240430 0 2.16 2.23 2.09 2.22 234892 2.22 up up correct
CLDX.US Celldex Therapeutics Inc 20240430 0 36.74 38.15 36.35 37.42 526446 37.42 up up correct
CLEU.US China Liberal Education Holdings Limited 20240430 0 1.11 1.11 1.04 1.08 10685 1.08 down down correct
CLFD.US Clearfield Inc 20240430 0 29.51 30.215 29.22 30.12 169817 30.12 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240430 0 5.86 5.97 5.56 5.88 15212 5.88 up up correct
CLIR.US ClearSign Technologies Corporation 20240430 0 0.8199 0.89 0.75 0.7901 81025 0.7901 down down correct
CLLS.US Cellectis S.A 20240430 0 2.52 2.56 2.5001 2.56 9080 2.56 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240430 0 15.9 15.9 15.625 15.66 93712 15.66 down down correct
CLNE.US Clean Energy Fuels Corp 20240430 0 2.38 2.43 2.31 2.32 1577564 2.32 down down correct
CLNN.US Clene Inc 20240430 0 0.35 0.44 0.35 0.43 2369500 0.43 up up correct
CLNNW.US Clene Inc 20240430 0 0.0376 0.0376 0.0376 0.0376 210 0.0376
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240430 0 11.98 11.98 11.98 11.98 102 11.98
CLOER.US Clover Leaf Capital Corp. Rights 20240430 0 0.14 0.1712 0.14 0.1712 0 0.1712 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20240430 0 12.92 12.92 12.92 12.92 0 12.92
CLOV.US Clover Health Investments Corp 20240430 0 0.67 0.6733 0.63 0.63 4042745 0.63 down down correct
CLPS.US CLPS Incorporation 20240430 0 0.94 1 0.92 0.96 4680 0.96 up up correct
CLPT.US ClearPoint Neuro Inc 20240430 0 5.3 5.5 5.29 5.43 82559 5.43 up up correct
CLRB.US Cellectar Biosciences Inc 20240430 0 3.1 3.14 3.04 3.09 533925 3.09 down down correct
CLRO.US ClearOne Inc 20240430 0 0.9352 0.9498 0.89 0.9237 93472 0.9237 down down correct
CLSD.US Clearside Biomedical Inc 20240430 0 1.25 1.33 1.25 1.26 111829 1.26 up up correct
CLSK.US CleanSpark Inc 20240430 0 17.33 17.7 16.33 16.38 22808320 16.38 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240430 0 11.713 11.713 11.65 11.7 6950 11.7 down down correct
CLVR.US Clever Leaves Holdings Inc 20240430 0 1.62 1.62 1.38 1.565 338727 1.565 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240430 0 0.0087 0.019 0.0039 0.0113 105292 0.0113 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240430 0 1.56 1.62 1.34 1.57 25626 1.57 up up correct
CMAX.US CareMax Inc 20240430 0 3.32 3.75 3.26 3.57 27915 3.57 up up correct
CMAXW.US CareMax Inc 20240430 0 0.005 0.0097 0.005 0.005 0 0.005
CMBM.US Cambium Networks Corporation 20240430 0 3.61 3.61 3.38 3.39 68352 3.39 down down correct
CMCO.US Columbus McKinnon Corporation 20240430 0 42 42.21 41.27 41.27 132236 41.2001 down down correct
CMCSA.US Comcast Corporation 20240430 0 38.62 38.74 37.835 38.11 20206711 38.11 down down correct
CMCT.US CIM Commercial Trust Corporation 20240430 0 3.435 3.435 3.3 3.345 3930 3.345 down down correct
CME.US CME Group Inc 20240430 0 209.11 210.14 207.685 209.64 1394473 209.64 up up correct
CMLS.US Cumulus Media Inc 20240430 0 2.6225 2.7 2.5939 2.63 13989 2.63 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240430 0 0.6742 0.7253 0.6742 0.7 13802 0.7 up up correct
CMPR.US Cimpress plc 20240430 0 88.63 88.63 85.15 85.27 143919 85.27 down down correct
CMPS.US COMPASS Pathways plc 20240430 0 7.99 8.6 7.88 8.57 317978 8.57 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240430 0 1.45 1.47 1.41 1.44 102956 1.44 down down correct
CMRX.US Chimerix Inc 20240430 0 0.92 0.9698 0.91 0.94 206867 0.94 up up correct
CMTL.US Comtech Telecommunications Corp 20240430 0 2.02 2.02 1.835 1.88 571099 1.88 down down correct
CNDT.US Conduent Incorporated 20240430 0 3.26 3.305 3.14 3.15 1606311 3.15 down up incorrect
CNET.US ZW Data Action Technologies Inc 20240430 0 0.9 0.96 0.9 0.96 941 0.96 up down incorrect
CNEY.US CN Energy Group. Inc 20240430 0 0.77 0.8 0.77 0.7701 4441 0.7701 up down incorrect
CNFR.US Conifer Holdings Inc 20240430 0 0.8899 0.9799 0.8816 0.9 2207 0.9 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20240430 0 18.07 18.24 17.74 17.91 133642 17.91 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20240430 0 19.92 19.99 19.76 19.99 5600 19.99 up down incorrect
CNRLX.US CNRLX 20240430 0 14.51 14.51 14.51 14.51 0 14.51
CNROX.US CNROX 20240430 0 7.46 7.46 7.46 7.46 0 7.46
CNSL.US Consolidated Communications Holdings Inc 20240430 0 4.32 4.34 4.32 4.32 405475 4.32
CNSP.US CNS Pharmaceuticals Inc 20240430 0 0.22 0.22 0.2035 0.2114 48240 0.2114 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240430 0 9.21 9.59 9.13 9.16 141262 9.16 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20240430 0 1.34 1.4 1.32 1.39 76326 1.39 up down incorrect
CNTG.US Centogene N.V 20240430 0 0.478 0.478 0.408 0.42 89471 0.42 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20240430 0 1.36 1.36 1.3 1.3444 33913 1.3444 down up incorrect
CNTY.US Century Casinos Inc 20240430 0 3.06 3.06 2.95 2.97 91487 2.97 down down correct
CNXC.US Concentrix Corporation 20240430 0 55.34 56.04 54.64 54.67 338676 54.67 down down correct
CNXN.US PC Connection Inc 20240430 0 63.02 63.4975 61.81 61.97 65012 61.97 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240430 0 24.9 24.975 23.4 24.24 1418074 24.24 down down correct
COCP.US Cocrystal Pharma Inc 20240430 0 1.55 1.55 1.5226 1.55 1529 1.55
CODA.US Coda Octopus Group Inc 20240430 0 6.67 6.69 6.5714 6.65 4400 6.65 down down correct
CODX.US Co 20240430 0 1.15 1.2 1.13 1.16 75293 1.16 up up correct
COF.US PN 20240430 0 16.82 16.82 16.48 16.5 26232 16.5 down down correct
COFS.US ChoiceOne Financial Services Inc 20240430 0 25.16 25.37 24.008 24.86 8297 24.86 down down correct
COGT.US Cogent Biosciences Inc 20240430 0 6.6 6.672 6.43 6.5 1574166 6.5 down down correct
COHR.US Coherent Inc 20240430 0 55.49 57.025 53.6 54.63 1725011 54.63 down down correct
COHU.US Cohu Inc 20240430 0 30.79 31.04 30.27 30.32 272958 30.32 down down correct
COIN.US Coinbase Global Inc 20240430 0 214.35 216.57 202.59 203.93 9127863 203.93 down down correct
COKE.US Coca 20240430 0 834.06 834.06 821.15 826 56025 826 down down correct
COLB.US Columbia Banking System Inc 20240430 0 18.79 19.06 18.65 18.81 2592452 18.81 up up correct
COLL.US Collegium Pharmaceutical Inc 20240430 0 36.93 38.18 36.75 36.93 370516 36.93
COLM.US Columbia Sportswear Company 20240430 0 78.2 80.51 78.2 79.63 678759 79.63 up down incorrect
COMM.US CommScope Holding Company Inc 20240430 0 0.9809 1 0.8936 0.894 3054950 0.894 down up incorrect
COMS.US COMSovereign Holding Corp 20240430 0 0.2002 0.2002 0.2002 0.2002 1225 0.2002
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240430 0 0.4 0.4 0.4 0.4 0 0.4
COMSW.US COMSovereign Holding Corp 20240430 0 0.0025 0.0025 0.0025 0.0025 149 0.0025
CONN.US Conn's Inc 20240430 0 3.69 3.71 3.49 3.53 88015 3.53 down up incorrect
CONX.US CONX Corp 20240430 0 10.5 10.55 10.5 10.52 10100 10.52 up down incorrect
CONXU.US CONX Corp 20240430 0 10.19 10.19 10.19 10.19 0 10.19
CONXW.US CONX Corp 20240430 0 0.22 0.2474 0.2 0.2199 76533 0.2199 down up incorrect
COOLU.US Corner Growth Acquisition Corp 20240430 0 12.54 12.54 12.54 12.54 0 12.54
COOLW.US Corner Growth Acquisition Corp 20240430 0 0.19 0.25 0.19 0.22 92100 0.22 up down incorrect
COOP.US Mr. Cooper Group Inc 20240430 0 78.63 79.2083 77.115 77.2 427858 77.2 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20240430 0 23.47 23.939 23.285 23.32 1788923 23.32 down up incorrect
COST.US Costco Wholesale Corporation 20240430 0 725.51 725.51 717.1 722.9 1734764 722.9 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20240430 0 23 23.1595 23 23 1253 23
CPIX.US Cumberland Pharmaceuticals Inc 20240430 0 1.68 1.85 1.55 1.6 28191 1.6 down down correct
CPLP.US Capital Product Partners L.P 20240430 0 16.29 16.94 16.18 16.72 40976 16.5698 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240430 0 1.58 1.6999 1.58 1.6694 10666 1.6694 up up correct
CPRDX.US CPRDX 20240430 0 11.8 11.8 11.8 11.8 0 11.8
CPREX.US CPREX 20240430 0 11.8 11.8 11.8 11.8 0 11.8
CPRSX.US CPRSX 20240430 0 11.8 11.8 11.8 11.8 0 11.8
CPRT.US Copart Inc 20240430 0 55.5 55.62 54.29 54.31 3761500 54.31 down down correct
CPRTX.US CPRTX 20240430 0 11.78 11.78 11.78 11.78 0 11.78
CPRX.US Catalyst Pharmaceuticals Inc 20240430 0 15.07 15.15 14.89 15.05 1227875 15.05 down down correct
CPSH.US CPS Technologies Corporation 20240430 0 1.8 1.82 1.79 1.7961 5612 1.7961 down down correct
CPSS.US Consumer Portfolio Services Inc 20240430 0 8.54 8.8599 8.4 8.56 35699 8.56 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240430 0 15.44 15.48 15.3 15.33 83000 15.33 down down correct
CRAI.US CRA International Inc 20240430 0 147.61 149.4791 144.98 145.09 22115 145.09 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240430 0 35.14 37.04 34.855 37.04 197603 37.04 up up correct
CRBU.US Caribou Biosciences Inc 20240430 0 3.76 3.76 3.61 3.63 1473220 3.63 down down correct
CRCT.US Cricut Inc 20240430 0 5.24 5.39 5.24 5.32 401700 5.32 up up correct
CRDF.US Cardiff Oncology Inc 20240430 0 4.5 4.54 4.26 4.36 577186 4.36 down down correct
CRDFX.US CRDFX 20240430 0 21.69 21.69 21.69 21.69 0 21.69
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240430 0 21.69 21.69 21.69 21.69 0 21.69
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240430 0 1.82 2.08 1.75 2.01 1422858 2.01 up up correct
CRDLX.US CRDLX 20240430 0 21.68 21.68 21.68 21.68 0 21.68
CRDTX.US Griffin Inst Access Credit Fund CL A 20240430 0 21.69 21.69 21.69 21.69 0 21.69
CREDX.US CREDX 20240430 0 8.55 8.55 8.55 8.55 0 8.55
CREG.US China Recycling Energy Corporation 20240430 0 1.14 1.14 1.04 1.08 15422 1.08 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240430 0 0.63 0.64 0.56 0.62 12782 0.62 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240430 0 9.36 9.7 9.36 9.54 243787 9.54 up up correct
CREX.US Creative Realities Inc 20240430 0 3.41 3.49 3.3 3.32 15557 3.32 down down correct
CRIS.US Curis Inc 20240430 0 14.62 15.37 14.56 15.35 7313 15.35 up up correct
CRKN.US Crown ElectroKinetics Corp 20240430 0 0.0505 0.0517 0.0491 0.0499 5777294 0.0499 down down correct
CRMD.US CorMedix Inc 20240430 0 5.25 5.335 5.18 5.255 373158 5.255 up up correct
CRMT.US America's Car 20240430 0 57.48 57.71 56.985 57.24 26641 57.24 down down correct
CRNC.US Cerence Inc 20240430 0 9.5 9.55 9.1 9.11 558912 9.11 down down correct
CRNT.US Ceragon Networks Ltd 20240430 0 2.79 2.815 2.75 2.77 125110 2.77 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20240430 0 43.16 44.535 43.16 43.82 575228 43.82 up up correct
CRON.US Cronos Group Inc 20240430 0 2.53 2.98 2.49 2.94 10845720 2.94 up up correct
CROX.US Crocs Inc 20240430 0 126.73 127.56 124.31 124.37 756279 124.37 down down correct
CRSP.US CRISPR Therapeutics AG 20240430 0 53.9 54.435 52.73 52.99 1120069 52.99 down down correct
CRSR.US Corsair Gaming Inc 20240430 0 11.14 11.26 11 11.1 273923 11.1 down down correct
CRTD.US Creatd Inc 20240430 0 1.79 1.79 1.743 1.78 1587 1.78 down down correct
CRTO.US Criteo S.A 20240430 0 36.18 36.29 35 35.04 321279 35.04 down down correct
CRUS.US Cirrus Logic Inc 20240430 0 89.52 90.52 88.5 88.57 315763 88.57 down down correct
CRVL.US CorVel Corporation 20240430 0 239.26 241.33 238.3 238.85 25819 238.85 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240430 0 1.6 1.6 1.53 1.55 56501 1.55 down down correct
CRWD.US CrowdStrike Holdings Inc 20240430 0 302 303.065 292.33 292.54 1930198 292.54 down down correct
CRWS.US Crown Crafts Inc 20240430 0 5.1 5.1 5.08 5.08 1773 5.08 down down correct
CSBR.US Champions Oncology Inc 20240430 0 4.85 4.85 4.85 4.85 826 4.85
CSCO.US Cisco Systems Inc 20240430 0 47.61 47.69 46.97 46.98 18535439 46.98 down down correct
CSGP.US CoStar Group Inc 20240430 0 92.84 92.84 91.03 91.53 2221649 91.53 down down correct
CSGS.US CSG Systems International Inc 20240430 0 48.14 48.225 47.155 47.24 255471 47.24 down down correct
CSIQ.US Canadian Solar Inc 20240430 0 16.4 16.93 16.095 16.21 1730242 16.21 down down correct
CSPI.US CSP Inc 20240430 0 13.7 14.12 12.93 13.07 69151 13.07 down down correct
CSQ.US Calamos Strategic Total Return Fund 20240430 0 15.89 15.89 15.54 15.56 263900 15.56 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240430 0 0.2927 0.3183 0.265 0.2814 3033706 0.2814 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240430 0 3.31 3.62 3.31 3.62 4400 3.62 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240430 0 1.35 1.399 1.23 1.27 23971 1.27 down down correct
CSTE.US Caesarstone Ltd 20240430 0 5.86 6.37 5.86 6.31 69210 6.31 up up correct
CSTL.US Castle Biosciences Inc 20240430 0 21.23 21.43 20.81 21.09 330878 21.09 down up incorrect
CSWC.US Capital Southwest Corporation 20240430 0 25.84 26.04 25.81 25.82 150961 25.82 down up incorrect
CSWI.US CSW Industrials Inc 20240430 0 239.41 241.495 237.19 237.62 108312 237.62 down up incorrect
CSX.US CSX Corporation 20240430 0 33.9 33.97 33.13 33.22 17483700 33.22 down up incorrect
CTAS.US Cintas Corporation 20240430 0 666.72 671.22 656.681 658.34 418550 658.34 down up incorrect
CTBI.US Community Trust Bancorp Inc 20240430 0 41.75 42.29 41.33 42.01 37545 42.01 up down incorrect
CTHR.US Charles & Colvard Ltd 20240430 0 0.3364 0.36 0.3333 0.3333 67491 0.3333 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240430 0 5.93 6.14 5.88 6.01 428467 6.01 up up correct
CTLP.US Cantaloupe Inc 20240430 0 5.85 5.92 5.79 5.79 166855 5.79 down down correct
CTMX.US CytomX Therapeutics Inc 20240430 0 1.63 1.66 1.59 1.63 381991 1.63
CTRE.US CareTrust REIT Inc 20240430 0 24.63 24.84 24.39 24.72 1171308 24.72 up up correct
CTRM.US Castor Maritime Inc 20240430 0 3.25 3.31 3.13 3.13 28645 3.13 down down correct
CTRN.US Citi Trends Inc 20240430 0 21.94 22.12 20.79 21.44 168590 21.44 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240430 0 66.22 66.8 65.56 65.68 3858508 65.68 down down correct
CTSO.US Cytosorbents Corporation 20240430 0 0.82 0.8356 0.7899 0.81 136906 0.81 down down correct
CTXR.US Citius Pharmaceuticals Inc 20240430 0 0.7 0.7748 0.6951 0.7463 983919 0.7463 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240430 0 2.45 2.45 2.43 2.43 11800 2.43 down down correct
CUE.US Cue Biopharma Inc 20240430 0 1.4 1.98 1.37 1.9 1261318 1.9 up up correct
CUEN.US Cuentas Inc 20240430 0 0.234 0.234 0.234 0.234 0 0.234
CULL.US Cullman Bancorp Inc. Common Stock 20240430 0 10.28 10.47 10.28 10.47 1025 10.47 up up correct
CURI.US CuriosityStream Inc 20240430 0 1.04 1.09 1.01 1.06 169300 1.06 up up correct
CUTR.US Cutera Inc 20240430 0 2.32 2.47 2.2101 2.42 579312 2.42 up up correct
CVAC.US CureVac N.V 20240430 0 2.49 2.62 2.45 2.52 538988 2.52 up up correct
CVBF.US CVB Financial Corp 20240430 0 16.36 16.56 16.18 16.34 958023 16.34 down down correct
CVCO.US Cavco Industries Inc 20240430 0 370.58 370.58 362.6 364.21 56196 364.21 down down correct
CVGI.US Commercial Vehicle Group Inc 20240430 0 6.09 6.1 5.94 6.01 87883 6.01 down down correct
CVGW.US Calavo Growers Inc 20240430 0 26.5 26.96 26.19 26.95 149871 26.95 up up correct
CVLG.US Covenant Logistics Group Inc 20240430 0 45.57 45.57 44.91 45.19 87846 45.19 down down correct
CVLT.US Commvault Systems Inc 20240430 0 101.87 107.46 100.4 102.47 715641 102.47 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240430 0 22.27 22.45 22.03 22.2 22067 22.0322 down down correct
CVRX.US CVRx Inc. Common Stock 20240430 0 14.98 16.02 14.67 15.51 194265 15.51 up up correct
CVV.US CVD Equipment Corporation 20240430 0 4.661 4.7396 4.43 4.45 3594 4.45 down down correct
CWBC.US Community West Bancshares 20240430 0 17.5 17.5 16.88 17.17 43274 17.0519 down down correct
CWBR.US CohBar Inc 20240430 0 0.86 0.86 0.86 0.86 0 0.86
CWCO.US Consolidated Water Co. Ltd 20240430 0 25.21 25.54 25 25.45 72815 25.45 up up correct
CWST.US Casella Waste Systems Inc 20240430 0 90.67 91.31 90.08 90.4 210241 90.4 down down correct
CXDO.US Crexendo Inc 20240430 0 4.19 4.3679 4.07 4.08 77616 4.08 down down correct
CYBR.US CyberArk Software Ltd 20240430 0 242.13 244.58 237.92 239.25 543850 239.25 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240430 0 1.93 2.29 1.74 2.12 21341080 2.12 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240430 0 8.3 8.44 8.3 8.44 1500 8.44 up up correct
CYCN.US Cyclerion Therapeutics Inc 20240430 0 2.77 2.83 2.77 2.83 1680 2.83 up up correct
CYPS.US Cyclo3pss Corporation 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240430 0 16.65 16.775 16.16 16.19 368672 16.19 down down correct
CYTH.US Cyclo Therapeutics Inc 20240430 0 1.45 1.4799 1.3511 1.46 32673 1.46 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240430 0 0.248 0.31 0.22 0.22 4100 0.22 down down correct
CYTK.US Cytokinetics Incorporated 20240430 0 61.74 62.28 60.86 61.32 2530099 61.32 down down correct
CYTO.US Auris Medical Holding Ltd 20240430 0 1.57 1.6 1.52 1.57 44337 1.57
CZNC.US Citizens & Northern Corporation 20240430 0 17.26 17.41 16.8 17.05 30973 16.7816 down down correct
CZR.US Caesars Entertainment Inc 20240430 0 37.22 37.27 35.76 35.82 7332263 35.82 down down correct
CZWI.US Citizens Community Bancorp Inc 20240430 0 10.45 11 10.45 11 3504 11 up up correct
DADA.US Dada Nexus Limited 20240430 0 2.07 2.1 2.03 2.03 1327112 2.03 down down correct
DAKT.US Daktronics Inc 20240430 0 9.49 9.555 9.388 9.45 276278 9.45 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240430 0 3.58 3.8 3.58 3.63 22874 3.63 up up correct
DARE.US Daré Bioscience Inc 20240430 0 0.28 0.3904 0.28 0.3075 11996780 0.3075 up up correct
DATS.US DatChat Inc. Common Stock 20240430 0 1.268 1.319 1.21 1.25 131500 1.25 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240430 0 0.13 0.13 0.13 0.13 0 0.13
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240430 0 16.33 17.46 16.2 17.1 1881198 17.1 up up correct
DBGI.US Digital Brands Group Inc 20240430 0 2.84 2.95 2.82 2.82 12631 2.82 down down correct
DBGIW.US Digital Brands Group Inc 20240430 0 6.6 7.1 6.6 7.1 506 7.1 up up correct
DBVT.US DBV Technologies S.A 20240430 0 0.6799 0.69 0.6616 0.6616 8525 0.6616 down down correct
DBX.US Dropbox Inc 20240430 0 24 24.05 23.12 23.16 3823311 23.16 down down correct
DCBO.US Docebo Inc 20240430 0 46.5 46.5 44.7 44.78 62734 44.78 down down correct
DCGO.US DocGo Inc 20240430 0 3.6 3.6 3.36 3.38 1394988 3.38 down down correct
DCOM.US Dime Community Bancshares Inc 20240430 0 18.55 18.75 18.19 18.2 154659 18.2 down down correct
DCOMP.US Dime Community Bancshares Inc 20240430 0 17.36 17.4 17.06 17.06 6100 16.7324 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20240430 0 25.23 25.36 25.21 25.27 4960411 25.27 up up correct
DCTH.US Delcath Systems Inc 20240430 0 5.17 5.325 5.12 5.2 164360 5.2 up up correct
DDOG.US Datadog Inc 20240430 0 128.25 129.84 125.45 125.5 3417800 125.5 down down correct
DENN.US Denny's Corporation 20240430 0 8.19 8.2299 8.01 8.02 478045 8.02 down down correct
DFH.US Dream Finders Homes Inc 20240430 0 35.81 36.165 35.39 35.5 260878 35.5 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240430 0 1.34 1.4 1.2 1.22 51400 1.22 down down correct
DGICA.US Donegal Group Inc 20240430 0 13.3 13.45 13.27 13.44 35024 13.2686 up up correct
DGII.US Digi International Inc 20240430 0 30.56 30.99 30.51 30.66 184138 30.66 up up correct
DGLY.US Digital Ally Inc 20240430 0 2.015 2.205 2.0099 2.11 17137 2.11 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240430 0 7.04 7.07 6.92 6.94 294536 6.94 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240430 0 13.3 13.3 13.3 13.3 0 13.3
DHC.US Diversified Healthcare Trust 20240430 0 2.37 2.41 2.32 2.36 652171 2.36 down down correct
DHCNI.US DHCNI 20240430 0 13.7 13.74 12.5 12.6 85500 12.6 down down correct
DHCNL.US Diversified Healthcare Trust 20240430 0 14.59 14.95 14.07 14.21 13985 14.21 down down correct
DHIL.US Diamond Hill Investment Group Inc 20240430 0 149.44 150.9699 149.22 149.22 8760 149.22 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240430 0 5.84 6 5.69 5.72 109140 5.72 down down correct
DIOD.US Diodes Incorporated 20240430 0 73.22 74.2 72.9 73.01 354070 73.01 down down correct
DJCO.US Daily Journal Corporation 20240430 0 333.29 337.66 333.29 335.2 8287 335.2 up up correct
DKNG.US DraftKings Inc 20240430 0 42.57 42.87 41.54 41.56 6773513 41.56 down down correct
DLHC.US DLH Holdings Corp 20240430 0 10.75 10.96 10.62 10.62 17777 10.62 down down correct
DLO.US DLocal Limited Class A Common Shares 20240430 0 14.37 14.37 14.09 14.21 585541 14.21 down down correct
DLPN.US Dolphin Entertainment Inc 20240430 0 1.32 1.32 1.2032 1.25 47566 1.25 down down correct
DLTH.US Duluth Holdings Inc 20240430 0 4.32 4.325 4.21 4.21 50313 4.21 down down correct
DLTR.US Dollar Tree Inc 20240430 0 118.81 119.54 117.46 118.25 2223500 118.25 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240430 0 2.5926 2.5926 2.52 2.53 7605 2.53 down down correct
DMLP.US Dorchester Minerals L.P 20240430 0 33.11 33.2202 32.01 32.27 56820 32.27 down down correct
DMRC.US Digimarc Corporation 20240430 0 21.6 22.035 21.14 21.14 211111 21.14 down down correct
DMTK.US DermTech Inc 20240430 0 0.5773 0.64 0.572 0.6199 210902 0.6199 up up correct
DNLI.US Denali Therapeutics Inc 20240430 0 15.34 15.575 15.21 15.44 969506 15.44 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240430 0 12.88 12.88 12.64 12.65 1538166 12.65 down down correct
DOCU.US DocuSign Inc 20240430 0 56.7 56.84 56.25 56.6 1349743 56.6 down down correct
DOGZ.US Dogness (International) Corporation 20240430 0 6.33 6.33 6.17 6.1863 3837 6.1863 down down correct
DOMO.US Domo Inc 20240430 0 7.55 7.59 7.45 7.53 366504 7.53 down down correct
DOOO.US BRP Inc 20240430 0 68.71 68.9 67.26 67.27 76536 67.27 down down correct
DORM.US Dorman Products Inc 20240430 0 87.75 88.88 87.22 87.45 136456 87.45 down up incorrect
DOX.US Amdocs Limited 20240430 0 84.46 84.645 83.65 83.99 672459 83.99 down up incorrect
DOYU.US DouYu International Holdings Limited 20240430 0 8.51 8.67 8.47 8.58 40474 8.58 up down incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20240430 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240430 0 0.26 0.267 0.25 0.2518 1152080 0.2518 down up incorrect
DRIO.US DarioHealth Corp 20240430 0 1.45 1.49 1.211 1.42 217555 1.42 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240430 0 0.34 0.3495 0.327 0.3271 76688 0.3271 down up incorrect
DRRX.US DURECT Corporation 20240430 0 0.96 0.9983 0.9 0.9596 63090 0.9596 down up incorrect
DRVN.US Driven Brands Holdings Inc 20240430 0 14.44 14.48 14.26 14.33 1245529 14.33 down up incorrect
DSGN.US Design Therapeutics Inc 20240430 0 3.67 3.705 3.51 3.52 147601 3.52 down up incorrect
DSGX.US The Descartes Systems Group Inc 20240430 0 92.93 94.06 92.75 92.79 262268 92.79 down up incorrect
DSP.US Viant Technology Inc 20240430 0 8.48 8.86 8.3809 8.79 308790 8.79 up down incorrect
DSWL.US Deswell Industries Inc 20240430 0 2.25 2.2802 2.25 2.28 792 2.28 up up correct
DTIL.US Precision BioSciences Inc 20240430 0 10 10.6 9.85 10.41 40049 10.41 up up correct
DTSS.US Datasea Inc 20240430 0 8.17 8.56 8.074 8.23 22472 8.23 up up correct
DTST.US Data Storage Corporation 20240430 0 5 5.14 4.77 4.84 64002 4.84 down down correct
DTSTW.US Data Storage Corporation 20240430 0 0.59 0.59 0.4655 0.5359 5516 0.5359 down down correct
DUO.US Fangdd Network Group Ltd 20240430 0 0.4068 0.4085 0.39 0.4049 49219 0.4049 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240430 0 225.94 234.21 224.1473 225.75 646119 225.75 down down correct
DUOT.US Duos Technologies Group Inc 20240430 0 3.05 3.145 3.05 3.05 13958 3.05
DVAX.US Dynavax Technologies Corporation 20240430 0 11.33 11.44 11.24 11.37 1341517 11.37 up up correct
DWSN.US Dawson Geophysical Company 20240430 0 1.5837 1.5837 1.5837 1.5837 311 1.5837
DXCM.US DexCom Inc 20240430 0 126.25 128.65 125.08 127.39 3049287 127.39 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20240430 0 3.34 3.365 3.21 3.21 88411 3.21 down up incorrect
DXPE.US DXP Enterprises Inc 20240430 0 49.9 49.98 48.71 48.76 71809 48.76 down up incorrect
DXYN.US The Dixie Group Inc 20240430 0 0.545 0.5565 0.51 0.5384 4998 0.5384 down up incorrect
DYAI.US Dyadic International Inc 20240430 0 1.36 1.65 1.36 1.43 16315 1.43 up down incorrect
DYN.US Dyne Therapeutics Inc 20240430 0 26.44 26.44 25.02 25.31 586896 25.31 down up incorrect
DYNT.US Dynatronics Corporation 20240430 0 0.51 0.53 0.4702 0.511 75557 0.511 up up correct
DZSI.US DZS Inc 20240430 0 1.1 1.12 0.98 0.9801 229473 0.9801 down down correct
EA.US Electronic Arts Inc 20240430 0 127.39 127.39 126.55 126.82 1804941 126.82 down down correct
EAST.US Eastside Distilling Inc 20240430 0 1.12 1.12 1 1.02 26984 1.02 down down correct
EBAY.US eBay Inc 20240430 0 52.63 52.875 51.435 51.54 6712817 51.54 down down correct
EBC.US Eastern Bankshares Inc 20240430 0 12.75 12.875 12.54 12.56 754135 12.56 down down correct
EBET.US Esports Technologies Inc 20240430 0 0.25 0.279 0.242 0.278 41100 0.278 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240430 0 12.63 12.8 12.63 12.8 1985 12.8 up up correct
EBON.US Ebang International Holdings Inc 20240430 0 7.56 8.0087 7.4201 7.59 13990 7.59 up up correct
EBTC.US Enterprise Bancorp Inc 20240430 0 24.24 24.62 24.24 24.3 9231 24.0725 up up correct
ECOR.US electroCore Inc 20240430 0 5.9 6.35 5.8 6.2394 5649 6.2394 up up correct
ECPG.US Encore Capital Group Inc 20240430 0 41.7 41.82 40.89 41.09 104903 41.09 down down correct
EDAP.US EDAP TMS S.A 20240430 0 7.15 7.2633 7.04 7.04 8852 7.04 down down correct
EDIT.US Editas Medicine Inc 20240430 0 5.33 5.36 5.2 5.21 1467552 5.21 down down correct
EDRY.US EuroDry Ltd 20240430 0 20.5 20.5 19.6946 20.112 33330 20.112 down down correct
EDSA.US Edesa Biotech Inc 20240430 0 4.49 4.646 4.4004 4.443 2513 4.443 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240430 0 0.925 0.98 0.915 0.971 64131 0.971 up up correct
EDUC.US Educational Development Corporation 20240430 0 2.18 2.2063 2.16 2.16 6229 2.16 down down correct
EEFT.US Euronet Worldwide Inc 20240430 0 104.1 104.35 102.54 102.68 308713 102.68 down down correct
EEIQ.US Elite Education Group International Limited 20240430 0 1 1 1 1 51 1
EFOI.US Energy Focus Inc 20240430 0 1.58 1.6 1.51 1.5509 6625 1.5509 down down correct
EFSC.US Enterprise Financial Services Corp 20240430 0 37.93 38.16 37.84 38.01 141511 38.01 up up correct
EFTR.US Effector Therapeutics Inc 20240430 0 2.07 2.27 2.0201 2.25 188873 2.25 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20240430 0 0.0281 0.0281 0.0281 0.0281 1000 0.0281
EGAN.US eGain Corporation 20240430 0 6.25 6.27 6.21 6.21 48243 6.21 down down correct
EGBN.US Eagle Bancorp Inc 20240430 0 18.67 18.99 18.4 18.49 574540 18.49 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240430 0 4.05 4.33 3.95 4.09 128844 4.09 up up correct
EH.US EHang Holdings Limited 20240430 0 18.07 18.7623 17.51 17.82 1031044 17.82 down down correct
EHTH.US eHealth Inc 20240430 0 4.38 4.459 4.28 4.28 311665 4.28 down down correct
EIOAX.US EIOAX 20240430 0 8.89 8.89 8.89 8.89 0 8.89
EIOMX.US EIOMX 20240430 0 8.76 8.76 8.76 8.76 0 8.76
EJH.US E 20240430 0 0.514 0.5155 0.4004 0.4349 2908229 0.4349 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240430 0 1.3 1.3591 1.24 1.24 57636 1.24 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240430 0 2.38 2.4 2.29 2.39 92569 2.39 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240430 0 3.79 4.06 3.55 3.55 2038861 3.55 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240430 0 0.92 1.15 0.92 0.9611 47732 0.9611 up up correct
ELSE.US Electro 20240430 0 4.05 4.25 4.05 4.2 3430 4.2 up up correct
ELTK.US Eltek Ltd 20240430 0 10.67 11.2 10.67 10.86 27887 10.86 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240430 0 5.02 7.8 5.02 7.09 3992588 7.09 up up correct
ELYS.US Elys Game Technology Corp 20240430 0 0.1269 0.1395 0.1269 0.1303 32528 0.1303 up up correct
EM.US Smart Share Global Limited 20240430 0 0.664 0.7178 0.6488 0.7115 279823 0.7115 up up correct
EMKR.US EMCORE Corporation 20240430 0 2.71 2.82 2.69 2.71 84641 2.71
EML.US The Eastern Company 20240430 0 31.41 31.915 31.26 31.79 26356 31.79 up down incorrect
ENG.US ENGlobal Corporation 20240430 0 1.6818 1.74 1.6501 1.68 6016 1.68 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20240430 0 1.65 1.7 1.6 1.67 106682 1.67 up down incorrect
ENPH.US Enphase Energy Inc 20240430 0 111.25 111.945 108.69 108.76 2768338 108.76 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20240430 0 0.6 0.6299 0.5753 0.5916 40119 0.5916 down up incorrect
ENSG.US The Ensign Group Inc 20240430 0 118.39 118.82 116.845 118.36 395495 118.36 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20240430 0 13.22 14.099 12.8733 13.74 148402 13.74 up down incorrect
ENTG.US Entegris Inc 20240430 0 135.95 138.69 132.87 132.92 2326111 132.92 down up incorrect
ENTX.US Entera Bio Ltd 20240430 0 1.99 2.02 1.8439 1.96 196522 1.96 down up incorrect
ENVB.US Enveric Biosciences Inc 20240430 0 0.92 0.955 0.915 0.94 161789 0.94 up up correct
ENVX.US Enovix Corporation 20240430 0 6.45 6.54 6.2099 6.26 3329338 6.26 down down correct
EOLS.US Evolus Inc 20240430 0 11.68 11.8158 11.58 11.77 671981 11.77 up up correct
EOSE.US Eos Energy Enterprises Inc 20240430 0 0.7921 0.7921 0.7411 0.7732 2510390 0.7732 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240430 0 0.12 0.14 0.12 0.14 2400 0.14 up up correct
EPIX.US ESSA Pharma Inc 20240430 0 6.13 6.43 6.11 6.43 10287 6.43 up up correct
EPSN.US Epsilon Energy Ltd 20240430 0 5.49 5.49 5.4 5.42 17903 5.42 down down correct
EQ.US Equillium Inc 20240430 0 1.65 1.74 1.35 1.49 259473 1.49 down down correct
EQBK.US Equity Bancshares Inc 20240430 0 33.04 33.45 32.89 33.31 40411 33.31 up up correct
EQIX.US Equinix Inc. (REIT) 20240430 0 720.08 724.27 706.48 711.11 1090619 711.11 down down correct
ERAS.US Erasca Inc. Common Stock 20240430 0 2.01 2.06 1.95 2.01 399171 2.01
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240430 0 5.08 5.12 5.02 5.02 11221620 5.02 down up incorrect
ERIE.US Erie Indemnity Company 20240430 0 378.33 382.94 378.19 382.66 139935 382.66 up down incorrect
ERII.US Energy Recovery Inc 20240430 0 14.57 15.07 14.555 14.9 396958 14.9 up down incorrect
ESCA.US Escalade Incorporated 20240430 0 12.969 13.21 12.36 12.46 22568 12.46 down up incorrect
ESEA.US Euroseas Ltd 20240430 0 34.28 34.57 33.7 33.78 23280 33.78 down up incorrect
ESGR.US Enstar Group Limited 20240430 0 289.84 291.71 287.99 290.37 31202 290.37 up down incorrect
ESGRO.US Enstar Group Limited 20240430 0 24.19 24.32 24.05 24.18 19400 24.18 down up incorrect
ESGRP.US Enstar Group Limited 20240430 0 25.35 25.5 25.23 25.5 30800 25.5 up down incorrect
ESLT.US Elbit Systems Ltd 20240430 0 203.64 204.18 202.79 202.92 9717 202.92 down up incorrect
ESPR.US Esperion Therapeutics Inc 20240430 0 1.96 2.035 1.94 1.97 2335626 1.97 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20240430 0 46.3 47.47 46.18 47.06 44946 47.06 up up correct
ESSA.US ESSA Bancorp Inc 20240430 0 16.26 16.32 16.03 16.2 8187 16.2 down down correct
ESTA.US Establishment Labs Holdings Inc 20240430 0 48.15 50.15 48.15 50.01 222614 50.01 up up correct
ET.US PE 20240430 0 24.97 24.97 24.94 24.94 46630 24.94 down down correct
ETNB.US 89bio Inc 20240430 0 8.64 8.77 8.42 8.51 564483 8.51 down down correct
ETON.US Eton Pharmaceuticals Inc 20240430 0 3.62 3.7 3.455 3.5 36653 3.5 down down correct
ETSY.US Etsy Inc 20240430 0 68.09 69.5 68.09 68.67 2718631 68.67 up up correct
EVBG.US Everbridge Inc 20240430 0 34.66 34.82 34.56 34.75 2526824 34.75 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240430 0 9.07 9.25 9 9 136460 9 down down correct
EVER.US EverQuote Inc 20240430 0 19.61 20.455 19.61 20.17 778357 20.17 up up correct
EVFM.US Evofem Biosciences Inc 20240430 0 0.015 0.016 0.014 0.014 561900 0.014 down down correct
EVGN.US Evogene Ltd 20240430 0 0.6576 0.699 0.6501 0.699 64674 0.699 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240430 0 1.82 1.835 1.765 1.81 1457051 1.81 down down correct
EVGOW.US EVgo Equity Warrants 20240430 0 0.168 0.168 0.14 0.14 6500 0.14 down down correct
EVLO.US Evelo Biosciences Inc 20240430 0 0.05 0.05 0.05 0.05 300 0.05
EVLV.US Newhold Investment Corp 20240430 0 4.01 4.04 3.9 3.91 683246 3.91 down down correct
EVOK.US Evoke Pharma Inc 20240430 0 0.462 0.4648 0.415 0.45 20260 0.45 down down correct
EVOL.US Evolving Systems Inc 20240430 0 1.06 1.06 1.06 1.06 100 1.06
EWBC.US East West Bancorp Inc 20240430 0 75.92 76.54 74.47 74.49 587958 73.9478 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240430 0 11.44 11.86 11.4 11.76 504159 11.76 up up correct
EWTX.US Edgewise Therapeutics Inc 20240430 0 16.8 18.29 16.66 17.94 536820 17.94 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240430 0 4.68 5.18 4.62 4.95 711611 4.95 up up correct
EXAS.US Exact Sciences Corporation 20240430 0 58 59.86 57.5529 59.35 2698563 59.35 up up correct
EXC.US Exelon Corporation 20240430 0 37.46 37.795 37.035 37.58 6200162 37.2074 up up correct
EXEL.US Exelixis Inc 20240430 0 23.71 23.73 23.44 23.46 2268102 23.46 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240430 0 1.6 1.63 1.55 1.6 485407 1.6
EXLS.US ExlService Holdings Inc 20240430 0 29.29 29.53 28.96 29 1388805 29 down down correct
EXPD.US Expeditors International of Washington Inc 20240430 0 113.33 113.67 111.23 111.31 2176300 111.31 down down correct
EXPE.US Expedia Group Inc 20240430 0 136.5 137.5 134.28 134.63 2096203 134.63 down down correct
EXPI.US eXp World Holdings Inc 20240430 0 10.07 10.34 9.94 9.96 1111175 9.9198 down down correct
EXPO.US Exponent Inc 20240430 0 92.72 93.82 91.74 91.91 494534 91.91 down down correct
EXTR.US Extreme Networks Inc 20240430 0 11.37 11.51 11.19 11.2 3566768 11.2 down down correct
EYE.US National Vision Holdings Inc 20240430 0 17.53 17.82 17.4 17.42 984052 17.42 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240430 0 34.6963 34.6963 34.6963 34.6963 1 34.5479
EYEN.US Eyenovia Inc 20240430 0 0.73 0.8191 0.72 0.751 1268088 0.751 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240430 0 17.42 18.04 16.94 17.6 957489 17.6 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240430 0 2.36 2.46 2.22 2.3001 35478 2.3001 down down correct
EZGO.US EZGO Technologies Ltd 20240430 0 1.98 2.09 1.9115 1.96 86424 1.96 down down correct
EZPW.US EZCORP Inc 20240430 0 11.16 11.16 10.97 10.98 681679 10.98 down down correct
FA.US First Advantage Corporation Common Stock 20240430 0 16.46 16.58 16.25 16.3 276854 16.3 down down correct
FAMI.US Farmmi Inc 20240430 0 0.8501 0.8501 0.8404 0.8404 12443 0.8404 down down correct
FANG.US Diamondback Energy Inc 20240430 0 204.58 205.61 200.72 201.13 2042700 201.13 down down correct
FANH.US Fanhua Inc 20240430 0 3.44 3.6 3.19 3.2 62170 3.2 down down correct
FARM.US Farmer Bros. Co 20240430 0 3.13 3.1944 3.07 3.1 29719 3.1 down down correct
FARO.US FARO Technologies Inc 20240430 0 18.78 18.895 18.48 18.75 148799 18.75 down down correct
FAST.US Fastenal Company 20240430 0 68.46 68.64 67.895 67.94 3076824 67.94 down down correct
FAT.US FAT Brands Inc 20240430 0 7.39 7.48 7.345 7.45 3653 7.45 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240430 0 6.05 6.05 6.05 6.05 100 6.05
FATBP.US FAT Brands Inc 20240430 0 14.94 15.058 14.9 14.9 4900 14.9 down down correct
FATBW.US FAT Brands Inc 20240430 0 5.2 5.2 5 5.146 0 5.146 down down correct
FATE.US Fate Therapeutics Inc 20240430 0 3.97 4.13 3.91 3.95 3932325 3.95 down down correct
FBIO.US Fortress Biotech Inc 20240430 0 1.71 1.73 1.66 1.67 92200 1.67 down down correct
FBIOP.US Fortress Biotech Inc 20240430 0 14.98 14.98 14.67 14.77 5071 14.77 down down correct
FBIZ.US First Business Financial Services Inc 20240430 0 33.2 33.5 33 33.07 16524 32.8331 down down correct
FBMS.US The First Bancshares Inc 20240430 0 24.06 24.34 23.8 23.94 78872 23.6984 down down correct
FBNC.US First Bancorp 20240430 0 30.74 31 30.23 30.41 142849 30.41 down down correct
FBRT.US PE 20240430 0 20.18 20.2 20.01 20.09 10813 20.09 down down correct
FBRX.US Forte Biosciences Inc 20240430 0 0.71 0.7699 0.71 0.7413 22631 0.7413 up up correct
FCAP.US First Capital Inc 20240430 0 27.75 28.084 26.73 27.5 4472 27.5 down down correct
FCBC.US First Community Bankshares Inc 20240430 0 33.2 33.42 33.13 33.18 23752 32.91 down down correct
FCCO.US First Community Corporation 20240430 0 16.41 17.075 16.4001 16.53 22399 16.53 up up correct
FCEL.US FuelCell Energy Inc 20240430 0 0.9146 0.9459 0.856 0.9278 60914527 0.9278 up up correct
FCFS.US FirstCash Inc 20240430 0 114.99 115.39 112.08 112.98 347237 112.98 down down correct
FCNCA.US First Citizens BancShares Inc 20240430 0 1702 1716 1675.22 1686.76 95239 1686.76 down down correct
FCNCP.US First Citizens BancShares Inc 20240430 0 20.95 21.17 20.95 20.98 20600 20.98 up up correct
FCREX.US FCREX 20240430 0 12.3 12.3 12.3 12.3 0 12.3
FCRIX.US FCRIX 20240430 0 12.34 12.34 12.34 12.34 0 12.34
FCRUX.US FCRUX 20240430 0 12.28 12.28 12.28 12.28 0 12.28
FCUV.US Focus Universal Inc. Common Stock 20240430 0 0.3 0.37 0.282 0.29 1253413 0.29 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240430 0 45.1 45.4 44.66 45.4 4627 45.4 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240430 0 23.76 24.555 23.57 23.93 359827 23.93 up up correct
FDUS.US Fidus Investment Corporation 20240430 0 20.34 20.5398 20.27 20.36 167360 20.36 up up correct
FECAX.US FECAX 20240430 0 23.57 23.57 23.57 23.57 0 23.57
FEIM.US Frequency Electronics Inc 20240430 0 9.7 9.725 9.5 9.6 22611 9.6 down down correct
FELE.US Franklin Electric Co. Inc 20240430 0 99.21 102.1 95.78 96.27 429161 96.02 down down correct
FEMY.US Femasys Inc. Common Stock 20240430 0 1.33 1.33 1.27 1.27 69173 1.27 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240430 0 9.05 9.32 9.01 9.18 89690 9.18 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240430 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240430 0 22.06 22.32 21.95 22.11 273246 22.11 up up correct
FFBW.US FFBW Inc 20240430 0 12.76 12.76 12.76 12.76 0 12.76
FFIC.US Flushing Financial Corporation 20240430 0 11.2 11.24 10.92 11.02 123871 11.02 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240430 0 0.042 0.049 0.0395 0.0441 71538891 0.0441 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240430 0 0.0129 0.013 0.012 0.0121 13579 0.0121 down down correct
FFIN.US First Financial Bankshares Inc 20240430 0 29.5 29.93 29.4601 29.56 389189 29.56 up up correct
FFIV.US F5 Networks Inc 20240430 0 162.25 170 159.005 165.31 2061450 165.31 up up correct
FFNW.US First Financial Northwest Inc 20240430 0 20.46 20.46 20.32 20.37 40464 20.37 down down correct
FFWM.US First Foundation Inc 20240430 0 5.87 5.9 5.48 5.48 418841 5.47 down down correct
FGBI.US First Guaranty Bancshares Inc 20240430 0 9.95 11.24 9.95 11.23 153739 11.23 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240430 0 18.4 18.4 18.31 18.4 800 18.4
FGEN.US FibroGen Inc 20240430 0 1.05 1.16 1.03 1.12 1122653 1.12 up up correct
FGF.US FG Financial Group Inc 20240430 0 1.375 1.375 1.3 1.34 12035 1.34 down down correct
FGFPP.US FG Financial Group Inc 20240430 0 18.5 18.7 18.5 18.61 2500 18.61 up up correct
FHB.US First Hawaiian Inc 20240430 0 21.45 21.795 21.07 21.09 748338 21.09 down down correct
FHLTU.US Future Health Esg Corp Unit 20240430 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240430 0 17.7 17.7 17.4901 17.5 5344 17.5 down down correct
FHTX.US Foghorn Therapeutics Inc 20240430 0 5.57 5.68 5.44 5.46 28866 5.46 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240430 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240430 0 26.75 27.04 26.65 26.7 541086 26.2501 down down correct
FINW.US FinWise Bancorp Common Stock 20240430 0 10.7 10.7 10.23 10.61 58319 10.61 down down correct
FISI.US Financial Institutions Inc 20240430 0 17.3 17.42 17.09 17.22 50257 17.22 down down correct
FITB.US Fifth Third Bancorp 20240430 0 36.73 36.91 36.43 36.46 3314778 36.46 down down correct
FITBI.US Fifth Third Bancorp 20240430 0 25.3 25.42 25.28 25.41 36700 25.41 up up correct
FITBO.US Fifth Third Bancorp 20240430 0 21.5 21.628 21.45 21.45 20000 21.45 down down correct
FITBP.US Fifth Third Bancorp 20240430 0 23.73 23.75 22.98 22.98 55100 22.98 down down correct
FIVE.US Five Below Inc 20240430 0 146.2 147.69 146 146.34 705881 146.34 up up correct
FIVN.US Five9 Inc 20240430 0 58.5 59.1 57.56 57.57 1168325 57.57 down down correct
FIZZ.US National Beverage Corp 20240430 0 43.71 44.75 43.1401 44.5 272116 44.5 up up correct
FKWL.US Franklin Wireless Corp 20240430 0 2.96 2.99 2.96 2.99 8060 2.99 up up correct
FLEX.US Flex Ltd 20240430 0 29.05 29.775 28.59 28.65 5807910 28.65 down down correct
FLGC.US Flora Growth Corp 20240430 0 1.26 1.78 1.19 1.69 2294624 1.69 up up correct
FLGT.US Fulgent Genetics Inc 20240430 0 20.47 20.53 20.03 20.35 308909 20.35 down down correct
FLIC.US The First of Long Island Corporation 20240430 0 9.48 9.58 9.35 9.47 144652 9.47 down down correct
FLL.US Full House Resorts Inc 20240430 0 5.212 5.3 5.02 5.1 152691 5.1 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240430 0 17.95 18.56 17.71 17.84 2194159 17.84 down down correct
FLNT.US Fluent Inc 20240430 0 3.04 3.47 3.0125 3.47 89580 3.47 up up correct
FLUX.US Flux Power Holdings Inc 20240430 0 4.87 5.05 4.65 4.65 105474 4.65 down down correct
FLWS.US 1 20240430 0 9.24 9.24 8.95 9.07 379325 9.07 down down correct
FLXS.US Flexsteel Industries Inc 20240430 0 38.5 38.5 32.5 32.96 36252 32.96 down down correct
FLYW.US Flywire Corporation 20240430 0 20.33 20.6497 20.11 20.5 1341834 20.5 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240430 0 21.105 21.105 20.5 20.5 11028 20.5 down down correct
FMBH.US First Mid Bancshares Inc 20240430 0 31.08 31.23 30.88 30.96 44498 30.96 down down correct
FMNB.US Farmers National Banc Corp 20240430 0 11.89 12 11.83 11.83 90300 11.83 down down correct
FNCB.US FNCB Bancorp Inc 20240430 0 5.53 5.56 5.37 5.53 14962 5.53
FNCH.US Finch Therapeutics Group Inc 20240430 0 2.1612 2.38 2.1601 2.24 15680 2.24 up up correct
FNKO.US Funko Inc 20240430 0 6.04 6.11 5.8801 6.09 375719 6.09 up up correct
FNLC.US The First Bancorp Inc 20240430 0 22.01 22.18 21.7874 22.08 18449 22.08 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240430 0 11.11 11.11 11.11 11.11 1 11.11
FNWB.US First Northwest Bancorp 20240430 0 10.92 11.15 10.16 10.25 40642 10.25 down down correct
FNWD.US Finward Bancorp Common Stock 20240430 0 24.49 24.49 24.49 24.49 1186 24.49
FOLD.US Amicus Therapeutics Inc 20240430 0 10.17 10.23 9.96 9.99 2346808 9.99 down down correct
FONR.US FONAR Corporation 20240430 0 16 16 15.66 15.74 34363 15.74 down down correct
FORA.US Forian Inc 20240430 0 2.59 2.75 2.59 2.615 8575 2.615 up up correct
FORD.US Forward Industries Inc 20240430 0 0.52 0.5524 0.52 0.5376 7516 0.5376 up up correct
FORM.US FormFactor Inc 20240430 0 45.55 45.87 44.55 44.59 852635 44.59 down down correct
FORR.US Forrester Research Inc 20240430 0 18.71 19.275 18.19 18.19 159374 18.19 down down correct
FORTY.US Formula Systems (1985) Ltd 20240430 0 74.8 74.8 74.8 74.8 38 74.8
FOSL.US Fossil Group Inc 20240430 0 0.7718 0.8001 0.75 0.7778 1215719 0.7778 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240430 0 9.8 10.75 9.6 9.96 43400 9.96 up up correct
FOX.US Fox Corporation 20240430 0 29 29 28.5109 28.68 1278138 28.68 down down correct
FOXA.US Fox Corporation 20240430 0 31.47 31.55 30.915 31.01 3475802 31.01 down down correct
FOXF.US Fox Factory Holding Corp 20240430 0 39.43 39.55 37.98 38.92 909454 38.92 down down correct
FPAY.US FlexShopper Inc 20240430 0 1 1.1497 1 1.1 85321 1.1 up up correct
FRAF.US Franklin Financial Services Corporation 20240430 0 30.23 30.36 29.62 30.27 8100 29.95 up up correct
FRBA.US First Bank 20240430 0 11.82 11.88 11.6 11.68 42662 11.68 down down correct
FRBK.US Republic First Bancorp Inc 20240430 0 0.005 0.0101 0.0033 0.01 416416 0.01 up up correct
FREE.US Whole Earth Brands Inc 20240430 0 4.81 4.8275 4.81 4.82 285213 4.82 up up correct
FRHC.US Freedom Holding Corp 20240430 0 68.9 68.98 68.01 68.01 68638 68.01 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240430 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240430 0 33.56 33.75 33.31 33.42 210931 33.42 down down correct
FROG.US JFrog Ltd 20240430 0 40.46 41.0538 39.68 39.88 593268 39.88 down down correct
FROPX.US FROPX 20240430 0 19.55 19.55 19.55 19.55 0 19.55
FRPH.US FRP Holdings Inc 20240430 0 30.8 30.8 30.24 30.31 15311 30.31 down down correct
FRPT.US Freshpet Inc 20240430 0 107.23 107.595 105.59 106.07 365514 106.07 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240430 0 18.16 18.375 17.84 17.85 2290450 17.85 down down correct
FRST.US Primis Financial Corp 20240430 0 10.02 10.02 9.71 9.72 53250 9.6304 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240430 0 1.14 1.14 1.08 1.09 38664 1.09 down down correct
FSBC.US Five Star Bancorp 20240430 0 21.65 21.81 21.5 21.62 67336 21.62 down down correct
FSBW.US FS Bancorp Inc 20240430 0 31.9283 31.9283 31.17 31.17 12367 30.9141 down down correct
FSEA.US First Seacoast Bancorp 20240430 0 8.75 8.75 8.7 8.74 6394 8.74 down down correct
FSFG.US First Savings Financial Group Inc 20240430 0 16.02 16.05 16 16.03 3537 16.03 up up correct
FSLR.US First Solar Inc 20240430 0 178.35 180.22 176.23 176.3 1300648 176.3 down down correct
FSTR.US L.B. Foster Company 20240430 0 24.13 24.2 23.1 23.25 43861 23.25 down down correct
FSV.US FirstService Corporation 20240430 0 148.89 149.03 146.91 147 47455 147 down down correct
FTCI.US FTC Solar Inc 20240430 0 0.436 0.49 0.435 0.46 531729 0.46 up up correct
FTDR.US Frontdoor Inc 20240430 0 31.11 31.23 30.645 30.69 800303 30.69 down down correct
FTEK.US Fuel Tech Inc 20240430 0 1.27 1.3 1.25 1.26 52029 1.26 down down correct
FTFT.US Future FinTech Group Inc 20240430 0 0.84 0.889 0.84 0.8665 22930 0.8665 up up correct
FTHM.US Fathom Holdings Inc 20240430 0 1.55 1.65 1.55 1.56 86093 1.56 up up correct
FTNT.US Fortinet Inc 20240430 0 63.79 64.44 63.16 63.18 5324350 63.18 down down correct
FULC.US Fulcrum Therapeutics Inc 20240430 0 6.99 7.25 6.99 7.13 365129 7.13 up up correct
FULT.US Fulton Financial Corporation 20240430 0 16.89 17.145 16.53 16.55 7757999 16.55 down down correct
FULTP.US Fulton Financial Corporation 20240430 0 18.27 18.65 18.27 18.4 5200 18.4 up up correct
FUNC.US First United Corporation 20240430 0 22.52 22.75 22.5 22.59 45466 22.59 up up correct
FUND.US Sprott Focus Trust Inc 20240430 0 7.65 7.66 7.59 7.59 19300 7.59 down down correct
FUSB.US First US Bancshares Inc 20240430 0 10.25 10.34 10.25 10.34 1336 10.34 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240430 0 21.39 21.53 21.37 21.43 604304 21.43 up up correct
FUTU.US Futu Holdings Limited 20240430 0 64.26 65.53 64.01 64.31 1732078 64.31 up up correct
FUV.US Arcimoto Inc 20240430 0 0.4 0.43 0.38 0.38 116027 0.38 down down correct
FVCB.US FVCBankcorp Inc 20240430 0 11.39 11.64 11.39 11.51 15665 11.51 up up correct
FWBI.US First Wave BioPharma Inc 20240430 0 2.73 2.73 2.62 2.64 8809 2.64 down down correct
FWONA.US Formula One Group 20240430 0 61.93 63.12 61.59 62.27 87800 62.27 up up correct
FWONK.US Formula One Group 20240430 0 69.32 70.69 69.025 69.97 1002000 69.97 up up correct
FWRD.US Forward Air Corporation 20240430 0 22.22 22.27 21.6 22.02 528329 22.02 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240430 0 25.5 25.98 24.87 25.52 765704 25.52 up down incorrect
FXNC.US First National Corporation 20240430 0 14.6 14.76 14.5 14.76 2700 14.76 up down incorrect
FYBR.US Frontier Communications Parent Inc 20240430 0 23.22 23.76 23.11 23.14 1068618 23.14 down up incorrect
GABC.US German American Bancorp Inc 20240430 0 31.35 32.1 31.35 31.73 87678 31.4648 up down incorrect
GAIA.US Gaia Inc 20240430 0 4.04 4.04 3.75 3.83 42673 3.83 down up incorrect
GAIN.US Gladstone Investment Corporation 20240430 0 14.17 14.31 14.15 14.3 87742 14.3 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240430 0 23.85 23.98 23.85 23.94 6100 23.94 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240430 0 22.65 22.71 22.59 22.71 8100 22.71 up down incorrect
GALT.US Galectin Therapeutics Inc 20240430 0 3.56 3.67 3.43 3.51 148744 3.51 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20240430 0 8.83 8.83 8.64 8.65 85945 8.65 down up incorrect
GAMC.US Golden Arrow Merger Corp 20240430 0 10.76 10.76 10.76 10.76 0 10.76
GAMCU.US Golden Arrow Merger Corp 20240430 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240430 0 0.169 0.17 0.169 0.17 6000 0.17 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20240430 0 1.48 1.56 1.3501 1.42 162648 1.42 down up incorrect
GAN.US GAN Limited 20240430 0 1.19 1.2 1.17 1.18 113777 1.18 down up incorrect
GANX.US Gain Therapeutics Inc 20240430 0 2.97 3 2.88 2.93 34758 2.93 down up incorrect
GASS.US StealthGas Inc 20240430 0 6.22 6.31 6.07 6.26 142949 6.26 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240430 0 10.4 10.4 10.4 10.4 32 10.4
GATEU.US Marblegate Acquisition Corp. Unit 20240430 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240430 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240430 0 36.69 37.01 36.16 36.18 424076 36.18 down up incorrect
GBDC.US Golub Capital BDC Inc 20240430 0 17.72 17.72 17.36 17.37 759467 16.98 down up incorrect
GBIO.US Generation Bio Co 20240430 0 2.83 3.1399 2.83 2.83 126080 2.83
GBNY.US Generations Bancorp NY Inc 20240430 0 10.225 10.225 10.225 10.225 0 10.225
GBRGW.US Goldenbridge Acquisition Limited 20240430 0 0.2375 0.25 0.2375 0.25 753 0.25 up up correct
GCBC.US Greene County Bancorp Inc 20240430 0 29.35 30 29.26 29.42 17061 29.42 up up correct
GCMG.US GCM Grosvenor Inc 20240430 0 9.42 9.51 9.35 9.44 133000 9.44 up up correct
GCMGW.US GCM Grosvenor Inc 20240430 0 0.4125 0.4599 0.4125 0.4201 20835 0.4201 up up correct
GCREX.US Griffin Institutional Access Real Estate 20240430 0 22.79 22.79 22.79 22.79 0 22.79
GDEN.US Golden Entertainment Inc 20240430 0 32.38 32.4104 31.91 32.05 115039 32.05 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240430 0 2.23 2.23 2.23 2.23 0 2.23
GDRX.US GoodRx Holdings Inc 20240430 0 7.03 7.16 7.0125 7.1 686785 7.1 up up correct
GDS.US GDS Holdings Limited 20240430 0 8.22 8.22 8.01 8.16 2398494 8.16 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240430 0 9.75 9.94 9.63 9.77 784801 9.77 up up correct
GECC.US Great Elm Capital Corporation 20240430 0 10.26 10.26 10.15 10.15 8381 10.15 down down correct
GECCM.US GECCM 20240430 0 25.017 25.08 24.91 25.08 5400 25.08 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240430 0 24.06 24.3 24.06 24.3 541 24.3 up up correct
GEG.US Great Elm Group Inc 20240430 0 1.89 1.89 1.88 1.88 405 1.88 down up incorrect
GENC.US Gencor Industries Inc 20240430 0 16.89 17.15 16.79 16.97 39561 16.97 up down incorrect
GENE.US Genetic Technologies Limited 20240430 0 2.3 2.34 2.22 2.32 20349 2.32 up down incorrect
GEOS.US Geospace Technologies Corporation 20240430 0 12.5 12.5 12.14 12.15 49191 12.15 down up incorrect
GERN.US Geron Corporation 20240430 0 4.02 4.12 3.92 3.93 15489110 3.93 down up incorrect
GEVO.US Gevo Inc 20240430 0 0.7019 0.7092 0.6515 0.6588 2622656 0.6588 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240430 0 2.96 3.0331 2.85 2.87 84182 2.87 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20240430 0 0.2522 0.2523 0.2522 0.2523 411 0.2523 up down incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20240430 0 48.6 49.265 48.6 48.88 1471000 48.88 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20240430 0 31.65 33.585 31.4 32.43 2045013 32.43 up down incorrect
GH.US Guardant Health Inc 20240430 0 17.9 18.3306 17.55 18 1168525 18 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240430 0 10.77 11.26 10.77 10.96 62220 10.96 up up correct
GHSI.US Guardion Health Sciences Inc 20240430 0 7.9 7.91 7.9 7.9 1610 7.9
GIFI.US Gulf Island Fabrication Inc 20240430 0 7.27 7.33 6.84 6.9 57538 6.9 down down correct
GIGM.US GigaMedia Limited 20240430 0 1.315 1.37 1.28 1.3491 36793 1.3491 up up correct
GIII.US G 20240430 0 28.45 28.55 28.07 28.15 328368 28.15 down down correct
GILD.US Gilead Sciences Inc 20240430 0 65.62 65.64 64.82 65.2 7436600 65.2 down down correct
GILT.US Gilat Satellite Networks Ltd 20240430 0 5.03 5.065 4.95 4.95 162371 4.95 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240430 0 3.76 3.83 3.7361 3.74 70462 3.74 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20240430 0 0.397 0.3999 0.397 0.3999 1101 0.3999 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240430 0 24.32 24.32 24.32 24.32 0 24.32
GLAD.US Gladstone Capital Corporation 20240430 0 21.63 21.63 21.42 21.42 114671 21.42 down down correct
GLBE.US Global 20240430 0 33.3 33.8 32.97 33.53 640031 33.53 up up correct
GLBFX.US GL Beyond Income Fund 20240430 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240430 0 1.9 1.9 1.88 1.885 7815 1.885 down down correct
GLBZ.US Glen Burnie Bancorp 20240430 0 4.9 4.94 4.9 4.94 2987 4.94 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240430 0 7.09 7.09 6.55 6.6 868030 6.6 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240430 0 0.3826 0.399 0.3518 0.352 30455 0.352 down down correct
GLNG.US Golar LNG Limited 20240430 0 24.89 25.03 24.415 24.52 695580 24.52 down down correct
GLPG.US Galapagos NV 20240430 0 28.47 28.61 28.36 28.45 62862 28.45 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240430 0 42.92 43.46 42.66 42.73 1322593 42.73 down down correct
GLRE.US Greenlight Capital Re Ltd 20240430 0 12.06 12.13 11.925 12.12 51151 12.12 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240430 0 23.94 23.94 23.94 23.94 0 23.94
GLSI.US Greenwich LifeSciences Inc 20240430 0 12.51 12.915 12.25 12.42 16174 12.42 down down correct
GLTO.US Galecto Inc 20240430 0 0.7 0.7 0.656 0.6755 144973 0.6755 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240430 0 5.57 5.57 5.2416 5.32 92522 5.32 down down correct
GLYC.US GlycoMimetics Inc 20240430 0 1.56 1.9 1.51 1.8 1450313 1.8 up up correct
GMBL.US Esports Entertainment Group Inc 20240430 0 0.81 0.81 0.621 0.79 2700 0.79 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240430 0 0.227 0.227 0.227 0.227 200 0.227
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240430 0 23.44 23.44 23.44 23.44 0 23.44
GNFT.US Genfit SA 20240430 0 3.51 3.52 3.5 3.5 3246 3.5 down down correct
GNLN.US Greenlane Holdings Inc 20240430 0 0.72 0.84 0.6505 0.769 2201088 0.769 up up correct
GNPX.US Genprex Inc 20240430 0 2.31 2.455 2.21 2.27 13242 2.27 down down correct
GNSS.US Genasys Inc 20240430 0 2.18 2.19 2.03 2.1 9157 2.1 down down correct
GNTX.US Gentex Corporation 20240430 0 34.51 34.73 34.08 34.3 1843502 34.3 down down correct
GNTY.US Guaranty Bancshares Inc 20240430 0 28.995 28.995 28.61 28.73 8210 28.73 down down correct
GO.US Grocery Outlet Holding Corp 20240430 0 25.75 26.35 25.56 25.97 1045285 25.97 up up correct
GOCO.US GoHealth Inc 20240430 0 9.93 10.35 9.89 10.07 15386 10.07 up up correct
GOEV.US Canoo Inc 20240430 0 2.8 2.895 2.69 2.88 2028526 2.88 up up correct
GOEVW.US Canoo Holdings Ltd 20240430 0 0.068 0.0775 0.068 0.068 112024 0.068
GOGL.US Golden Ocean Group Limited 20240430 0 14.07 14.165 13.98 14.09 1551432 14.09 up up correct
GOGO.US Gogo Inc 20240430 0 9.18 9.18 9 9.06 1478198 9.06 down down correct
GOOD.US Gladstone Commercial Corporation 20240430 0 13.31 13.47 13.27 13.37 174670 13.37 up up correct
GOODN.US Gladstone Commercial Corporation 20240430 0 21.73 22.848 21.73 22.83 700 22.83 up up correct
GOOG.US Alphabet Inc 20240430 0 167.38 169.87 164.5 164.64 29420760 164.64 down down correct
GOOGL.US Alphabet Inc 20240430 0 165.612 168.1 162.6 162.78 33562859 162.78 down down correct
GOSS.US Gossamer Bio Inc 20240430 0 0.735 0.748 0.6541 0.71 1114955 0.71 down down correct
GOVX.US GeoVax Labs Inc 20240430 0 1.49 1.515 1.38 1.4001 19254 1.4001 down down correct
GP.US GreenPower Motor Company Inc 20240430 0 1.83 1.88 1.81 1.86 24141 1.86 up up correct
GPRE.US Green Plains Inc 20240430 0 21.52 21.6 20.64 20.67 986583 20.67 down down correct
GPRO.US GoPro Inc 20240430 0 1.78 1.79 1.73 1.73 1432897 1.73 down down correct
GRBK.US Green Brick Partners Inc 20240430 0 55.68 56.035 54.09 54.13 397017 54.13 down down correct
GREE.US Greenidge Generation Holdings Inc 20240430 0 2.8 2.86 2.65 2.68 72262 2.68 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240430 0 9.2 9.458 9.2 9.3 2400 9.3 up up correct
GRFS.US Grifols S.A 20240430 0 6.51 6.62 6.32 6.43 1785894 6.43 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240430 0 24.86 24.86 24.86 24.86 0 24.86
GRIN.US Grindrod Shipping Holdings Ltd 20240430 0 13.61 13.72 13.55 13.72 3514 13.72 up up correct
GRMN.US Garmin Ltd 20240430 0 145.09 146.24 144.41 144.47 1185434 144.47 down up incorrect
GRNQ.US Greenpro Capital Corp 20240430 0 1.21 1.32 1.21 1.27 10692 1.27 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20240430 0 0.59 0.6601 0.59 0.6163 138718 0.6163 up down incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20240430 0 3.26 3.26 3.26 3.26 525 3.26
GROW.US U.S. Global Investors Inc 20240430 0 2.75 2.75 2.65 2.67 22663 2.6626 down up incorrect
GRPN.US Groupon Inc 20240430 0 11.58 11.87 11.4 11.56 985917 11.56 down up incorrect
GRTS.US Gritstone bio Inc 20240430 0 0.82 0.82 0.78 0.8 1230032 0.8 down up incorrect
GRTX.US Galera Therapeutics Inc 20240430 0 0.1868 0.1967 0.1728 0.1863 397759 0.1863 down up incorrect
GRVY.US Gravity Co. Ltd 20240430 0 65.81 66.47 65.02 65.3 22405 65.3 down up incorrect
GRWG.US GrowGeneration Corp 20240430 0 2.27 3.0399 2.21 2.99 6572313 2.99 up down incorrect
GSBC.US Great Southern Bancorp Inc 20240430 0 51.75 51.99 51.32 51.4 24360 51.4 down up incorrect
GSHD.US Goosehead Insurance Inc 20240430 0 56.27 57.76 55.69 56.91 448492 56.91 up down incorrect
GSIT.US GSI Technology Inc 20240430 0 4.12 4.16 3.88 3.93 282602 3.93 down up incorrect
GSM.US Ferroglobe PLC 20240430 0 5.23 5.35 5.215 5.25 1211775 5.25 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20240430 0 0.0049 0.0049 0.0049 0.0049 100 0.0049
GSRDX.US GSRDX 20240430 0 8.15 8.15 8.15 8.15 0 8.15
GSREX.US GSREX 20240430 0 8.14 8.14 8.14 8.14 0 8.14
GSRHX.US GSRHX 20240430 0 8.6 8.6 8.6 8.6 0 8.6
GSRJX.US GSRJX 20240430 0 8.15 8.15 8.15 8.15 0 8.15
GSRQX.US GSRQX 20240430 0 8.3 8.3 8.3 8.3 0 8.3
GT.US The Goodyear Tire & Rubber Company 20240430 0 11.96 12.095 11.8001 11.96 3211044 11.96
GTACU.US Global Technology Acquisition Corp. I Unit 20240430 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240430 0 3 3.0648 2.9539 3 9487 3
GTEC.US Greenland Technologies Holding Corporation 20240430 0 1.63 1.6599 1.59 1.6 14399 1.6 down down correct
GTHX.US G1 Therapeutics Inc 20240430 0 3.71 3.8575 3.65 3.77 528648 3.77 up up correct
GTIM.US Good Times Restaurants Inc 20240430 0 2.76 2.76 2.64 2.67 16327 2.67 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240430 0 54.6 54.96 52.43 52.47 1696948 52.47 down down correct
GTX.US Garrett Motion Inc 20240430 0 9.73 9.73 9.41 9.56 892735 9.56 down down correct
GURE.US Gulf Resources Inc 20240430 0 1.575 1.6016 1.52 1.52 16568 1.52 down down correct
GVP.US GSE Systems Inc 20240430 0 2.379 2.42 2.27 2.36 13105 2.36 down down correct
GWRS.US Global Water Resources Inc 20240430 0 12.7 12.7 12.24 12.24 23142 12.24 down down correct
GYRO.US Gyrodyne LLC 20240430 0 7.8999 7.8999 7.8999 7.8999 22 7.8999
HA.US Hawaiian Holdings Inc 20240430 0 12.38 12.81 12.305 12.7 716450 12.7 up down incorrect
HAFC.US Hanmi Financial Corporation 20240430 0 15.48 15.53 15.3 15.3 194851 15.0594 down up incorrect
HAIN.US The Hain Celestial Group Inc 20240430 0 6.19 6.2 6.005 6.14 1574727 6.14 down up incorrect
HALL.US Hallmark Financial Services Inc 20240430 0 0.65 0.6605 0.65 0.6605 332 0.6605 up down incorrect
HALO.US Halozyme Therapeutics Inc 20240430 0 38.54 39.03 37.965 38.1 922527 38.1 down up incorrect
HAS.US Hasbro Inc 20240430 0 63.31 63.62 61.19 61.3 1624900 61.3 down up incorrect
HAYN.US Haynes International Inc 20240430 0 60.27 60.54 60.15 60.15 259040 60.15 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20240430 0 13.45 13.61 13.42 13.47 15679440 13.47 up up correct
HBANM.US Huntington Bancshares Incorporated 20240430 0 21.43 21.694 21.42 21.56 19700 21.56 up up correct
HBANP.US Huntington Bancshares Incorporated 20240430 0 17.89 17.89 17.6 17.84 38400 17.84 down down correct
HBCP.US Home Bancorp Inc 20240430 0 35.75 35.765 34.51 35 18772 35 down down correct
HBIO.US Harvard Bioscience Inc 20240430 0 3.71 3.88 3.6 3.82 206610 3.82 up up correct
HBNC.US Horizon Bancorp Inc 20240430 0 11.5 11.56 11.4 11.48 138798 11.48 down down correct
HBT.US HBT Financial Inc 20240430 0 18.72 18.785 18.42 18.455 38500 18.2724 down down correct
HCAT.US Health Catalyst Inc 20240430 0 6.24 6.48 6.12 6.22 1021398 6.22 down down correct
HCKT.US The Hackett Group Inc 20240430 0 22.01 22.085 21.69 21.69 114293 21.69 down down correct
HCM.US HUTCHMED (China) Limited 20240430 0 18.6 18.89 18.3959 18.51 54130 18.51 down down correct
HCSG.US Healthcare Services Group Inc 20240430 0 10.77 10.96 10.6 10.62 1019226 10.62 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240430 0 1.23 1.2468 1.2001 1.2062 9951 1.2062 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240430 0 10.48 10.49 10.48 10.49 2900 10.49 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240430 0 10.5 10.5 10.5 10.5 0 10.5
HCWB.US HCW Biologics Inc. Common Stock 20240430 0 1.45 1.5502 1.2901 1.4 13002 1.4 down down correct
HDSN.US Hudson Technologies Inc 20240430 0 10.24 10.29 9.7 9.92 719079 9.92 down down correct
HEAR.US Turtle Beach Corporation 20240430 0 13.87 14.2 13.81 14.1 259548 14.1 up up correct
HEES.US H&E Equipment Services Inc 20240430 0 52.96 54.0068 47.2501 48.29 1716721 48.29 down down correct
HELE.US Helen of Troy Limited 20240430 0 91.69 93.49 90.82 92.71 493929 92.71 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240430 0 1.37 1.41 1.3301 1.365 9146 1.365 down down correct
HEPS.US D 20240430 0 1.43 1.48 1.43 1.45 226781 1.45 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240430 0 11.25 11.6 11.25 11.6 853 11.6 up up correct
HFFG.US HF Foods Group Inc 20240430 0 2.99 3.07 2.8603 2.92 51151 2.92 down down correct
HFWA.US Heritage Financial Corporation 20240430 0 17.55 17.95 17.36 17.74 276433 17.5256 up up correct
HGBL.US Heritage Global Inc 20240430 0 2.44 2.49 2.43 2.46 58505 2.46 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240430 0 11.31 11.31 11.31 11.31 12 11.31
HHGCU.US HHG Capital Corp Unit 20240430 0 11.4 11.4 11.4 11.4 0 11.4
HIBB.US Hibbett Inc 20240430 0 85.99 86.49 85.88 86.24 1047897 86.24 up up correct
HIFS.US Hingham Institution for Savings 20240430 0 171.8 171.8 168.9 168.9 9979 168.2978 down down correct
HIHO.US Highway Holdings Limited 20240430 0 2.15 2.15 2.101 2.101 1005 2.101 down down correct
HIMX.US Himax Technologies Inc 20240430 0 5.06 5.07 5 5.05 420853 5.05 down down correct
HITI.US High Tide Inc. Common Shares 20240430 0 2 2.34 1.9601 2.29 1976449 2.29 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240430 0 2.76 2.81 2.53 2.54 2727990 2.54 down down correct
HLIT.US Harmonic Inc 20240430 0 11.85 12.11 10.5 10.74 7374787 10.74 down down correct
HLMN.US Hillman Solutions Corp 20240430 0 9.71 9.82 9.545 9.56 1135358 9.56 down down correct
HLNE.US Hamilton Lane Incorporated 20240430 0 113.82 114.89 111.54 111.72 143084 111.72 down down correct
HLTH.US Cue Health Inc. Common Stock 20240430 0 0.1425 0.1468 0.1351 0.136 714507 0.136 down down correct
HMNF.US HMN Financial Inc 20240430 0 19.53 19.9 19.25 19.9 4526 19.9 up up correct
HMST.US HomeStreet Inc 20240430 0 12.16 12.47 11.925 12.25 172238 12.25 up up correct
HNNA.US Hennessy Advisors Inc 20240430 0 6.8 6.9699 6.8 6.8967 1108 6.8967 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240430 0 23.52 23.52 23.478 23.478 5700 23.478 down up incorrect
HNRG.US Hallador Energy Company 20240430 0 5.18 5.21 5 5.11 304416 5.11 down up incorrect
HNST.US The Honest Company Inc 20240430 0 3.05 3.075 2.99 3.01 545727 3.01 down up incorrect
HOFT.US Hooker Furniture Corporation 20240430 0 17.11 17.285 17 17 25459 17 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20240430 0 3 3.1599 3 3.12 7440 3.12 up down incorrect
HOFVW.US Hall of Fame Village LLC 20240430 0 0.0099 0.0099 0.0099 0.0099 1500 0.0099
HOLI.US Hollysys Automation Technologies Ltd 20240430 0 24.66 24.69 23.085 23.29 1749066 23.29 down up incorrect
HOLX.US Hologic Inc 20240430 0 76.36 76.51 75.62 75.77 1515878 75.77 down up incorrect
HON.US Honeywell International Inc 20240430 0 193.99 195.84 192.32 192.73 3128075 192.73 down up incorrect
HONE.US HarborOne Bancorp Inc 20240430 0 10.23 10.28 10.055 10.13 177755 10.13 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240430 0 17.14 17.3 16.47 16.49 8986252 16.49 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20240430 0 0.93 0.9699 0.88 0.8873 708807 0.8873 down up incorrect
HOPE.US Hope Bancorp Inc 20240430 0 9.92 10.165 9.86 10.02 1532218 9.8893 up down incorrect
HOTH.US Hoth Therapeutics Inc 20240430 0 1.18 1.22 1.1721 1.215 32921 1.215 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20240430 0 6.61 6.74 6.19 6.24 143426 6.24 down up incorrect
HPK.US HighPeak Energy Inc 20240430 0 14.96 14.96 14.19 14.21 209500 14.21 down up incorrect
HPKEW.US HighPeak Energy Inc 20240430 0 5.68 6.3 5.68 5.94 5000 5.94 up down incorrect
HQI.US HireQuest Inc 20240430 0 12.51 12.82 12.5 12.82 6846 12.82 up up correct
HQY.US HealthEquity Inc 20240430 0 80.5 80.5 78.86 78.91 481178 78.91 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240430 0 31.65 34.4 30.85 30.91 1739414 30.91 down down correct
HROW.US Harrow Health Inc 20240430 0 10.56 10.645 10.11 10.19 317493 10.19 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240430 0 24.67 24.83 24.67 24.81 800 24.81 up up correct
HRTX.US Heron Therapeutics Inc 20240430 0 2.46 2.46 2.27 2.32 2329041 2.32 down down correct
HRZN.US Horizon Technology Finance Corporation 20240430 0 11.62 11.62 11.4 11.45 326558 11.45 down down correct
HSDT.US Helius Medical Technologies Inc 20240430 0 4.01 4.2 3.99 3.99 9203 3.99 down down correct
HSIC.US Henry Schein Inc 20240430 0 72.48 72.575 69.17 69.28 1720426 69.28 down down correct
HSII.US Heidrick & Struggles International Inc 20240430 0 30.09 30.16 29.36 29.48 138962 29.48 down down correct
HSON.US Hudson Global Inc 20240430 0 16.75 16.75 16.5 16.5 815 16.5 down down correct
HST.US Host Hotels & Resorts Inc 20240430 0 18.96 19.15 18.82 18.87 7728182 18.87 down down correct
HSTM.US HealthStream Inc 20240430 0 25.83 25.89 25.61 25.77 82429 25.7433 down down correct
HSTO.US Histogen Inc 20240430 0 0.35 0.35 0.35 0.35 15800 0.35
HTBI.US HomeTrust Bancshares Inc 20240430 0 25.74 25.92 25.4542 25.7 75001 25.7 down down correct
HTBK.US Heritage Commerce Corp 20240430 0 7.98 8.025 7.915 7.94 459508 7.8156 down down correct
HTHT.US Huazhu Group Limited 20240430 0 37.71 38.51 36.59 36.71 2788035 36.71 down down correct
HTIA.US Healthcare Trust Inc 20240430 0 14.55 14.82 14.45 14.54 3100 14.54 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240430 0 13.868 14.18 13.868 14.03 800 14.03 up up correct
HTLD.US Heartland Express Inc 20240430 0 9.95 10.045 9.63 9.94 1323506 9.94 down down correct
HTLF.US Heartland Financial USA Inc 20240430 0 41.62 43.17 41.08 42.11 1529618 41.8191 up up correct
HTLFP.US Heartland Financial USA Inc 20240430 0 25.08 25.1 25 25.1 5100 25.1 up up correct
HTOO.US Fusion Fuel Green PLC 20240430 0 1.29 1.34 1.23 1.25 69255 1.25 down down correct
HTOOW.US Fusion Fuel Green PLC 20240430 0 0.117 0.125 0.1 0.1025 16260 0.1025 down down correct
HUBG.US Hub Group Inc 20240430 0 40.39 40.4 39.885 40.22 420037 40.22 down down correct
HUDI.US Huadi International Group Co. Ltd 20240430 0 2.66 2.68 2.5 2.54 17775 2.54 down down correct
HUGE.US FSD Pharma Inc 20240430 0 0.48 0.48 0.4 0.4075 1352445 0.4075 down down correct
HUIZ.US Huize Holding Limited 20240430 0 0.649 0.6899 0.615 0.6217 59062 0.6217 down down correct
HUMA.US Humacyte Inc 20240430 0 4.05 4.103 3.86 3.92 952284 3.92 down down correct
HUMAW.US Humacyte Inc 20240430 0 0.63 0.6499 0.6 0.6201 3911 0.6201 down down correct
HURC.US Hurco Companies Inc 20240430 0 18.48 18.49 18.01 18.1 48198 18.1 down down correct
HURN.US Huron Consulting Group Inc 20240430 0 93.46 94.07 92.99 93.24 153217 93.24 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240430 0 8.09 8.2 7.86 7.86 2458208 7.86 down down correct
HWBK.US Hawthorn Bancshares Inc 20240430 0 18.49 18.9999 17.86 18.23 27916 18.23 down down correct
HWC.US Hancock Whitney Corporation 20240430 0 46.05 46.52 45.35 45.39 312857 45.39 down down correct
HWCPZ.US HWCPZ 20240430 0 22.98 23.11 22.63 22.74 47500 22.74 down down correct
HWKN.US Hawkins Inc 20240430 0 77.56 77.56 75.76 75.77 90834 75.77 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240430 0 10.486 10.49 10.48 10.49 58464 10.49 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20240430 0 0.82 1.03 0.8012 0.9701 717051 0.9701 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240430 0 3.54 3.68 3.2 3.31 1014616 3.31 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240430 0 0.024 0.026 0.024 0.026 13900 0.026 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240430 0 0.018 0.0205 0.018 0.018 9219 0.018
HYZN.US Decarbonization Plus Acquisition Corp 20240430 0 0.5597 0.5699 0.545 0.545 251604 0.545 down down correct
HYZNW.US HYZON Motors Inc 20240430 0 0.04 0.0454 0.029 0.029 25105 0.029 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240430 0 28.86 29.2899 28.53 29.17 650226 29.17 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240430 0 9.82 9.84 9.5 9.59 2964822 9.59 down down correct
IBCP.US Independent Bank Corporation 20240430 0 24.71 24.97 24.565 24.81 76300 24.5722 up up correct
IBEX.US IBEX Limited 20240430 0 13.139 13.31 13.1 13.1 68461 13.1 down down correct
IBKR.US Interactive Brokers Group Inc 20240430 0 116.86 117.15 115.05 115.12 913647 115.12 down down correct
IBOC.US International Bancshares Corporation 20240430 0 56.09 56.6 55.65 55.65 224497 55.65 down down correct
IBRX.US ImmunityBio Inc 20240430 0 8.88 9.39 7.9 7.99 15004110 7.99 down down correct
IBTX.US Independent Bank Group Inc 20240430 0 37.95 38.425 36.7106 37.24 177571 36.86 down down correct
ICAD.US iCAD Inc 20240430 0 1.46 1.48 1.4008 1.43 49853 1.43 down down correct
ICCC.US ImmuCell Corporation 20240430 0 5.13 5.13 4.91 4.91 18651 4.91 down down correct
ICCH.US ICC Holdings Inc 20240430 0 15.98 15.98 15.98 15.98 7 15.98
ICCM.US Icecure Medical 20240430 0 1.19 1.2 1.16 1.19 66287 1.19
ICFI.US ICF International Inc 20240430 0 143.91 144.94 142.8 144.29 72139 144.29 up up correct
ICHR.US Ichor Holdings Ltd 20240430 0 39.59 40.28 38.71 38.78 253197 38.78 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240430 0 1.17 1.21 1.15 1.2 89764 1.2 up up correct
ICLR.US ICON Public Limited Company 20240430 0 304.61 306.77 297.16 297.88 412852 297.88 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240430 0 3.24 3.32 3.228 3.27 12600 3.27 up up correct
ICUI.US ICU Medical Inc 20240430 0 95.76 98.275 95.4424 97.92 161794 97.92 up up correct
IDCC.US InterDigital Inc 20240430 0 100.5 100.69 98.3 98.73 704399 98.73 down down correct
IDEX.US Ideanomics Inc 20240430 0 0.9118 0.93 0.8951 0.91 154289 0.91 down down correct
IDN.US Intellicheck Inc 20240430 0 3.16 3.3 3.16 3.21 159540 3.21 up up correct
IDXX.US IDEXX Laboratories Inc 20240430 0 503.37 506.59 491.81 492.76 754700 492.76 down down correct
IDYA.US IDEAYA Biosciences Inc 20240430 0 40.47 41.23 39.975 40.65 724351 40.65 up up correct
IEP.US Icahn Enterprises L.P 20240430 0 17.5 17.855 17.42 17.64 315601 17.64 up up correct
IESC.US IES Holdings Inc 20240430 0 134.83 139.4599 134.83 135.12 211268 135.12 up up correct
IFBD.US Infobird Co. Ltd 20240430 0 4.82 5.0499 4.01 4.21 287127 4.21 down down correct
IFMK.US iFresh Inc 20240430 0 0.0007 0.0007 0.0007 0.0007 2616 0.0007
IFRX.US InflaRx N.V 20240430 0 1.4 1.44 1.34 1.37 37668 1.37 down down correct
IGIC.US International General Insurance Holdings Ltd 20240430 0 13.15 13.15 12.83 12.93 70611 12.93 down down correct
IGMS.US IGM Biosciences Inc 20240430 0 9.5 9.86 9.1501 9.63 248638 9.63 up up correct
IHRT.US iHeartMedia Inc 20240430 0 2.14 2.14 2.07 2.1 723243 2.1 down down correct
III.US Information Services Group Inc 20240430 0 3.44 3.46 3.35 3.37 188612 3.37 down down correct
IIIV.US i3 Verticals Inc 20240430 0 22.86 23.145 22.67 22.71 199399 22.71 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240430 0 1.89 1.968 1.87 1.88 41937 1.88 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240430 0 0.643 0.643 0.643 0.643 900 0.643
IKNA.US Ikena Oncology Inc 20240430 0 1.31 1.35 1.31 1.32 76413 1.32 up up correct
IKT.US Inhibikase Therapeutics Inc 20240430 0 1.54 1.595 1.43 1.47 57434 1.47 down down correct
ILMN.US Illumina Inc 20240430 0 122.57 125.35 122.105 123.05 1136953 123.05 up up correct
ILPT.US Industrial Logistics Properties Trust 20240430 0 3.65 3.65 3.51 3.52 408808 3.52 down down correct
IMAB.US I 20240430 0 1.79 1.81 1.7609 1.77 147654 1.77 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240430 0 11.45 11.45 11.41 11.41 282 11.41 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20240430 0 0.0608 0.068 0.0568 0.06 50 0.06 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20240430 0 11.01 11.01 11.01 11.01 0 11.01
IMAQW.US International Media Acquisition Corp. Warrants 20240430 0 0.02 0.026 0.02 0.026 6900 0.026 up up correct
IMCC.US IM Cannabis Corp 20240430 0 0.59 1.19 0.5827 0.86 13141420 0.86 up up correct
IMCR.US Immunocore Holdings plc 20240430 0 58.05 60.135 57.93 59.08 334188 59.08 up up correct
IMKTA.US Ingles Markets Incorporated 20240430 0 72.82 72.82 71.7 71.75 96027 71.75 down down correct
IMMP.US Immutep Limited 20240430 0 2.69 2.76 2.62 2.69 254566 2.69
IMMR.US Immersion Corporation 20240430 0 7.21 7.31 7.06 7.27 716509 7.27 up up correct
IMNM.US Immunome Inc 20240430 0 14.26 14.36 13.81 14.06 1541409 14.06 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240430 0 27.94 28.33 27.66 27.89 9389 27.89 down down correct
IMRN.US Immuron Limited 20240430 0 2.42 2.5099 2.22 2.22 5926 2.22 down down correct
IMRX.US Immuneering Corporation 20240430 0 1.49 1.58 1.39 1.42 573287 1.42 down down correct
IMTE.US Integrated Media Technology Limited 20240430 0 2.35 3.3799 2.35 3.267 259040 3.267 up up correct
IMTX.US Immatics N.V 20240430 0 9.91 10.24 9.8 9.93 292847 9.93 up up correct
IMUX.US Immunic Inc 20240430 0 1.23 1.3 1.23 1.26 224863 1.26 up up correct
IMVT.US Immunovant Inc 20240430 0 27.17 28.57 26.827 27.44 1234100 27.44 up up correct
IMXI.US International Money Express Inc 20240430 0 20.87 21.04 20.15 20.23 237041 20.23 down down correct
INAB.US IN8bio Inc. Common Stock 20240430 0 0.9804 1.05 0.9804 1.02 48016 1.02 up up correct
INBK.US First Internet Bancorp 20240430 0 30.82 31.35 30.5 31.05 43105 31.05 up up correct
INBKZ.US INBKZ 20240430 0 24.195 24.195 24 24 500 24 down down correct
INBX.US Inhibrx Inc 20240430 0 34.06 34.47 34 34.04 200339 34.04 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240430 0 2.65 3.03 2.62 2.92 230787 2.92 up up correct
INCY.US Incyte Corporation 20240430 0 50.4 53.84 50.3498 52.05 4773335 52.05 up up correct
INDB.US Independent Bank Corp 20240430 0 50.55 51.1 50.1 50.24 205619 50.24 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240430 0 5.69 5.82 5.59 5.62 2217100 5.62 down down correct
INDP.US Indaptus Therapeutics Inc 20240430 0 2.14 2.2271 2.14 2.17 4847 2.17 up up correct
INFN.US Infinera Corporation 20240430 0 4.89 5 4.81 4.82 2485512 4.82 down up incorrect
INGN.US Inogen Inc 20240430 0 6.91 6.945 6.72 6.8 225547 6.8 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20240430 0 0.99 0.99 0.9315 0.99 34268 0.99
INM.US InMed Pharmaceuticals Inc 20240430 0 0.241 0.2751 0.23 0.2601 635019 0.2601 up down incorrect
INMB.US INmune Bio Inc 20240430 0 12.4 12.72 11.32 11.84 441552 11.84 down up incorrect
INMD.US InMode Ltd 20240430 0 17.01 17.325 16.84 17.19 1114428 17.19 up down incorrect
INN.US PF 20240430 0 20.71 20.81 19.94 19.94 1683 19.94 down up incorrect
INNV.US InnovAge Holding Corp 20240430 0 3.75 4.0005 3.52 3.55 63436 3.55 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20240430 0 11.39 11.5799 11.14 11.45 193395 11.45 up down incorrect
INOD.US Innodata Inc 20240430 0 5.97 6 5.8 5.84 216622 5.84 down up incorrect
INOV.US Inovalon Holdings Inc 20240430 0 27.672 27.672 27.672 27.672 0 27.672
INSE.US Inspired Entertainment Inc 20240430 0 8.75 8.75 8.44 8.5 97651 8.5 down up incorrect
INSG.US Inseego Corp 20240430 0 4.23 4.23 3.93 4.03 64804 4.03 down up incorrect
INSM.US Insmed Incorporated 20240430 0 24.77 25.27 24.28 24.72 1676139 24.72 down down correct
INTA.US Intapp Inc. Common Stock 20240430 0 31.69 31.79 30.71 30.92 362483 30.92 down down correct
INTC.US Intel Corporation 20240430 0 31.04 31.175 30.42 30.47 72346359 30.3467 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240430 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240430 0 21.6 21.85 19.555 20.63 8007 20.63 down down correct
INTU.US Intuit Inc 20240430 0 637.01 637.92 625.23 625.62 1309700 625.62 down down correct
INTZ.US Intrusion Inc 20240430 0 1.89 2.01 1.68 1.74 1010491 1.74 down down correct
INVA.US Innoviva Inc 20240430 0 15.53 15.53 14.945 15.11 925254 15.11 down down correct
INVE.US Identiv Inc 20240430 0 5.08 5.15 4.985 5.04 112427 5.04 down down correct
INVO.US INVO Bioscience Inc 20240430 0 1.05 1.08 0.9901 1 133169 1 down down correct
INVZ.US Innoviz Technologies Ltd 20240430 0 1.17 1.184 1.11 1.15 827300 1.15 down down correct
INVZW.US Innoviz Technologies Ltd 20240430 0 0.2546 0.2675 0.1902 0.2675 2204 0.2675 up up correct
INZY.US Inozyme Pharma Inc 20240430 0 4.38 4.55 4.38 4.41 638247 4.41 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240430 0 1.55 1.55 1.43 1.46 39407 1.46 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240430 0 0.62 0.62 0.45 0.488 506142 0.488 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240430 0 41.78 42.06 41.23 41.26 843391 41.26 down down correct
IOSP.US Innospec Inc 20240430 0 120.67 120.845 119.86 120 103533 120 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240430 0 11.9 12.49 11.69 11.78 4418332 11.78 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240430 0 1.34 1.355 1.195 1.28 182047 1.28 down down correct
IPAR.US Inter Parfums Inc 20240430 0 116.67 117.97 115.58 116.38 145411 116.38 down down correct
IPDN.US Professional Diversity Network Inc 20240430 0 1.79 1.83 1.51 1.83 101832 1.83 up up correct
IPGP.US IPG Photonics Corporation 20240430 0 81.3 87.525 80.33 83.98 593956 83.98 up up correct
IPHA.US Innate Pharma S.A 20240430 0 2.415 2.47 2.31 2.31 1506 2.31 down down correct
IPSC.US Century Therapeutics Inc. 20240430 0 3 3.07 2.855 2.91 166629 2.91 down down correct
IPW.US iPower Inc. 20240430 0 0.465 0.58 0.465 0.5373 49429 0.5373 up up correct
IPWR.US Ideal Power Inc 20240430 0 7.62 8.4914 7.5 7.81 48093 7.81 up up correct
IQ.US iQIYI Inc 20240430 0 4.95 4.98 4.81 4.85 5700610 4.85 down down correct
IRBT.US iRobot Corporation 20240430 0 8.29 8.68 8.14 8.56 1789461 8.56 up up correct
IRDM.US Iridium Communications Inc 20240430 0 31.51 32.245 30.72 30.79 1812463 30.79 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240430 0 4.54 4.63 4.29 4.34 7841887 4.34 down down correct
IRIX.US IRIDEX Corporation 20240430 0 2.8 2.9714 2.7858 2.85 16006 2.85 up up correct
IRMD.US IRadimed Corporation 20240430 0 40.55 41.34 40.55 40.61 39895 40.61 up up correct
IROQ.US IF Bancorp Inc 20240430 0 16.5 16.5 16.5 16.5 279 16.5
IRTC.US iRhythm Technologies Inc 20240430 0 107.35 110.15 107.35 109.58 286428 109.58 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240430 0 7.84 7.945 7.72 7.75 2731339 7.75 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240430 0 0.295 0.3199 0.2801 0.291 214735 0.291 down down correct
ISRG.US Intuitive Surgical Inc 20240430 0 373.18 373.68 368.75 370.62 1213211 370.62 down down correct
ISSC.US Innovative Solutions and Support Inc 20240430 0 6.62 6.66 6.48 6.48 20518 6.48 down down correct
ISTR.US Investar Holding Corporation 20240430 0 16.64 16.74 16.5 16.68 59718 16.68 up up correct
ISUN.US iSun Inc 20240430 0 0.14 0.1448 0.1234 0.1302 1066478 0.1302 down down correct
ITCI.US Intra 20240430 0 72.45 72.825 71.38 71.81 840680 71.81 down down correct
ITI.US Iteris Inc 20240430 0 4.55 4.55 4.4 4.48 88195 4.48 down down correct
ITIC.US Investors Title Company 20240430 0 158.36 160.43 158.36 160.43 2657 160.43 up up correct
ITOS.US iTeos Therapeutics Inc 20240430 0 10.79 10.88 10.69 10.74 195102 10.74 down down correct
ITRI.US Itron Inc 20240430 0 94.78 97.02 91.86 92.12 836195 92.12 down down correct
ITRM.US Iterum Therapeutics plc 20240430 0 1.5 1.64 1.5 1.53 157804 1.53 up up correct
ITRN.US Ituran Location and Control Ltd 20240430 0 26.21 26.31 25.65 25.68 31564 25.68 down down correct
IVA.US Inventiva S.A 20240430 0 3.06 3.1807 3.06 3.07 2558 3.07 up up correct
IVAC.US Intevac Inc 20240430 0 4.2 4.27 4.12 4.23 79385 4.23 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240430 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240430 0 2.85 3 2.7 2.78 64136 2.78 down down correct
JACK.US Jack in the Box Inc 20240430 0 57.7 58.75 57.0525 57.07 440871 57.07 down down correct
JAGX.US Jaguar Health Inc 20240430 0 0.2166 0.253 0.209 0.2147 100266305 0.2147 down down correct
JAKK.US JAKKS Pacific Inc 20240430 0 19.24 19.24 18.82 18.91 74520 18.91 down down correct
JAMF.US Jamf Holding Corp 20240430 0 19.3 19.54 19.12 19.47 470358 19.47 up up correct
JAN.US JanOne Inc 20240430 0 3.74 4.53 2.71 3.63 509078 3.63 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240430 0 54.88 57.11 53.6 57 653594 57 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240430 0 110.96 112.15 110.08 110.75 613990 110.75 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240430 0 162.76 163.9 160.68 162.57 1200816 162.57 down down correct
JBLU.US JetBlue Airways Corporation 20240430 0 5.83 5.9199 5.67 5.68 9661500 5.68 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240430 0 99.76 100.48 99.31 99.7 37857 99.7 down down correct
JCTCF.US Jewett 20240430 0 5.2652 5.2804 5.2 5.23 4244 5.23 down down correct
JD.US JD.com Inc 20240430 0 29.27 29.55 28.86 28.89 9345100 28.89 down down correct
JFIN.US Jiayin Group Inc 20240430 0 6.53 6.53 6.22 6.28 56837 6.28 down down correct
JFU.US 9F Inc 20240430 0 3.17 3.18 3.15 3.18 2001 3.18 up up correct
JG.US Aurora Mobile Limited 20240430 0 2.98 3.08 2.9299 2.95 1646 2.95 down down correct
JJSF.US J & J Snack Foods Corp 20240430 0 136.38 138.03 135.22 137.29 68924 137.29 up up correct
JKHY.US Jack Henry & Associates Inc 20240430 0 165.03 165.04 162.24 162.69 502331 162.69 down down correct
JOAN.US JOANN Inc 20240430 0 0.08 0.0875 0.069 0.0759 878327 0.0759 down down correct
JOUT.US Johnson Outdoors Inc 20240430 0 40.66 41.225 40.24 41.01 56290 41.01 up up correct
JPM.US PM 20240430 0 19.16 19.29 19.02 19.02 314835 18.7575 down down correct
JRSH.US Jerash Holdings (US) Inc 20240430 0 3.11 3.11 3.0449 3.09 2674 3.09 down up incorrect
JRVR.US James River Group Holdings Ltd 20240430 0 8.91 8.93 8.67 8.89 356110 8.89 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20240430 0 19.11 19.43 18.49 18.71 12900 18.71 down up incorrect
JSPR.US Jasper Therapeutics Inc 20240430 0 21.88 24.16 21.46 23.87 90900 23.87 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20240430 0 0.1284 0.1486 0.1284 0.1435 23289 0.1435 up down incorrect
JVA.US Coffee Holding Co. Inc 20240430 0 1.6 1.66 1.59 1.63 41520 1.63 up down incorrect
JWEL.US Jowell Global Ltd 20240430 0 1.12 1.19 1.12 1.1385 614 1.1385 up down incorrect
JYNT.US The Joint Corp 20240430 0 12.31 12.34 11.94 11.94 68292 11.94 down up incorrect
JZXN.US Jiuzi Holdings Inc 20240430 0 0.371 0.41 0.36 0.405 657622 0.405 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20240430 0 6.84 6.85 6.735 6.82 1596 6.82 down up incorrect
KALU.US Kaiser Aluminum Corporation 20240430 0 93.59 94.34 90.4 90.49 179724 90.49 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20240430 0 11 11.4 10.92 11.35 321785 11.35 up down incorrect
KARO.US Karooooo Ltd 20240430 0 29.98 29.98 29.0501 29.06 3725 29.06 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240430 0 3.56 4.64 3.55 4.45 947550 4.45 up down incorrect
KBNT.US Kubient Inc 20240430 0 0.001 0.001 0.001 0.001 0 0.001
KC.US Kingsoft Cloud Holdings Limited 20240430 0 3.06 3.145 3.04 3.07 536769 3.07 up up correct
KDP.US Keurig Dr Pepper Inc 20240430 0 33.73 33.76 33.36 33.7 6026193 33.7 down down correct
KE.US Kimball Electronics Inc 20240430 0 21.37 21.52 20.9 20.93 154033 20.93 down down correct
KELYA.US Kelly Services Inc 20240430 0 23.34 23.43 22.94 22.94 195828 22.94 down down correct
KELYB.US Kelly Services Inc 20240430 0 23.51 23.51 23.51 23.51 0 23.51
KEQU.US Kewaunee Scientific Corporation 20240430 0 33.8122 35.945 33.8122 35.7 9120 35.7 up up correct
KERNW.US Akerna Corp 20240430 0 0.0084 0.0095 0.0082 0.0095 45653 0.0095 up up correct
KFFB.US Kentucky First Federal Bancorp 20240430 0 3.79 3.89 3.79 3.89 3493 3.89 up up correct
KFRC.US Kforce Inc 20240430 0 58.33 63.16 57.76 61.76 190109 61.76 up up correct
KHC.US The Kraft Heinz Company 20240430 0 38.63 38.72 38.16 38.61 9607900 38.61 down down correct
KIDS.US OrthoPediatrics Corp 20240430 0 28.72 29.84 27.995 29.63 134919 29.63 up up correct
KINS.US Kingstone Companies Inc 20240430 0 4.3755 4.78 4.3755 4.5 27523 4.5 up up correct
KIRK.US Kirkland's Inc 20240430 0 1.92 1.96 1.88 1.91 109920 1.91 down down correct
KLAC.US KLA Corporation 20240430 0 711.64 717.73 688.29 689.29 902176 689.29 down down correct
KLDO.US Kaleido Biosciences Inc 20240430 0 0.0001 0.0001 0.0001 0.0001 9093 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240430 0 46.69 47.47 46.25 46.28 576637 46.28 down down correct
KLTR.US Kaltura Inc. Common Stock 20240430 0 1.22 1.25 1.21 1.23 70657 1.23 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240430 0 7.03 7.11 6.56 6.63 452756 6.63 down down correct
KMDA.US Kamada Ltd 20240430 0 5.25 5.34 5.2 5.22 8790 5.22 down down correct
KNDI.US Kandi Technologies Group Inc 20240430 0 2.64 2.66 2.47 2.54 83789 2.54 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240430 0 18.49 18.84 18.2598 18.72 672515 18.72 up up correct
KNSL.US Kinsale Capital Group Inc 20240430 0 358.5 371.15 356.99 363.25 463100 363.25 up up correct
KOD.US Kodiak Sciences Inc 20240430 0 3.31 3.34 3.2 3.21 272631 3.21 down down correct
KOPN.US Kopin Corporation 20240430 0 0.82 0.8799 0.7705 0.786 2296213 0.786 down down correct
KOSS.US Koss Corporation 20240430 0 2.34 2.34 2.315 2.3321 1996 2.3321 down down correct
KPLT.US Katapult Holdings Inc 20240430 0 12.69 14.02 12.2 13.1084 19274 13.1084 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240430 0 0.505 0.51 0.4825 0.5026 87129 0.5026 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240430 0 1.1 1.135 1.02 1.03 1165274 1.03 down down correct
KRBP.US Kiromic BioPharma Inc 20240430 0 2.31 3 2.31 2.635 2600 2.635 up up correct
KRKR.US 36Kr Holdings Inc 20240430 0 0.3628 0.3629 0.3501 0.3597 30858 0.3597 down down correct
KRMD.US Repro Med Systems Inc 20240430 0 2.23 2.3 2.16 2.17 74903 2.17 down down correct
KRNL.US Kernel Group Holdings Inc 20240430 0 10.78 10.78 10.78 10.78 130 10.78
KRNLU.US Kernel Group Holdings Inc 20240430 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240430 0 0.1001 0.1001 0.1 0.1 700 0.1 down down correct
KRNT.US Kornit Digital Ltd 20240430 0 15.53 15.705 15.26 15.41 197163 15.41 down down correct
KRNY.US Kearny Financial Corp 20240430 0 5.45 5.45 5.275 5.4 455093 5.2974 down down correct
KRON.US Kronos Bio Inc 20240430 0 1.01 1.06 1 1.03 350458 1.03 up up correct
KROS.US Keros Therapeutics Inc 20240430 0 57.66 59.67 56.22 56.39 202915 56.39 down down correct
KRT.US Karat Packaging Inc 20240430 0 27.44 27.44 27 27.1 19100 27.1 down down correct
KRUS.US Kura Sushi USA Inc 20240430 0 110.05 111.89 109.115 110.08 78519 110.08 up up correct
KRYS.US Krystal Biotech Inc 20240430 0 156.76 158.6037 152.94 153.12 221401 153.12 down down correct
KTCC.US Key Tronic Corporation 20240430 0 4.36 4.4 4.26 4.32 10319 4.32 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240430 0 18.53 18.705 17.8 17.82 1494131 17.82 down down correct
KTRA.US Kintara Therapeutics Inc 20240430 0 0.1618 0.1618 0.1414 0.1553 4810113 0.1553 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240430 0 6.92 6.92 6.92 6.92 336 6.92
KURA.US Kura Oncology Inc 20240430 0 19.92 20.35 19.6 19.62 599378 19.62 down down correct
KVHI.US KVH Industries Inc 20240430 0 4.87 4.87 4.78 4.8 43111 4.8 down down correct
KXIN.US Kaixin Auto Holdings 20240430 0 0.1355 0.1355 0.124 0.1265 449950 0.1265 down down correct
KYMR.US Kymera Therapeutics Inc 20240430 0 34.13 34.47 33.4784 33.62 481501 33.62 down down correct
KZIA.US Kazia Therapeutics Limited 20240430 0 0.351 0.3674 0.3192 0.3348 105478 0.3348 down down correct
KZR.US Kezar Life Sciences Inc 20240430 0 0.8378 0.85 0.82 0.8245 634034 0.8245 down down correct
LABP.US Landos Biopharma Inc 20240430 0 22.46 22.46 22.18 22.3 1677 22.3 down down correct
LAKE.US Lakeland Industries Inc 20240430 0 16.88 17.01 16.55 16.55 21190 16.55 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240430 0 115.02 117.47 115.02 115.85 557296 115.85 up up correct
LANC.US Lancaster Colony Corporation 20240430 0 189.93 191.16 187.775 190.81 165796 190.81 up up correct
LAND.US Gladstone Land Corporation 20240430 0 12.7 12.78 12.55 12.68 144870 12.68 down down correct
LANDM.US Gladstone Land Corporation 20240430 0 24.057 24.06 24.057 24.06 2700 24.06 up up correct
LANDO.US Gladstone Land Corporation 20240430 0 19.17 19.27 19.08 19.08 13500 19.08 down down correct
LARAX.US LARAX 20240430 0 8.84 8.84 8.84 8.84 0 8.84
LARK.US Landmark Bancorp Inc 20240430 0 18.15 18.6 18 18 7707 18 down down correct
LASR.US nLIGHT Inc 20240430 0 11.36 11.61 11.31 11.39 185755 11.39 up up correct
LAUR.US Laureate Education Inc 20240430 0 14.94 14.94 14.355 14.5 1159745 14.5 down down correct
LAZR.US Luminar Technologies Inc 20240430 0 1.47 1.51 1.43 1.47 6872812 1.47
LBAI.US Lakeland Bancorp Inc 20240430 0 12.37 12.37 12.15 12.19 426239 12.19 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240430 0 21.1 21.82 20.88 21.3 431598 21.3 up up correct
LBRDA.US Liberty Broadband Corporation 20240430 0 50.04 50.52 49.24 50.13 112426 50.13 up up correct
LBRDK.US Liberty Broadband Corporation 20240430 0 49.45 50.28 48.89 49.73 1246962 49.73 up up correct
LBRDP.US Liberty Broadband Corporation 20240430 0 22.67 22.67 22.24 22.24 4900 22.24 down down correct
LBTYA.US Liberty Global plc 20240430 0 16.25 16.3 15.81 15.895 2093695 15.895 down down correct
LBTYB.US Liberty Global plc 20240430 0 16.4 16.48 16.01 16.03 1951 16.03 down down correct
LBTYK.US Liberty Global plc 20240430 0 16.75 16.76 16.3 16.37 2130077 16.37 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20240430 0 0.09 0.09 0.09 0.09 7 0.09
LCID.US Lucid Group Inc. Common Stock 20240430 0 2.45 2.56 2.42 2.55 18106100 2.55 up up correct
LCNB.US LCNB Corp 20240430 0 14.81 15 14 14.1 52531 14.1 down down correct
LCRDX.US LCRDX 20240430 0 8.84 8.84 8.84 8.84 0 8.84
LCRUX.US LCRUX 20240430 0 8.84 8.84 8.84 8.84 0 8.84
LCUT.US Lifetime Brands Inc 20240430 0 9.2947 9.43 8.96 9.14 34964 9.14 down up incorrect
LE.US Lands' End Inc 20240430 0 13.6 13.9 13.19 13.68 109308 13.68 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20240430 0 224.31 224.93 218.64 219.53 426525 219.53 down up incorrect
LEDS.US SemiLEDs Corporation 20240430 0 1.62 1.62 1.55 1.55 4426 1.55 down up incorrect
LEE.US Lee Enterprises Incorporated 20240430 0 12.87 12.87 11.98 12.38 23121 12.38 down up incorrect
LEGH.US Legacy Housing Corporation 20240430 0 20.505 20.71 20.36 20.37 32513 20.37 down up incorrect
LEGN.US Legend Biotech Corporation 20240430 0 44.99 45.76 43.64 43.74 1309587 43.74 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240430 0 46.34 46.34 46.34 46.34 0 46.34
LESL.US Leslie's Inc 20240430 0 4.01 4.0821 3.79 3.93 4042628 3.93 down up incorrect
LEXX.US Lexaria Bioscience Corp 20240430 0 2.44 3.14 2.44 3.09 648569 3.09 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20240430 0 0.75 1.11 0.75 0.9816 2685 0.9816 up down incorrect
LFMD.US LifeMD Inc 20240430 0 11.8 12.4346 11.6501 11.93 679691 11.93 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240430 0 22.8 22.8 22.8 22.8 100 22.8
LFST.US LifeStance Health Group Inc. Common Stock 20240430 0 6.19 6.255 6.09 6.18 683701 6.18 down up incorrect
LFUS.US Littelfuse Inc 20240430 0 233.4 236.465 230.16 230.64 205397 230.64 down down correct
LFVN.US LifeVantage Corporation 20240430 0 6.04 6.17 5.9267 6.1 16967 6.1 up up correct
LGHL.US Lion Group Holding Ltd 20240430 0 0.53 0.53 0.48 0.487 2180419 0.487 down down correct
LGHLW.US Lion Financial Group Limited 20240430 0 0.007 0.007 0.007 0.007 2752 0.007
LGIH.US LGI Homes Inc 20240430 0 94.51 98.92 89.73 89.93 490684 89.93 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240430 0 70.4 70.8 69.69 69.89 122100 69.89 down down correct
LGO.US Largo Resources Ltd 20240430 0 1.52 1.64 1.51 1.6 45960 1.6 up up correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20240430 0 6.6 6.6 6.6 6.6 101 6.6
LGVN.US Longeveron Inc 20240430 0 1.67 1.8 1.64 1.71 206497 1.71 up up correct
LI.US Li Auto Inc 20240430 0 26.6 27 26.16 26.28 5672892 26.28 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240430 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240430 0 1.03 1.055 0.9873 1.02 42073 1.02 down down correct
LIDRW.US AEye Inc 20240430 0 0.013 0.013 0.013 0.013 3000 0.013
LIFE.US aTyr Pharma Inc 20240430 0 1.58 1.61 1.56 1.57 246620 1.57 down down correct
LILA.US Liberty Latin America Ltd 20240430 0 7.67 7.67 7.49 7.55 343365 7.55 down down correct
LILAK.US Liberty Latin America Ltd 20240430 0 7.61 7.625 7.465 7.54 1011585 7.54 down down correct
LILM.US Lilium NV 20240430 0 0.93 0.965 0.926 0.943 1741600 0.943 up up correct
LILMW.US Lilium Equity Warrants 20240430 0 0.09 0.095 0.089 0.095 2500 0.095 up up correct
LINC.US Lincoln Educational Services Corporation 20240430 0 10.46 10.76 10.4 10.66 95595 10.66 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240430 0 7.3 7.42 6.35 7.34 1162337 7.34 up up correct
LINK.US Interlink Electronics Inc 20240430 0 5.59 5.765 5.58 5.6457 3245 5.6457 up up correct
LIQT.US LiqTech International Inc 20240430 0 2.82 2.88 2.71 2.71 4024 2.71 down down correct
LITE.US Lumentum Holdings Inc 20240430 0 43.16 44.37 43.16 43.76 1548087 43.76 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240430 0 0.9101 0.93 0.89 0.9 12496 0.9 down down correct
LIVE.US Live Ventures Incorporated 20240430 0 24.9 25.57 24.5 25.54 8501 25.54 up up correct
LIVN.US LivaNova PLC 20240430 0 55.9 56.6 55.32 55.75 864918 55.75 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240430 0 3.2 3.257 2.76 2.76 18682 2.76 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240430 0 0.05 0.05 0.05 0.05 0 0.05
LKCO.US Luokung Technology Corp 20240430 0 0.517 0.517 0.4774 0.5167 13385 0.5167 down down correct
LKFN.US Lakeland Financial Corporation 20240430 0 58.82 59.35 58.62 58.77 71202 58.77 down down correct
LKQ.US LKQ Corporation 20240430 0 43.5 43.89 43.045 43.13 2766333 43.13 down down correct
LMAT.US LeMaitre Vascular Inc 20240430 0 65.78 66.2 64.44 64.8 154357 64.8 down down correct
LMB.US Limbach Holdings Inc 20240430 0 46.15 46.9599 45.289 45.33 135666 45.33 down down correct
LMFA.US LM Funding America Inc 20240430 0 2.5599 2.5599 2.4 2.4501 24092 2.4501 down down correct
LMNR.US Limoneira Company 20240430 0 19.87 19.95 19.7 19.78 87678 19.78 down down correct
LMPX.US LMP Automotive Holdings Inc 20240430 0 0.11 0.11 0.11 0.11 500 0.11
LNSR.US LENSAR Inc 20240430 0 3.1 3.16 3.011 3.12 24241 3.12 up up correct
LNT.US Alliant Energy Corporation 20240430 0 49.55 50.095 49.13 49.8 2294767 49.8 up up correct
LNTH.US Lantheus Holdings Inc 20240430 0 67.02 67.14 66.095 66.54 1251206 66.54 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240430 0 5.1 5.1 5.0328 5.05 5351 5.05 down down correct
LOB.US Live Oak Bancshares Inc 20240430 0 33.25 34.015 32.3 32.32 141818 32.32 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240430 0 8.61 8.67 8.52 8.52 224261 8.52 down down correct
LOGI.US Logitech International S.A 20240430 0 75.71 79.04 74.72 78.39 1650184 78.39 up up correct
LOOP.US Loop Industries Inc 20240430 0 2.85 2.905 2.82 2.84 6350 2.84 down down correct
LOPE.US Grand Canyon Education Inc 20240430 0 131.25 132.115 129.86 130.02 209738 130.02 down down correct
LOVE.US The Lovesac Company 20240430 0 22.1 22.59 21.94 22.18 264956 22.18 up up correct
LPCN.US Lipocine Inc 20240430 0 4.71 4.79 4.54 4.62 28681 4.62 down down correct
LPLA.US LPL Financial Holdings Inc 20240430 0 275 275 268.3 269.13 774590 269.13 down down correct
LPRO.US Open Lending Corporation 20240430 0 5 5.11 4.93 5.1 477499 5.1 up up correct
LPSN.US LivePerson Inc 20240430 0 0.5586 0.5586 0.48 0.5009 5548300 0.5009 down down correct
LPTH.US LightPath Technologies Inc 20240430 0 1.42 1.43 1.38 1.42 14298 1.42
LPTX.US Leap Therapeutics Inc 20240430 0 3.07 3.2889 3.0176 3.1 105872 3.1 up up correct
LQDA.US Liquidia Corporation 20240430 0 12.63 13.12 12.57 12.85 784789 12.85 up up correct
LQDT.US Liquidity Services Inc 20240430 0 17.51 17.65 17.07 17.26 176912 17.26 down down correct
LRCX.US Lam Research Corporation 20240430 0 923.86 934.53 893.93 894.41 973687 894.41 down down correct
LRFC.US Logan Ridge Finance Corp 20240430 0 22.3 22.3 22.3 22.3 0 22.3
LRMR.US Larimar Therapeutics Inc 20240430 0 6.5 6.98 6.4475 6.89 266235 6.89 up up correct
LSBK.US Lake Shore Bancorp Inc 20240430 0 11.601 11.935 11.56 11.61 3059 11.4339 up up correct
LSCC.US Lattice Semiconductor Corporation 20240430 0 76 78.85 68.2 68.6 4921406 68.6 down down correct
LSEA.US Landsea Homes Corporation 20240430 0 11.38 11.58 11.38 11.55 200840 11.55 up up correct
LSEAW.US Landsea Homes Corporation 20240430 0 0.24 0.2501 0.24 0.25 14115 0.25 up up correct
LSTR.US Landstar System Inc 20240430 0 177.13 178.48 174.21 174.41 295636 174.0927 down down correct
LSXMA.US The Liberty SiriusXM Group 20240430 0 25.7 25.73 23.99 24.06 3803200 24.06 down down correct
LSXMB.US The Liberty SiriusXM Group 20240430 0 25.23 25.23 25.2 25.2 600 25.2 down down correct
LSXMK.US The Liberty SiriusXM Group 20240430 0 25.54 25.59 24 24.06 2461500 24.06 down down correct
LTAFX.US Altst Strgs Fd A 20240430 0 16.18 16.18 16.18 16.18 0 16.18
LTBR.US Lightbridge Corporation 20240430 0 2.65 2.65 2.41 2.48 73992 2.48 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240430 0 15.29 15.29 15.29 15.29 0 15.29
LTCH.US Latch Inc 20240430 0 0.016 0.6 0.016 0.5 10300 0.5 up up correct
LTIFX.US LTIFX 20240430 0 16.37 16.37 16.37 16.37 0 16.37
LTRN.US Lantern Pharma Inc 20240430 0 4.9 5.36 4.9 5.1 84244 5.1 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240430 0 1.61 1.68 1.6 1.62 93900 1.62 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240430 0 6.55 6.55 6.25 6.38 400 6.38 down down correct
LTRX.US Lantronix Inc 20240430 0 3.81 4.05 3.68 3.76 709041 3.76 down down correct
LTRYW.US Lottery Com 20240430 0 0.0114 0.0129 0.0114 0.0128 8450 0.0128 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240430 0 0.789 0.94 0.7467 0.901 666654 0.901 up up correct
LULU.US Lululemon Athletica Inc 20240430 0 362.59 362.59 358.62 360.6 1592700 360.6 down down correct
LUMO.US Lumos Pharma Inc 20240430 0 2.81 2.9 2.7 2.81 19747 2.81
LUNA.US Luna Innovations Incorporated 20240430 0 2.08 2.1 2.01 2.06 377045 2.06 down down correct
LUNG.US Pulmonx Corporation 20240430 0 7.44 7.66 7.29 7.61 772391 7.61 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240430 0 1.22 1.48 1.1801 1.4065 34081 1.4065 up up correct
LVO.US LiveOne Inc 20240430 0 1.92 1.96 1.84 1.9 346619 1.9 down down correct
LVTX.US Lava Therapeutics B.V 20240430 0 2.89 2.9799 2.83 2.89 115199 2.89
LWAY.US Lifeway Foods Inc 20240430 0 19.62 21.328 19.5801 20.45 184878 20.45 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240430 0 3.84 3.93 3.81 3.82 439008 3.82 down down correct
LX.US LexinFintech Holdings Ltd 20240430 0 1.73 1.73 1.645 1.68 807659 1.68 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240430 0 0.491 0.549 0.491 0.499 422500 0.499 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240430 0 1.57 1.59 1.48 1.54 3573328 1.54 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240430 0 2.23 2.255 2.16 2.17 560099 2.17 down down correct
LYFT.US Lyft Inc 20240430 0 16.13 16.4 15.6 15.64 8774426 15.64 down down correct
LYRA.US Lyra Therapeutics Inc 20240430 0 4.73 5.2 4.68 5.16 261707 5.16 up up correct
LYTS.US LSI Industries Inc 20240430 0 14.9 14.99 14.5 14.6 91340 14.5511 down down correct
LZ.US LegalZoom.com Inc 20240430 0 12.04 12.125 11.84 11.95 1466583 11.95 down down correct
MACA.US Moringa Acquisition Corp 20240430 0 11.33 11.33 11.33 11.33 900 11.33
MACAU.US Moringa Acquisition Corp 20240430 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240430 0 0.0648 0.0648 0.0648 0.0648 276 0.0648
MACK.US Merrimack Pharmaceuticals Inc 20240430 0 14.73 14.77 14.725 14.74 96835 14.74 up up correct
MANH.US Manhattan Associates Inc 20240430 0 208.29 209.18 205.875 206.06 607124 206.06 down down correct
MAPS.US WM Technology Inc 20240430 0 1.04 1.47 1.01 1.265 4502825 1.265 up up correct
MAPSW.US WM Technology Inc 20240430 0 0.0578 0.0837 0.0496 0.0739 680380 0.0739 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240430 0 11.02 11.05 11.02 11.02 589 11.02
MAQCU.US Maquia Capital Acquisition Corporation 20240430 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240430 0 0.0519 0.0519 0.045 0.045 0 0.045 down down correct
MAR.US Marriott International Inc 20240430 0 240.95 241.92 235.5 236.13 1862900 236.13 down down correct
MARA.US Marathon Digital Holdings Inc 20240430 0 17.18 17.51 16.01 16.06 42087000 16.06 down down correct
MARK.US Remark Holdings Inc 20240430 0 0.1279 0.1596 0.121 0.1374 247053 0.1374 up up correct
MARPS.US Marine Petroleum Trust 20240430 0 4.21 4.2599 4.15 4.2599 12421 4.2599 up up correct
MASI.US Masimo Corporation 20240430 0 135.21 137.12 134.25 134.41 417064 134.41 down down correct
MASS.US 908 Devices Inc 20240430 0 6 6.1466 5.65 5.7 453717 5.7 down down correct
MAT.US Mattel Inc 20240430 0 18.38 18.52 18.21 18.32 3540143 18.32 down down correct
MATW.US Matthews International Corporation 20240430 0 27.23 27.385 26.95 26.98 104191 26.7412 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240430 0 2 2 1.8907 1.95 1680363 1.95 down down correct
MBCN.US Middlefield Banc Corp 20240430 0 22.66 22.66 21.36 21.47 17420 21.47 down down correct
MBIN.US Merchants Bancorp 20240430 0 40 41.93 39.625 40.33 477687 40.33 up up correct
MBINN.US Merchants Bancorp 20240430 0 19.78 19.8 19.36 19.36 8000 19.36 down down correct
MBINO.US Merchants Bancorp 20240430 0 24.68 24.69 24.61 24.66 11800 24.66 down down correct
MBIO.US Mustang Bio Inc 20240430 0 0.258 0.26 0.237 0.248 307381 0.248 down down correct
MBNKP.US Medallion Bank 20240430 0 24.5 24.5 24.5 24.5 85 24.5
MBOT.US Microbot Medical Inc 20240430 0 0.9411 0.95 0.92 0.9225 47710 0.9225 down down correct
MBRX.US Moleculin Biotech Inc 20240430 0 5.2466 5.2466 4.79 5.02 18260 5.02 down down correct
MBTC.US Nocturne Acquisition Corporation 20240430 0 11.66 11.66 11.66 11.66 0 11.66
MBTCU.US Nocturne Acquisition Corporation 20240430 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240430 0 34.54 34.68 33.58 34.02 363749 34.02 down down correct
MBWM.US Mercantile Bank Corporation 20240430 0 35.88 36.165 35.74 36.08 62694 36.08 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240430 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240430 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240430 0 14.19 14.25 13.98 14 108713 13.9127 down down correct
MCBS.US MetroCity Bankshares Inc 20240430 0 23.4 23.4 22.2532 22.98 24378 22.98 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240430 0 20.56 20.5975 20.2 20.23 164060 20.23 down down correct
MCHP.US Microchip Technology Incorporated 20240430 0 92.86 93.98 91.95 91.98 6026389 91.98 down down correct
MCHX.US Marchex Inc 20240430 0 1.29 1.42 1.29 1.324 157555 1.324 up down incorrect
MCRB.US Seres Therapeutics Inc 20240430 0 0.9129 1 0.84 0.9906 11373700 0.9906 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20240430 0 68.51 68.65 67.6 67.77 114616 67.77 down up incorrect
MDB.US MongoDB Inc 20240430 0 369.36 374.06 364.4 365.18 1080760 365.18 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20240430 0 199.4 209.4316 199.4 204.02 435491 204.02 up down incorrect
MDGS.US Medigus Ltd 20240430 0 1.6432 1.6499 1.5404 1.6 14701 1.6 down up incorrect
MDIA.US MediaCo Holding Inc 20240430 0 1.79 1.79 1.6501 1.76 69904 1.76 down up incorrect
MDJH.US MDJM Ltd 20240430 0 1.15 1.17 1.135 1.135 4361 1.135 down up incorrect
MDLZ.US Mondelez International Inc 20240430 0 72.03 72.64 71.82 71.94 11058400 71.94 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20240430 0 5.5 5.55 5.5 5.55 619 5.55 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20240430 0 24.14 24.14 24.14 24.14 1 24.14
MDRX.US Allscripts Healthcare Solutions Inc 20240430 0 7.98 8.25 7.75 7.99 163859 7.99 up down incorrect
MDWD.US MediWound Ltd 20240430 0 19.2 19.2 18.3 18.61 54804 18.61 down up incorrect
MDXG.US MiMedx Group Inc 20240430 0 6.2 6.28 6.12 6.16 1014662 6.16 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20240430 0 2.5 2.5 2.46 2.5 6525 2.5
ME.US 23andMe Holding Co. Class A Common Stock 20240430 0 0.5099 0.5148 0.49 0.5022 2853351 0.5022 down up incorrect
MEDP.US Medpace Holdings Inc 20240430 0 399.27 400.95 386.73 388.35 233568 388.35 down down correct
MEDS.US TRxADE HEALTH Inc 20240430 0 6.24 6.5 5.96 5.96 7472 5.96 down down correct
MEIP.US MEI Pharma Inc 20240430 0 3.08 3.08 3.0201 3.05 1965 3.05 down down correct
MELI.US MercadoLibre Inc 20240430 0 1438.36 1485.24 1433.02 1458.7 547957 1458.7 up up correct
MEOH.US Methanex Corporation 20240430 0 50.12 50.12 47.86 47.91 293728 47.91 down down correct
MERC.US Mercer International Inc 20240430 0 10.17 10.39 10.11 10.13 202859 10.13 down down correct
MESA.US Mesa Air Group Inc 20240430 0 0.92 0.939 0.9 0.9198 88757 0.9198 down down correct
MESO.US Mesoblast Limited 20240430 0 6.39 6.77 6.35 6.6 239884 6.6 up up correct
METC.US Ramaco Resources Inc 20240430 0 16.37 16.61 15.64 15.68 685525 15.68 down down correct
METCL.US METCL 20240430 0 25.3 25.35 25.3 25.35 2200 25.35 up up correct
MFH.US Mercurity Fintech Holding Inc 20240430 0 1.4 1.42 1.34 1.34 12453 1.34 down down correct
MFIN.US Medallion Financial Corp 20240430 0 7.87 7.89 7.34 7.36 105526 7.36 down down correct
MGEE.US MGE Energy Inc 20240430 0 78.1 78.63 77.67 78.32 171000 78.32 up up correct
MGIC.US Magic Software Enterprises Ltd 20240430 0 11.84 11.86 11.71 11.81 56562 11.81 down down correct
MGNI.US Magnite Inc 20240430 0 9.07 9.08 8.81 8.83 905275 8.83 down down correct
MGNX.US MacroGenics Inc 20240430 0 14.65 14.96 14.19 14.78 718958 14.78 up up correct
MGPI.US MGP Ingredients Inc 20240430 0 80.97 81.35 77.795 78.44 318871 78.44 down down correct
MGRC.US McGrath RentCorp 20240430 0 109.6 109.6 106.4 106.66 114725 106.66 down down correct
MGTX.US MeiraGTx Holdings plc 20240430 0 4.88 4.99 4.78 4.88 124183 4.88
MGYR.US Magyar Bancorp Inc 20240430 0 11.0514 11.39 10.7701 11.39 12596 11.3382 up up correct
MHLD.US Maiden Holdings Ltd 20240430 0 2.08 2.13 2.04 2.08 109749 2.08
MIDD.US The Middleby Corporation 20240430 0 141.12 141.12 138.66 138.97 423611 138.97 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240430 0 1.28 1.3499 1.15 1.16 226496 1.16 down down correct
MIND.US MIND Technology Inc 20240430 0 5.65 6.4 5.25 6.1 85746 6.1 up up correct
MINDP.US MIND Technology Inc 20240430 0 9.3 10.97 9.2 10.85 40500 10.85 up up correct
MINM.US Minim Inc. Common Stock 20240430 0 3.74 3.8942 3.63 3.73 11190 3.73 down down correct
MIR.US WT 20240430 0 2.4 2.415 2.4 2.4 90445 2.4
MIRM.US Mirum Pharmaceuticals Inc 20240430 0 24.75 25.76 24.75 25.11 538614 25.11 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240430 0 1.57 1.67 1.505 1.65 215006 1.65 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240430 0 10.82 10.82 10.82 10.82 0 10.82
MITAU.US Coliseum Acquisition Corp. Unit 20240430 0 11.1 11.1 11.1 11.1 0 11.1
MITK.US Mitek Systems Inc 20240430 0 12.59 12.83 12.52 12.63 438422 12.63 up up correct
MKSI.US MKS Instruments Inc 20240430 0 122.06 124.36 118.77 118.98 422281 118.98 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240430 0 1.54 1.59 1.54 1.56 70693 1.56 up up correct
MKTX.US MarketAxess Holdings Inc 20240430 0 201.12 203.365 199.99 200.09 434063 200.09 down down correct
MLAB.US Mesa Laboratories Inc 20240430 0 103.75 106.91 102.25 106.08 52140 106.08 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240430 0 6.97 7.1701 6.54 6.54 7959797 6.54 down down correct
MLKN.US MillerKnoll Inc 20240430 0 25.89 26.01 25.41 25.43 399917 25.43 down up incorrect
MMAT.US Meta Materials Inc 20240430 0 3.49 3.5999 3.2712 3.56 134487 3.56 up down incorrect
MMLP.US Martin Midstream Partners L.P 20240430 0 2.58 2.7006 2.55 2.69 49638 2.6853 up down incorrect
MMSI.US Merit Medical Systems Inc 20240430 0 74.54 75.12 73.67 74.1 592592 74.1 down down correct
MMYT.US MakeMyTrip Limited 20240430 0 68.04 69.52 65.85 66.21 2017947 66.21 down down correct
MNDO.US MIND C.T.I. Ltd 20240430 0 1.9 1.9 1.89 1.89 6825 1.89 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240430 0 194.2 200.35 188.645 189.33 971265 189.33 down down correct
MNKD.US MannKind Corporation 20240430 0 4.24 4.31 4.11 4.11 2260032 4.11 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240430 0 8.97 9.55 8.81 9.52 1095994 9.52 up up correct
MNOV.US MediciNova Inc 20240430 0 1.31 1.31 1.28 1.29 21881 1.29 down down correct
MNPR.US Monopar Therapeutics Inc 20240430 0 0.63 0.69 0.63 0.6601 54655 0.6601 up up correct
MNRO.US Monro Inc 20240430 0 27.6 27.8 27.11 27.25 474502 27.25 down down correct
MNSB.US MainStreet Bancshares Inc 20240430 0 15.12 15.385 14.97 15.27 43516 15.1738 up up correct
MNSBP.US MainStreet Bancshares Inc 20240430 0 21.55 21.82 21.55 21.75 500 21.75 up up correct
MNST.US Monster Beverage Corporation 20240430 0 54.03 54.12 53.43 53.45 5652720 53.45 down down correct
MNTK.US Montauk Renewables Inc 20240430 0 3.81 3.81 3.57 3.6 266028 3.6 down down correct
MNTS.US Momentus Inc 20240430 0 0.4964 0.5 0.46 0.48 118941 0.48 down down correct
MNTSW.US Momentus Inc 20240430 0 0.0065 0.013 0.0065 0.0125 17373 0.0125 up up correct
MNTX.US Manitex International Inc 20240430 0 5.31 5.3796 5.11 5.21 48596 5.21 down down correct
MODV.US ModivCare Inc 20240430 0 23.6 24.47 23.38 23.47 175866 23.47 down down correct
MOFG.US MidWestOne Financial Group Inc 20240430 0 20.595 20.76 20.005 20.17 45382 20.17 down up incorrect
MOGO.US Mogo Inc 20240430 0 1.87 1.875 1.83 1.865 33610 1.865 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20240430 0 3.97 3.97 3.78 3.781 4726 3.781 down up incorrect
MOMO.US Momo Inc 20240430 0 5.82 5.92 5.74 5.83 1958284 5.83 up down incorrect
MOR.US MorphoSys AG 20240430 0 17.67 17.72 17.345 17.41 1299350 17.41 down up incorrect
MORF.US Morphic Holding Inc 20240430 0 27.69 28.06 27.19 27.27 328000 27.27 down up incorrect
MORN.US Morningstar Inc 20240430 0 282.48 284.99 282.48 282.65 84121 282.65 up down incorrect
MOTS.US Motus GI Holdings Inc 20240430 0 0.0801 0.104 0.0711 0.076 74015 0.076 down up incorrect
MOVE.US Movano Inc 20240430 0 0.46 0.48 0.43 0.445 41458 0.445 down up incorrect
MPAA.US Motorcar Parts of America Inc 20240430 0 5.92 6.02 5.626 5.68 91769 5.68 down up incorrect
MPB.US Mid Penn Bancorp Inc 20240430 0 20.95 20.95 20.145 20.23 23795 20.23 down up incorrect
MPWR.US Monolithic Power Systems Inc 20240430 0 680.33 690.045 669.08 669.33 503011 669.33 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20240430 0 5.51 5.58 5.43 5.55 3126019 5.55 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240430 0 2.02 2.14 2.01 2.03 103534 2.03 up up correct
MRAM.US Everspin Technologies Inc 20240430 0 7.47 7.5699 7.37 7.42 108687 7.42 down down correct
MRBK.US Meridian Corporation 20240430 0 9.15 9.35 8.95 9.26 12357 9.1332 up up correct
MRCC.US Monroe Capital Corporation 20240430 0 7.38 7.42 7.32 7.32 40324 7.32 down down correct
MRCY.US Mercury Systems Inc 20240430 0 28.61 28.98 28.175 28.2 399062 28.2 down down correct
MREO.US Mereo BioPharma Group plc 20240430 0 2.75 3.09 2.71 3.05 1579127 3.05 up up correct
MRIN.US Marin Software Incorporated 20240430 0 3.2 3.39 2.7001 2.83 9305577 2.83 down down correct
MRKR.US Marker Therapeutics Inc 20240430 0 4.4 4.4 4.02 4.05 28440 4.05 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240430 0 5.61 5.66 5.4949 5.55 4229 5.55 down down correct
MRNA.US Moderna Inc 20240430 0 110.5 113.21 109.55 110.31 3212000 110.31 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240430 0 1.42 1.43 1.39 1.41 1365206 1.41 down down correct
MRSN.US Mersana Therapeutics Inc 20240430 0 3.16 3.265 3.07 3.17 1487451 3.17 up up correct
MRTN.US Marten Transport Ltd 20240430 0 16.75 17.02 16.65 16.92 522922 16.92 up up correct
MRUS.US Merus N.V 20240430 0 45.16 46.1912 44.38 44.91 740338 44.91 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240430 0 7.77 8.225 7.72 8.2 2284870 8.2 up up correct
MRVL.US Marvell Technology Inc 20240430 0 67.57 68.52 65.76 65.91 12782870 65.91 down down correct
MS.US PO 20240430 0 18.8 18.8972 18.57 18.57 232289 18.57 down down correct
MSBI.US Midland States Bancorp Inc 20240430 0 22.55 22.72 21.85 21.9 88967 21.9 down down correct
MSEX.US Middlesex Water Company 20240430 0 49.91 51.2787 49.67 50.72 113059 50.72 up up correct
MSFIX.US The Multi 20240430 0 11.18 11.18 11.18 11.18 0 11.18
MSFT.US Microsoft Corporation 20240430 0 401.49 402.16 389.17 389.33 28781400 389.33 down down correct
MSGM.US Motorsport Games Inc 20240430 0 2.4 2.4 2.25 2.25 7950 2.25 down down correct
MSTR.US MicroStrategy Incorporated 20240430 0 1199.01 1215.42 1063.17 1065.03 2493603 1065.03 down down correct
MSVB.US Mid 20240430 0 14.15 14.15 14.15 14.15 4000 14.15
MTC.US Mmtec Inc 20240430 0 3.57 3.62 2.94 3.12 271916 3.12 down down correct
MTCH.US Match Group Inc 20240430 0 31.27 31.9 30.81 30.82 4451823 30.82 down down correct
MTEM.US Molecular Templates Inc 20240430 0 1.7 1.73 1.62 1.66 48415 1.66 down down correct
MTEX.US Mannatech Incorporated 20240430 0 8.2757 8.2757 8.2757 8.2757 158 8.2757
MTLS.US Materialise NV 20240430 0 5.31 5.35 5.22 5.22 47489 5.22 down down correct
MTRX.US Matrix Service Company 20240430 0 11.36 11.39 11.13 11.26 125987 11.26 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240430 0 102.86 104.61 101.88 101.95 1073557 101.95 down down correct
MTTR.US Matterport Inc 20240430 0 4.71 4.72 4.59 4.6 4854724 4.6 down down correct
MU.US Micron Technology Inc 20240430 0 114.18 116.28 112.93 112.96 14845580 112.96 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240430 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240430 0 6.74 7.45 5.79 6.29 50987449 6.29 down down correct
MVBF.US MVB Financial Corp 20240430 0 19.01 19.01 17.76 17.97 20981 17.97 down down correct
MVIS.US MicroVision Inc 20240430 0 1.5 1.52 1.45 1.45 1212500 1.45 down down correct
MVST.US Microvast Holdings Inc 20240430 0 0.425 0.425 0.3813 0.3919 1931069 0.3919 down down correct
MVSTW.US Microvast Holdings Inc 20240430 0 0.0348 0.0348 0.0329 0.0336 11475 0.0336 down down correct
MXCT.US MaxCyte Inc. 20240430 0 3.65 3.71 3.57 3.63 516032 3.63 down down correct
MYFW.US First Western Financial Inc 20240430 0 16.475 16.77 16.3 16.67 29486 16.67 up up correct
MYGN.US Myriad Genetics Inc 20240430 0 19.49 20.05 19.37 19.57 720953 19.57 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240430 0 2.8501 3.21 2.8183 3.08 79669 3.08 up up correct
MYNA.US Mynaric AG American Depository Shares 20240430 0 5.5 5.5 5.12 5.185 4207 5.185 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240430 0 0.879 0.9 0.867 0.8799 45126 0.8799 up up correct
MYPS.US Playstudios Inc 20240430 0 2.22 2.22 2.14 2.16 196220 2.16 down down correct
MYPSW.US MYPSW 20240430 0 0.064 0.064 0.064 0.064 0 0.064
MYRG.US MYR Group Inc 20240430 0 168.33 171.1 165.15 166.25 161787 166.25 down down correct
MYSZ.US My Size Inc 20240430 0 4.8 4.9699 3.9 4.0475 142888 4.0475 down down correct
NAII.US Natural Alternatives International Inc 20240430 0 6.22 6.22 6.22 6.22 940 6.22
NAOV.US NanoVibronix Inc 20240430 0 0.78 0.78 0.725 0.735 12077 0.735 down down correct
NARI.US Inari Medical Inc 20240430 0 37.65 38.57 37.23 37.34 2038744 37.34 down down correct
NATH.US Nathan's Famous Inc 20240430 0 65.11 65.13 64.5 64.61 6100 64.61 down down correct
NATR.US Nature's Sunshine Products Inc 20240430 0 19.59 19.76 19.43 19.45 38611 19.45 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20240430 0 2.65 3 2.47 2.54 190123 2.54 down up incorrect
NAVI.US Navient Corporation 20240430 0 15.39 15.46 15 15.02 1721358 15.02 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20240430 0 138.07 140.47 137.34 137.54 966534 137.54 down up incorrect
NBN.US Northeast Bank 20240430 0 51.79 52.05 51.5 51.72 16652 51.7106 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20240430 0 0.4183 0.4398 0.4113 0.4156 8855 0.4156 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20240430 0 10.83 10.83 10.83 10.83 700 10.83
NBSTU.US Newbury Street Acquisition Corporation 20240430 0 10.94 10.94 10.94 10.94 0 10.94
NBTB.US NBT Bancorp Inc 20240430 0 35.13 35.235 34.74 35.01 160984 35.01 down up incorrect
NBTX.US Nanobiotix S.A 20240430 0 5.83 5.84 5.71 5.84 1116 5.84 up down incorrect
NCMI.US National CineMedia Inc 20240430 0 4.4 4.4 4.26 4.28 374917 4.28 down down correct
NCNA.US NuCana plc 20240430 0 4 4.011 3.83 3.96 9444 3.96 down down correct
NCNO.US nCino Inc 20240430 0 29.2 29.49 29.035 29.16 1061742 29.16 down down correct
NCSM.US NCS Multistage Holdings Inc 20240430 0 16.39 16.4 16.39 16.4 412 16.4 up up correct
NCTY.US The9 Limited 20240430 0 6.82 7 5.94 6.98 39670 6.98 up up correct
NDAQ.US Nasdaq Inc 20240430 0 59.95 60.14 59.66 59.85 3704215 59.85 down down correct
NDLS.US Noodles & Company 20240430 0 1.48 1.575 1.45 1.51 305651 1.51 up up correct
NDRA.US ENDRA Life Sciences Inc 20240430 0 0.29 0.3044 0.27 0.2829 64140 0.2829 down down correct
NDSN.US Nordson Corporation 20240430 0 261.75 262.53 257.87 258.19 249163 258.19 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240430 0 16.04 16.04 15.68 15.78 44092 15.78 down down correct
NEGG.US Newegg Commerce Inc 20240430 0 0.7986 0.82 0.785 0.7948 210430 0.7948 down down correct
NEO.US NeoGenomics Inc 20240430 0 14.92 15.058 13.7 13.92 2369456 13.92 down down correct
NEOG.US Neogen Corporation 20240430 0 12.18 12.44 12.08 12.33 1510503 12.33 up up correct
NEON.US Neonode Inc 20240430 0 2.21 2.4 2.21 2.39 126874 2.39 up up correct
NEPH.US Nephros Inc 20240430 0 2.23 2.405 2.196 2.23 16178 2.23
NERV.US Minerva Neurosciences Inc 20240430 0 2.4 2.4 2.34 2.3599 19462 2.3599 down up incorrect
NESR.US National Energy Services Reunited Corp 20240430 0 9.45 10 9 9.9 474485 9.9 up down incorrect
NEWT.US Newtek Business Services Corp 20240430 0 11.04 11.07 10.79 10.79 86346 10.79 down up incorrect
NEXI.US NexImmune Inc 20240430 0 3.35 3.375 3.2773 3.36 3229 3.36 up down incorrect
NEXT.US NextDecade Corporation 20240430 0 6.7 6.83 6.37 6.42 2416435 6.42 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240430 0 8.41 8.58 8.31 8.34 400764 8.2222 down up incorrect
NFE.US New Fortress Energy Inc 20240430 0 26.69 26.812 25.88 26.2 2045319 26.2 down up incorrect
NFLX.US Netflix Inc 20240430 0 560 560 549.375 550.64 3361492 550.64 down up incorrect
NFYS.US UN 20240430 0 10.8 10.8 10.8 10.8 0 10.8
NHTC.US Natural Health Trends Corp 20240430 0 6.67 6.95 6.67 6.72 16421 6.72 up up correct
NICE.US NICE Ltd 20240430 0 224.9 225.5634 223.0767 223.51 272288 223.51 down down correct
NICHX.US NICHX 20240430 0 28.51 28.51 28.51 28.51 0 28.51
NICK.US Nicholas Financial Inc 20240430 0 6.29 6.56 6.05 6.4399 9458 6.4399 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240430 0 7.25 7.39 7.12 7.18 45678 7.18 down down correct
NIU.US Niu Technologies 20240430 0 2.25 2.3258 2.21 2.27 447913 2.27 up up correct
NKLA.US Nikola Corporation 20240430 0 0.6395 0.64 0.611 0.6206 78793820 0.6206 down down correct
NKSH.US National Bankshares Inc 20240430 0 26.64 27.15 26.64 26.81 5533 26.81 up up correct
NKTR.US Nektar Therapeutics 20240430 0 1.45 1.52 1.4 1.46 814438 1.46 up up correct
NKTX.US Nkarta Inc 20240430 0 6.78 6.85 6.56 6.68 672151 6.68 down down correct
NLSP.US NLS Pharmaceutics AG 20240430 0 0.145 0.1464 0.1304 0.1397 71361 0.1397 down down correct
NLSPW.US NLS Pharmaceutics AG 20240430 0 0.039 0.039 0.039 0.039 0 0.039
NMFC.US New Mountain Finance Corporation 20240430 0 12.71 12.73 12.57 12.57 388296 12.57 down down correct
NMIH.US NMI Holdings Inc 20240430 0 30.99 31.24 30.661 30.86 888796 30.86 down down correct
NMRD.US Nemaura Medical Inc 20240430 0 0.052 0.06 0.052 0.06 6400 0.06 up up correct
NMRK.US Newmark Group Inc 20240430 0 9.69 9.805 9.53 9.57 1077393 9.57 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240430 0 1.11 1.16 1.1 1.13 66697 1.13 up up correct
NNAVW.US NextNav Inc. Warrant 20240430 0 3.94 3.96 3.66 3.75 62216 3.75 down down correct
NNBR.US NN Inc 20240430 0 3.71 3.71 3.3 3.56 403965 3.56 down down correct
NNDM.US Nano Dimension Ltd 20240430 0 2.43 2.45 2.385 2.41 803300 2.41 down down correct
NNOX.US Nano 20240430 0 8.89 9.07 8.78 8.96 751902 8.96 up up correct
NODK.US NI Holdings Inc 20240430 0 14.9 14.9 14.86 14.87 7808 14.87 down down correct
NOTV.US Inotiv Inc 20240430 0 3.82 3.99 3.635 3.84 681685 3.84 up up correct
NOVT.US Novanta Inc 20240430 0 157.53 159.95 156.071 156.5 183597 156.5 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240430 0 11.85 11.87 11.82 11.85 3501 11.85
NOVVU.US Nova Vision Acquisition Corp. Unit 20240430 0 11.74 11.74 11.74 11.74 0 11.74
NPABU.US New Providence Acquisition Corp. II Unit 20240430 0 11 11 11 11 0 11
NPCE.US NeuroPace Inc 20240430 0 13.56 13.93 12.93 12.99 46243 12.99 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240430 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240430 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240430 0 3.37 3.4499 3.245 3.25 42244 3.25 down down correct
NRC.US National Research Corporation 20240430 0 34.15 34.5 33.62 34.25 48956 34.25 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240430 0 12.54 13.01 12.42 12.57 729047 12.57 up up correct
NRIM.US Northrim BanCorp Inc 20240430 0 47.8 49.0893 46.6038 47.8 16080 47.8
NRIX.US Nurix Therapeutics Inc 20240430 0 12.25 12.5 11.9 12.02 1505032 12.02 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240430 0 16.69 16.69 16.69 16.69 0 16.69
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240430 0 16.9 16.9 16.9 16.9 0 16.9
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240430 0 16.91 16.91 16.91 16.91 0 16.91
NRXP.US NRx Pharmaceuticals Inc 20240430 0 2.28 2.95 2.27 2.58 937633 2.58 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20240430 0 0.1 0.14 0.095 0.1321 111135 0.1321 up up correct
NSIT.US Insight Enterprises Inc 20240430 0 183.11 187.44 181.1 182.57 316974 182.57 down down correct
NSPR.US InspireMD Inc 20240430 0 1.89 1.99 1.87 1.94 16082 1.94 up up correct
NSSC.US Napco Security Technologies Inc 20240430 0 42.84 42.865 40.46 40.7 414715 40.7 down down correct
NSYS.US Nortech Systems Incorporated 20240430 0 17.37 18.7398 17 17.04 28723 17.04 down down correct
NTAP.US NetApp Inc 20240430 0 101.82 103.23 101.82 102.21 1274697 102.21 up up correct
NTCT.US NetScout Systems Inc 20240430 0 19.55 19.68 19.22 19.26 537301 19.26 down down correct
NTES.US NetEase Inc 20240430 0 95.05 95.73 93.42 93.47 1148015 93.47 down down correct
NTGR.US NETGEAR Inc 20240430 0 14.7 14.96 14.57 14.78 297350 14.78 up up correct
NTIC.US Northern Technologies International Corporation 20240430 0 17.35 17.71 17.35 17.7 26547 17.7 up up correct
NTLA.US Intellia Therapeutics Inc 20240430 0 21.5 21.97 21.3 21.4 1201235 21.4 down down correct
NTNX.US Nutanix Inc 20240430 0 62.23 62.8 60.64 60.7 1754707 60.7 down down correct
NTRA.US Natera Inc 20240430 0 93.06 94.96 92.1 92.88 621869 92.88 down down correct
NTRB.US Nutriband Inc. Common Stock 20240430 0 3.45 3.65 3.43 3.46 3663 3.46 up up correct
NTRBW.US Nutriband Inc. Warrant 20240430 0 0.55 0.55 0.55 0.55 0 0.55
NTRS.US Northern Trust Corporation 20240430 0 83.525 83.8 82.37 82.39 963439 82.39 down down correct
NTRSO.US Northern Trust Corporation 20240430 0 20.795 20.85 20.671 20.8 29700 20.8 up up correct
NTWK.US NetSol Technologies Inc 20240430 0 2.63 2.69 2.52 2.52 15266 2.52 down down correct
NURO.US NeuroMetrix Inc 20240430 0 4.69 4.6999 4.3301 4.37 19397 4.37 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240430 0 67.25 69.64 67.2 68.88 477196 68.88 up up correct
NUWE.US Nuwellis Inc 20240430 0 0.147 0.161 0.1401 0.1544 2220577 0.1544 up up correct
NUZE.US NuZee Inc 20240430 0 1.3 1.5271 1.2701 1.32 42951 1.32 up up correct
NVAX.US Novavax Inc 20240430 0 4.27 4.48 4.25 4.33 4280884 4.33 up up correct
NVCR.US NovoCure Limited 20240430 0 12.52 12.66 12.21 12.24 1080688 12.24 down down correct
NVDA.US NVIDIA Corporation 20240430 0 872.4 888.19 863 864.02 36370871 864.02 down down correct
NVEC.US NVE Corporation 20240430 0 81.71 82.3868 80.03 81.4 18732 80.3491 down down correct
NVEE.US NV5 Global Inc 20240430 0 93.98 94.94 93.11 93.24 51070 93.24 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240430 0 32.24 32.265 32.06 32.14 919000 32.14 down down correct
NVFY.US Nova LifeStyle Inc 20240430 0 2.58 2.6486 2.4001 2.42 24108 2.42 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240430 0 172.99 174.225 169.47 169.9 97716 169.9 down down correct
NVNO.US enVVeno Medical Corp 20240430 0 5.26 5.362 5.12 5.3 14792 5.3 up up correct
NVOS.US Novo Integrated Sciences Inc 20240430 0 0.68 0.68 0.5954 0.6171 782820 0.6171 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240430 0 4.4 4.42 4.215 4.33 2239670 4.33 down down correct
NVVE.US Nuvve Holding Corp 20240430 0 0.7 0.94 0.64 0.65 3388000 0.65 down down correct
NVVEW.US Nuvve Holding Corp 20240430 0 0.0258 0.0422 0.0252 0.0256 305804 0.0256 down down correct
NWBI.US Northwest Bancshares Inc 20240430 0 10.73 10.73 10.59 10.6 757640 10.4 down down correct
NWE.US NorthWestern Corporation 20240430 0 50.46 50.82 49.97 50.44 355557 50.44 down down correct
NWFL.US Norwood Financial Corp 20240430 0 23.98 24.25 23.96 24.09 9712 24.09 up up correct
NWL.US Newell Brands Inc 20240430 0 7.97 8.025 7.86 7.94 3982079 7.94 down down correct
NWLI.US National Western Life Group Inc 20240430 0 489.14 489.3 488.8 488.82 6697 488.82 down down correct
NWPX.US Northwest Pipe Company 20240430 0 31.78 32.07 31.65 31.65 35285 31.65 down down correct
NWS.US News Corporation 20240430 0 24.87 24.97 24.36 24.54 888825 24.54 down down correct
NWSA.US News Corporation 20240430 0 24.11 24.23 23.63 23.8 4483654 23.8 down down correct
NXPI.US NXP Semiconductors N.V 20240430 0 257.72 261.15 250.51 256.19 4800102 256.19 down down correct
NXST.US Nexstar Media Group Inc 20240430 0 163.51 163.51 158.98 160.06 225999 158.4509 down down correct
NXTC.US NextCure Inc 20240430 0 1.27 1.28 1.14 1.21 367882 1.21 down down correct
NXTP.US Nextplay Technologies Inc 20240430 0 0.0024 0.0024 0.0024 0.0024 47 0.0024
NYMT.US New York Mortgage Trust Inc 20240430 0 6.95 6.9575 6.85 6.85 467094 6.85 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240430 0 19.77 19.82 19.65 19.65 11300 19.65 down down correct
NYMTM.US New York Mortgage Trust Inc 20240430 0 23.4 23.48 23.319 23.46 17081 23.46 up up correct
NYMTN.US New York Mortgage Trust Inc 20240430 0 21.5 21.55 21.07 21.38 12000 21.38 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240430 0 10.7 10.7 10 10.345 15333 10.345 down down correct
OB.US Outbrain Inc 20240430 0 4.14 4.14 4.04 4.05 85058 4.05 down down correct
OBLG.US Oblong Inc 20240430 0 0.1159 0.1194 0.1052 0.1101 426651 0.1101 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240430 0 43.25 43.58 42.32 43.21 8517 43.21 down up incorrect
OCAX.US OCA Acquisition Corp 20240430 0 10.95 10.95 10.95 10.95 1601 10.95
OCAXU.US OCA Acquisition Corp 20240430 0 10.84 10.84 10.84 10.84 0 10.84
OCC.US Optical Cable Corporation 20240430 0 2.83 2.83 2.75 2.8 4087 2.8 down up incorrect
OCCI.US OFS Credit Company Inc 20240430 0 7.1 7.1 7.01 7.02 125500 7.02 down up incorrect
OCCIO.US OFS Credit Company Inc 20240430 0 24.08 24.08 23.9 23.98 1500 23.98 down up incorrect
OCFC.US OceanFirst Financial Corp 20240430 0 14.89 14.9594 14.75 14.76 209115 14.5693 down up incorrect
OCFCP.US OceanFirst Financial Corp 20240430 0 24.41 24.57 24.24 24.5 4600 24.5 up down incorrect
OCG.US Oriental Culture Holding LTD 20240430 0 1.27 1.42 1.1 1.31 25145 1.31 up down incorrect
OCGN.US Ocugen Inc 20240430 0 1.38 1.39 1.2505 1.32 4768316 1.32 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20240430 0 19.29 19.5 19.05 19.16 987115 19.16 down up incorrect
OCUL.US Ocular Therapeutix Inc 20240430 0 4.72 4.995 4.6201 4.74 2000147 4.74 up down incorrect
OCUP.US Ocuphire Pharma Inc 20240430 0 1.65 1.6899 1.57 1.585 37052 1.585 down up incorrect
OCX.US OncoCyte Corporation 20240430 0 2.49 2.59 2.42 2.49 18088 2.49
ODFL.US Old Dominion Freight Line Inc 20240430 0 183.48 184.7 180.81 181.71 1822700 181.71 down up incorrect
ODP.US The ODP Corporation 20240430 0 51.51 52.13 50.72 50.91 357444 50.91 down up incorrect
OESX.US Orion Energy Systems Inc 20240430 0 0.865 0.88 0.8421 0.86 6651 0.86 down down correct
OFED.US Oconee Federal Financial Corp 20240430 0 12.82 12.82 12.82 12.82 0 12.72
OFIX.US Orthofix Medical Inc 20240430 0 12.98 13.165 12.89 13 420924 13 up up correct
OFLX.US Omega Flex Inc 20240430 0 66.96 67.94 66.2 66.26 9100 66.26 down down correct
OFS.US OFS Capital Corporation 20240430 0 9.5 9.7412 9.462 9.7 40409 9.7 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240430 0 22.29 22.29 22.14 22.14 1400 22.14 down down correct
OGI.US OrganiGram Holdings Inc 20240430 0 1.84 2.17 1.81 2.12 8256382 2.12 up up correct
OKTA.US Okta Inc 20240430 0 92.1 93.98 92.1 92.98 1290038 92.98 up up correct
OLB.US The OLB Group Inc 20240430 0 0.4673 0.5199 0.35 0.449 39965 4.49 down down correct
OLED.US Universal Display Corporation 20240430 0 160.63 162.5 157.89 157.98 334744 157.98 down down correct
OLK.US Olink Holding AB (publ) 20240430 0 23.3 23.43 22.96 23.03 166464 23.03 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240430 0 71.65 73.55 71.475 73.14 1044906 73.14 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240430 0 9.865 10.32 9.205 10.17 759750 10.17 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240430 0 1.37 1.41 1.365 1.39 1613485 1.39 up up correct
OM.US Outset Medical Inc 20240430 0 2.6 2.64 2.51 2.53 544254 2.53 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240430 0 87.78 89.03 87.78 88.24 44427 88.24 up up correct
OMCL.US Omnicell Inc 20240430 0 26.95 27.42 26.63 26.81 491090 26.81 down down correct
OMER.US Omeros Corporation 20240430 0 3.1 3.185 3.07 3.15 172142 3.15 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240430 0 3.55 3.67 3.52 3.67 34072 3.67 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240430 0 2.31 2.36 2.22 2.23 187178 2.23 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240430 0 0.4044 0.416 0.395 0.401 100287 0.401 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240430 0 0.4127 0.4296 0.3514 0.3712 104200 0.3712 down down correct
ON.US ON Semiconductor Corporation 20240430 0 70 72.75 69.94 70.16 8420800 70.16 up up correct
ONB.US Old National Bancorp 20240430 0 16.51 16.68 16.46 16.54 2730356 16.54 up up correct
ONCT.US Oncternal Therapeutics Inc 20240430 0 8.27 8.5 8.15 8.3102 2594 8.3102 up up correct
ONCY.US Oncolytics Biotech Inc 20240430 0 1.09 1.1101 1.08 1.11 94633 1.11 up up correct
ONDS.US Ondas Holdings Inc 20240430 0 0.8323 0.8498 0.811 0.8365 29367 0.8365 up up correct
ONEW.US OneWater Marine Inc 20240430 0 21.81 21.81 20.47 20.71 100958 20.71 down down correct
ONVO.US Organovo Holdings Inc 20240430 0 1.05 1.09 1.0256 1.07 74678 1.07 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240430 0 11.67 11.67 11.67 11.67 0 11.67
OPBK.US OP Bancorp 20240430 0 9.25 9.25 9.1 9.13 67043 9.022 down down correct
OPCH.US Option Care Health Inc 20240430 0 30.23 30.395 29.86 29.89 1673157 29.89 down down correct
OPEN.US Opendoor Technologies Inc 20240430 0 2.09 2.125 1.99 1.99 14714660 1.99 down down correct
OPGN.US OpGen Inc 20240430 0 0.5 0.5 0.4026 0.403 1141372 0.403 down down correct
OPHC.US OptimumBank Holdings Inc 20240430 0 4.33 4.4 4.2 4.25 16580 4.25 down down correct
OPI.US Office Properties Income Trust 20240430 0 2.03 2.09 2.01 2.02 466359 2.02 down down correct
OPINL.US Office Properties Income Trust 20240430 0 11.05 11.05 10.91 10.91 9700 10.91 down down correct
OPK.US OPKO Health Inc 20240430 0 1.23 1.27 1.21 1.22 3102848 1.22 down down correct
OPOF.US Old Point Financial Corporation 20240430 0 14.25 14.25 13.7978 14.1 4611 14.1 down down correct
OPRA.US Opera Limited 20240430 0 13 13 12.45 12.48 1308251 12.48 down down correct
OPRT.US Oportun Financial Corporation 20240430 0 3.19 3.31 3.12 3.17 208903 3.17 down down correct
OPRX.US OptimizeRx Corporation 20240430 0 10 10.45 10 10.2 134697 10.2 up up correct
OPT.US Opthea Limited 20240430 0 3.31 3.46 3.28 3.34 13180 3.34 up up correct
OPTN.US OptiNose Inc 20240430 0 0.83 0.8452 0.8105 0.821 1228076 0.821 down down correct
ORGN.US Origin Materials Inc 20240430 0 0.76 0.8168 0.74 0.8095 2344891 0.8095 up up correct
ORGNW.US Origin Materials Inc Warrant 20240430 0 0.04 0.0442 0.0366 0.0401 42954 0.0401 up up correct
ORGO.US Organogenesis Holdings Inc 20240430 0 2.41 2.4383 2.35 2.35 263990 2.35 down down correct
ORGS.US Orgenesis Inc 20240430 0 0.52 0.54 0.482 0.5054 26465 0.5054 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240430 0 8.14 9.26 8.14 8.83 761332 8.83 up up correct
ORLY.US O'Reilly Automotive Inc 20240430 0 1028.58 1035.29 1008.99 1013.26 528800 1013.26 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240430 0 2.4 2.4 2.29 2.32 56860 2.32 down down correct
ORRF.US Orrstown Financial Services Inc 20240430 0 26.1 26.45 25.95 26.22 44259 26.0229 up up correct
OSBC.US Old Second Bancorp Inc 20240430 0 13.8 13.8 13.62 13.7 223729 13.7 down down correct
OSIS.US OSI Systems Inc 20240430 0 135.6 135.68 130.65 131.44 197283 131.44 down down correct
OSPN.US OneSpan Inc 20240430 0 10.7 10.86 10.51 10.82 387543 10.82 up up correct
OSS.US One Stop Systems Inc 20240430 0 2.79 3 2.7476 2.84 66849 2.84 up up correct
OSUR.US OraSure Technologies Inc 20240430 0 5.38 5.385 5.28 5.29 772757 5.29 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20240430 0 12.67 12.79 12.53 12.72 654960 12.72 up down incorrect
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240430 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240430 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240430 0 35.21 35.81 35.21 35.31 899140 35.31 up down incorrect
OTLK.US Outlook Therapeutics Inc 20240430 0 9.1 9.2899 8.8114 8.92 207808 8.92 down up incorrect
OTLY.US Oatly Group AB 20240430 0 1.04 1.18 1.04 1.15 4238858 1.15 up down incorrect
OTRK.US Ontrak Inc 20240430 0 0.28 0.28 0.26 0.274 562576 0.274 down up incorrect
OTRKP.US Ontrak Inc 20240430 0 0.38 0.44 0.38 0.44 7217 0.44 up down incorrect
OTTR.US Otter Tail Corporation 20240430 0 85.6 85.88 84.9803 85.36 167305 85.36 down down correct
OUST.US WT 20240430 0 0.085 0.09 0.0612 0.0655 57878 0.0655 down down correct
OVBC.US Ohio Valley Banc Corp 20240430 0 23.5 23.5 23.5 23.5 525 23.5
OVID.US Ovid Therapeutics Inc 20240430 0 3.39 3.45 3.04 3.05 240074 3.05 down down correct
OVLY.US Oak Valley Bancorp 20240430 0 23.7447 24.58 23.7447 24.15 7823 24.15 up up correct
OWSCX.US OWSCX 20240430 0 19.27 19.27 19.27 19.27 0 19.27
OXBR.US Oxbridge Re Holdings Limited 20240430 0 1.04 1.0799 1.04 1.065 2629 1.065 up up correct
OXLC.US Oxford Lane Capital Corp 20240430 0 5 5.01 4.97 4.99 2127400 4.99 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240430 0 23.65 23.97 23.65 23.97 1600 23.97 up up correct
OXLCM.US Oxford Lane Capital Corp 20240430 0 25 25 24.95 24.965 10300 24.965 down down correct
OXLCP.US Oxford Lane Capital Corp 20240430 0 23.4828 23.4999 23.45 23.4501 6400 23.4501 down down correct
OXSQ.US Oxford Square Capital Corp 20240430 0 3.21 3.2399 3.2 3.22 168360 3.22 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240430 0 22.15 22.8 22.15 22.59 4300 22.59 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240430 0 23.87 23.87 23.87 23.87 800 23.87
OZK.US Bank OZK 20240430 0 45.56 45.67 44.63 44.65 1383550 44.65 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240430 0 16.945 17.14 16.8 17.14 31200 17.14 up up correct
PAA.US Plains All American Pipeline L.P 20240430 0 17.62 17.7 17.21 17.23 3368080 17.23 down up incorrect
PAAS.US Pan American Silver Corp 20240430 0 18.47 18.9701 18.44 18.44 4523419 18.44 down up incorrect
PACB.US Pacific Biosciences of California Inc 20240430 0 1.69 1.73 1.565 1.65 11690020 1.65 down up incorrect
PAGP.US Plains GP Holdings L.P 20240430 0 18.52 18.53 18.17 18.21 1245851 18.21 down up incorrect
PAHC.US Phibro Animal Health Corporation 20240430 0 16.62 16.82 15.67 16.7 447581 16.7 up down incorrect
PALI.US Palisade Bio Inc 20240430 0 5.94 6.31 5.81 6.03 55697 6.03 up down incorrect
PALT.US Paltalk Inc. Common Stock 20240430 0 3.6614 3.8 3.5696 3.575 5932 3.575 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20240430 0 7.2 7.2192 7.1 7.2 172281 7.2
PANW.US Palo Alto Networks Inc. Common Stock 20240430 0 292.95 295.95 290.42 290.89 3172884 290.89 down up incorrect
PASG.US Passage Bio Inc 20240430 0 1.31 1.31 1.15 1.29 419417 1.29 down down correct
PATK.US Patrick Industries Inc 20240430 0 106.41 106.46 104.29 104.49 169265 104.49 down down correct
PAVM.US PAVmed Inc 20240430 0 1.71 2.06 1.71 2 104476 2 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240430 0 0.0225 0.0424 0.0212 0.0424 15603 0.0424 up up correct
PAX.US Patria Investments Limited 20240430 0 13.58 13.61 13.38 13.4 363194 13.4 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240430 0 4.95 4.99 4.9096 4.94 2386814 4.94 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240430 0 0.27 0.27 0.27 0.27 100 0.27
PAYS.US PaySign Inc 20240430 0 4.7 4.707 4.48 4.6 199971 4.6 down down correct
PAYX.US Paychex Inc 20240430 0 120.35 120.47 118.7 118.81 1687596 117.8492 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240430 0 12.32 12.36 12.3 12.36 1001 12.36 up up correct
PBFS.US Pioneer Bancorp Inc 20240430 0 8.85 8.9 8.76 8.855 20577 8.855 up up correct
PBHC.US Pathfinder Bancorp Inc 20240430 0 12.31 12.72 12.31 12.72 3301 12.72 up up correct
PBLA.US Panbela Therapeutics Inc 20240430 0 0.4305 0.44 0.4 0.43 25578 0.43 down down correct
PBPB.US Potbelly Corporation 20240430 0 10.54 10.6 10.15 10.19 205325 10.19 down down correct
PBYI.US Puma Biotechnology Inc 20240430 0 4.97 5.07 4.84 5.07 230350 5.07 up up correct
PCAR.US PACCAR Inc 20240430 0 108 108.645 104.23 106.11 7380165 106.11 down down correct
PCB.US PCB Bancorp 20240430 0 14.99 15.164 14.53 14.56 19268 14.3912 down down correct
PCH.US PotlatchDeltic Corporation 20240430 0 40.52 40.96 39.86 40.01 570339 40.01 down down correct
PCRX.US Pacira BioSciences Inc 20240430 0 25.86 26.31 25.44 26.25 479759 26.25 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240430 0 2.08 2.2384 1.98 2.18 382983 2.18 up up correct
PCT.US PureCycle Technologies Inc 20240430 0 4.92 4.92 4.67 4.67 1990655 4.67 down down correct
PCTTU.US PureCycle Technologies Inc 20240430 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240430 0 1.5 1.5 1.21 1.41 26585 1.41 down down correct
PCTY.US Paylocity Holding Corporation 20240430 0 155.85 156.85 154.9 155.16 349196 155.16 down down correct
PCVX.US Vaxcyte Inc 20240430 0 60.61 61.195 58.84 60.55 445654 60.55 down down correct
PCYO.US Pure Cycle Corporation 20240430 0 9.38 9.56 9.3 9.54 72794 9.54 up up correct
PDCO.US Patterson Companies Inc 20240430 0 25.84 25.915 25.425 25.47 912578 25.47 down down correct
PDD.US Pinduoduo Inc 20240430 0 127.44 127.48 124.53 125.18 7345800 125.18 down down correct
PDEX.US Pro 20240430 0 18.8 18.8 18.5 18.5 4129 18.5 down down correct
PDFS.US PDF Solutions Inc 20240430 0 31 31.1 30.04 30.08 146656 30.08 down down correct
PDLB.US PDL Community Bancorp 20240430 0 8.09 8.09 8.01 8.04 19864 8.04 down down correct
PDSB.US PDS Biotechnology Corporation 20240430 0 3.37 3.38 3.255 3.35 258935 3.35 down down correct
PDSKX.US PDSKX 20240430 0 25.21 25.21 25.21 25.21 0 25.21
PDSRX.US PDSRX 20240430 0 25.1 25.1 25.1 25.1 0 25.1
PDSYX.US PDSYX 20240430 0 25.47 25.47 25.47 25.47 0 25.47
PEB.US PH 20240430 0 17.75 17.82 17.75 17.82 1335 17.82 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240430 0 28.9 29.1 28.9 29.09 7949 29.09 up up correct
PEBO.US Peoples Bancorp Inc 20240430 0 29.33 29.345 29.02 29.04 108889 28.6528 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240430 0 32.57 32.845 32.45 32.7 748399 32.7 up up correct
PEGA.US Pegasystems Inc 20240430 0 60.34 61.16 59.33 59.42 738420 59.42 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240430 0 8.45 8.45 8.45 8.45 0 8.45
PENN.US Penn National Gaming Inc 20240430 0 16.9 16.96 16.51 16.54 4526315 16.54 down up incorrect
PEP.US PepsiCo Inc 20240430 0 176.27 176.47 174.8404 175.91 4465331 175.91 down up incorrect
PERI.US Perion Network Ltd 20240430 0 12.51 12.62 12.33 12.59 635738 12.59 up down incorrect
PESI.US Perma 20240430 0 11.53 11.75 11.29 11.45 79242 11.45 down up incorrect
PETQ.US PetIQ Inc 20240430 0 16.36 16.46 16.18 16.32 188317 16.32 down up incorrect
PETS.US PetMed Express Inc 20240430 0 4.12 4.1297 3.93 3.95 406515 3.95 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20240430 0 0.8 0.829 0.77 0.829 29700 0.829 up down incorrect
PETZ.US TDH Holdings Inc 20240430 0 1.1499 1.24 1.03 1.1168 28052 1.1168 down up incorrect
PFALX.US PFALX 20240430 0 6.91 6.91 6.91 6.91 0 6.91
PFBC.US Preferred Bank 20240430 0 75.64 76.1954 75.51 75.69 81044 75.69 up down incorrect
PFC.US Premier Financial Corp 20240430 0 19.4 19.53 19.16 19.38 167160 19.38 down up incorrect
PFFLX.US PFFLX 20240430 0 6.91 6.91 6.91 6.91 0 6.91
PFG.US Principal Financial Group Inc 20240430 0 80 80.575 79.1 79.14 1065897 79.14 down up incorrect
PFIE.US Profire Energy Inc 20240430 0 1.83 1.83 1.78 1.81 82551 1.81 down up incorrect
PFIS.US Peoples Financial Services Corp 20240430 0 38 38 37.75 37.87 9204 37.87 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240430 0 6.91 6.91 6.91 6.91 0 6.91
PFLT.US PennantPark Floating Rate Capital Ltd 20240430 0 11.5 11.5 11.36 11.37 1112003 11.37 down down correct
PFMT.US Performant Financial Corporation 20240430 0 2.71 2.77 2.655 2.66 108794 2.66 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240430 0 10.7 10.7 10.7 10.7 1 10.7
PFX.US Phenixfin Corporation 20240430 0 44.3002 45 44.3002 44.9999 1975 44.9999 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240430 0 22.1 22.1 22.1 22.1 400 22.1
PGC.US Peapack 20240430 0 22.79 22.79 22.27 22.38 67006 22.3315 down up incorrect
PGEN.US Precigen Inc 20240430 0 1.39 1.41 1.31 1.32 496540 1.32 down up incorrect
PGNY.US Progyny Inc 20240430 0 32.24 32.92 32.05 32.06 714303 32.06 down up incorrect
PGSS.US UN 20240430 0 9.57 9.57 6.96 6.96 1100 6.96 down up incorrect
PHAR.US Pharming Group NV 20240430 0 9.36 9.77 9.36 9.77 1158 9.77 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20240430 0 9.28 9.33 8.98 9.03 414106 9.03 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20240430 0 0.675 0.7 0.675 0.695 80794 0.695 up down incorrect
PHUN.US Phunware Inc 20240430 0 6.72 6.974 6.5 6.6 334300 6.6 down up incorrect
PHVS.US Pharvaris N.V 20240430 0 23.25 25.2 23.25 24.59 67926 24.59 up down incorrect
PI.US Impinj Inc 20240430 0 157 160.7063 155.02 159.38 684686 159.38 up down incorrect
PIIVX.US PIIVX 20240430 0 40.18 40.18 40.18 40.18 0 40.18
PINC.US Premier Inc 20240430 0 21.1 21.1 20.86 20.88 999323 20.88 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240430 0 11.64 11.9 11.62 11.71 13954 11.71 up down incorrect
PIXY.US ShiftPixy Inc 20240430 0 1.89 1.9 1.83 1.83 42564 1.83 down up incorrect
PKBK.US Parke Bancorp Inc 20240430 0 16.3 16.535 16.29 16.46 28158 16.46 up down incorrect
PKOH.US Park 20240430 0 24.56 26.03 24.1 25.53 37516 25.4068 up down incorrect
PLAB.US Photronics Inc 20240430 0 28.41 28.4763 27.38 27.41 322863 27.41 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240430 0 53.73 53.88 52.78 53.4 1308556 53.4 down down correct
PLBC.US Plumas Bancorp 20240430 0 35.2 35.46 35.01 35.16 8700 35.16 down down correct
PLBY.US PLBY Group Inc 20240430 0 1.04 1.06 0.9669 0.98 546584 0.98 down down correct
PLCE.US The Children's Place Inc 20240430 0 7.57 7.61 6.84 6.96 491369 6.96 down down correct
PLL.US Piedmont Lithium Inc 20240430 0 12.91 12.9188 12.19 12.25 472034 12.25 down down correct
PLMI.US Plum Acquisition Corp. I 20240430 0 11.1 11.1 11.1 11.1 147 11.1
PLMIU.US Plum Acquisition Corp. I 20240430 0 11.11 11.11 11.11 11.11 0 11.11
PLMR.US Palomar Holdings Inc 20240430 0 80 81.19 78.59 78.67 200706 78.67 down down correct
PLPC.US Preformed Line Products Company 20240430 0 123.54 123.54 120.7781 121.03 17632 121.03 down down correct
PLRX.US Pliant Therapeutics Inc 20240430 0 11.86 12.1521 11.78 11.82 509837 11.82 down down correct
PLSE.US Pulse Biosciences Inc 20240430 0 7.11 7.77 7.07 7.37 195730 7.37 up up correct
PLTK.US Playtika Holding Corp 20240430 0 7.2 7.275 7.13 7.25 856100 7.25 up up correct
PLUG.US Plug Power Inc 20240430 0 2.36 2.37 2.28 2.31 30011631 2.31 down down correct
PLUS.US ePlus inc 20240430 0 78 78.685 76.64 76.88 213492 76.88 down down correct
PLXS.US Plexus Corp 20240430 0 101.7 102.92 100.53 101.01 283914 101.01 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240430 0 9.08 9.135 8.96 9 554555 9 down down correct
PMAAX.US PMAAX 20240430 0 10.14 10.14 10.14 10.14 0 10.14
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240430 0 2.2 2.2 2.12 2.12 3898 2.12 down down correct
PMD.US Psychemedics Corporation 20240430 0 2.55 2.75 2.52 2.585 18478 2.585 up up correct
PMFLX.US PMFLX 20240430 0 10.14 10.14 10.14 10.14 0 10.14
PMGM.US Priveterra Acquisition Corp 20240430 0 11.21 11.21 11.21 11.21 0 11.21
PMGMU.US Priveterra Acquisition Corp 20240430 0 10.96 10.96 10.96 10.96 0 10.96
PMGMW.US Priveterra Acquisition Corp 20240430 0 0.0182 0.0182 0.0178 0.0178 7714 0.0178 down down correct
PMT.US PC 20240430 0 18.96 18.96 18.81 18.85 13173 18.85 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240430 0 18.02 18.02 17.25 17.25 17949 17.25 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240430 0 1.76 1.83 1.725 1.8 217658 1.8 up up correct
PNBK.US Patriot National Bancorp Inc 20240430 0 3.65 3.65 3.63 3.63 589 3.63 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240430 0 78.4 78.835 76.24 76.7 619050 76.4844 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240430 0 23.36 23.67 23.07 23.07 29600 23.07 down down correct
PNNT.US PennantPark Investment Corporation 20240430 0 7.17 7.1799 7.1 7.12 171020 7.12 down down correct
PNRG.US PrimeEnergy Resources Corporation 20240430 0 104 104 102.46 102.46 2024 102.46 down down correct
PNTG.US The Pennant Group Inc 20240430 0 20.55 21.22 20.23 20.91 190953 20.91 up up correct
POAI.US Predictive Oncology Inc 20240430 0 1.33 1.5905 1.33 1.41 1364610 1.41 up up correct
PODD.US Insulet Corporation 20240430 0 168.65 174.02 168.24 171.94 758586 171.94 up up correct
POLA.US Polar Power Inc 20240430 0 0.368 0.399 0.356 0.368 21585 0.368
POOL.US Pool Corporation 20240430 0 368.3 368.32 360.93 362.53 453294 362.53 down down correct
POWI.US Power Integrations Inc 20240430 0 67.18 67.68 66.55 66.72 620768 66.72 down down correct
POWL.US Powell Industries Inc 20240430 0 149.77 150.41 141.38 143 374328 143 down down correct
POWW.US AMMO Inc 20240430 0 2.57 2.58 2.53 2.54 237017 2.54 down down correct
POWWP.US AMMO Inc 20240430 0 26.02 26.05 26 26 1017 26 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240430 0 21.75 21.89 21.43 21.5 605671 21.1883 down down correct
PPBT.US Purple Biotech Ltd 20240430 0 0.539 0.539 0.4977 0.519 133920 0.519 down down correct
PPC.US Pilgrim's Pride Corporation 20240430 0 36.14 36.18 35.81 36.02 910959 36.02 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240430 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240430 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240430 0 8.32 8.64 8.185 8.6 21775 8.6 up up correct
PPSI.US Pioneer Power Solutions Inc 20240430 0 3.8 3.93 3.78 3.8 58448 3.8
PPTA.US Midas Gold Corp. 20240430 0 5.52 5.61 5.39 5.46 208580 5.46 down down correct
PRAA.US PRA Group Inc 20240430 0 23.7 23.9 23.47 23.79 163895 23.79 up up correct
PRAX.US Praxis Precision Medicines Inc 20240430 0 56.86 58.4105 53.7 54.87 200893 54.87 down down correct
PRCH.US Porch Group Inc 20240430 0 3.35 3.43 3.1606 3.19 597788 3.19 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240430 0 51.82 54 51.53 52.98 875721 52.98 up up correct
PRDEX.US PREDEX Funds 20240430 0 23.93 23.93 23.93 23.93 0 23.93
PRDO.US Perdoceo Education Corporation 20240430 0 18.54 18.54 18.265 18.3 430284 18.3 down down correct
PRFT.US Perficient Inc 20240430 0 42.95 47.99 42.62 47.26 2090483 47.26 up up correct
PRFX.US PainReform Ltd 20240430 0 0.8748 0.9499 0.86 0.9235 12742 0.9235 up up correct
PRGS.US Progress Software Corporation 20240430 0 49.89 50.09 49.72 49.82 601517 49.82 down down correct
PRIM.US Primoris Services Corporation 20240430 0 47.07 47.72 46.5 46.6 383454 46.6 down down correct
PRIVX.US Sharespost 100 Fund 20240430 0 39.51 39.51 39.51 39.51 0 39.51
PRLD.US Prelude Therapeutics Incorporated 20240430 0 3.84 3.86 3.56 3.77 48436 3.77 down down correct
PRLVX.US PRLVX 20240430 0 38.87 38.87 38.87 38.87 0 38.87
PROC.US Procaps Group S.A. Ordinary Shares 20240430 0 2.6 2.63 2.6 2.62 1300 2.62 up up correct
PROCW.US Procaps Group S.A. Warrants 20240430 0 0.051 0.051 0.0351 0.0501 18770 0.0501 down down correct
PROF.US Profound Medical Corp 20240430 0 7.7 7.745 7.4 7.44 17644 7.44 down down correct
PROV.US Provident Financial Holdings Inc 20240430 0 12.64 12.99 12.64 12.94 2392 12.94 up up correct
PRPH.US ProPhase Labs Inc 20240430 0 4.59 4.725 4.45 4.61 54489 4.61 up up correct
PRPL.US Purple Innovation Inc 20240430 0 1.56 1.6 1.48 1.52 412796 1.52 down down correct
PRPO.US Precipio Inc 20240430 0 5.94 6.079 5.61 5.7499 6609 5.7499 down down correct
PRQR.US ProQR Therapeutics N.V 20240430 0 1.94 2.0106 1.9 1.94 43209 1.94
PRTA.US Prothena Corporation plc 20240430 0 20.91 21.19 20.26 20.34 530353 20.34 down up incorrect
PRTC.US PureTech Health plc 20240430 0 28 28 27.8892 27.8892 458 27.8892 down up incorrect
PRTG.US Portage Biotech Inc 20240430 0 0.261 0.261 0.2401 0.2431 36855 0.2431 down up incorrect
PRTH.US Priority Technology Holdings Inc 20240430 0 3.2 3.29 3.17 3.21 32490 3.21 up down incorrect
PRTS.US CarParts.com Inc 20240430 0 1.24 1.32 1.22 1.23 604649 1.23 down up incorrect
PRVA.US Privia Health Group Inc 20240430 0 18.4 18.66 18.15 18.4 790583 18.4
PSA.US PQ 20240430 0 17.41 17.41 17.17 17.21 9950 17.21 down up incorrect
PSEC.US Prospect Capital Corporation 20240430 0 5.22 5.25 5.14 5.21 2610432 5.21 down up incorrect
PSHG.US Performance Shipping Inc 20240430 0 2.01 2.15 2.01 2.15 120489 2.15 up down incorrect
PSMT.US PriceSmart Inc 20240430 0 81.37 81.64 80.36 80.59 220062 80.59 down up incorrect
PSNL.US Personalis Inc 20240430 0 1.37 1.56 1.34 1.47 308144 1.47 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20240430 0 18.01 18.01 18.01 18.01 0 18.01
PSTV.US Plus Therapeutics Inc 20240430 0 1.69 1.755 1.69 1.7405 7592 1.7405 up up correct
PSTX.US Poseida Therapeutics Inc 20240430 0 2.29 2.5 2.27 2.42 560442 2.42 up up correct
PT.US Pintec Technology Holdings Limited 20240430 0 1.09 1.12 1.07 1.07 105769 1.07 down down correct
PTC.US PTC Inc 20240430 0 179.65 180.385 176.42 177.44 1185667 177.44 down down correct
PTCT.US PTC Therapeutics Inc 20240430 0 31.96 32.88 31.7 32.15 1420019 32.15 up up correct
PTDEX.US PREDEX 20240430 0 24.03 24.03 24.03 24.03 0 24.03
PTEN.US Patterson 20240430 0 11.1 11.19 10.775 10.82 7801555 10.82 down down correct
PTGX.US Protagonist Therapeutics Inc 20240430 0 25.25 25.5 24.91 25.11 584121 25.11 down down correct
PTIX.US Protagenic Therapeutics Inc 20240430 0 1.27 1.3768 1.27 1.3768 3566 1.3768 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20240430 0 12.15 12.4 11.98 12.26 803199 12.26 up up correct
PTMN.US Portman Ridge Finance Corporation 20240430 0 19.65 19.89 19.22 19.55 27200 19.55 down down correct
PTON.US Peloton Interactive Inc 20240430 0 3.2 3.3 3.105 3.11 10925410 3.11 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240430 0 0.7036 0.7036 0.64 0.676 120894 0.676 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240430 0 17.22 17.3 17.06 17.13 15940 17.13 down down correct
PTVE.US Pactiv Evergreen Inc 20240430 0 15.36 15.47 15.13 15.24 183313 15.24 down down correct
PUBM.US PubMatic Inc 20240430 0 23.04 23.43 22.42 22.44 282686 22.44 down down correct
PUCK.US Goal Acquisitions Corp 20240430 0 10.76 10.76 10.76 10.76 8 10.76
PUCKU.US Goal Acquisitions Corp 20240430 0 10.45 10.45 10.45 10.45 0 10.45
PULM.US Pulmatrix Inc 20240430 0 1.9854 2.01 1.9 1.9001 6308 1.9001 down down correct
PUYI.US Puyi Inc 20240430 0 8.11 8.82 7.55 8.82 5381 8.82 up up correct
PVBC.US Provident Bancorp Inc 20240430 0 8.7 8.99 8.57 8.895 49187 8.895 up up correct
PWDEX.US PREDEX 20240430 0 24.03 24.03 24.03 24.03 0 24.03
PWFL.US PowerFleet Inc 20240430 0 4.66 4.815 4.6 4.79 802610 4.79 up up correct
PWOD.US Penns Woods Bancorp Inc 20240430 0 17.3 17.745 17.16 17.48 70592 17.48 up up correct
PWP.US Perella Weinberg Partners 20240430 0 15.12 15.165 14.86 14.92 365844 14.92 down down correct
PXLW.US Pixelworks Inc 20240430 0 1.9 1.91 1.68 1.79 765517 1.79 down down correct
PXS.US Pyxis Tankers Inc 20240430 0 4.59 4.62 4.46 4.536 20677 4.536 down down correct
PXSAP.US Pyxis Tankers Inc 20240430 0 24.42 24.42 24.42 24.42 1300 24.2606
PYCR.US Paycor HCM Inc. Common Stock 20240430 0 17.49 17.57 17.25 17.37 473967 17.37 down down correct
PYPD.US PolyPid Ltd 20240430 0 4.772 4.772 4.772 4.772 161 4.772
PYPL.US PayPal Holdings Inc 20240430 0 70 70.662 67.22 67.92 43903400 67.92 down down correct
PYXS.US Pyxis Oncology Inc. 20240430 0 4.4 4.46 4.38 4.45 123796 4.45 up up correct
PZZA.US Papa John's International Inc 20240430 0 61.94 62.9 61.151 61.69 668664 61.69 down down correct
QCOM.US QUALCOMM Incorporated 20240430 0 169.23 169.24 165.81 165.85 6914197 165.85 down down correct
QCRH.US QCR Holdings Inc 20240430 0 54.8 55.555 54.8 54.96 41820 54.96 up up correct
QDEL.US Quidel Corporation 20240430 0 38.51 40.72 38.51 40.55 942361 40.55 up up correct
QFIN.US 360 DigiTech Inc 20240430 0 18.38 18.59 18.15 18.29 1127719 18.29 down down correct
QH.US Quhuo Limited 20240430 0 0.57 0.58 0.55 0.5701 42101 0.5701 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240430 0 3.62 3.65 3.54 3.6 219757 3.6 down down correct
QIWI.US QIWI plc 20240430 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240430 0 0.309 0.33 0.2905 0.2998 30531 0.2998 down down correct
QLI.US Qilian International Holding Group Limited 20240430 0 0.8 0.8 0.734 0.7341 21149 0.7341 down down correct
QLYS.US Qualys Inc 20240430 0 167.31 167.31 163.79 163.91 403756 163.91 down down correct
QMCO.US Quantum Corporation 20240430 0 0.46 0.48 0.441 0.4765 74471 0.4765 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240430 0 0.7001 0.7099 0.6851 0.7079 33236 0.7079 up up correct
QNST.US QuinStreet Inc 20240430 0 17.15 18.52 17.1 18.09 1079762 18.09 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240430 0 23.02 23.1 22.83 22.86 105000 22.86 down down correct
QRHC.US Quest Resource Holding Corporation 20240430 0 10.21 10.26 10.09 10.14 47660 10.14 down down correct
QRTEA.US Qurate Retail Inc 20240430 0 0.9056 0.9056 0.8181 0.8215 7048561 0.8215 down down correct
QRTEB.US Qurate Retail Inc 20240430 0 3.96 4.1899 3.8 3.82 1954 3.82 down down correct
QRTEP.US Qurate Retail Inc 20240430 0 46.47 47 45.85 46.17 22100 46.17 down down correct
QRVO.US Qorvo Inc 20240430 0 118.57 119.045 116.74 116.84 1288200 116.84 down down correct
QSI.US Quantum 20240430 0 1.71 1.71 1.61 1.61 301434 1.61 down down correct
QSIAW.US Quantum 20240430 0 0.207 0.24 0.1803 0.23 11509 0.23 up up correct
QTRX.US Quanterix Corporation 20240430 0 15.47 16.26 15.32 16.12 478277 16.12 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240430 0 0.805 0.8084 0.751 0.7675 921064 0.7675 down down correct
QUIK.US QuickLogic Corporation 20240430 0 15.37 16.13 15.14 15.46 467312 15.46 up up correct
QURE.US uniQure N.V 20240430 0 4.33 4.48 4.25 4.41 503256 4.41 up up correct
RAIL.US FreightCar America Inc 20240430 0 3.535 3.535 3.46 3.49 15097 3.49 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240430 0 6.6 6.6 6.16 6.38 74296 6.38 down down correct
RAPT.US RAPT Therapeutics Inc 20240430 0 7.84 7.955 7.68 7.7 912262 7.7 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240430 0 43.58 44.32 42.51 42.54 714710 42.54 down down correct
RAVE.US RAVE Restaurant Group Inc 20240430 0 2.07 2.1 1.9597 2.0452 20850 2.0452 down down correct
RBB.US RBB Bancorp 20240430 0 17.41 17.88 17.41 17.76 38604 17.76 up up correct
RBBN.US Ribbon Communications Inc 20240430 0 3.11 3.24 3.04 3.17 757315 3.17 up up correct
RBCAA.US Republic Bancorp Inc 20240430 0 51.25 51.29 50.175 50.72 19146 50.72 down down correct
RBCN.US Rubicon Technology Inc 20240430 0 0.73 0.73 0.73 0.73 0 0.73
RBKB.US Rhinebeck Bancorp Inc 20240430 0 7.675 7.8399 7.59 7.77 7001 7.77 up up correct
RCAT.US Red Cat Holdings Inc 20240430 0 1.5 1.65 1.44 1.53 2416609 1.53 up up correct
RCEL.US AVITA Medical Inc 20240430 0 8.61 8.75 8.36 8.4 145172 8.4 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240430 0 9.68 9.68 9.68 9.68 0 9.68
RCICX.US Resource Credit Income Fund Class C 20240430 0 9.79 9.79 9.79 9.79 0 9.79
RCIIX.US Resource Credit Income Fund Class I Shar 20240430 0 9.7 9.7 9.7 9.7 0 9.7
RCILX.US RCILX 20240430 0 9.68 9.68 9.68 9.68 0 9.68
RCIWX.US Resource Credit Income Fund Class W Shar 20240430 0 9.68 9.68 9.68 9.68 0 9.68
RCKT.US Rocket Pharmaceuticals Inc 20240430 0 21.57 22.18 21.44 21.52 835411 21.52 down down correct
RCKY.US Rocky Brands Inc 20240430 0 27.13 27.13 25.73 25.77 46411 25.77 down down correct
RCM.US R1 RCM Inc 20240430 0 12.23 12.495 12.05 12.29 1101881 12.29 up up correct
RCMT.US RCM Technologies Inc 20240430 0 18.83 19.02 18.63 18.95 54681 18.95 up up correct
RCON.US Recon Technology Ltd 20240430 0 0.0969 0.0999 0.09 0.0947 100363 1.7046 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240430 0 1.5 1.62 1.4 1.45 3099 1.45 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240430 0 0.0078 0.0078 0.0077 0.0077 8 0.0077 down down correct
RDCM.US RADCOM Ltd 20240430 0 8.7 8.8 8.515 8.8 20236 8.8 up up correct
RDFN.US Redfin Corporation 20240430 0 5.49 5.69 5.32 5.61 4841671 5.61 up up correct
RDHL.US RedHill Biopharma Ltd 20240430 0 0.434 0.4378 0.4309 0.4313 117192 0.4313 down down correct
RDI.US Reading International Inc 20240430 0 1.63 1.66 1.63 1.66 5131 1.66 up up correct
RDNT.US RadNet Inc 20240430 0 48.52 49.12 48.1 48.5 361796 48.5 down down correct
RDUS.US Radius Health Inc 20240430 0 17.57 17.8 17.24 17.42 283600 17.42 down down correct
RDVT.US Red Violet Inc 20240430 0 16.9814 16.9814 16.565 16.78 24690 16.78 down down correct
RDWR.US Radware Ltd 20240430 0 16.78 17.0014 16.53 16.53 218638 16.53 down down correct
REAL.US The RealReal Inc 20240430 0 3.77 3.85 3.68 3.82 2281207 3.82 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240430 0 3.67 3.95 3.6601 3.86 452182 3.86 up up correct
REE.US REE Automotive Ltd. 20240430 0 4.281 4.5 4.25 4.27 14900 4.27 down down correct
REED.US Reed's Inc 20240430 0 1.32 1.35 1.24 1.3 19400 1.3 down down correct
REFR.US Research Frontiers Incorporated 20240430 0 1.58 1.58 1.51 1.55 11782 1.55 down down correct
REG.US Regency Centers Corporation 20240430 0 58.56 59.8 58.495 59.22 1132181 59.22 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240430 0 892.11 896.85 885.01 890.66 636700 890.66 down down correct
REKR.US Rekor Systems Inc 20240430 0 1.84 1.86 1.76 1.77 701523 1.77 down down correct
RELI.US Reliance Global Group Inc 20240430 0 0.28 0.28 0.261 0.275 117174 0.275 down down correct
RELL.US Richardson Electronics Ltd 20240430 0 10.75 10.75 10.34 10.53 109414 10.4717 down down correct
RELY.US Remitly Global Inc. Common Stock 20240430 0 17.86 17.94 17.62 17.83 1429467 17.83 down down correct
REPL.US Replimune Group Inc 20240430 0 6.49 6.62 6.35 6.35 779090 6.35 down up incorrect
RETO.US ReTo Eco 20240430 0 1.18 1.37 1.1 1.22 192173 1.22 up down incorrect
REYN.US Reynolds Consumer Products Inc 20240430 0 28.66 28.75 28.58 28.63 466490 28.63 down up incorrect
RFIL.US RF Industries Ltd 20240430 0 2.95 2.96 2.86 2.86 23963 2.86 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240430 0 4.64 5.27 4.64 5.27 1196 5.27 up down incorrect
RGCO.US RGC Resources Inc 20240430 0 20.98 20.98 20.62 20.62 7093 20.62 down up incorrect
RGEN.US Repligen Corporation 20240430 0 164.54 168.28 164.01 164.2 756816 164.2 down up incorrect
RGLD.US Royal Gold Inc 20240430 0 121.62 122.89 120.05 120.13 569262 120.13 down up incorrect
RGLS.US Regulus Therapeutics Inc 20240430 0 2.51 2.5893 2.3 2.3 234803 2.3 down up incorrect
RGNX.US REGENXBIO Inc 20240430 0 15.79 16.01 15.33 15.35 364815 15.35 down up incorrect
RGP.US Resources Connection Inc 20240430 0 11.02 11.06 10.86 11.05 351635 11.05 up down incorrect
RIBT.US RiceBran Technologies 20240430 0 0.16 0.18 0.16 0.17 8300 0.17 up up correct
RICK.US RCI Hospitality Holdings Inc 20240430 0 50.89 51.46 50.57 50.76 50593 50.76 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240430 0 1.07 1.1096 1.04 1.05 1045916 1.05 down down correct
RILY.US B. Riley Financial Inc 20240430 0 37.8 38.54 34 34.4 1388055 34.4 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240430 0 21.68 22.44 21.3 21.83 13000 21.83 up up correct
RILYM.US RILYM 20240430 0 24.12 24.12 23.85 24.06 18400 24.06 down down correct
RILYN.US B. Riley Financial Inc 20240430 0 20.89 21.115 20.6 20.88 19100 20.88 down down correct
RILYP.US B. Riley Financial Inc 20240430 0 19.79 20 19.02 19.25 26244 19.25 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240430 0 19.17 19.17 18.6 18.83 32700 18.83 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240430 0 17.35 17.47 16.8 17.21 91700 17.21 down down correct
RIOT.US Riot Blockchain Inc 20240430 0 10.65 10.9 10 10.11 33121328 10.11 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240430 0 9.11 9.2 8.9 8.9 23045090 8.9 down down correct
RKDA.US Arcadia Biosciences Inc 20240430 0 2.05 2.05 2.05 2.05 712 2.05
RKLB.US Rocket Lab USA Inc. 20240430 0 3.82 3.8351 3.71 3.76 7577561 3.76 down down correct
RLAY.US Relay Therapeutics Inc 20240430 0 6.45 6.73 6.4023 6.52 911193 6.52 up up correct
RLMD.US Relmada Therapeutics Inc 20240430 0 3.53 3.74 3.46 3.64 147724 3.64 up up correct
RLYB.US Rallybio Corporation Common Stock 20240430 0 1.8 1.9659 1.765 1.92 312275 1.92 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240430 0 10.61 10.92 10.15 10.87 11303 10.87 up up correct
RMBL.US RumbleON Inc 20240430 0 5.35 5.41 5.1 5.16 121676 5.16 down down correct
RMBS.US Rambus Inc 20240430 0 58 59.75 54.77 54.82 2821167 54.82 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240430 0 3.56 3.72 3.55 3.58 7989 3.58 up up correct
RMGC.US RMG Acquisition Corp. III 20240430 0 9.8 9.8 9.75 9.75 217 9.75 down down correct
RMGCU.US RMG Acquisition Corp. III 20240430 0 9.41 9.41 9.41 9.41 0 9.41
RMNI.US Rimini Street Inc 20240430 0 2.72 2.73 2.66 2.66 271546 2.66 down down correct
RMR.US The RMR Group Inc 20240430 0 23.78 23.995 23.61 23.72 141646 23.72 down down correct
RMTI.US Rockwell Medical Inc 20240430 0 1.47 1.49 1.44 1.46 176436 1.46 down down correct
RNA.US Avidity Biosciences Inc 20240430 0 24.42 25.31 24.06 24.13 1064650 24.13 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240430 0 0.606 0.62 0.56 0.6071 496824 0.6071 up up correct
RNLX.US Renalytix Plc 20240430 0 0.6899 0.7166 0.6506 0.6929 564507 0.6929 up up correct
RNST.US Renasant Corporation 20240430 0 29.22 29.43 29.04 29.06 175616 29.06 down down correct
RNW.US Renew Energy Global PLC 20240430 0 5.69 5.7 5.575 5.64 517979 5.64 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240430 0 0.45 0.45 0.4 0.4 2900 0.4 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240430 0 1.21 1.28 1.21 1.21 8235 1.21
ROAD.US Construction Partners Inc 20240430 0 52.54 52.82 51.295 51.64 254312 51.64 down down correct
ROCK.US Gibraltar Industries Inc 20240430 0 72.53 73.41 71.36 71.46 168988 71.46 down down correct
ROIC.US Retail Opportunity Investments Corp 20240430 0 12.22 12.435 12.22 12.27 1242687 12.27 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240430 0 11.03 11.14 10.89 10.9 4553208 10.9 down down correct
ROKU.US Roku Inc 20240430 0 60.12 61.46 57.62 57.66 7035222 57.66 down down correct
ROOT.US Root Inc 20240430 0 67 70.09 65.56 69.65 685360 69.65 up up correct
ROST.US Ross Stores Inc 20240430 0 130.71 130.97 129.11 129.55 3217756 129.55 down down correct
RPAY.US Repay Holdings Corporation 20240430 0 9.97 10.31 9.92 10.17 620931 10.17 up up correct
RPD.US Rapid7 Inc 20240430 0 45.38 46.16 44.77 44.8 928101 44.8 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240430 0 1.66 1.7 1.66 1.67 93297 1.67 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240430 0 0.9726 0.9899 0.9726 0.984 18668 0.984 up up correct
RPRX.US Royalty Pharma plc 20240430 0 28.04 28.13 27.68 27.7 2630901 27.7 down down correct
RPTX.US Repare Therapeutics Inc 20240430 0 3.22 3.22 3.06 3.1 166417 3.1 down down correct
RRBI.US Red River Bancshares Inc 20240430 0 46.7 46.7 45.0001 45.21 8572 45.21 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240430 0 7.51 7.65 7.27 7.55 481264 7.55 up up correct
RRR.US Red Rock Resorts Inc 20240430 0 54.25 54.34 53.07 53.12 448869 53.12 down down correct
RSLS.US ReShape Lifesciences Inc 20240430 0 0.164 0.17 0.1623 0.166 93613 0.166 up up correct
RSSS.US Research Solutions Inc 20240430 0 2.94 2.98 2.85 2.875 155528 2.875 down down correct
RSVR.US Reservoir Media Inc 20240430 0 8.98 9.0588 8.81 8.95 69791 8.95 down down correct
RSVRW.US Reservoir Media Management Inc 20240430 0 1.31 1.31 1.31 1.31 400 1.31
RUN.US Sunrun Inc 20240430 0 10.4 10.685 10.22 10.29 7397735 10.29 down down correct
RUSHA.US Rush Enterprises Inc 20240430 0 45.75 45.75 43.81 43.92 487912 43.7542 down down correct
RUSHB.US Rush Enterprises Inc 20240430 0 42.51 42.51 40.57 40.91 30385 40.7467 down down correct
RVMD.US Revolution Medicines Inc 20240430 0 36.88 37.69 36.5 37.28 1091846 37.28 up up correct
RVNC.US Revance Therapeutics Inc 20240430 0 3.63 3.785 3.5105 3.61 2111319 3.61 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240430 0 2.91 3.15 2.9 3.06 112981 3.06 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240430 0 0.5445 0.55 0.45 0.4989 11701 0.4989 down down correct
RVSB.US Riverview Bancorp Inc 20240430 0 3.77 3.92 3.37 3.73 120848 3.73 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240430 0 12.79 12.8 12.64 12.65 113400 12.65 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240430 0 8.06 8.2625 7.8 7.82 3849743 7.82 down down correct
RXST.US RxSight Inc. Common Stock 20240430 0 53 53.37 52.04 52.13 305657 52.13 down down correct
RXT.US Rackspace Technology Inc 20240430 0 1.72 1.77 1.7001 1.72 392034 1.72
RYAAY.US Ryanair Holdings plc 20240430 0 138.45 139.59 136.04 136.2 246349 136.2 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20240430 0 38.39 41.27 37.6 39.76 628635 39.76 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20240430 0 24.95 25.17 24.71 24.97 38000 24.97 up down incorrect
RZLT.US Rezolute Inc 20240430 0 2.59 2.74 2.57 2.68 193438 2.68 up down incorrect
SABR.US Sabre Corporation 20240430 0 2.84 2.92 2.81 2.87 4779176 2.87 up down incorrect
SABS.US SAB Biotherapeutics Inc 20240430 0 4.13 4.2999 4.12 4.29 805 4.29 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20240430 0 0.035 0.035 0.035 0.035 100 0.035
SAFT.US Safety Insurance Group Inc 20240430 0 78.68 79.68 78.1836 79.57 34491 79.57 up down incorrect
SAGE.US Sage Therapeutics Inc 20240430 0 13.95 14.48 13.9 13.94 766141 13.94 down up incorrect
SAIA.US Saia Inc 20240430 0 415.53 415.53 396 396.83 864111 396.83 down up incorrect
SALM.US Salem Media Group Inc 20240430 0 0.39 0.41 0.36 0.36 27192 0.36 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240430 0 14.94 15.05 14.5 14.65 28027 14.65 down down correct
SANA.US Sana Biotechnology Inc 20240430 0 8.96 9.11 8.675 9 1808070 9 up up correct
SANM.US Sanmina Corporation 20240430 0 57.52 65 57.52 60.67 1261601 60.67 up up correct
SANW.US S&W Seed Company 20240430 0 0.42 0.4299 0.4152 0.4152 18715 0.4152 down down correct
SASR.US Sandy Spring Bancorp Inc 20240430 0 20.82 20.92 20.42 20.45 167914 20.1375 down down correct
SATS.US EchoStar Corporation 20240430 0 15.82 16.06 15.61 15.99 1127186 15.99 up up correct
SAVA.US Cassava Sciences Inc 20240430 0 22.02 22.4 22.01 22.15 812835 22.15 up up correct
SBAC.US SBA Communications Corporation 20240430 0 192.12 198.435 185.89 186.12 2540056 186.12 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240430 0 23.32 23.605 23.04 23.07 383245 23.07 down down correct
SBET.US Sharplink Gaming Ltd 20240430 0 1.06 1.08 0.98 1.03 35900 1.03 down down correct
SBFG.US SB Financial Group Inc 20240430 0 13.52 13.6 13.0636 13.38 7022 13.38 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20240430 0 12.37 12.46 12.0899 12.3 226539 12.3 down up incorrect
SBLK.US Star Bulk Carriers Corp 20240430 0 24.7 24.8 24.25 24.32 1262608 24.32 down up incorrect
SBNY.US Signature Bank 20240430 0 2.8 3.4 2.8 3.1 102701 3.1 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20240430 0 14.12 14.22 13.905 13.92 1566342 13.92 down up incorrect
SBSI.US Southside Bancshares Inc 20240430 0 27.08 27.2 26.61 26.66 166752 26.66 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240430 0 4.7 4.768 4.64 4.73 34577 4.73 up down incorrect
SBUX.US Starbucks Corporation 20240430 0 87.61 88.99 87.18 88.49 14538400 88.49 up down incorrect
SCHL.US Scholastic Corporation 20240430 0 35.88 35.88 35.49 35.62 109570 35.62 down up incorrect
SCKT.US Socket Mobile Inc 20240430 0 1.07 1.1 1.0357 1.07 15773 1.07
SCOR.US comScore Inc 20240430 0 14.13 14.13 13.61 13.82 8695 13.82 down down correct
SCPH.US scPharmaceuticals Inc 20240430 0 4.55 4.58 4.4 4.47 184913 4.47 down down correct
SCPS.US Scopus BioPharma Inc 20240430 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SCSC.US ScanSource Inc 20240430 0 42.02 42.35 41.62 41.62 117497 41.62 down down correct
SCVL.US Shoe Carnival Inc 20240430 0 33.8 34.09 33.43 33.44 162743 33.44 down down correct
SCWX.US SecureWorks Corp 20240430 0 5.89 6.1 5.8 6.09 22600 6.09 up up correct
SCYX.US SCYNEXIS Inc 20240430 0 1.79 1.8 1.68 1.69 236966 1.69 down down correct
SDGR.US Schrödinger Inc 20240430 0 24.06 24.59 23.96 24.38 564068 24.38 up down incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240430 0 3.03 3.2899 3.03 3.13 201821 3.13 up down incorrect
SEAC.US SeaChange International Inc 20240430 0 5 5 5 5 600 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20240430 0 5.55 5.59 5.25 5.26 1473305 5.26 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20240430 0 0.87 0.87 0.87 0.87 0 0.87
SEDG.US SolarEdge Technologies Inc 20240430 0 58.45 59.59 58.305 58.65 1657940 58.65 up down incorrect
SEED.US Origin Agritech Limited 20240430 0 3.2211 3.3183 3.15 3.31 3474 3.31 up down incorrect
SEEL.US Seelos Therapeutics Inc 20240430 0 0.299 0.299 0.2705 0.279 358815 0.279 down up incorrect
SEER.US Seer Inc 20240430 0 1.94 2.1394 1.925 2.08 604846 2.08 up down incorrect
SEIC.US SEI Investments Company 20240430 0 66.36 66.63 65.92 65.95 684644 65.95 down up incorrect
SELF.US Global Self Storage Inc 20240430 0 4.2148 4.2904 4.19 4.19 22236 4.19 down up incorrect
SENEA.US Seneca Foods Corporation 20240430 0 57.85 58.37 57.5201 58.09 19924 58.09 up down incorrect
SENEB.US Seneca Foods Corporation 20240430 0 58.8 58.8 58.8 58.8 363 58.8
SERA.US Sera Prognostics Inc. Class A Common Stock 20240430 0 11.03 11.82 11.03 11.69 108448 11.69 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20240430 0 39.2006 39.99 39.2006 39.99 412 39.7964 up up correct
SFBS.US ServisFirst Bancshares Inc 20240430 0 58.9 59.465 58.43 58.96 174659 58.96 up up correct
SFIX.US Stitch Fix Inc 20240430 0 2.11 2.14 2.07 2.12 1617820 2.12 up up correct
SFM.US Sprouts Farmers Market Inc 20240430 0 67.5 67.5 65.86 66.03 1694683 66.03 down down correct
SFNC.US Simmons First National Corporation 20240430 0 17.26 17.44 17.08 17.09 416322 17.09 down down correct
SFST.US Southern First Bancshares Inc 20240430 0 26.84 27.22 25.5 25.82 19735 25.82 down down correct
SGA.US Saga Communications Inc 20240430 0 23.06 23.06 22.76 22.79 4097 22.79 down down correct
SGBX.US SG Blocks Inc 20240430 0 0.1268 0.13 0.1094 0.1152 123702 2.304 down down correct
SGC.US Superior Group of Companies Inc 20240430 0 16.96 16.96 16.18 16.27 33208 16.27 down down correct
SGH.US SMART Global Holdings Inc 20240430 0 18.45 18.74 18.25 18.27 750383 18.27 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240430 0 5.68 5.73 5.41 5.55 192856 5.55 down down correct
SGMA.US SigmaTron International Inc 20240430 0 4.43 4.5102 4.21 4.24 25137 4.24 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240430 0 14.69 14.97 14.34 14.37 610673 14.37 down down correct
SGMO.US Sangamo Therapeutics Inc 20240430 0 0.5 0.539 0.5 0.5149 833768 0.5149 up up correct
SGRP.US SPAR Group Inc 20240430 0 1.81 1.85 1.77 1.79 33329 1.79 down down correct
SGRY.US Surgery Partners Inc 20240430 0 24.68 25.24 24.45 24.95 807942 24.95 up up correct
SHBI.US Shore Bancshares Inc 20240430 0 10.36 10.45 10.31 10.35 48742 10.35 down down correct
SHC.US Sotera Health Company 20240430 0 11.28 11.4 11.13 11.2 1567281 11.2 down down correct
SHCR.US Sharecare Inc 20240430 0 0.7463 0.7463 0.6549 0.7159 2771127 0.7159 down down correct
SHCRW.US Sharecare Inc 20240430 0 0.016 0.016 0.016 0.016 0 0.016
SHEN.US Shenandoah Telecommunications Company 20240430 0 13.4 13.565 12.74 12.82 244935 12.82 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240430 0 9.49 9.71 9.4 9.57 255160 9.57 up up correct
SHLS.US Shoals Technologies Group Inc 20240430 0 8.51 8.63 8.34 8.45 2663346 8.45 down down correct
SHO.US PI 20240430 0 19.7586 19.7586 19.53 19.53 1963 19.53 down down correct
SHOO.US Steven Madden Ltd 20240430 0 40.6 40.89 40.3 40.41 1118656 40.41 down down correct
SHYF.US The Shyft Group Inc 20240430 0 11.1 11.17 10.87 10.88 252169 10.88 down down correct
SIBN.US SI 20240430 0 14.52 14.71 14.24 14.26 465447 14.26 down down correct
SIEB.US Siebert Financial Corp 20240430 0 2.03 2.0767 2 2.02 9274 2.02 down down correct
SIFY.US Sify Technologies Limited 20240430 0 1.21 1.23 1.2 1.22 14201 1.22 up up correct
SIGA.US SIGA Technologies Inc 20240430 0 8.78 8.81 8.43 8.78 672598 8.78
SIGI.US Selective Insurance Group Inc 20240430 0 101.08 101.86 99.86 101.65 306159 101.65 up up correct
SIGIP.US Selective Insurance Group Inc 20240430 0 18.2 18.236 17.86 17.96 8400 17.96 down down correct
SILC.US Silicom Ltd 20240430 0 15.5 15.652 15.35 15.49 28859 15.49 down down correct
SILK.US Silk Road Medical Inc 20240430 0 18.6 19.7 18.55 19.44 944872 19.44 up up correct
SIMO.US Silicon Motion Technology Corporation 20240430 0 75.2 76.21 73.81 73.81 193604 73.3443 down down correct
SINT.US Sintx Technologies Inc 20240430 0 0.0502 0.0515 0.045 0.0454 30517080 0.0454 down down correct
SIRI.US Sirius XM Holdings Inc 20240430 0 3.1 3.15 2.92 2.94 42229441 2.9146 down down correct
SISI.US Shineco Inc 20240430 0 0.7 0.7551 0.7 0.7551 2863 0.7551 up up correct
SITM.US SiTime Corporation 20240430 0 89.02 91.005 88.51 89.12 177066 89.12 up up correct
SJ.US Scienjoy Holding Corporation 20240430 0 0.813 0.8879 0.79 0.8879 17764 0.8879 up down incorrect
SKIN.US The Beauty Health Company 20240430 0 3.2 3.295 3.14 3.23 1139862 3.23 up down incorrect
SKYT.US SkyWater Technology Inc 20240430 0 10.13 10.925 10.01 10.26 368977 10.26 up down incorrect
SKYW.US SkyWest Inc 20240430 0 75.17 75.455 72.87 73.03 493537 73.03 down up incorrect
SLAB.US Silicon Laboratories Inc 20240430 0 122.35 125.25 121.22 121.49 399909 121.49 down up incorrect
SLAMU.US Slam Corp 20240430 0 11.05 11.07 11.05 11.07 600 11.07 up down incorrect
SLDB.US Solid Biosciences Inc 20240430 0 8.7 9.22 8.54 8.87 171145 8.87 up down incorrect
SLGL.US Sol 20240430 0 0.841 0.8699 0.7125 0.7125 42966 0.7125 down down correct
SLGN.US Silgan Holdings Inc 20240430 0 46.94 47.06 46.54 46.66 819867 46.66 down down correct
SLM.US SLM Corporation 20240430 0 21.47 21.62 21.185 21.19 1094150 21.19 down down correct
SLMBP.US SLM Corporation 20240430 0 76.25 80.67 76.25 79.49 11600 79.49 up up correct
SLN.US Silence Therapeutics plc 20240430 0 21.75 22.29 21.705 21.86 209747 21.86 up up correct
SLNG.US Stabilis Solutions Inc 20240430 0 4.15 4.15 4.12 4.12 1197 4.12 down down correct
SLNH.US Soluna Holdings Inc 20240430 0 2.42 2.5398 2.38 2.43 37822 2.43 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240430 0 1.95 1.991 1.945 1.945 1300 1.945 down down correct
SLNO.US Soleno Therapeutics Inc 20240430 0 44.12 47.14 44.12 44.66 809441 44.66 up up correct
SLP.US Simulations Plus Inc 20240430 0 45.02 45.48 44.74 45.35 69565 45.35 up up correct
SLRC.US SLR Investment Corp 20240430 0 15.54 15.56 15.36 15.36 145438 15.36 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240430 0 0.492 0.5 0.466 0.499 9974 0.499 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240430 0 1.16 1.28 1.13 1.24 1104224 1.24 up up correct
SMBC.US Southern Missouri Bancorp Inc 20240430 0 40.12 40.39 40 40.1 21125 40.1 down down correct
SMBK.US SmartFinancial Inc 20240430 0 20.79 20.85 20.455 20.55 76538 20.55 down down correct
SMCI.US Super Micro Computer Inc 20240430 0 876 910.84 851.08 858.8 7369301 858.8 down down correct
SMID.US Smith 20240430 0 36.49 36.4999 34.91 35.72 16102 35.72 down down correct
SMIT.US Schmitt Industries Inc 20240430 0 0.031 0.031 0.031 0.031 0 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240430 0 26.19 26.3155 25.25 25.53 53221 25.53 down down correct
SMMF.US Summit Financial Group Inc 20240430 0 27.04 27.0794 26.41 26.47 22239 26.47 down down correct
SMMT.US Summit Therapeutics Inc 20240430 0 3.88 4.06 3.845 3.93 1738105 3.93 up up correct
SMPL.US The Simply Good Foods Company 20240430 0 34.66 37.09 34.15 36.45 2578379 36.45 up up correct
SMSI.US Smith Micro Software Inc 20240430 0 2.46 2.46 2.2499 2.31 215283 2.31 down down correct
SMTC.US Semtech Corporation 20240430 0 36.68 38.45 36.53 37.62 3074547 37.62 up up correct
SMTI.US Sanara MedTech Inc 20240430 0 31.8649 32.48 31.1001 31.84 19514 31.84 down down correct
SNAX.US Stryve Foods Inc 20240430 0 1.48 1.53 1.3614 1.5 9705 1.5 up up correct
SNBR.US Sleep Number Corporation 20240430 0 13.33 14.25 13.085 13.31 538738 13.31 down down correct
SNCR.US Synchronoss Technologies Inc 20240430 0 6.56 6.7 6.02 6.31 68422 6.31 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240430 0 20.5 21 20.5 21 9900 21 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20240430 0 13.73 13.7383 13.28 13.31 398785 13.31 down down correct
SND.US Smart Sand Inc 20240430 0 2.3 2.31 2.09 2.09 392157 2.09 down down correct
SNDL.US Sundial Growers Inc 20240430 0 2.01 2.52 1.97 2.47 22752430 2.47 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240430 0 20.75 21.32 20.55 21.13 1110229 21.13 up up correct
SNES.US SenesTech Inc 20240430 0 0.7245 0.7599 0.716 0.7598 23921 0.7598 up up correct
SNEX.US StoneX Group Inc 20240430 0 73.07 73.62 72.46 72.6 128972 72.6 down down correct
SNFCA.US Security National Financial Corporation 20240430 0 6.75 6.75 6.53 6.58 47067 6.58 down down correct
SNGX.US Soligenix Inc 20240430 0 0.4101 0.4154 0.39 0.39 174128 0.39 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240430 0 0.157 0.1649 0.1543 0.1589 34031 0.1589 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240430 0 10.56 10.581 10.54 10.58 420372 10.58 up up correct
SNPS.US Synopsys Inc 20240430 0 542.55 543.96 530.59 530.59 741263 530.59 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240430 0 4.4 5.12 4.35 4.74 223025 4.74 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240430 0 1.0233 1.06 0.9985 1.0199 23054 1.0199 down down correct
SNT.US Senstar Technologies Ltd. 20240430 0 1.42 1.43 1.36 1.43 15000 1.43 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240430 0 1.82 1.84 1.8 1.825 2291 1.825 up up correct
SNY.US Sanofi 20240430 0 49.57 49.89 49.22 49.23 3182500 49.23 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240430 0 6.88 6.89 6.61 6.78 78411594 6.78 down down correct
SOHO.US Sotherly Hotels Inc 20240430 0 1.21 1.32 1.21 1.32 7616 1.32 up up correct
SOHOB.US Sotherly Hotels Inc 20240430 0 18.9 18.9 18.9 18.9 3 18.9
SOHON.US Sotherly Hotels Inc 20240430 0 19.2 19.246 19.2 19.246 1300 19.246 up up correct
SOHOO.US Sotherly Hotels Inc 20240430 0 19.17 19.18 19.17 19.17 1000 19.17
SOHU.US Sohu.com Limited 20240430 0 11.43 11.57 11.17 11.54 13763 11.54 up up correct
SONM.US Sonim Technologies Inc 20240430 0 0.5016 0.5393 0.5016 0.527 103179 0.527 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240430 0 1.77 1.78 1.7309 1.77 7315 1.77
SONO.US Sonos Inc 20240430 0 17.22 17.38 16.83 16.9 1340178 16.9 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240430 0 0.1264 0.129 0.1111 0.1167 104167 1.7505 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240430 0 4.95 5.2 4.95 5.1 43117 5.1 up up correct
SOTK.US Sono 20240430 0 4.4775 4.63 4.18 4.4622 8426 4.4622 down down correct
SP.US SP Plus Corporation 20240430 0 51.17 51.17 50.93 51.06 212588 51.06 down down correct
SPCB.US SuperCom Ltd 20240430 0 0.23 0.23 0.22 0.22 3977900 0.22 down down correct
SPFI.US South Plains Financial Inc 20240430 0 26.45 26.45 25.5 25.92 37316 25.92 down down correct
SPI.US SPI Energy Co. Ltd 20240430 0 0.498 0.498 0.4866 0.4866 37713 0.4866 down down correct
SPNS.US Sapiens International Corporation N.V 20240430 0 31.32 31.35 30.74 30.8 123864 30.8 down down correct
SPOK.US Spok Holdings Inc 20240430 0 15.73 15.73 15.426 15.45 101583 15.45 down down correct
SPRB.US Spruce Biosciences Inc 20240430 0 0.7 0.7187 0.7 0.708 243404 0.708 up up correct
SPRO.US Spero Therapeutics Inc 20240430 0 1.44 1.48 1.42 1.42 95314 1.42 down down correct
SPSC.US SPS Commerce Inc 20240430 0 180.36 182.4994 173.57 173.87 381052 173.87 down down correct
SPT.US Sprout Social Inc 20240430 0 51.57 51.86 50.34 50.45 902790 50.45 down down correct
SPTN.US SpartanNash Company 20240430 0 19.3 19.34 19.04 19.09 431945 19.09 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240430 0 3.28 3.29 3.18 3.2 283733 3.2 down down correct
SPWR.US SunPower Corporation 20240430 0 2.13 2.14 2.05 2.06 3650627 2.06 down down correct
SQFT.US Presidio Property Trust Inc 20240430 0 0.93 0.93 0.8251 0.8762 48517 0.8762 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240430 0 16.684 16.684 16.684 16.684 300 16.684
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240430 0 9.56 9.57 9.3 9.32 600153 9.32 down down correct
SRAX.US SRAX Inc 20240430 0 0.1899 0.1899 0.1899 0.1899 100 0.1899
SRCE.US 1st Source Corporation 20240430 0 50 50 49.16 49.6 71420 49.2734 down down correct
SRCL.US Stericycle Inc 20240430 0 45.4 45.86 44.71 44.73 586124 44.73 down down correct
SRDX.US Surmodics Inc 20240430 0 25.54 25.87 25.17 25.69 65825 25.69 up up correct
SRPT.US Sarepta Therapeutics Inc 20240430 0 128.65 129.7 126.53 126.66 1092772 126.66 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240430 0 52.57 52.57 52.57 52.57 0 52.57
SRRK.US Scholar Rock Holding Corporation 20240430 0 14.7 15.07 14.55 14.67 627441 14.67 down down correct
SRTS.US Sensus Healthcare Inc 20240430 0 3.41 3.807 3.41 3.76 184566 3.76 up up correct
SRZN.US Surrozen Inc. Common Stock 20240430 0 9.08 11 8.93 10.76 19511 10.76 up up correct
SSB.US South State Corporation 20240430 0 76.24 76.88 75.64 75.7 487341 75.7 down down correct
SSBI.US Summit State Bank 20240430 0 9.94 10.2 9.6 9.97 3614 9.97 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240430 0 24.45 24.87 23.6701 24.17 21771 24.0828 down down correct
SSKN.US STRATA Skin Sciences Inc 20240430 0 0.44 0.45 0.41 0.41 8341 0.41 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240430 0 61.45 62.24 61.45 61.89 1186755 61.89 up up correct
SSNT.US SilverSun Technologies Inc 20240430 0 14.8 14.8 13.69 14.31 56570 14.31 down down correct
SSP.US The E.W. Scripps Company 20240430 0 3.81 3.83 3.695 3.76 673828 3.76 down down correct
SSRM.US SSR Mining Inc 20240430 0 5.48 5.605 5.36 5.36 6062658 5.36 down down correct
SSSS.US SuRo Capital Corp 20240430 0 3.76 3.8246 3.75 3.79 28421 3.79 up up correct
SSTI.US ShotSpotter Inc 20240430 0 13.38 13.475 13.0023 13.36 40366 13.36 down down correct
SSYS.US Stratasys Ltd 20240430 0 9.82 10.08 9.71 9.72 418737 9.72 down down correct
STAA.US STAAR Surgical Company 20240430 0 46.61 46.99 45.86 45.96 418010 45.96 down down correct
STAB.US Statera Biopharma Inc 20240430 0 0.0007 0.0007 0.0007 0.0007 51 0.0007
STAF.US Staffing 360 Solutions Inc 20240430 0 0.2697 0.27 0.25 0.265 55490 0.265 down down correct
STBA.US S&T Bancorp Inc 20240430 0 30.43 30.52 30.07 30.15 176563 29.836 down down correct
STCN.US Steel Connect Inc 20240430 0 12.35 12.5 12.35 12.49 4981 12.49 up up correct
STEP.US StepStone Group Inc 20240430 0 36.34 36.73 35.81 36.07 355243 36.07 down down correct
STER.US Sterling Check Corp. Common Stock 20240430 0 15.34 15.6 15.13 15.13 231543 15.13 down down correct
STGW.US MDC Partners Inc 20240430 0 6.05 6.145 5.95 5.95 507666 5.95 down down correct
STIM.US Neuronetics Inc 20240430 0 3.49 3.5362 3.25 3.37 62226 3.37 down down correct
STKL.US SunOpta Inc 20240430 0 6.58 6.63 6.48 6.55 484443 6.55 down down correct
STKS.US The ONE Group Hospitality Inc 20240430 0 5.54 5.64 5.34 5.36 138839 5.36 down down correct
STLD.US Steel Dynamics Inc 20240430 0 133.48 133.5 129.33 130.12 1378642 130.12 down down correct
STNE.US StoneCo Ltd 20240430 0 16 16.145 15.57 15.6 3448688 15.6 down down correct
STOK.US Stoke Therapeutics Inc 20240430 0 11.69 11.93 10.98 11.03 762834 11.03 down down correct
STRA.US Strategic Education Inc 20240430 0 117.2 117.2 114.37 114.84 265557 114.84 down down correct
STRL.US Sterling Construction Company Inc 20240430 0 105.34 105.72 101.18 101.6 326475 101.6 down up incorrect
STRM.US Streamline Health Solutions Inc 20240430 0 0.32 0.3509 0.283 0.299 139996 0.299 down up incorrect
STRO.US Sutro Biopharma Inc 20240430 0 3.5 3.505 3.345 3.395 523944 3.395 down up incorrect
STRR.US Star Equity Holdings Inc 20240430 0 0.94 0.94 0.86 0.9104 102912 0.9104 down up incorrect
STRRP.US Star Equity Holdings Inc 20240430 0 9.35 9.35 9.35 9.35 500 9.35
STRS.US Stratus Properties Inc 20240430 0 22.625 22.68 22.625 22.68 4167 22.68 up down incorrect
STRT.US Strattec Security Corporation 20240430 0 22.99 22.99 22.52 22.8 4752 22.8 down up incorrect
STTK.US Shattuck Labs Inc 20240430 0 10.79 11.28 10.45 10.48 201469 10.48 down up incorrect
STX.US Seagate Technology Holdings plc 20240430 0 85.44 86.64 85.4 85.91 2112996 85.91 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20240430 0 30.4 30.7 30.03 30.1 288562 30.1 down down correct
SURG.US SurgePays Inc. Common Stock 20240430 0 3.8 3.8 3.61 3.64 127334 3.64 down down correct
SURGW.US SurgePays Inc. Warrant 20240430 0 0.59 0.685 0.55 0.55 5471 0.55 down down correct
SVA.US Sinovac Biotech Ltd 20240430 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240430 0 6.24 6.305 6.11 6.13 662838 6.13 down down correct
SVFD.US Save Foods Inc 20240430 0 1.07 1.22 1.07 1.15 22281 1.15 up up correct
SVRA.US Savara Inc 20240430 0 4.57 4.6875 4.52 4.58 591994 4.58 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240430 0 0.23 0.23 0.23 0.23 200 0.23
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240430 0 1.18 1.26 1.18 1.225 20016 1.225 up up correct
SWAV.US ShockWave Medical Inc 20240430 0 330 331.19 329.55 330.19 711441 330.19 up up correct
SWBI.US Smith & Wesson Brands Inc 20240430 0 17 17.28 16.885 16.97 253662 16.97 down down correct
SWIM.US Latham Group Inc 20240430 0 2.8 2.92 2.8 2.8 243919 2.8
SWKH.US SWK Holdings Corporation 20240430 0 17.1088 17.35 17.1088 17.34 6611 17.34 up up correct
SWKS.US Skyworks Solutions Inc 20240430 0 107.29 108.94 106.55 106.59 3594070 106.59 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240430 0 10.75 10.75 10.6 10.6 300 10.6 down down correct
SWSSU.US Springwater Special Situations Corp Unit 20240430 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240430 0 46.07 48.02 45.465 46.69 1097824 46.69 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240430 0 1.02 1.0701 1.02 1.06 186719 1.06 up up correct
SY.US So 20240430 0 1.28 1.31 1.26 1.3 73332 1.3 up up correct
SYBT.US Stock Yards Bancorp Inc 20240430 0 45 45.53 44.455 44.55 101349 44.55 down down correct
SYBX.US Synlogic Inc 20240430 0 1.825 1.845 1.78 1.79 20571 1.79 down down correct
SYNA.US Synaptics Incorporated 20240430 0 88.5 91.77 88.5 89.96 478905 89.96 up up correct
SYPR.US Sypris Solutions Inc 20240430 0 1.49 1.49 1.4 1.44 11616 1.44 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240430 0 5.29 5.4265 5.227 5.4 94794 5.4 up up correct
SYTA.US Siyata Mobile Inc 20240430 0 2.905 3.259 2.8591 3.025 82153 3.025 up up correct
SYTAW.US Siyata Mobile Inc 20240430 0 0.0411 0.0411 0.0411 0.0411 8 0.0411
TACT.US TransAct Technologies Incorporated 20240430 0 4.973 5.35 4.78 5.35 86274 5.35 up up correct
TAIT.US Taitron Components Incorporated 20240430 0 3.15 3.17 3.13 3.1501 2414 3.1501 up up correct
TAKMX.US TAKMX 20240430 0 8.58 8.58 8.58 8.58 0 8.58
TALK.US Talkspace Inc 20240430 0 3.06 3.15 3.03 3.06 447082 3.06
TALKW.US Talkspace Inc 20240430 0 0.2075 0.21 0.1999 0.21 11676 0.21 up up correct
TANH.US Tantech Holdings Ltd 20240430 0 0.56 0.5898 0.5415 0.568 151154 0.568 up up correct
TAOP.US Taoping Inc 20240430 0 1 1.04 0.9216 1.02 146214 1.02 up up correct
TARA.US Protara Therapeutics Inc 20240430 0 3.06 3.1099 2.84 2.98 281550 2.98 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240430 0 31.51 32 30.225 31.43 581667 31.43 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240430 0 11.5 11.8 11.43 11.46 235823 11.46 down down correct
TAST.US Carrols Restaurant Group Inc 20240430 0 9.51 9.53 9.51 9.52 668776 9.52 up down incorrect
TATT.US TAT Technologies Ltd 20240430 0 11.94 12.12 11.94 12.12 3178 12.12 up down incorrect
TAYD.US Taylor Devices Inc 20240430 0 52.27 53.18 49.11 49.64 13700 49.64 down up incorrect
TBBK.US The Bancorp Inc 20240430 0 31.3 31.3 29.92 29.94 807931 29.94 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20240430 0 4.24 4.3 4.2 4.2 534627 4.2 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20240430 0 0.33 0.33 0.29 0.32 800 0.32 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240430 0 15.46 15.48 15.23 15.245 224100 15.245 down up incorrect
TBLT.US ToughBuilt Industries Inc 20240430 0 2.35 2.5555 2.3 2.3 30014 2.3 down up incorrect
TBNK.US Territorial Bancorp Inc 20240430 0 7.31 7.62 7.25 7.53 530455 7.53 up down incorrect
TBPH.US Theravance Biopharma Inc 20240430 0 8.98 8.98 8.42 8.44 368631 8.44 down up incorrect
TC.US TuanChe ADR 20240430 0 1.65 1.66 1.59 1.64 4761 1.64 down up incorrect
TCBC.US TC Bancshares Inc. Common Stock 20240430 0 13.639 13.65 13.625 13.65 1357 13.65 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20240430 0 57.68 58.085 57.3 57.4 405365 57.4 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20240430 0 18.8 19.288 18.585 19.07 19100 19.07 up down incorrect
TCBK.US TriCo Bancshares 20240430 0 34.43 34.98 34.42 34.77 123866 34.77 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240430 0 14.22 14.22 14.22 14.22 467 14.22
TCBX.US Third Coast Bancshares Inc. Common Stock 20240430 0 19.61 19.79 19.42 19.42 21939 19.42 down down correct
TCCO.US Technical Communications Corporation 20240430 0 0.3 0.3 0.3 0.3 300 0.3
TCMD.US Tactile Systems Technology Inc 20240430 0 13.99 14.09 13.77 13.77 118759 13.77 down down correct
TCOM.US Trip.com Group Limited 20240430 0 48.89 49.22 48.24 48.26 2941646 48.26 down down correct
TCON.US TRACON Pharmaceuticals Inc 20240430 0 1.9 1.9486 1.7 1.73 191248 1.73 down down correct
TCPC.US BlackRock TCP Capital Corp 20240430 0 10.2 10.2 10.06 10.08 370129 10.08 down down correct
TCRX.US Tscan Therapeutics Inc 20240430 0 7.56 7.9 7.38 7.72 289874 7.72 up up correct
TCX.US Tucows Inc 20240430 0 17.66 17.78 17.5 17.67 36878 17.67 up up correct
TDS.US PV 20240430 0 15.12 15.31 14.93 15.04 67754 15.04 down down correct
TDUP.US ThredUp Inc 20240430 0 1.71 1.73 1.59 1.6 242806 1.6 down down correct
TDW.US WT 20240430 0 11.32 11.32 9.89 9.89 1032 9.89 down down correct
TEAM.US Atlassian Corporation Plc 20240430 0 174.66 176.29 171 172.3 2670400 172.3 down down correct
TECH.US Bio 20240430 0 63.83 64.78 63.16 63.21 1329624 63.1465 down down correct
TECTP.US Tectonic Financial Inc 20240430 0 10.41 10.41 10.41 10.41 100 10.1874
TELA.US TELA Bio Inc 20240430 0 4.51 4.63 4.46 4.505 88760 4.505 down up incorrect
TELL.US Tellurian Inc 20240430 0 0.4823 0.489 0.43 0.4301 20375270 0.4301 down up incorrect
TENB.US Tenable Holdings Inc 20240430 0 45.4 45.44 44.78 44.97 1248937 44.97 down up incorrect
TENX.US Tenax Therapeutics Inc 20240430 0 3.7 4.17 3.7 3.9 210921 3.9 up down incorrect
TER.US Teradyne Inc 20240430 0 117.37 118.83 116.25 116.32 2337678 116.32 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20240430 0 5.2 5.2341 4.895 5.05 1249905 5.05 down up incorrect
TFC.US PR 20240430 0 20.22 20.265 19.83 19.83 45642 19.5416 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20240430 0 2.81 2.84 2.56 2.73 54781 2.73 down up incorrect
TFSL.US TFS Financial Corporation 20240430 0 12.16 12.16 11.99 12.01 271681 12.01 down up incorrect
TGLS.US Tecnoglass Inc 20240430 0 55.91 56.49 55.3 55.55 302546 55.55 down down correct
TGTX.US TG Therapeutics Inc 20240430 0 13.3 13.75 12.93 13.66 5206680 13.66 up up correct
TH.US Target Hospitality Corp 20240430 0 11.29 11.33 11.11 11.125 380829 11.125 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240430 0 10.5 10.5 10.5 10.5 2 10.5
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240430 0 10.42 10.42 10.42 10.42 0 10.42
THFF.US First Financial Corporation 20240430 0 36.52 36.57 35.79 36.41 43586 36.41 down down correct
THMO.US ThermoGenesis Holdings Inc 20240430 0 0.76 0.76 0.68 0.6861 4999 0.6861 down down correct
THRM.US Gentherm Incorporated 20240430 0 51.96 56.72 50.52 50.57 473255 50.57 down down correct
THRY.US Thryv Holdings Inc 20240430 0 23.16 23.415 22.97 23.01 99176 23.01 down down correct
THTX.US Theratechnologies Inc 20240430 0 1.31 1.4 1.26 1.3 36282 1.3 down down correct
TIGO.US Millicom International Cellular S.A 20240430 0 20.5 20.58 20.39 20.47 50699 20.47 down down correct
TIGR.US UP Fintech Holding Limited 20240430 0 3.54 3.565 3.49 3.525 710982 3.525 down down correct
TIL.US Instil Bio Inc 20240430 0 10.49 10.93 10.49 10.82 6146 10.82 up up correct
TILE.US Interface Inc 20240430 0 15.59 15.685 15.25 15.29 503932 15.29 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240430 0 27.25 27.25 27.25 27.25 0 27.25
TIPPX.US Total Income + Real Estate Fund CL C 20240430 0 25.75 25.75 25.75 25.75 0 25.75
TIPRX.US Totl In Rl Est A 20240430 0 27.73 27.73 27.73 27.73 0 27.73
TIPT.US Tiptree Inc 20240430 0 16.11 16.13 15.91 15.93 59764 15.93 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240430 0 28.5 28.5 28.5 28.5 0 28.5
TIRX.US Tian Ruixiang Holdings Ltd 20240430 0 0.54 0.5413 0.51 0.53 72750 0.53 down down correct
TITN.US Titan Machinery Inc 20240430 0 22.6 22.6 22.21 22.26 167187 22.26 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240430 0 0.98 1.07 0.98 1.04 18379 1.04 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20240430 0 1.73 1.92 1.69 1.78 26057 1.78 up up correct
TLF.US Tandy Leather Factory Inc 20240430 0 4.78 4.78 4.75 4.75 4421 4.75 down down correct
TLIS.US Talis Biomedical Corporation 20240430 0 9.265 9.265 8.62 8.62 21601 8.62 down down correct
TLRY.US Tilray Inc 20240430 0 1.78 2.515 1.74 2.47 154327016 2.47 up up correct
TLS.US Telos Corporation 20240430 0 3.52 3.555 3.415 3.44 241672 3.44 down down correct
TLSA.US Tiziana Life Sciences PLC 20240430 0 0.63 0.679 0.62 0.6568 199776 0.6568 up up correct
TMC.US TMC the metals company Inc 20240430 0 1.6 1.6 1.51 1.52 1431899 1.52 down down correct
TMCI.US Treace Medical Concepts Inc 20240430 0 10.48 10.87 10.3 10.37 446611 10.37 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240430 0 0.18 0.18 0.155 0.16 42900 0.16 down down correct
TMDX.US TransMedics Group Inc 20240430 0 96 97.8 93.0003 94.13 1241503 94.13 down down correct
TMUS.US T 20240430 0 164.25 164.45 163.07 164.17 4122375 164.17 down down correct
TNDM.US Tandem Diabetes Care Inc 20240430 0 36.71 38.16 36.31 36.69 1464993 36.69 down down correct
TNGX.US Bctg Acquisition Corp 20240430 0 7.75 8.02 7.675 7.7 651508 7.7 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240430 0 0.18 0.18 0.172 0.1794 1473751 0.1794 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240430 0 4.51 4.64 4.45 4.54 171204 4.54 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240430 0 1.11 1.1192 1.04 1.06 71834 1.06 down down correct
TOIIW.US The Oncology Institute Inc 20240430 0 0.2094 0.2325 0.1972 0.1972 420 0.1972 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240430 0 0.6234 0.6235 0.6055 0.61 10472 0.61 down down correct
TOPS.US Top Ships Inc 20240430 0 12.41 12.5499 12.41 12.5499 2439 12.5499 up up correct
TOUR.US Tuniu Corporation 20240430 0 0.95 1.01 0.9338 1.01 493740 1.01 up up correct
TOWN.US TowneBank 20240430 0 25.95 26.25 25.7 25.87 222191 25.87 down down correct
TPIC.US TPI Composites Inc 20240430 0 2.94 3.28 2.835 3.18 1208829 3.18 up up correct
TPST.US Tempest Therapeutics Inc 20240430 0 3.44 3.54 3.39 3.47 246483 3.47 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240430 0 12.29 12.39 11.82 11.85 68824 11.85 down down correct
TREE.US LendingTree Inc 20240430 0 43 49.629 41.6924 48.27 1461272 48.27 up up correct
TRIB.US Trinity Biotech plc 20240430 0 1.78 1.82 1.78 1.82 6814 1.82 up up correct
TRIN.US Trinity Capital Inc 20240430 0 15.25 15.25 15.095 15.17 334026 15.17 down down correct
TRIP.US TripAdvisor Inc 20240430 0 26.78 27.1 26.29 26.33 1396889 26.33 down down correct
TRIS.US UN 20240430 0 10.96 10.96 10.96 10.96 0 10.96
TRMB.US Trimble Inc 20240430 0 60.23 60.8 59.67 60.07 1289999 60.07 down down correct
TRMD.US TORM plc 20240430 0 34.8 34.85 34.34 34.43 280100 34.43 down down correct
TRMK.US Trustmark Corporation 20240430 0 29.81 30.07 29.59 29.6 389191 29.6 down down correct
TRNS.US Transcat Inc 20240430 0 109.79 110.1 107.37 107.37 38403 107.37 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240430 0 10.53 10.53 10.53 10.53 0 10.53
TROO.US TROOPS Inc 20240430 0 1.15 1.22 1.0903 1.13 33164 1.13 down down correct
TROW.US T. Rowe Price Group Inc 20240430 0 111.17 111.92 109.42 109.57 1764167 109.57 down down correct
TRS.US TriMas Corporation 20240430 0 27.02 27.02 25.96 25.99 480013 25.9503 down down correct
TRST.US TrustCo Bank Corp NY 20240430 0 26.77 26.81 26.5 26.62 61556 26.62 down down correct
TRTN.US PE 20240430 0 20.46 20.7 20.11 20.12 12975 20.12 down down correct
TRUE.US TrueCar Inc 20240430 0 2.8 2.81 2.6199 2.64 196913 2.64 down down correct
TRUP.US Trupanion Inc 20240430 0 23.6 24.5 22.23 22.5 373667 22.5 down down correct
TRVG.US trivago N.V 20240430 0 2.56 2.58 2.55 2.56 22721 2.56
TRVI.US Trevi Therapeutics Inc 20240430 0 2.95 3.09 2.88 2.93 255760 2.93 down down correct
TRVN.US Trevena Inc 20240430 0 0.42 0.42 0.38 0.4 36165 0.4 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240430 0 7.13 7.48 7.0515 7.25 19529 7.25 up up correct
TSBK.US Timberland Bancorp Inc 20240430 0 24.36 24.755 24.36 24.4 8901 24.4 up up correct
TSCO.US Tractor Supply Company 20240430 0 277.35 279.38 272.35 273.08 967493 273.08 down down correct
TSEM.US Tower Semiconductor Ltd 20240430 0 32.41 32.94 32.3947 32.87 279399 32.87 up up correct
TSHA.US Taysha Gene Therapies Inc 20240430 0 2.54 2.54 2.4 2.43 1172564 2.43 down down correct
TSIFX.US TSIFX 20240430 0 8.4 8.4 8.4 8.4 0 8.4
TSLA.US Tesla Inc 20240430 0 186.98 190.95 182.8401 183.28 127031797 183.28 down up incorrect
TSRI.US TSR Inc 20240430 0 7.75 7.8034 7.7 7.785 5879 7.785 up down incorrect
TSVT.US 2seventy bio Inc 20240430 0 4.51 4.615 4.43 4.56 529272 4.56 up down incorrect
TTD.US The Trade Desk Inc 20240430 0 84.73 84.8 82.85 82.85 2442234 82.85 down up incorrect
TTEC.US TTEC Holdings Inc 20240430 0 7.75 7.75 7.27 7.28 283571 7.28 down up incorrect
TTEK.US Tetra Tech Inc 20240430 0 191.4 196.48 191.19 194.72 446493 194.72 up down incorrect
TTGT.US TechTarget Inc 20240430 0 27.14 27.53 27.02 27.5 98047 27.5 up down incorrect
TTMI.US TTM Technologies Inc 20240430 0 14.96 15.275 14.9 14.93 850354 14.93 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20240430 0 6.81 6.81 6.6 6.705 3307 6.705 down up incorrect
TTOO.US T2 Biosystems Inc 20240430 0 2.91 3.54 2.88 3.355 524269 3.355 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20240430 0 6.68 6.8672 6.6204 6.72 93434 6.72 up down incorrect
TTWO.US Take 20240430 0 143.29 144.28 142.485 142.81 2314195 142.81 down up incorrect
TURN.US 180 Degree Capital Corp 20240430 0 3.97 3.97 3.85 3.85 1724 3.85 down down correct
TUSK.US Mammoth Energy Services Inc 20240430 0 3.24 3.31 3.24 3.25 27683 3.25 up up correct
TVTX.US Travere Therapeutics Inc 20240430 0 5.38 5.76 5.3 5.53 1315865 5.53 up up correct
TW.US Tradeweb Markets Inc 20240430 0 102.15 102.59 100.38 101.71 919596 101.71 down down correct
TWIN.US Twin Disc Incorporated 20240430 0 16.203 16.68 15.675 16.08 21430 16.08 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240430 0 2.34 2.41 2.32 2.32 433173 2.32 down down correct
TWLVU.US Twelve Seas Investment Company II 20240430 0 10.9 10.9 10.9 10.9 200 10.9
TWOU.US 2U Inc 20240430 0 0.2575 0.2851 0.2423 0.248 2120718 0.248 down down correct
TWST.US Twist Bioscience Corporation 20240430 0 31.5 32.645 31.1 31.23 1053264 31.23 down down correct
TXG.US 10x Genomics Inc 20240430 0 27.57 29.37 27.34 29.28 2596760 29.28 up up correct
TXMD.US TherapeuticsMD Inc 20240430 0 1.91 1.95 1.85 1.88 15720 1.88 down down correct
TXN.US Texas Instruments Incorporated 20240430 0 178.42 179.24 176.31 176.42 6444300 175.1576 down down correct
TXRH.US Texas Roadhouse Inc 20240430 0 159.06 161.58 158.4 160.78 916418 160.78 up up correct
TYRA.US Tyra Biosciences Inc 20240430 0 16.19 17.23 15.915 17.1 71806 17.1 up up correct
TZOO.US Travelzoo 20240430 0 8.76 9.48 8.635 8.91 230085 8.91 up up correct
UAL.US United Airlines Holdings Inc 20240430 0 52.42 52.68 51.41 51.46 7313209 51.46 down down correct
UBCP.US United Bancorp Inc 20240430 0 12.79 12.79 12.25 12.49 3733 12.49 down down correct
UBFO.US United Security Bancshares 20240430 0 7.24 7.27 7.02 7.12 25421 7.12 down down correct
UBOH.US United Bancshares Inc 20240430 0 18.65 18.65 18.45 18.45 1030 18.45 down down correct
UBSI.US United Bankshares Inc 20240430 0 32.44 32.85 32.14 32.46 683927 32.46 up up correct
UBX.US Unity Biotechnology Inc 20240430 0 1.51 1.54 1.51 1.54 27357 1.54 up up correct
UCBI.US United Community Banks Inc 20240430 0 25.5 25.55 25.19 25.23 449604 25.23 down down correct
UCBIO.US United Community Banks Inc 20240430 0 23.23 23.82 23.23 23.76 2100 23.76 up up correct
UCL.US uCloudlink Group Inc 20240430 0 1.5 1.54 1.45 1.5 11621 1.5
UCTT.US Ultra Clean Holdings Inc 20240430 0 42.31 42.92 41.78 41.83 182138 41.83 down down correct
UDMY.US Udemy Inc. Common Stock 20240430 0 10.1 10.12 9.82 10.02 1376870 10.02 down down correct
UEIC.US Universal Electronics Inc 20240430 0 10.38 11.3 10.35 11.29 87941 11.29 up up correct
UFCS.US United Fire Group Inc 20240430 0 22.02 22.27 21.82 22.09 79445 22.09 up up correct
UFPI.US UFP Industries Inc 20240430 0 113.64 115.36 112.51 112.7 412889 112.7 down down correct
UFPT.US UFP Technologies Inc 20240430 0 219.54 222.685 205.795 205.94 77304 205.94 down down correct
UG.US United 20240430 0 8.24 8.4799 8.12 8.21 6788 8.21 down down correct
UGRO.US urban 20240430 0 1.75 2.16 1.75 2.09 241330 2.09 up up correct
UHAL.US AMERCO 20240430 0 64.29 64.675 63.23 63.23 253315 63.23 down down correct
UK.US Ucommune International Ltd 20240430 0 2.03 2.08 1.9409 2.03 24064 2.03
UKOMW.US Ucommune International Ltd 20240430 0 0.01 0.01 0.0075 0.01 3508 0.01
ULBI.US Ultralife Corporation 20240430 0 11.37 12.215 11.37 11.7 211320 11.7 up up correct
ULCC.US Frontier Group Holdings Inc 20240430 0 6.06 6.17 5.98 6.04 1353727 6.04 down down correct
ULH.US Universal Logistics Holdings Inc 20240430 0 45.62 46.6321 44.63 44.68 60455 44.68 down down correct
ULTA.US Ulta Beauty Inc 20240430 0 410.04 412.04 402 404.84 904813 404.84 down down correct
UMBF.US UMB Financial Corporation 20240430 0 80 81.44 77.8 79.66 1519267 79.66 down down correct
UNAM.US Unico American Corporation 20240430 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240430 0 28.14 28.14 24.805 26.2 14348 26.2 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240430 0 1.25 1.2525 1.085 1.12 529905 1.12 down down correct
UNIT.US Uniti Group Inc 20240430 0 5.62 5.77 5.52 5.75 2735758 5.75 up up correct
UNTY.US Unity Bancorp Inc 20240430 0 26.8 26.92 26.55 26.92 14038 26.92 up up correct
UONE.US Urban One Inc 20240430 0 2.02 2.02 1.92 1.99 40377 1.99 down down correct
UONEK.US Urban One Inc 20240430 0 1.55 1.595 1.55 1.55 25961 1.55
UPC.US Universe Pharmaceuticals INC 20240430 0 2.44 2.6 2.17 2.41 100000 2.41 down down correct
UPLD.US Upland Software Inc 20240430 0 2.26 2.31 2.15 2.16 76817 2.16 down down correct
UPST.US Upstart Holdings Inc 20240430 0 22.75 22.84 22.09 22.13 2383665 22.13 down down correct
UPWK.US Upwork Inc 20240430 0 11.75 11.885 11.6578 11.7 2687413 11.7 down down correct
URBN.US Urban Outfitters Inc 20240430 0 39.87 39.96 38.88 38.96 930200 38.96 down down correct
URGN.US UroGen Pharma Ltd 20240430 0 14 14.15 13.78 13.82 217754 13.82 down down correct
UROY.US Uranium Royalty Corp 20240430 0 2.42 2.42 2.29 2.29 1139963 2.29 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240430 0 26.09 27.08 25.05 26.15 87282 26.15 up up correct
USAU.US U.S. Gold Corp 20240430 0 4.22 4.25 4.025 4.18 42122 4.18 down down correct
USCB.US US Century Bank 20240430 0 10.97 11.55 10.85 11.14 37974 11.14 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20240430 0 10 10 10 10 0 10
USEG.US U.S. Energy Corp 20240430 0 1.17 1.21 1.13 1.19 52264 1.19 up up correct
USIO.US Usio Inc 20240430 0 1.486 1.5099 1.4403 1.4538 19401 1.4538 down down correct
USLM.US United States Lime & Minerals Inc 20240430 0 306.67 311.5 305.395 310 30969 310 up up correct
USQIX.US USQ Core Real Estate Fund 20240430 0 22.99 22.99 22.99 22.99 0 22.99
USQSX.US USQ Core Real Estate Fund 20240430 0 23.06 23.06 23.06 23.06 0 23.06
UTHR.US United Therapeutics Corporation 20240430 0 236.28 237.755 233.31 234.33 619524 234.33 down down correct
UTMD.US Utah Medical Products Inc 20240430 0 65.92 66.36 65.92 66.2 23834 66.2 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240430 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240430 0 2.57 2.775 2.54 2.68 9610 2.68 up up correct
UVSP.US Univest Financial Corporation 20240430 0 21.11 21.23 20.75 20.87 266967 20.6722 down down correct
UXIN.US Uxin Limited 20240430 0 1.88 2.0199 1.83 1.85 85506 1.85 down down correct
VABK.US Virginia National Bankshares Corporation 20240430 0 27.25 28.5 27.08 28.21 33741 28.21 up up correct
VALN.US Valneva SE 20240430 0 7.52 8.05 7.24 7.45 41663 7.45 down down correct
VALU.US Value Line Inc 20240430 0 36.6006 36.6006 36.2 36.2 1201 36.2 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240430 0 0.155 0.16 0.1213 0.1227 2276349 0.1227 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240430 0 42.87 42.87 42.87 42.87 468 42.87
VBIV.US VBI Vaccines Inc 20240430 0 0.547 0.571 0.54 0.571 115872 0.571 up up correct
VBNK.US VersaBank Common Shares 20240430 0 10.2 10.2 10.05 10.05 8752 10.05 down down correct
VBTX.US Veritex Holdings Inc 20240430 0 19.81 19.9386 19.44 19.48 492436 19.48 down down correct
VC.US Visteon Corporation 20240430 0 111.61 112.02 110.07 110.63 344829 110.63 down down correct
VCEL.US Vericel Corporation 20240430 0 46.04 46.425 45.51 45.87 321674 45.87 down down correct
VCMIX.US Versus Capital Multi 20240430 0 24.54 24.54 24.54 24.54 0 24.54
VCNX.US Vaccinex Inc 20240430 0 6.72 6.8701 5.94 5.94 11477 5.94 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240430 0 27.59 27.59 27.59 27.59 0 27.59
VCTR.US Victory Capital Holdings Inc 20240430 0 51.07 51.35 50.84 50.86 342984 50.86 down down correct
VCYT.US Veracyte Inc 20240430 0 19.9 20.21 19.55 19.57 647271 19.57 down down correct
VECO.US Veeco Instruments Inc 20240430 0 35.54 35.97 35.23 35.34 901275 35.34 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240430 0 0.746 0.7791 0.74 0.7791 27390 0.7791 up up correct
VEON.US VEON Ltd 20240430 0 23.67 24.54 23.41 24.5 51390 24.5 up up correct
VERA.US Vera Therapeutics Inc 20240430 0 40.9 41.75 38.85 39.51 1085500 39.51 down down correct
VERB.US Verb Technology Company Inc 20240430 0 0.15 0.1549 0.1441 0.1549 6408643 0.1549 up up correct
VERI.US Veritone Inc 20240430 0 3.45 3.4696 3.22 3.27 741045 3.27 down down correct
VERO.US Venus Concept Inc 20240430 0 0.65 0.6777 0.65 0.6595 12151 0.6595 up up correct
VERU.US Veru Inc 20240430 0 1.26 1.42 1.26 1.35 3713496 1.35 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240430 0 6.09 6.315 5.9576 6.01 1022039 6.01 down down correct
VERX.US Vertex Inc 20240430 0 29 29.99 28.76 29.13 656010 29.13 up up correct
VERY.US Vericity Inc 20240430 0 11.38 11.38 11.38 11.38 1168 11.38
VEV.US Vicinity Motor Corp. Common Stock 20240430 0 0.69 0.72 0.676 0.707 13275 0.707 up up correct
VFF.US Village Farms International Inc 20240430 0 1.27 1.62 1.27 1.53 4666419 1.53 up up correct
VFLEX.US VFLEX 20240430 0 26.92 26.92 26.92 26.92 0 26.763
VIA.US Via Renewables Inc 20240430 0 10.88 10.89 10.84 10.89 11051 10.89 up up correct
VIASP.US Via Renewables Inc 20240430 0 19.74 19.74 19.515 19.61 4800 19.61 down up incorrect
VIAV.US Viavi Solutions Inc 20240430 0 7.91 8.025 7.87 7.9 2277514 7.9 down up incorrect
VICR.US Vicor Corporation 20240430 0 33.77 33.97 32.328 32.38 230926 32.38 down up incorrect
VIEW.US View Inc 20240430 0 0.08 0.109 0.08 0.0853 17366 0.0853 up down incorrect
VINC.US Vincerx Pharma Inc 20240430 0 0.859 0.9039 0.815 0.827 318867 0.827 down up incorrect
VINO.US Gaucho Group Holdings Inc 20240430 0 0.66 0.6676 0.52 0.5301 61170 5.301 down up incorrect
VINP.US Vinci Partners Investments Ltd 20240430 0 10.344 10.94 10.344 10.71 44900 10.71 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20240430 0 0.6811 0.7135 0.6305 0.71 183178 0.71 up down incorrect
VIR.US Vir Biotechnology Inc 20240430 0 8.36 8.4855 8.2 8.46 1064161 8.46 up down incorrect
VIRC.US Virco Mfg. Corporation 20240430 0 10.96 10.98 10.53 10.67 78174 10.67 down up incorrect
VIRI.US Virios Therapeutics Inc 20240430 0 0.4466 0.4598 0.4271 0.452 37705 0.452 up down incorrect
VIRT.US Virtu Financial Inc 20240430 0 21.56 21.78 21.3801 21.7 879010 21.7 up down incorrect
VIRX.US Viracta Therapeutics Inc 20240430 0 0.85 0.9 0.8093 0.8196 40753 0.8196 down up incorrect
VISL.US Vislink Technologies Inc 20240430 0 3.71 3.9661 3.62 3.62 16941 3.62 down up incorrect
VITL.US Vital Farms Inc 20240430 0 26.61 26.8399 24.87 26.76 847305 26.76 up down incorrect
VIVE.US Viveve Medical Inc 20240430 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20240430 0 75 80.25 74.8 79.58 3794643 79.58 up up correct
VLCN.US Volcon Inc. Common stock 20240430 0 0.2629 0.27 0.2531 0.2578 804170 0.2578 down down correct
VLGEA.US Village Super Market Inc 20240430 0 27.85 28.07 27.761 27.97 16207 27.97 up up correct
VLN.US WT 20240430 0 0.045 0.045 0.045 0.045 1500 0.045
VLY.US Valley National Bancorp 20240430 0 7.02 7.115 6.9695 7.01 6025170 7.01 down down correct
VLYPO.US Valley National Bancorp 20240430 0 23.82 24.24 23.8 24.24 7800 24.24 up up correct
VLYPP.US Valley National Bancorp 20240430 0 21.8 21.98 21.71 21.93 18500 21.93 up up correct
VMAR.US Vision Marine Technologies Inc 20240430 0 0.65 0.6599 0.61 0.61 15375 0.61 down down correct
VMD.US Viemed Healthcare Inc 20240430 0 8.25 8.34 8.12 8.19 100900 8.19 down down correct
VMEO.US Vimeo Inc 20240430 0 3.66 3.715 3.57 3.59 2217700 3.59 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240430 0 4.78 4.82 4.71 4.76 692300 4.76 down down correct
VNET.US 21Vianet Group Inc 20240430 0 1.69 1.71 1.62 1.69 358100 1.69
VNO.US PO 20240430 0 12.92 12.97 12.65 12.75 25207 12.75 down down correct
VNOM.US Viper Energy Partners LP 20240430 0 39.56 39.59 38.11 38.16 1026429 38.16 down down correct
VOD.US Vodafone Group Plc 20240430 0 8.5 8.52 8.4 8.41 5705900 8.41 down down correct
VOR.US Vor Biopharma Inc 20240430 0 1.74 1.75 1.68 1.72 115500 1.72 down down correct
VOXX.US VOXX International Corporation 20240430 0 6.3252 6.3252 5.89 5.9 45579 5.9 down down correct
VRA.US Vera Bradley Inc 20240430 0 6.73 6.75 6.58 6.59 189800 6.59 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240430 0 1.17 1.2 1.15 1.16 50400 1.16 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240430 0 7.12 7.12 6.71 6.965 245700 6.965 down down correct
VRDN.US Viridian Therapeutics Inc 20240430 0 13.32 13.79 13.195 13.26 898245 13.26 down down correct
VREX.US Varex Imaging Corporation 20240430 0 16.86 16.86 16 16.25 534300 16.25 down down correct
VRM.US Vroom Inc 20240430 0 11.2 11.445 11.16 11.17 15200 11.17 down down correct
VRME.US VerifyMe Inc 20240430 0 1.99 2.45 1.96 2.259 404900 2.259 up up correct
VRMEW.US VerifyMe Inc 20240430 0 0.05 0.08 0.0499 0.08 27133 0.08 up up correct
VRNA.US Verona Pharma plc 20240430 0 15.46 15.62 15.45 15.45 366600 15.45 down down correct
VRNS.US Varonis Systems Inc 20240430 0 44.51 44.845 43.45 43.75 994800 43.75 down down correct
VRNT.US Verint Systems Inc 20240430 0 30.64 31.17 30.25 30.28 718400 30.28 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240430 0 2.81 2.92 2.512 2.65 18100 2.65 down down correct
VRRM.US Verra Mobility Corporation 20240430 0 24.23 24.32 23.5 23.58 1011700 23.58 down down correct
VRSK.US Verisk Analytics Inc 20240430 0 221.25 222.47 217.34 217.96 1455600 217.96 down down correct
VRSN.US VeriSign Inc 20240430 0 174 174.89 169.36 169.48 1393500 169.48 down down correct
VRTS.US Virtus Investment Partners Inc 20240430 0 221.89 223.41 218.65 219.32 84600 219.32 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240430 0 396.2 396.69 391.7 392.81 1727900 392.81 down down correct
VS.US Versus Systems Inc 20240430 0 1.2921 1.49 1.2818 1.44 32300 1.44 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240430 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240430 0 16.21 16.45 15.78 15.91 833600 15.91 down down correct
VSEC.US VSE Corporation 20240430 0 76.25 78.18 75.97 78.07 139832 77.97 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240430 0 5.85 5.85 5.85 5.85 0 5.85
VSLCX.US Invesco Senior Loan Fund Class C 20240430 0 5.86 5.86 5.86 5.86 0 5.86
VSLYX.US If Inv Snr Fnd Y 20240430 0 5.85 5.85 5.85 5.85 0 5.85
VSSYW.US Versus Systems Inc 20240430 0 0.03 0.03 0.03 0.03 0 0.03
VSTA.US Vasta Platform Limited 20240430 0 3.8018 3.8018 3.8 3.8 555 3.8 down down correct
VSTM.US Verastem Inc 20240430 0 9.67 9.99 9.67 9.98 83800 9.98 up up correct
VTGN.US VistaGen Therapeutics Inc 20240430 0 4.77 4.96 4.65 4.83 474528 4.83 up up correct
VTNR.US Vertex Energy Inc 20240430 0 1.34 1.355 1.28 1.3 958200 1.3 down down correct
VTRS.US Viatris Inc 20240430 0 11.74 11.75 11.57 11.57 20387100 11.57 down down correct
VTRU.US Vitru Limited 20240430 0 12.6 12.61 12.3 12.3 29191 12.3 down down correct
VTSI.US VirTra Inc 20240430 0 15.02 16.02 14.41 15.76 460800 15.76 up up correct
VTVT.US vTv Therapeutics Inc 20240430 0 29.19 29.19 27.08 27.9 6400 27.9 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240430 0 3.8 3.96 3.7 3.74 2856700 3.74 down down correct
VUZI.US Vuzix Corporation 20240430 0 1.38 1.4 1.33 1.33 397800 1.33 down down correct
VVOS.US Vivos Therapeutics Inc 20240430 0 2.56 2.571 2.37 2.53 52200 2.53 down down correct
VVPR.US VivoPower International PLC 20240430 0 3.86 4.1 3.67 3.93 138000 3.93 up up correct
VWE.US Vintage Wine Estates Inc 20240430 0 0.214 0.235 0.189 0.204 664400 0.204 down down correct
VXRT.US Vaxart Inc 20240430 0 0.75 0.769 0.68 0.7147 1973601 0.7147 down down correct
VYGR.US Voyager Therapeutics Inc 20240430 0 7.73 7.86 7.62 7.82 495100 7.82 up up correct
VYNE.US VYNE Therapeutics Inc 20240430 0 2.61 2.61 2.4 2.52 39400 2.52 down down correct
WABC.US Westamerica Bancorporation 20240430 0 46.94 47.25 46.53 46.55 83000 46.55 down up incorrect
WAFD.US Washington Federal Inc 20240430 0 27.45 27.47 27.03 27.09 280100 27.09 down up incorrect
WAFDP.US Washington Federal Inc 20240430 0 15.8 15.84 15.5 15.5 27400 15.5 down up incorrect
WAFU.US Wah Fu Education Group Limited 20240430 0 1.86 1.907 1.83 1.86 10300 1.86
WAL.US PA 20240430 0 17.75 17.9 17.5162 17.9 27290 17.9 up down incorrect
WALD.US Waldencast Acquisition Corp 20240430 0 5.07 5.17 4.71 4.87 91800 4.87 down up incorrect
WALDW.US Waldencast Acquisition Corp 20240430 0 0.356 0.356 0.216 0.333 24000 0.333 down up incorrect
WASH.US Washington Trust Bancorp Inc 20240430 0 25.4 25.69 25.36 25.46 99100 25.46 up down incorrect
WATT.US Energous Corporation 20240430 0 1.37 1.4207 1.3315 1.39 26437 1.39 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240430 0 2.41 2.74 2.4 2.47 73500 2.47 up down incorrect
WB.US Weibo Corporation 20240430 0 8.69 8.79 8.56 8.62 1079400 8.62 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20240430 0 17.89 17.91 17.5 17.73 8256800 17.73 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20240430 0 32.54 32.7 31.97 31.99 106600 31.99 down up incorrect
WDAY.US Workday Inc 20240430 0 248.76 248.76 244.36 244.73 2674300 244.73 down up incorrect
WDC.US Western Digital Corporation 20240430 0 69.69 72.16 69.57 70.83 7783300 70.83 up up correct
WDFC.US WD 20240430 0 224.19 227.53 222.27 226.13 121600 226.13 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240430 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240430 0 19.78 20.2 19.57 19.99 2981600 19.99 up up correct
WERN.US Werner Enterprises Inc 20240430 0 34.61 34.62 33.97 34.2 859800 34.2 down down correct
WEYS.US Weyco Group Inc 20240430 0 28.95 29.35 28.5501 29.35 7039 29.35 up down incorrect
WFC.US PD 20240430 0 18.76 18.81 18.45 18.48 286433 18.48 down up incorrect
WFCF.US Where Food Comes From Inc 20240430 0 12.32 12.32 12.32 12.32 1100 12.32
WFCPX.US Wells Fargo & Co Non 20240430 0 16.42 16.42 16.42 16.42 0 16.42
WFRD.US Weatherford International plc Ordinary Shares 20240430 0 128.33 128.33 123.07 123.62 1106800 123.62 down up incorrect
WHF.US WhiteHorse Finance Inc 20240430 0 13.01 13.0156 12.81 12.88 159857 12.88 down up incorrect
WHLM.US Wilhelmina International Inc 20240430 0 4.63 5 4.41 4.43 32500 4.43 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20240430 0 0.135 0.148 0.132 0.136 241100 0.136 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240430 0 16.01 16.01 15.5 15.5 1700 15.5 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240430 0 1.74 1.74 1.495 1.498 1600 1.498 down up incorrect
WILC.US G. Willi 20240430 0 9.03 9.03 9.03 9.03 300 9.03
WIMI.US WiMi Hologram Cloud Inc 20240430 0 1.03 1.03 0.91 0.929 589100 0.929 down up incorrect
WINA.US Winmark Corporation 20240430 0 359.94 362.69 356.03 359.32 20200 359.32 down up incorrect
WING.US Wingstop Inc 20240430 0 383.95 391 382.175 384.79 977300 384.79 up down incorrect
WINT.US Windtree Therapeutics Inc 20240430 0 5.38 5.38 5.02 5.07 25900 5.07 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240430 0 11.08 11.08 11.08 11.08 1 11.08
WINVU.US WinVest Acquisition Corp Unit 20240430 0 11.69 11.69 11.69 11.69 100 11.69
WIRE.US Encore Wire Corporation 20240430 0 283.82 284.6 279.11 279.36 329500 279.36 down down correct
WISA.US Summit Wireless Technologies Inc 20240430 0 5.06 5.95 4.9 5.54 2209600 5.54 up up correct
WISH.US ContextLogic Inc 20240430 0 5.55 5.679 5.46 5.55 793200 5.55
WIX.US Wix.com Ltd 20240430 0 120.26 121.26 118.58 118.87 396100 118.87 down down correct
WKEY.US WISeKey International Holding AG 20240430 0 2.06 2.06 1.9 1.97 19800 1.97 down down correct
WKHS.US Workhorse Group Inc 20240430 0 0.168 0.169 0.15 0.151 21084600 0.151 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240430 0 7.94 7.98 7.75 7.78 142200 7.78 down down correct
WKSP.US Worksport Ltd. Common Stock 20240430 0 0.65 0.894 0.639 0.835 2877400 0.835 up up correct
WKSPW.US Worksport Ltd. Warrant 20240430 0 0.044 0.049 0.03 0.0455 26875 0.0455 up up correct
WLDN.US Willdan Group Inc 20240430 0 28.27 28.58 28.01 28.19 43900 28.19 down down correct
WLFC.US Willis Lease Finance Corporation 20240430 0 48.25 49.03 48.1 48.61 11300 48.61 up up correct
WMG.US Warner Music Group Corp 20240430 0 32.77 33.51 32.52 33 4051700 33 up up correct
WMPN.US William Penn Bancorporation 20240430 0 12.1 12.24 12.06 12.24 19400 12.24 up up correct
WNEB.US Western New England Bancorp Inc 20240430 0 6.25 6.25 6 6.04 162600 5.975 down down correct
WNW.US Wunong Net Technology Company Limited 20240430 0 1.05 1.06 1 1.02 94913 1.02 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240430 0 1.54 1.575 1.5 1.5 2508600 1.5 down down correct
WORX.US SCWorx Corp 20240430 0 2.08 2.16 2 2.08 19900 2.08
WPRT.US Westport Fuel Systems Inc 20240430 0 5.65 5.7 5.45 5.45 38200 5.45 down down correct
WRAP.US Wrap Technologies Inc 20240430 0 1.72 1.784 1.66 1.67 90000 1.67 down down correct
WRLD.US World Acceptance Corporation 20240430 0 139.18 139.32 136.19 137.57 33600 137.57 down down correct
WSBC.US WesBanco Inc 20240430 0 27.16 27.31 26.96 27 158148 27 down down correct
WSBCP.US WesBanco Inc 20240430 0 23.9 24.17 23.9 24.02 6500 24.02 up up correct
WSBF.US Waterstone Financial Inc 20240430 0 11.45 11.45 11.25 11.34 93000 11.34 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240430 0 38.59 38.93 36.9 36.96 3638600 36.96 down down correct
WSFS.US WSFS Financial Corporation 20240430 0 42.87 43.085 42.48 42.73 241464 42.5914 down down correct
WTBA.US West Bancorporation Inc 20240430 0 16.575 16.575 16.18 16.26 22888 16.0273 down down correct
WTER.US The Alkaline Water Company Inc 20240430 0 0.002 0.002 0.002 0.002 800 0.002
WTFC.US Wintrust Financial Corporation 20240430 0 97.46 98.32 96.58 96.64 222330 96.2083 down down correct
WTFCM.US Wintrust Financial Corporation 20240430 0 23.89 24.11 23.82 24.11 10700 24.11 up up correct
WTFCP.US Wintrust Financial Corporation 20240430 0 24.9 25.13 24.86 25.12 26400 25.12 up up correct
WTW.US Weight Watchers International Inc 20240430 0 251.19 253.85 250.75 251.14 491200 251.14 down down correct
WVE.US Wave Life Sciences Ltd 20240430 0 4.79 4.94 4.74 4.93 494800 4.93 up up correct
WVFC.US WVS Financial Corp 20240430 0 12.7 12.88 12.7 12.88 6000 12.88 up up correct
WVVI.US Willamette Valley Vineyards Inc 20240430 0 4.15 4.21 4.08 4.17 3100 4.17 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20240430 0 3.967 4 3.9 3.95 7700 3.95 down down correct
WW.US WW International Inc 20240430 0 1.86 1.96 1.76 1.81 4085400 1.81 down down correct
WWD.US Woodward Inc 20240430 0 162.23 169.99 160 162.36 1309200 162.36 up up correct
WYNN.US Wynn Resorts Limited 20240430 0 96 96.52 91.59 91.65 2752918 91.65 down down correct
XAIR.US Beyond Air Inc 20240430 0 1.08 1.14 1.06 1.08 549600 1.08
XBIO.US Xenetic Biosciences Inc 20240430 0 4 4.34 3.77 4.3 3300 4.3 up up correct
XBIOW.US Xenetic Biosciences Inc 20240430 0 7.46 7.46 7.46 7.46 0 7.46
XBIT.US XBiotech Inc 20240430 0 7.69 7.84 7.55 7.67 92600 7.67 down down correct
XCAPX.US ACAP Strategic Fund 20240430 0 20.39 20.39 20.39 20.39 0 20.39
XCUR.US Exicure Inc 20240430 0 0.52 0.528 0.5 0.516 7200 0.516 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240430 0 15.32 15.32 15.32 15.32 0 15.32
XEL.US Xcel Energy Inc 20240430 0 53.95 54.24 53.57 53.73 6805600 53.73 down down correct
XELA.US Exela Technologies Inc 20240430 0 2.35 2.375 2.17 2.2 81100 2.2 down down correct
XELB.US Xcel Brands Inc 20240430 0 0.768 0.8211 0.72 0.75 12500 0.75 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240430 0 42.32 42.71 40.65 40.65 595900 40.65 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240430 0 1.74 1.8 1.72 1.75 819697 1.75 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240430 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240430 0 1.2 1.22 1.09 1.12 5022500 1.12 down down correct
XGN.US Exagen Inc 20240430 0 1.41 1.41 1.344 1.385 7700 1.385 down down correct
XILSX.US Pioneer ILS Interval Fund 20240430 0 8.98 8.98 8.98 8.98 0 8.98
XLO.US Xilio Therapeutics Inc. Common Stock 20240430 0 1.01 1.08 1.01 1.04 101500 1.04 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240430 0 17.36 17.91 17.36 17.87 385480 17.87 up down incorrect
XNCR.US Xencor Inc 20240430 0 20.77 21.8 20.61 20.94 631300 20.94 up down incorrect
XNET.US Xunlei Limited 20240430 0 1.613 1.65 1.5 1.53 57200 1.53 down up incorrect
XOMA.US XOMA Corporation 20240430 0 25.9191 26 25.0199 25.34 10205 25.34 down up incorrect
XOMAO.US XOMA Corporation 20240430 0 24.89 24.89 24.89 24.89 116 24.89
XOMAP.US XOMA Corporation 20240430 0 25.0286 25.0286 24.983 24.983 235 24.983 down up incorrect
XONE.US The ExOne Company 20240430 0 49.48 49.49 49.48 49.49 21900 49.293 up down incorrect
XOS.US Xos Inc 20240430 0 7.26 7.75 7.2 7.69 11300 7.69 up down incorrect
XOSWW.US Xos Equity Warrants 20240430 0 0.0298 0.0298 0.0297 0.0297 3475 0.0297 down up incorrect
XP.US XP Inc 20240430 0 20.45 20.935 20.21 20.47 5343700 20.47 up down incorrect
XPEL.US XPEL Inc 20240430 0 54.18 54.3 51.85 52.55 260700 52.55 down up incorrect
XPER.US Xperi Holding Corporation 20240430 0 10.48 10.63 10.31 10.51 493000 10.51 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20240430 0 5.85 5.85 5.85 5.85 0 5.85
XRAY.US DENTSPLY SIRONA Inc 20240430 0 30.1 30.39 29.94 30.01 2331800 30.01 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20240430 0 2.698 2.75 2.55 2.55 10500 2.55 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20240430 0 13.8 13.87 13.28 13.29 4365900 13.29 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240430 0 9.6 9.6 9.6 9.6 0 9.6
XSICX.US Voya Senior Income Fund Class 20240430 0 9.57 9.57 9.57 9.57 0 9.57
XSIIX.US ING Senior Incm Fd 20240430 0 9.55 9.55 9.55 9.55 0 9.55
XSIWX.US ING Senior Incm Fd 20240430 0 9.61 9.61 9.61 9.61 0 9.61
XSLCX.US Invesco Senior Loan Fund Class 20240430 0 5.85 5.85 5.85 5.85 0 5.85
XTLB.US XTL Biopharmaceuticals Ltd 20240430 0 2.56 2.6 2.5 2.59 21400 2.59 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240430 0 1.68 1.72 1.52 1.58 330215 1.58 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240430 0 0.431 0.432 0.42 0.427 4600 0.427 down down correct
YI.US 111 Inc 20240430 0 1.06 1.07 0.99 1.04 27000 1.04 down down correct
YJ.US Yunji Inc 20240430 0 0.78 0.82 0.78 0.818 1800 0.818 up down incorrect
YMAB.US Y 20240430 0 15.29 15.56 14.98 15.21 214300 15.21 down up incorrect
YORW.US The York Water Company 20240430 0 35.14 35.65 35.1201 35.51 53806 35.51 up down incorrect
YQ.US 17 Education & Technology Group Inc 20240430 0 2.536 2.815 2.536 2.668 3100 2.668 up down incorrect
YTEN.US Yield10 Bioscience Inc 20240430 0 5.52 5.76 5.52 5.76 13033 5.76 up down incorrect
YTRA.US Yatra Online Inc 20240430 0 1.42 1.48 1.42 1.46 93300 1.46 up down incorrect
YY.US JOYY Inc 20240430 0 33.06 33.38 32.56 32.62 375300 32.62 down up incorrect
Z.US Zillow Group Inc 20240430 0 43.37 43.782 42.54 42.57 2974000 42.57 down up incorrect
ZBRA.US Zebra Technologies Corporation 20240430 0 320 322.95 304.21 314.56 907700 314.56 down up incorrect
ZCMD.US Zhongchao Inc 20240430 0 1.62 1.64 1.55 1.602 84900 1.602 down down correct
ZD.US Ziff Davis Inc. 20240430 0 50.26 50.55 49.99 50.11 459400 50.11 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240430 0 2.01 2.11 1.85 2.1 88600 2.1 up up correct
ZEUS.US Olympic Steel Inc 20240430 0 66.64 66.64 63.31 63.57 87200 63.57 down down correct
ZG.US Zillow Group Inc 20240430 0 42.73 43.18 41.93 42 704500 42 down down correct
ZI.US ZoomInfo Technologies Inc 20240430 0 16.17 16.35 15.85 15.86 4541300 15.86 down down correct
ZION.US Zions Bancorporation National Association 20240430 0 40.81 41.48 40.64 40.78 1429800 40.78 down down correct
ZIONL.US ZIONL 20240430 0 25.58 25.8 25.55 25.55 3700 25.55 down down correct
ZIONO.US Zions Bancorporation National Association 20240430 0 25.54 25.6 25.42 25.6 13700 25.6 up up correct
ZIONP.US Zions Bancorporation National Association 20240430 0 19.7 19.725 19.66 19.6955 2540 19.6955 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240430 0 7.92 7.92 7.9 7.9 400 7.9 down down correct
ZKIN.US ZK International Group Co. Ltd 20240430 0 0.66 0.675 0.64 0.675 24600 0.675 up up correct
ZLAB.US Zai Lab Limited 20240430 0 16.02 16.61 15.671 15.8 544200 15.8 down down correct
ZM.US Zoom Video Communications Inc 20240430 0 62.71 62.95 60.89 61.1 2544700 61.1 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240430 0 11.22 11.75 11.04 11.06 758300 11.06 down down correct
ZS.US Zscaler Inc 20240430 0 177.92 178.53 172.005 172.94 1653800 172.94 down down correct
ZUMZ.US Zumiez Inc 20240430 0 16.77 17.26 16.52 17.2 229700 17.2 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240430 0 25.35 25.45 25.35 25.45 363477 25.45 up up correct
ZYXI.US Zynex Inc 20240430 0 11.4 11.5 10.95 10.97 156900 10.97 down down correct

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