CollectAI

close-nasdaq_stocks

2024/05/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240502 0 6.24 6.24 6.24 6.24 0 6.24
AACG.US ATA Creativity Global 20240502 0 0.9 0.92 0.9 0.9008 10617 0.9008 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240502 0 11.8899 11.8899 11.5037 11.62 4897 11.62 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240502 0 11.01 11.01 11.01 11.01 0 11.01
AACIW.US Armada Acquisition Corp. I Warrant 20240502 0 0.14 0.1401 0.14 0.14 25736 0.14
AADI.US Aadi Bioscience Inc 20240502 0 2 2.06 1.93 2.02 150680 2.02 up up correct
AAIDX.US AAIDX 20240502 0 20.11 20.11 20.11 20.11 0 20.11
AAL.US American Airlines Group Inc 20240502 0 13.78 13.9 13.69 13.86 24191500 13.86 up up correct
AAME.US Atlantic American Corporation 20240502 0 1.8663 1.9 1.8663 1.88 1257 1.88 up up correct
AAOI.US Applied Optoelectronics Inc 20240502 0 10.25 10.55 9.85 10.35 892548 10.35 up up correct
AAON.US AAON Inc 20240502 0 94.47 94.56 90.66 90.89 1014933 90.89 down down correct
AAPL.US Apple Inc 20240502 0 172.51 173.42 170.89 173.03 94214900 172.7956 up up correct
AATC.US Image Sensing Systems Inc 20240502 0 6.54 6.73 6.54 6.57 4200 6.57 up up correct
ABCB.US Ameris Bancorp 20240502 0 48.5 48.96 48.03 48.68 400921 48.68 up up correct
ABCL.US AbCellera Biologics Inc 20240502 0 3.89 3.89 3.68 3.85 1237894 3.85 down down correct
ABEO.US Abeona Therapeutics Inc 20240502 0 3.95 4.28 3.84 4.07 756539 4.07 up up correct
ABIO.US ARCA biopharma Inc 20240502 0 3.35 3.35 3.2002 3.26 66037 3.26 down down correct
ABNB.US Airbnb Inc 20240502 0 157.21 158.4 153.2 158.33 4778430 158.33 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240502 0 3.31 3.48 3.24 3.48 235476 3.48 up up correct
ABR.US PF 20240502 0 19.0645 19.35 19.0645 19.15 12701 19.15 up up correct
ABSI.US Absci Corporation Common Stock 20240502 0 5.23 5.31 4.9 4.98 660927 4.98 down down correct
ABUS.US Arbutus Biopharma Corporation 20240502 0 2.64 2.73 2.63 2.68 673239 2.68 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240502 0 1.12 1.1694 1.1 1.15 317743 1.15 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240502 0 16.94 17.38 16.81 17.08 1611684 17.08 up up correct
ACB.US Aurora Cannabis Inc 20240502 0 7.4 7.91 6.91 6.97 7551878 6.97 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240502 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240502 0 7.51 7.51 7.22 7.26 949882 7.26 down down correct
ACET.US Adicet Bio Inc 20240502 0 1.51 1.55 1.39 1.41 4877852 1.41 down down correct
ACGL.US Arch Capital Group Ltd 20240502 0 95.73 96.435 94.5 95.17 1458032 95.17 down down correct
ACGLN.US Arch Capital Group Ltd 20240502 0 19.6 19.646 19.42 19.57 15600 19.57 down down correct
ACGLO.US Arch Capital Group Ltd 20240502 0 22.54 22.828 22.49 22.74 9700 22.74 up up correct
ACHC.US Acadia Healthcare Company Inc 20240502 0 70.14 72.34 66.39 66.73 2802922 66.73 down down correct
ACHL.US Achilles Therapeutics plc 20240502 0 0.79 0.809 0.76 0.78 163349 0.78 down down correct
ACHV.US Achieve Life Sciences Inc 20240502 0 4.52 4.69 4.36 4.69 41603 4.69 up up correct
ACIU.US AC Immune SA 20240502 0 2.5 2.565 2.34 2.44 124878 2.44 down down correct
ACIW.US ACI Worldwide Inc 20240502 0 34.75 35.63 34.52 35.46 839497 35.46 up up correct
ACLS.US Axcelis Technologies Inc 20240502 0 101.25 108.56 99.73 106.64 1014810 106.64 up up correct
ACMR.US ACM Research Inc 20240502 0 25.75 26.565 25.03 26.51 1083973 26.51 up up correct
ACNB.US ACNB Corporation 20240502 0 33 33.96 33 33.41 12703 33.41 up up correct
ACRS.US Aclaris Therapeutics Inc 20240502 0 1.25 1.31 1.21 1.31 865071 1.31 up up correct
ACST.US Acasti Pharma Inc 20240502 0 2.85 3.1132 2.85 3.03 16573 3.03 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240502 0 30.31 30.685 29.26 29.99 326821 29.99 down down correct
ACTG.US Acacia Research Corporation 20240502 0 4.96 4.96 4.89 4.91 117615 4.91 down down correct
ACVA.US ACV Auctions Inc 20240502 0 17.22 17.4 17.03 17.38 1038456 17.38 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240502 0 2.15 2.22 2.06 2.12 25535 2.12 down down correct
ADAG.US Adagene Inc 20240502 0 2.3 2.555 2.28 2.4099 11252 2.4099 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240502 0 1.25 1.25 1.17 1.19 717204 1.19 down down correct
ADBE.US Adobe Inc 20240502 0 474.3 477.155 468.2994 476.57 2516422 476.57 up up correct
ADC.US PA 20240502 0 16.89 17.15 16.85 17.12 34776 17.12 up up correct
ADI.US Analog Devices Inc 20240502 0 196.1 197.32 191.5928 196.49 2728145 196.49 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240502 0 1.79 1.92 1.7634 1.79 245299 1.79
ADMA.US ADMA Biologics Inc 20240502 0 6.71 6.75 6.6 6.74 1994424 6.74 up up correct
ADN.US Advent Technologies Holdings Inc 20240502 0 0.133 0.133 0.111 0.115 1677474 0.115 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240502 0 0.008 0.01 0.0059 0.008 748227 0.008
ADP.US Automatic Data Processing Inc 20240502 0 246.01 246.955 241.03 242.03 1781298 242.03 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240502 0 2.87 2.94 2.74 2.93 1114450 2.93 up up correct
ADSK.US Autodesk Inc 20240502 0 211.85 212.4 208.8 209.95 1589200 209.95 down down correct
ADTN.US ADTRAN Inc 20240502 0 4.54 4.62 4.54 4.62 482861 4.62 up up correct
ADTX.US Aditxt Inc 20240502 0 2.35 2.47 2.35 2.47 15716 2.47 up up correct
ADUS.US Addus HomeCare Corporation 20240502 0 98.91 99.645 96.66 98.41 156393 98.41 down down correct
ADV.US Advantage Solutions Inc 20240502 0 4.44 4.59 4.4 4.56 643579 4.56 up up correct
ADVM.US Adverum Biotechnologies Inc 20240502 0 10.11 10.15 9.5 10 374224 10 down down correct
ADVWW.US Advantage Solutions Inc 20240502 0 0.13 0.1361 0.12 0.1253 8718 0.1253 down down correct
ADXN.US Addex Therapeutics Ltd 20240502 0 8.11 9.87 8.11 8.85 19483 8.85 up up correct
ADXS.US Advaxis Inc 20240502 0 0.5511 0.61 0.519 0.5305 5485 0.5305 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240502 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240502 0 1.97 1.97 1.75 1.82 30367 1.82 down down correct
AEHR.US Aehr Test Systems 20240502 0 12.03 12.05 11.53 11.76 602311 11.76 down down correct
AEI.US Alset EHome International Inc 20240502 0 0.5565 0.5565 0.4818 0.51 53603 0.51 down down correct
AEIS.US Advanced Energy Industries Inc 20240502 0 93.25 95.86 90.4 95.63 432160 95.63 up up correct
AEL.US PB 20240502 0 24.58 24.6696 24.48 24.6696 10210 24.6696 up up correct
AEMD.US Aethlon Medical Inc 20240502 0 1.37 1.3922 1.34 1.365 4635 1.365 down down correct
AEP.US American Electric Power Company Inc 20240502 0 88.05 88.64 87.4 88.25 2672800 87.3926 up down incorrect
AEYE.US AudioEye Inc 20240502 0 15.9 17.49 15.8022 17.37 377876 17.37 up down incorrect
AEZS.US Aeterna Zentaris Inc 20240502 0 2.14 2.14 1.96 2.01 5126 8.04 down up incorrect
AFBI.US Affinity Bancshares Inc 20240502 0 16.9 16.9 16.705 16.8 4542 16.8 down up incorrect
AFCG.US AFC Gamma Inc 20240502 0 11.88 12.22 11.86 12.2 70131 12.2 up down incorrect
AFIB.US Acutus Medical Inc 20240502 0 0.153 0.154 0.15 0.1528 44177 0.1528 down up incorrect
AFMD.US Affimed N.V 20240502 0 5.47 5.4799 5.21 5.3 24562 5.3 down down correct
AFRM.US Affirm Holdings Inc 20240502 0 33.08 34.46 32.49 34.44 5215164 34.44 up up correct
AFYA.US Afya Limited 20240502 0 17.45 17.57 17.3 17.42 79962 17.42 down down correct
AGBA.US AGBA Acquisition Limited 20240502 0 3.14 3.46 2.85 3.34 6045014 3.34 up up correct
AGBAW.US AGBA Acquisition Limited 20240502 0 0.25 0.29 0.2261 0.2889 311933 0.2889 up up correct
AGEN.US Agenus Inc 20240502 0 13.52 14.04 12.34 12.52 979018 12.52 down down correct
AGFY.US Agrify Corporation 20240502 0 0.296 0.3041 0.2932 0.3 141754 0.3 up up correct
AGIO.US Agios Pharmaceuticals Inc 20240502 0 33.59 35.36 33.16 34.58 694335 34.58 up up correct
AGMH.US AGM Group Holdings Inc 20240502 0 1.08 1.12 1.03 1.08 198141 1.08
AGNC.US AGNC Investment Corp 20240502 0 9.32 9.35 9.26 9.3 9364238 9.3 down down correct
AGNCM.US AGNC Investment Corp 20240502 0 24.87 24.95 24.78 24.92 30800 24.92 up up correct
AGNCN.US AGNC Investment Corp 20240502 0 25.64 25.64 25.43 25.51 38400 25.51 down down correct
AGNCO.US AGNC Investment Corp 20240502 0 24.68 24.7 24.602 24.69 71000 24.69 up up correct
AGNCP.US AGNC Investment Corp. 20240502 0 23.6 23.87 23.56 23.83 88900 23.83 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240502 0 0.1439 0.1479 0.143 0.1462 786568 0.1462 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240502 0 0.0064 0.0116 0.0064 0.0064 0 0.0064
AGRX.US Agile Therapeutics Inc 20240502 0 0.399 0.4496 0.399 0.4048 13473 0.4048 up up correct
AGYS.US Agilysys Inc 20240502 0 83.61 83.61 82.2 82.93 116325 82.93 down down correct
AHCO.US AdaptHealth Corp 20240502 0 10.29 10.435 10.16 10.35 1026821 10.35 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240502 0 0.4308 0.4699 0.4308 0.4532 11133 0.4532 up up correct
AIHS.US Senmiao Technology Limited 20240502 0 1.01 1.01 0.8512 0.8512 3584 0.8512 down down correct
AIP.US Arteris Inc. Common Stock 20240502 0 6.33 6.5 5.76 5.93 197395 5.93 down down correct
AIRG.US Airgain Inc 20240502 0 5.1 5.215 5.01 5.07 15461 5.07 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240502 0 5.56 5.595 5.4 5.5 41383 5.5 down down correct
AIRT.US Air T Inc 20240502 0 27 27 26.5 26.54 8209 26.54 down down correct
AIRTP.US Air T Inc 20240502 0 17.09 17.09 17.09 17.09 0 17.09
AKAM.US Akamai Technologies Inc 20240502 0 101.01 101.01 97.71 99.74 1941317 99.74 down down correct
AKBA.US Akebia Therapeutics Inc 20240502 0 1.26 1.31 1.215 1.3 2500275 1.3 up up correct
AKRO.US Akero Therapeutics Inc 20240502 0 20.44 20.44 19.64 19.71 439719 19.71 down down correct
AKTS.US Akoustis Technologies Inc 20240502 0 0.6088 0.6088 0.5829 0.6 435080 0.6 down down correct
AKTX.US Akari Therapeutics Plc 20240502 0 1.69 1.8676 1.4283 1.47 38277 1.47 down down correct
AKYA.US Akoya Biosciences Inc 20240502 0 4.02 4.14 3.8706 3.99 67365 3.99 down down correct
ALCO.US Alico Inc 20240502 0 28.822 28.9657 28.46 28.7 13713 28.7 down down correct
ALDX.US Aldeyra Therapeutics Inc 20240502 0 4.23 4.235 4.085 4.21 341823 4.21 down down correct
ALEC.US Alector Inc 20240502 0 5.32 5.41 5.19 5.34 443057 5.34 up up correct
ALGM.US Allegro MicroSystems Inc 20240502 0 29.48 29.675 28.635 29.6 1201132 29.6 up up correct
ALGN.US Align Technology Inc 20240502 0 287.84 288.8 280.99 286.54 605000 286.54 down down correct
ALGS.US Aligos Therapeutics Inc 20240502 0 0.7522 0.871 0.7522 0.846 326243 0.846 up up correct
ALGT.US Allegiant Travel Company 20240502 0 54.67 54.9 53.065 54.37 313390 54.37 down down correct
ALHC.US Alignment Healthcare Inc 20240502 0 5.26 5.435 5.16 5.26 2438542 5.26
ALIM.US Alimera Sciences Inc 20240502 0 3.47 3.59 3.335 3.48 42910 3.48 up up correct
ALKS.US Alkermes plc 20240502 0 23.87 23.99 23.39 23.86 1987877 23.86 down down correct
ALKT.US Alkami Technology Inc 20240502 0 25 27.87 24.77 26.69 1030803 26.69 up up correct
ALLK.US Allakos Inc 20240502 0 1.17 1.17 1.08 1.1 250204 1.1 down down correct
ALLO.US Allogene Therapeutics Inc 20240502 0 3.07 3.09 2.92 2.97 1400492 2.97 down down correct
ALLT.US Allot Ltd 20240502 0 2.13 2.13 2.07 2.08 21775 2.08 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240502 0 150.8 153.85 147.285 150.31 660180 150.31 down down correct
ALOT.US AstroNova Inc 20240502 0 17.516 17.92 17.42 17.5 2413 17.5 down down correct
ALPN.US Alpine Immune Sciences Inc 20240502 0 64.62 64.68 64.58 64.6 2816786 64.6 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240502 0 0.731 0.78 0.7009 0.7687 24330 0.7687 up up correct
ALRM.US Alarm.com Holdings Inc 20240502 0 67.61 67.94 66.61 67.75 254869 67.75 up up correct
ALRN.US Aileron Therapeutics Inc 20240502 0 4.29 4.3 3.76 3.82 149308 3.82 down down correct
ALRS.US Alerus Financial Corporation 20240502 0 19.94 19.94 19.52 19.79 41874 19.79 down down correct
ALT.US Altimmune Inc 20240502 0 7.18 7.35 6.81 7.19 2680810 7.19 up up correct
ALTM.US Altus Midstream Company 20240502 0 4.56 4.77 4.44 4.73 12800500 4.73 up up correct
ALTO.US Alto Ingredients Inc 20240502 0 1.89 1.91 1.81 1.88 883023 1.88 down down correct
ALTR.US Altair Engineering Inc 20240502 0 81.67 81.97 80.23 81.75 490874 81.75 up up correct
ALVR.US AlloVir Inc 20240502 0 0.8 0.816 0.79 0.8065 147565 0.8065 up up correct
ALXO.US ALX Oncology Holdings Inc 20240502 0 17.39 17.39 16.53 16.62 494357 16.62 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240502 0 0.74 0.74 0.7 0.735 25614 0.735 down down correct
AMAL.US Amalgamated Financial Corp 20240502 0 25 25.19 24.62 25.19 129650 25.071 up up correct
AMAT.US Applied Materials Inc 20240502 0 196.26 198.475 193.28 197.91 3523223 197.91 up up correct
AMBA.US Ambarella Inc 20240502 0 46.46 46.98 44.725 46.89 769310 46.89 up up correct
AMCX.US AMC Networks Inc 20240502 0 11.21 11.67 11.03 11.54 366945 11.54 up up correct
AMD.US Advanced Micro Devices Inc 20240502 0 145.51 147.62 141.155 146.16 50034727 146.16 up up correct
AMED.US Amedisys Inc 20240502 0 91.8 92.51 91.645 92.43 196932 92.43 up up correct
AMGN.US Amgen Inc 20240502 0 277.69 278.63 274.9 278.39 3177473 278.39 up up correct
AMKR.US Amkor Technology Inc 20240502 0 30.9 31.8 30.505 31.66 1357936 31.66 up up correct
AMPG.US AmpliTech Group Inc 20240502 0 2.2899 2.2899 2.2 2.2 10751 2.2 down up incorrect
AMPGW.US AmpliTech Group Inc 20240502 0 0.175 0.175 0.175 0.175 0 0.175
AMPH.US Amphastar Pharmaceuticals Inc 20240502 0 42.43 43.3 41.92 42.66 280813 42.66 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20240502 0 9.92 9.92 9.685 9.87 314215 9.87 down up incorrect
AMRK.US A 20240502 0 41.07 41.78 40.4 41.36 474609 41.36 up down incorrect
AMRN.US Amarin Corporation plc 20240502 0 0.813 0.9298 0.813 0.918 1479609 0.918 up up correct
AMSC.US American Superconductor Corporation 20240502 0 12.88 13.165 12.57 12.99 327282 12.99 up up correct
AMSF.US AMERISAFE Inc 20240502 0 46.8 47.4 46.64 47.4 154328 47.4 up up correct
AMST.US Amesite Inc 20240502 0 3.52 3.58 3.43 3.45 69332 3.45 down down correct
AMSWA.US American Software Inc 20240502 0 9.96 10.195 9.96 10.06 125544 10.06 up up correct
AMTB.US Amerant Bancorp Inc 20240502 0 22.63 22.87 22.49 22.64 81050 22.64 up up correct
AMTX.US Aemetis Inc 20240502 0 3.83 3.95 3.7 3.895 349311 3.895 up up correct
AMWD.US American Woodmark Corporation 20240502 0 93.76 94.26 92.56 93.37 101631 93.37 down down correct
AMZN.US Amazon.com Inc 20240502 0 180.85 185.1 179.91 184.72 54303512 184.72 up up correct
ANAB.US AnaptysBio Inc 20240502 0 26.26 26.74 24.75 26.34 324822 26.34 up up correct
ANDE.US The Andersons Inc 20240502 0 55.64 56.335 55.41 56.02 108013 56.02 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20240502 0 3.11 3.2 3.09 3.12 8476 3.12 up down incorrect
ANGI.US Angi Inc 20240502 0 2.23 2.495 2.22 2.44 3680499 2.44 up down incorrect
ANGO.US AngioDynamics Inc 20240502 0 6.19 6.2925 6.06 6.08 772445 6.08 down up incorrect
ANIK.US Anika Therapeutics Inc 20240502 0 26.52 27.61 26.5 27.59 73763 27.59 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20240502 0 66.96 67.87 66.78 67.11 126678 67.11 up down incorrect
ANIX.US Anixa Biosciences Inc 20240502 0 3.09 3.1007 2.97 2.97 52136 2.97 down up incorrect
ANNX.US Annexon Inc 20240502 0 4.82 4.85 4.58 4.66 877550 4.66 down down correct
ANSS.US ANSYS Inc 20240502 0 313.08 316.41 308.03 314.53 1084500 314.53 up up correct
ANTE.US AirNet Technology Inc 20240502 0 1.2 1.2 1.2 1.2 1421 1.2
ANY.US Sphere 3D Corp 20240502 0 1.01 1.04 0.956 0.973 265589 0.973 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240502 0 21.38 21.94 20.965 21.9 78846 21.9 up up correct
AOUT.US American Outdoor Brands Inc 20240502 0 8 8.005 7.7042 7.81 37139 7.81 down down correct
APA.US APA Corporation 20240502 0 30.12 30.82 28.9 29.18 13332100 29.18 down down correct
APDN.US Applied DNA Sciences Inc 20240502 0 4.01 4.1628 3.9443 4.09 15149 4.09 up up correct
APEI.US American Public Education Inc 20240502 0 13.91 14.54 13.91 14.37 98746 14.37 up up correct
API.US Agora Inc 20240502 0 2.59 2.63 2.51 2.56 188483 2.56 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240502 0 46.62 47.74 46.1 47.49 1020629 47.49 up up correct
APLT.US Applied Therapeutics Inc 20240502 0 4.51 4.625 4.39 4.53 559960 4.53 up up correct
APM.US Aptorum Group Limited 20240502 0 5.54 5.85 5.41 5.4101 15050 5.4101 down down correct
APOG.US Apogee Enterprises Inc 20240502 0 62.94 63.94 62.39 63.59 289254 63.59 up up correct
APP.US AppLovin Corporation 20240502 0 71.255 73.05 70.68 72.47 2397917 72.47 up up correct
APPF.US AppFolio Inc 20240502 0 232.95 237.17 230.665 236.05 231061 236.05 up up correct
APPN.US Appian Corporation 20240502 0 32 32.09 28.22 31.03 2289918 31.03 down down correct
APPS.US Digital Turbine Inc 20240502 0 1.99 2.04 1.92 2.02 973660 2.02 up up correct
APRE.US Aprea Therapeutics Inc 20240502 0 5.407 5.45 5.33 5.45 2608 5.45 up up correct
APTO.US Aptose Biosciences Inc 20240502 0 1.19 1.2125 1.19 1.19 32312 1.19
APVO.US Aptevo Therapeutics Inc 20240502 0 1.14 1.38 1.04 1.13 26006340 1.13 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240502 0 1.43 1.4338 1.4 1.4338 4326 1.4338 up up correct
APYX.US Apyx Medical Corporation 20240502 0 1.38 1.48 1.38 1.42 35543 1.42 up up correct
AQB.US AquaBounty Technologies Inc 20240502 0 1.93 1.98 1.77 1.973 11900 1.973 up up correct
AQMS.US Aqua Metals Inc 20240502 0 0.468 0.4798 0.4651 0.4651 191940 0.4651 down down correct
AQST.US Aquestive Therapeutics Inc 20240502 0 3.4 3.4099 3.205 3.28 1679513 3.28 down down correct
ARAY.US Accuray Incorporated 20240502 0 1.82 1.83 1.51 1.54 5309108 1.54 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240502 0 1.81 1.84 1.77 1.8179 96326 1.8179 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240502 0 0.18 0.18 0.1798 0.18 4359 0.18
ARBK.US Argo Blockchain plc American Depositary Shares 20240502 0 1.41 1.41 1.34 1.39 195470 1.39 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240502 0 8.32 8.32 8.04 8.26 3100 8.26 down down correct
ARCB.US ArcBest Corporation 20240502 0 110 113.06 108.24 112.67 389694 112.5518 up up correct
ARCC.US Ares Capital Corporation 20240502 0 21 21 20.53 20.54 4272351 20.54 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240502 0 28 28.14 25.995 26.52 692610 26.52 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240502 0 0.0617 0.0622 0.0588 0.059 37092 0.059 down down correct
ARDX.US Ardelyx Inc 20240502 0 6.69 6.85 6.53 6.79 6971133 6.79 up up correct
AREC.US American Resources Corporation 20240502 0 1.5 1.54 1.48 1.52 114495 1.52 up up correct
ARGO.US PA 20240502 0 24.14 24.29 24.14 24.29 1288 24.29 up up correct
ARGX.US argenx SE 20240502 0 387.38 393.69 384.25 393.42 210300 393.42 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240502 0 13.05 13.06 12.73 13.03 626555 13.03 down down correct
ARKO.US Arko Corp 20240502 0 4.19 4.31 4.09 4.24 408300 4.24 up up correct
ARKOW.US Arko Corp 20240502 0 0.12 0.12 0.0876 0.0951 3700 0.0951 down down correct
ARKR.US Ark Restaurants Corp 20240502 0 13.45 13.45 13.45 13.45 742 13.45
ARLP.US Alliance Resource Partners L.P 20240502 0 22.66 23.2 22.64 22.87 581462 22.1951 up up correct
AROW.US Arrow Financial Corporation 20240502 0 23.39 23.5 23.16 23.42 29362 23.1585 up up correct
ARQQ.US Arqit Quantum Inc 20240502 0 0.4695 0.4695 0.4201 0.4299 1740041 0.4299 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240502 0 0.37 0.37 0.37 0.37 8851 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240502 0 8.88 9.2199 8.42 8.6 1735706 8.6 down down correct
ARRY.US Array Technologies Inc 20240502 0 12.74 13.1 12.395 13.06 6354022 13.06 up up correct
ARTL.US Artelo Biosciences Inc 20240502 0 1.39 1.39 1.35 1.38 4531 1.38 down down correct
ARTLW.US Artelo Biosciences Inc 20240502 0 0.0193 0.0193 0.0193 0.0193 450 0.0193
ARTNA.US Artesian Resources Corporation 20240502 0 36.07 36.88 36.0083 36.7 31784 36.7 up up correct
ARTW.US Art's 20240502 0 1.9186 1.9186 1.89 1.89 1400 1.89 down down correct
ARVN.US Arvinas Inc 20240502 0 33.12 33.145 31.68 32.43 621876 32.43 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240502 0 23.46 24.3 22.73 24.13 887727 24.13 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240502 0 11.35 11.35 11.35 11.35 0 11.35
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240502 0 20.88 20.88 20.88 20.88 0 20.88
ASLE.US AerSale Corporation 20240502 0 7.18 7.4 7.14 7.28 278419 7.28 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240502 0 0.4643 0.4799 0.431 0.4599 186151 0.4599 down down correct
ASMB.US Assembly Biosciences Inc 20240502 0 13.28 13.28 12.81 12.81 20698 12.81 down down correct
ASML.US ASML Holding N.V 20240502 0 875 878 862.35 870.28 876800 870.28 down down correct
ASO.US Academy Sports and Outdoors Inc 20240502 0 57.44 58.125 56.925 57.75 1043688 57.75 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240502 0 2 2.1 1.93 2.06 76121 2.06 up up correct
ASPU.US Aspen Group Inc 20240502 0 0.222 0.2354 0.221 0.2354 15437 0.2354 up up correct
ASRT.US Assertio Holdings Inc 20240502 0 0.94 1.03 0.94 1.01 1195631 1.01 up up correct
ASRV.US AmeriServ Financial Inc 20240502 0 2.45 2.46 2.37 2.45 50283 2.42
ASTC.US Astrotech Corporation 20240502 0 9.01 9.05 9.01 9.05 782 9.05 up up correct
ASTE.US Astec Industries Inc 20240502 0 33.16 33.2 31.49 33.16 474547 33.0364
ASTL.US Algoma Steel Group Inc. Common Shares 20240502 0 7.72 7.75 7.605 7.69 110272 7.69 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240502 0 1.11 1.11 1.11 1.11 207 1.11
ASTR.US Astra Space Inc 20240502 0 0.6699 0.68 0.63 0.6496 44861 0.6496 down down correct
ASTS.US AST SpaceMobile Inc 20240502 0 2.29 2.355 2.25 2.3 1474105 2.3 up up correct
ASTSW.US AST SpaceMobile Inc 20240502 0 0.4 0.43 0.361 0.43 31330 0.43 up up correct
ASUR.US Asure Software Inc 20240502 0 7.63 8.09 7.62 7.96 351980 7.96 up up correct
ASYS.US Amtech Systems Inc 20240502 0 4.88 4.88 4.7 4.75 29129 4.75 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240502 0 2.09 2.18 2.055 2.13 857410 2.13 up up correct
ATCOL.US Atlas Corp 20240502 0 24 24.2 24 24.085 1000 24.085 up up correct
ATEC.US Alphatec Holdings Inc 20240502 0 13.18 13.265 12.79 13.21 1281985 13.21 up up correct
ATER.US Aterian Inc 20240502 0 2.42 2.4899 2.35 2.41 137111 2.41 down down correct
ATEX.US Anterix Inc 20240502 0 32.12 32.28 31.645 32.17 176702 32.17 up up correct
ATHA.US Athira Pharma Inc 20240502 0 2.0566 2.0566 1.95 1.96 257533 1.96 down down correct
ATHE.US Alterity Therapeutics Limited 20240502 0 2.15 2.24 2.04 2.14 41203 2.14 down down correct
ATIF.US ATIF Holdings Limited 20240502 0 0.9001 0.99 0.9 0.926 1979 0.926 up up correct
ATLC.US Atlanticus Holdings Corporation 20240502 0 26.76 27.3 26.13 26.81 18407 26.81 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240502 0 22.3 22.3 22.1 22.182 6200 22.182 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240502 0 22.789 22.789 22.789 22.789 40 22.789
ATLO.US Ames National Corporation 20240502 0 19.41 20 19.17 19.87 18370 19.87 up up correct
ATMH.US All Things Mobile Analytic Inc 20240502 0 0.067 0.067 0.067 0.067 12000 0.067
ATNF.US 180 Life Sciences Corp 20240502 0 1.98 2.1 1.96 2 21000 2 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240502 0 0.0091 0.0092 0.0083 0.0092 902 0.0092 up up correct
ATNI.US ATN International Inc 20240502 0 20.41 21.2 20.41 21.03 157466 21.03 up up correct
ATOM.US Atomera Incorporated 20240502 0 4.48 4.5 4.01 4.45 912478 4.45 down down correct
ATOS.US Atossa Therapeutics Inc 20240502 0 1.54 1.57 1.49 1.52 1218175 1.52 down down correct
ATRA.US Atara Biotherapeutics Inc 20240502 0 0.7 0.7062 0.61 0.6503 2214549 0.6503 down down correct
ATRC.US AtriCure Inc 20240502 0 22.69 23.56 20.19 22.22 2753271 22.22 down down correct
ATRI.US Atrion Corporation 20240502 0 429.51 431.98 414.67 414.95 36813 414.95 down down correct
ATRO.US Astronics Corporation 20240502 0 17.26 17.3099 17.0425 17.22 127510 17.22 down down correct
ATSG.US Air Transport Services Group Inc 20240502 0 12.94 13.2 12.85 13.19 347069 13.19 up up correct
ATXI.US Avenue Therapeutics Inc 20240502 0 4.8 4.949 4.62 4.77 29684 4.77 down down correct
ATXS.US Astria Therapeutics Inc 20240502 0 9.61 9.78 9.21 9.35 807906 9.35 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240502 0 33.01 33.47 32.85 33.34 318571 33.34 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240502 0 22.2393 22.75 22.2001 22.55 15552 22.55 up up correct
AUBN.US Auburn National Bancorporation Inc 20240502 0 18.15 18.16 18.15 18.1501 1927 18.1501 up up correct
AUDC.US AudioCodes Ltd 20240502 0 11.075 11.12 10.79 11.12 54705 11.12 up up correct
AUGX.US Augmedix Inc. Common Stock 20240502 0 2.57 2.66 2.51 2.66 369538 2.66 up up correct
AUID.US Ipsidy Inc. Common Stock 20240502 0 7.75 7.9 7.51 7.88 30756 7.88 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240502 0 5.68 5.79 5.03 5.17 3438271 5.17 down down correct
AUR.US Aurora Innovation Inc 20240502 0 2.9 2.96 2.7625 2.93 4778635 2.93 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240502 0 7.76 7.77 7.46 7.77 127570 7.77 up up correct
AUROW.US Aurora Innovation Inc 20240502 0 0.2384 0.2675 0.212 0.221 8360 0.221 down down correct
AUTL.US Autolus Therapeutics plc 20240502 0 4.03 4.195 3.96 4.11 1772139 4.11 up up correct
AUUD.US Auddia Inc 20240502 0 1.62 1.7406 1.5919 1.73 234981 1.73 up up correct
AUVI.US Applied UV Inc 20240502 0 0.59 0.598 0.5601 0.595 125156 0.595 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240502 0 5.62 6.19 5.3 5.5 3300 5.5 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240502 0 2.23 2.3 2.2 2.27 94273 2.27 up up correct
AVAV.US AeroVironment Inc 20240502 0 164.26 166.0499 160.9 165.72 301356 165.72 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240502 0 18.39 18.66 17.73 18.3 849156 18.3 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240502 0 12.02 12.08 11.785 12.06 2111218 12.06 up up correct
AVGO.US Broadcom Inc 20240502 0 1256.28 1264.45 1223.31 1238.57 2947968 1238.57 down down correct
AVGR.US Avinger Inc 20240502 0 3.71 3.84 3.5923 3.84 4837 3.84 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240502 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240502 0 3.86 3.865 3.78 3.83 165722 3.83 down down correct
AVNW.US Aviat Networks Inc 20240502 0 30 30 27 28.395 898293 28.395 down down correct
AVO.US Mission Produce Inc 20240502 0 11.62 11.82 11.56 11.79 165172 11.79 up up correct
AVPT.US Avepoint Inc 20240502 0 7.93 8.05 7.85 8.04 392034 8.04 up up correct
AVPTW.US AVPTW 20240502 0 0.94 0.955 0.91 0.955 12318 0.955 up up correct
AVRO.US AVROBIO Inc 20240502 0 1.22 1.25 1.21 1.23 473070 1.23 up up correct
AVT.US Avnet Inc 20240502 0 48.22 48.7 47.33 48.64 795200 48.64 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240502 0 21.1 21.21 20.21 20.75 127568 20.75 down down correct
AVTX.US Avalo Therapeutics Inc 20240502 0 16.2 17.42 15.39 15.39 53923 15.39 down down correct
AVXL.US Anavex Life Sciences Corp 20240502 0 3.73 3.77 3.625 3.76 743329 3.76 up up correct
AWH.US Aspira Women's Health Inc 20240502 0 3.26 3.3 3.11 3.2131 13249 3.2131 down down correct
AWRE.US Aware Inc 20240502 0 2.1 2.177 2.0105 2.07 96344 2.07 down down correct
AXDX.US Accelerate Diagnostics Inc 20240502 0 0.9201 0.9499 0.89 0.9419 37687 0.9419 up up correct
AXGN.US AxoGen Inc 20240502 0 6.48 7.0842 5.61 5.88 372506 5.88 down down correct
AXNX.US Axonics Inc 20240502 0 66.75 67.26 66.75 67.11 502650 67.11 up up correct
AXON.US Axon Enterprise Inc 20240502 0 313.22 318.19 310.93 316.75 456870 316.75 up up correct
AXSM.US Axsome Therapeutics Inc 20240502 0 75.01 75.01 73.52 74.19 397689 74.19 down down correct
AXTI.US AXT Inc 20240502 0 2.91 3.06 2.91 3.03 616848 3.03 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240502 0 21.12 23.46 20.52 21.42 6151872 21.42 up up correct
AYRO.US Ayro Inc 20240502 0 1.26 1.26 1.17 1.17 101282 1.17 down down correct
AYTU.US Aytu Biopharma Inc 20240502 0 2.95 3.01 2.95 3.01 7349 3.01 up up correct
AZN.US AstraZeneca PLC 20240502 0 76.26 76.41 75.75 75.8 10038810 75.8 down down correct
AZPN.US Aspen Technology Inc 20240502 0 196.88 201.61 195.51 201.37 287611 201.37 up up correct
BAC.US PQ 20240502 0 18.38 18.52 18.31 18.48 144922 18.48 up up correct
BAND.US Bandwidth Inc 20240502 0 18.94 19.72 18.69 19.68 218442 19.68 up up correct
BANF.US BancFirst Corporation 20240502 0 91.17 92.09 90.84 91.87 66532 91.87 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240502 0 25.6 25.75 25.6 25.75 1100 25.75 up up correct
BANR.US Banner Corporation 20240502 0 45.03 45.33 44.81 45.27 259604 45.27 up up correct
BANX.US StoneCastle Financial Corp 20240502 0 18.39 18.5099 18.38 18.4 7865 18.4 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20240502 0 3.28 3.28 3.08 3.12 3554 3.12 down up incorrect
BASE.US Couchbase Inc. Common Stock 20240502 0 24.48 25.19 23.835 25.17 399368 25.17 up down incorrect
BATRA.US The Liberty Braves Group 20240502 0 41.14 41.598 40.774 41.34 15600 41.34 up down incorrect
BATRK.US The Liberty Braves Group 20240502 0 38.19 38.69 37.83 38.55 168000 38.55 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20240502 0 6.69 6.76 6.645 6.68 44935 6.68 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20240502 0 0.745 0.745 0.7309 0.7309 972 0.7309 down up incorrect
BBIG.US Vinco Ventures Inc 20240502 0 0.011 0.02 0.0022 0.0022 14009 0.0022 down up incorrect
BBIO.US BridgeBio Pharma Inc 20240502 0 27.6 27.87 26.59 27.74 1201763 27.74 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20240502 0 1.66 2.02 1.66 1.8473 128210 1.8473 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20240502 0 23.79 23.79 23.79 23.79 800 23.79
BBSI.US Barrett Business Services Inc 20240502 0 122.95 122.95 113.67 119.49 52996 119.49 down down correct
BCAB.US BioAtla Inc 20240502 0 3.29 3.34 2.725 3.16 1358454 3.16 down down correct
BCBP.US BCB Bancorp Inc 20240502 0 9.58 9.7 9.5101 9.69 77922 9.69 up up correct
BCDA.US BioCardia Inc 20240502 0 0.39 0.39 0.3701 0.375 202661 0.375 down down correct
BCEL.US Atreca Inc 20240502 0 0.089 0.1044 0.0875 0.0962 105500 0.0962 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240502 0 0.45 0.4612 0.3611 0.3983 1347981 0.3983 down down correct
BCML.US BayCom Corp 20240502 0 19.89 19.89 19.16 19.415 47548 19.415 down down correct
BCOV.US Brightcove Inc 20240502 0 1.83 1.83 1.73 1.82 129950 1.82 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240502 0 7.0613 7.0701 7.0613 7.0701 2311 7.0701 up up correct
BCPC.US Balchem Corporation 20240502 0 144.42 146.4 143.47 146.28 118608 146.28 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240502 0 4.61 4.68 4.41 4.48 2532224 4.48 down up incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240502 0 11.21 11.245 11.21 11.23 5359 11.23 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20240502 0 2.1561 2.24 2.09 2.24 22347 2.24 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20240502 0 0.8247 0.99 0.75 0.8 24068 0.8 down up incorrect
BCYC.US Bicycle Therapeutics plc 20240502 0 24.93 26.76 24.55 24.69 606373 24.69 down up incorrect
BDSX.US Biodesix Inc 20240502 0 1.24 1.34 1.24 1.31 60321 1.31 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20240502 0 5.95 6.75 5.89 6.59 1294888 6.59 up down incorrect
BEAM.US Beam Therapeutics Inc 20240502 0 22.08 23.0565 22 22.72 1102682 22.72 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20240502 0 2.23 2.25 2.16 2.2 92835 2.2 down up incorrect
BECN.US Beacon Roofing Supply Inc 20240502 0 98.31 98.31 95.995 97.52 798557 97.52 down up incorrect
BEEM.US Beam Global 20240502 0 6.51 6.6 6.3957 6.54 30243 6.54 up down incorrect
BELFA.US Bel Fuse Inc 20240502 0 70 70.82 67.4229 70.82 10579 70.82 up down incorrect
BELFB.US Bel Fuse Inc 20240502 0 57.95 58.63 57.2 58.57 72373 58.57 up down incorrect
BFC.US Bank First Corporation 20240502 0 79.585 80.71 79.585 79.85 15375 79.85 up up correct
BFI.US BurgerFi International Inc 20240502 0 0.4042 0.45 0.3925 0.43 90555 0.43 up up correct
BFIIW.US BurgerFi International LLC 20240502 0 0.0292 0.0332 0.0292 0.032 10300 0.032 up up correct
BFIN.US BankFinancial Corporation 20240502 0 9.915 10.09 9.89 9.9 4946 9.801 down down correct
BFRI.US Biofrontera Inc. Common Stock 20240502 0 1.94 2.13 1.73 1.79 56787 1.79 down down correct
BFST.US Business First Bancshares Inc 20240502 0 20.93 21.39 20.77 20.9 51737 20.9 down down correct
BGFDX.US BGFDX 20240502 0 22.05 22.05 22.05 22.05 0 22.05
BGFLX.US BGFLX 20240502 0 22.03 22.03 22.03 22.03 0 22.03
BGFTX.US BGFTX 20240502 0 21.99 21.99 21.99 21.99 0 21.99
BGFV.US Big 5 Sporting Goods Corporation 20240502 0 3.44 3.445 3.275 3.37 249400 3.37 down down correct
BGFVX.US BGFVX 20240502 0 22.96 22.96 22.96 22.96 0 22.96
BGNE.US BeiGene Ltd 20240502 0 160.99 164.6 158.81 162.01 268400 162.01 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240502 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240502 0 1.15 1.15 1.04 1.12 230761 1.12 down down correct
BHF.US Brighthouse Financial Inc 20240502 0 49.34 49.34 48.45 48.5 483687 48.5 down down correct
BHFAL.US Brighthouse Financial Inc 20240502 0 22.33 22.5 22.33 22.47 12800 22.47 up up correct
BHFAM.US Brighthouse Financial Inc 20240502 0 15.65 15.91 15.65 15.75 11300 15.75 up up correct
BHFAN.US Brighthouse Financial Inc 20240502 0 18.73 19 18.48 18.86 19000 18.86 up up correct
BHFAO.US Brighthouse Financial Inc 20240502 0 23.795 23.83 23.31 23.77 15300 23.77 down down correct
BHFAP.US Brighthouse Financial Inc 20240502 0 22.33 22.93 22.31 22.54 22700 22.54 up up correct
BIDU.US Baidu Inc 20240502 0 107.86 112.55 107.77 111.75 6912926 111.75 up up correct
BIGC.US BigCommerce Holdings Inc 20240502 0 5.91 6 5.75 5.99 580439 5.99 up up correct
BIIB.US Biogen Inc 20240502 0 217.99 218.46 213.14 213.51 877700 213.51 down down correct
BILI.US Bilibili Inc 20240502 0 13.73 14.95 13.702 14.72 16163810 14.72 up up correct
BIMI.US BIMI International Medical Inc 20240502 0 1.18 1.2 1.02 1.04 101337 1.04 down down correct
BIOL.US BIOLASE Inc 20240502 0 0.1446 0.1498 0.142 0.1484 569226 0.1484 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240502 0 11.53 11.84 11.5274 11.83 29928 11.83 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240502 0 0.5652 0.62 0.5401 0.6199 994860 0.6199 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240502 0 1.83 1.85 1.764 1.8 11789060 1.8 down down correct
BIVI.US BioVie Inc 20240502 0 0.5 0.504 0.4848 0.4999 216705 0.4999 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240502 0 0.529 0.535 0.48 0.53 66447 0.53 up up correct
BJRI.US BJ's Restaurants Inc 20240502 0 32.24 33.13 31.77 32.76 529520 32.76 up up correct
BKNG.US Booking Holdings Inc 20240502 0 3440 3487.91 3393.95 3472.91 454174 3472.91 up up correct
BKR.US Baker Hughes Company 20240502 0 32.13 32.36 31.76 31.93 5191200 31.72 down down correct
BKSC.US Bank of South Carolina Corporation 20240502 0 12.48 13.2 12.48 13.2 500 13.2 up up correct
BKYI.US BIO 20240502 0 1.6033 1.7344 1.5508 1.69 5282 1.69 up up correct
BL.US BlackLine Inc 20240502 0 59 59.785 57.8 59.69 766254 59.69 up up correct
BLBD.US Blue Bird Corporation 20240502 0 33.08 34.55 32.73 34.3 391240 34.3 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240502 0 2.758 2.8337 2.66 2.7793 6156 2.7793 up up correct
BLDE.US Blade Air Mobility Inc 20240502 0 3.31 3.44 3.265 3.43 363218 3.43 up up correct
BLDEW.US Blade Air Mobility Inc 20240502 0 0.2966 0.301 0.2966 0.301 300 0.301 up up correct
BLDP.US Ballard Power Systems Inc 20240502 0 2.7 2.74 2.61 2.73 2548500 2.73 up up correct
BLEUU.US bleuacacia ltd Unit 20240502 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240502 0 17.79 18.33 17.34 18.16 359076 18.16 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240502 0 8.85 8.99 8.85 8.99 67943 8.99 up up correct
BLIN.US Bridgeline Digital Inc 20240502 0 1.19 1.23 1.18 1.19 28011 1.19
BLKB.US Blackbaud Inc 20240502 0 77.68 78.61 77.17 78.43 190276 78.43 up up correct
BLMN.US Bloomin' Brands Inc 20240502 0 25.21 25.38 24.73 25.09 1407158 25.09 down down correct
BLNK.US Blink Charging Co 20240502 0 2.78 2.89 2.65 2.89 6965836 2.89 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240502 0 0.0522 0.0625 0.0522 0.0625 10622 0.0625 up up correct
BLRX.US BioLineRx Ltd 20240502 0 0.67 0.6859 0.6401 0.6601 360110 0.6601 down down correct
BLUE.US bluebird bio Inc 20240502 0 0.93 0.9409 0.88 0.9033 6864439 0.9033 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240502 0 9.49 9.62 9.31 9.38 178274 9.38 down down correct
BMBL.US Bumble Inc 20240502 0 10.22 10.35 10.08 10.16 2704139 10.16 down down correct
BMEA.US Biomea Fusion Inc 20240502 0 11.53 12.07 11.37 11.93 762762 11.93 up up correct
BMRA.US Biomerica Inc 20240502 0 0.6301 0.6301 0.5922 0.6 153709 0.6 down down correct
BMRC.US Bank of Marin Bancorp 20240502 0 14.83 15.23 14.7 15.19 90840 14.95 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240502 0 82.91 85.035 81.43 83.8 1221297 83.8 up down incorrect
BNGO.US Bionano Genomics Inc 20240502 0 0.99 1.01 0.902 0.9493 940873 0.9493 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20240502 0 10.93 10.948 10.93 10.93 1800 10.93
BNR.US Burning Rock Biotech Limited 20240502 0 0.75 0.8 0.74 0.7586 18806 0.7586 up down incorrect
BNTC.US Benitec Biopharma Inc 20240502 0 8.24 9.46 8.1547 8.8686 61235 8.8686 up up correct
BNTX.US BioNTech SE 20240502 0 90.75 92.4 90.68 92.24 561841 92.24 up up correct
BOKF.US BOK Financial Corporation 20240502 0 90.835 91.96 90.48 91.84 133059 91.84 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240502 0 1.115 1.12 1.03 1.1 149801 1.1 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240502 0 4.15 4.2 1.89 2.75 729300 2.75 down down correct
BOOM.US DMC Global Inc 20240502 0 15.79 16.76 15.64 16.39 198832 16.39 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240502 0 2.82 2.8282 2.77 2.8 11370 2.8 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240502 0 10.2 11.0225 10.1921 10.1921 7741 10.1921 down down correct
BOXL.US Boxlight Corporation 20240502 0 0.57 0.6448 0.57 0.5942 42299 0.5942 up up correct
BPMC.US Blueprint Medicines Corporation 20240502 0 103.88 110.1555 100.905 107 2003975 107 up up correct
BPOP.US Popular Inc 20240502 0 87.54 88.24 86.745 88.05 213968 88.05 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240502 0 25.11 25.26 25.11 25.26 10600 25.26 up down incorrect
BPRN.US The Bank of Princeton 20240502 0 29.926 30.25 29.8 30.25 9166 29.9511 up down incorrect
BPTH.US Bio 20240502 0 2.76 2.7985 2.57 2.66 52201 2.66 down up incorrect
BPTS.US Biophytis SA 20240502 0 8.95 8.95 8.5 8.95 999 8.95
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240502 0 14.79 14.79 14.59 14.6 6500 14.6 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20240502 0 12.75 13 12.626 12.75 48200 12.75
BPYPO.US Brookfield Property Partners L.P 20240502 0 14.2 14.2 14.05 14.05 8200 14.05 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20240502 0 15.11 15.311 14.95 14.97 5600 14.97 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20240502 0 5.68 5.9 5.68 5.75 17557 5.75 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20240502 0 11.614 11.6885 11.595 11.6001 2349 11.6001 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20240502 0 0.2 0.22 0.2 0.2 8395 0.2
BREZW.US Breeze Holdings Acquisition Corp 20240502 0 1.11 1.1503 0.9228 0.9596 104314 0.9596 down up incorrect
BRID.US Bridgford Foods Corporation 20240502 0 10.55 10.5636 10.36 10.5636 789 10.5636 up down incorrect
BRKL.US Brookline Bancorp Inc 20240502 0 8.58 8.785 8.56 8.74 771456 8.6058 up down incorrect
BRKR.US Bruker Corporation 20240502 0 74.86 74.86 68.89 70.09 3340204 70.09 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240502 0 2.57 2.63 2.57 2.61 7999 2.61 up up correct
BROG.US Brooge Energy Limited 20240502 0 1.05 1.068 1.03 1.045 75213 1.045 down down correct
BROGW.US Brooge Energy Limited 20240502 0 0.0065 0.0065 0.0065 0.0065 1100 0.0065
BRP.US BRP Group Inc 20240502 0 27.71 27.71 27.05 27.3 209981 27.3 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240502 0 1.33 1.49 1.28 1.46 363272 1.46 up up correct
BRY.US Berry Corporation 20240502 0 8.1 8.21 7.92 8.04 1658970 8.04 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240502 0 41.15 41.79 39.86 41.55 698121 41.55 up up correct
BSBK.US Bogota Financial Corp 20240502 0 6.66 6.86 6.66 6.7662 21486 6.7662 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240502 0 13.959 14.1 13.67 13.82 18134 13.82 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240502 0 0.0573 0.0597 0.0548 0.0596 2485202 0.0596 up up correct
BSGM.US BioSig Technologies Inc 20240502 0 1.92 1.97 1.74 1.78 160001 1.78 down down correct
BSRR.US Sierra Bancorp 20240502 0 20.66 21 20.66 20.92 21596 20.92 up up correct
BSVN.US Bank7 Corp 20240502 0 28.13 28.46 28.03 28.46 10701 28.46 up up correct
BSY.US Bentley Systems Incorporated 20240502 0 51.72 52.11 51.5 51.74 997958 51.74 up up correct
BTAI.US BioXcel Therapeutics Inc 20240502 0 2.54 2.58 2.5 2.56 206748 2.56 up up correct
BTBD.US BT Brands Inc. Common Stock 20240502 0 1.49 1.51 1.49 1.51 3144 1.51 up up correct
BTBDW.US BT Brands Inc. Warrant 20240502 0 0.12 0.12 0.0714 0.106 1 0.106 down down correct
BTBT.US Bit Digital Inc 20240502 0 2.08 2.15 2.01 2.15 3895828 2.15 up up correct
BTCS.US BTCS Inc. Common Stock 20240502 0 1.44 1.46 1.4 1.4 46592 1.4 down down correct
BTCY.US Biotricity Inc. Common Stock 20240502 0 1.35 1.35 1.27 1.3022 43777 1.3022 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240502 0 0.0111 0.0119 0.0111 0.0113 181459 0.0113 up up correct
BUSE.US First Busey Corporation 20240502 0 23.14 23.65 23.13 23.46 237901 23.46 up up correct
BVS.US Bioventus Inc 20240502 0 4.03 4.03 3.95 3.96 59221 3.96 down down correct
BWAY.US BrainsWay Ltd 20240502 0 5.57 5.82 5.52 5.82 37671 5.82 up up correct
BWB.US Bridgewater Bancshares Inc 20240502 0 11.34 11.64 11.255 11.56 44345 11.56 up up correct
BWEN.US Broadwind Inc 20240502 0 2.14 2.18 2.11 2.15 51512 2.15 up up correct
BWFG.US Bankwell Financial Group Inc 20240502 0 23.71 23.99 23.55 23.89 8389 23.6892 up up correct
BWMN.US Bowman Consulting Group Ltd 20240502 0 31.07 31.07 30.06 30.94 67129 30.94 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240502 0 17.13 17.85 16.96 17 31900 17 down down correct
BXRX.US Baudax Bio Inc 20240502 0 0.0106 0.0112 0.01 0.01 257725 0.01 down down correct
BYFC.US Broadway Financial Corporation 20240502 0 4.87 5.09 4.87 4.87 3107 4.87
BYND.US Beyond Meat Inc 20240502 0 7.12 7.29 6.865 7.25 2250854 7.25 up up correct
BYRN.US Byrna Technologies Inc 20240502 0 13.41 13.7 13.126 13.45 307293 13.45 up up correct
BYSI.US BeyondSpring Inc 20240502 0 2.12 2.2498 2.0601 2.1601 33779 2.1601 up up correct
BZ.US Kanzhun Ltd ADR 20240502 0 20.03 20.6 19.895 20.28 5298692 20.28 up up correct
BZUN.US Baozun Inc 20240502 0 2.76 2.9 2.76 2.86 373758 2.86 up up correct
CAAS.US China Automotive Systems Inc 20240502 0 3.55 3.56 3.42 3.46 63456 3.46 down down correct
CABA.US Cabaletta Bio Inc 20240502 0 12.51 13.1 12.18 12.6 1808592 12.6 up up correct
CAC.US Camden National Corporation 20240502 0 31.94 32.25 31.94 32.13 29865 32.13 up up correct
CACC.US Credit Acceptance Corporation 20240502 0 491.27 502.34 484.35 501.16 69876 501.16 up up correct
CADCX.US CADCX 20240502 0 24.85 24.85 24.85 24.85 0 24.85
CADE.US PA 20240502 0 20.42 21.0399 20 20 14840 20 down down correct
CADEX.US CADEX 20240502 0 25.03 25.03 25.03 25.03 0 25.03
CADFX.US CION Ares Diversified Credit Fund W 20240502 0 25.3 25.3 25.3 25.3 0 25.3
CADL.US Candel Therapeutics Inc. Common Stock 20240502 0 7.64 8.78 7.44 8.43 1258306 8.43 up up correct
CADSX.US CADSX 20240502 0 25.12 25.12 25.12 25.12 0 25.12
CADUX.US CADUX 20240502 0 25.3 25.3 25.3 25.3 0 25.3
CADWX.US CADWX 20240502 0 25.11 25.11 25.11 25.11 0 25.11
CAKE.US The Cheesecake Factory Incorporated 20240502 0 34.2 34.39 33.44 33.47 522603 33.47 down down correct
CALA.US Calithera Biosciences Inc 20240502 0 0.02 0.02 0.02 0.02 101 0.02
CALB.US California BanCorp 20240502 0 21.79 21.93 21.61 21.61 7112 21.61 down down correct
CALM.US Cal 20240502 0 55.5 57.62 55.44 57.52 630082 57.52 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240502 0 20.2199 20.2199 19.002 19.002 1682 19.002 down down correct
CAMP.US CalAmp Corp 20240502 0 3.21 3.44 3.21 3.44 5499 3.44 up up correct
CAMT.US Camtek Ltd 20240502 0 81.03 81.69 78.93 80.02 452956 80.02 down down correct
CAN.US Canaan Inc 20240502 0 0.9 0.92 0.841 0.92 6073200 0.92 up up correct
CAPR.US Capricor Therapeutics Inc 20240502 0 5.4 5.4 5.18 5.24 210194 5.24 down down correct
CAR.US Avis Budget Group Inc 20240502 0 110.27 118.44 109.45 113.77 2401349 113.77 up down incorrect
CARA.US Cara Therapeutics Inc 20240502 0 0.7545 0.79 0.741 0.7722 192965 0.7722 up down incorrect
CARE.US Carter Bankshares Inc 20240502 0 12.89 13.02 12.81 12.85 151982 12.85 down up incorrect
CARG.US CarGurus Inc 20240502 0 22.69 23.01 22.42 22.91 658789 22.91 up down incorrect
CARV.US Carver Bancorp Inc 20240502 0 1.571 1.62 1.5 1.56 50900 1.56 down up incorrect
CASH.US Meta Financial Group Inc 20240502 0 50.94 52.36 50.94 52.14 276080 52.14 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20240502 0 2.39 2.77 2.36 2.68 14627 2.68 up down incorrect
CASS.US Cass Information Systems Inc 20240502 0 43.84 44.1 43.62 43.98 23693 43.98 up down incorrect
CASY.US Casey's General Stores Inc 20240502 0 319.69 320 314.3 316.58 408038 316.58 down up incorrect
CATC.US Cambridge Bancorp 20240502 0 64.15 65.8 63.87 65.65 63743 64.9859 up down incorrect
CATY.US Cathay General Bancorp 20240502 0 35.49 35.97 35.46 35.78 210225 35.78 up down incorrect
CBAN.US Colony Bankcorp Inc 20240502 0 10.97 11.405 10.97 11.2 30783 11.0893 up up correct
CBAT.US CBAK Energy Technology Inc 20240502 0 1.15 1.15 1.07 1.09 50344 1.09 down down correct
CBFV.US CB Financial Services Inc 20240502 0 22.11 22.38 22.11 22.17 2813 22.17 up up correct
CBNK.US Capital Bancorp Inc 20240502 0 19.84 20 19.76 19.98 24586 19.9 up up correct
CBOE.US Cboe Global Markets Inc 20240502 0 181.44 181.44 174.12 174.12 1354440 174.12 down down correct
CBRGU.US Chain Bridge I Units 20240502 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240502 0 57 57.45 56.41 57.18 435325 57.18 up up correct
CBSH.US Commerce Bancshares Inc 20240502 0 56.08 56.3125 55.32 56.1 353752 56.1 up up correct
CCAP.US Crescent Capital BDC Inc 20240502 0 17.46 17.48 17.2901 17.34 79082 17.34 down down correct
CCB.US Coastal Financial Corporation 20240502 0 39.49 40.1 39.16 40.07 44422 40.07 up up correct
CCBG.US Capital City Bank Group Inc 20240502 0 27 27.49 26.885 27.49 25097 27.49 up up correct
CCCC.US C4 Therapeutics Inc 20240502 0 6.57 6.63 6.28 6.43 983047 6.43 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240502 0 22.3 22.4 22.104 22.36 55000 22.36 up up correct
CCEL.US Cryo 20240502 0 8.3 8.59 8.2618 8.57 8380 8.57 up up correct
CCEP.US Coca 20240502 0 71.75 72.01 71.32 71.53 1215710 70.7546 down down correct
CCLFX.US CCLFX 20240502 0 10.7 10.7 10.7 10.7 0 10.7
CCNE.US CNB Financial Corporation 20240502 0 19.19 19.52 19.13 19.4 41325 19.4 up up correct
CCNEP.US CNB Financial Corporation 20240502 0 23 23.143 23 23.1 1900 23.1 up up correct
CCOI.US Cogent Communications Holdings Inc 20240502 0 65.48 65.6 63.17 63.51 491802 63.51 down down correct
CCRN.US Cross Country Healthcare Inc 20240502 0 16.12 17.94 16.1 16.74 1107073 16.74 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240502 0 11.86 12.27 11.8 12.25 265457 12.25 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240502 0 11.49 11.49 11.49 11.49 0 11.49
CDAQU.US Compass Digital Acquisition Corp. Unit 20240502 0 10.73 10.73 10.73 10.73 0 10.73
CDLX.US Cardlytics Inc 20240502 0 13.3 14.39 13.13 13.97 982692 13.97 up up correct
CDMO.US Avid Bioservices Inc 20240502 0 7.8 8.315 7.58 8.2 1828606 8.2 up up correct
CDNA.US CareDx Inc 20240502 0 9.37 9.49 8.96 9.27 639484 9.27 down down correct
CDNS.US Cadence Design Systems Inc 20240502 0 275.84 277.45 270.39 276.44 1643500 276.44 up up correct
CDTX.US Cidara Therapeutics Inc 20240502 0 11.84 12.85 11.52 12.68 65150 12.68 up up correct
CDW.US CDW Corporation 20240502 0 216.77 221.04 213.04 218.41 1265547 218.41 up up correct
CDXC.US ChromaDex Corporation 20240502 0 3.69 3.85 3.62 3.76 154737 3.76 up up correct
CDXS.US Codexis Inc 20240502 0 3.22 3.35 3.07 3.34 763637 3.34 up up correct
CDZI.US Cadiz Inc 20240502 0 2.28 2.4 2.25 2.39 154172 2.39 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240502 0 12.365 12.365 12.15 12.15 11800 12.15 down down correct
CEDAX.US CEDAX 20240502 0 24.17 24.17 24.17 24.17 0 24.17
CEDIX.US Destra International & Event 20240502 0 24.19 24.19 24.19 24.19 0 24.19
CEDLX.US CEDLX 20240502 0 24.14 24.14 24.14 24.14 0 24.14
CEDTX.US CEDTX 20240502 0 24.03 24.03 24.03 24.03 0 24.03
CELC.US Celcuity Inc 20240502 0 16.46 17.99 16.25 17.66 156764 17.66 up up correct
CELH.US Celsius Holdings Inc 20240502 0 72.1 75.2243 70.39 74.38 3913214 74.38 up up correct
CELU.US Celularity Inc 20240502 0 3.07 3.4579 2.95 3.12 32325 3.12 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20240502 0 0.2426 0.2599 0.2166 0.2599 1333 0.2599 up up correct
CENT.US Central Garden & Pet Company 20240502 0 41.92 41.9822 41.46 41.75 59003 41.75 down down correct
CENTA.US Central Garden & Pet Company 20240502 0 35.87 36.16 35.61 35.89 139843 35.89 up up correct
CENX.US Century Aluminum Company 20240502 0 16.3 16.46 15.67 16.28 1713015 16.28 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240502 0 42.56 42.88 42.44 42.59 1517671 42.59 up up correct
CERS.US Cerus Corporation 20240502 0 1.72 1.765 1.68 1.76 884076 1.76 up up correct
CERT.US Certara Inc 20240502 0 17.53 17.76 17.13 17.61 431175 17.61 up up correct
CETX.US Cemtrex Inc 20240502 0 0.302 0.302 0.2818 0.3 3069921 0.3 down down correct
CETXP.US Cemtrex Inc 20240502 0 0.414 0.414 0.414 0.414 0 0.414
CEVA.US CEVA Inc 20240502 0 20.13 20.13 19.59 20.13 99654 20.13
CFB.US CrossFirst Bankshares Inc 20240502 0 12.53 12.545 12.37 12.52 129735 12.52 down down correct
CFBK.US CF Bankshares Inc 20240502 0 18.52 18.52 18.52 18.52 273 18.52
CFFI.US C&F Financial Corporation 20240502 0 40.28 41.74 40.25 41.74 12498 41.74 up up correct
CFFN.US Capitol Federal Financial Inc 20240502 0 5.04 5.1 4.945 5.09 1003900 5.09 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20240502 0 28.94 28.94 27.62 28.17 2553903 28.17 down down correct
CG.US The Carlyle Group Inc 20240502 0 41.07 41.09 39.888 40.58 3099294 40.58 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240502 0 18.3 18.44 18.3 18.38 10700 18.38 up up correct
CGBD.US TCG BDC Inc 20240502 0 17.4 17.4438 17.06 17.09 240393 17.09 down down correct
CGC.US Canopy Growth Corporation 20240502 0 11.3 12.97 10.15 10.34 29703471 10.34 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240502 0 21.74 21.74 21.74 21.74 0 21.74
CGEM.US Cullinan Oncology Inc 20240502 0 28.22 28.22 26.73 27.58 986391 27.58 down down correct
CGEN.US Compugen Ltd 20240502 0 2.07 2.2 2.03 2.16 553341 2.16 up up correct
CGNT.US Cognyte Software Ltd 20240502 0 6.9 7.04 6.87 7 232124 7 up up correct
CGNX.US Cognex Corporation 20240502 0 42.69 44.47 41.985 43.36 1792422 43.36 up up correct
CGO.US Calamos Global Total Return Fund 20240502 0 10.08 10.13 10.02 10.11 14500 10.11 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240502 0 1.95 2.02 1.89 1.98 55392 1.98 up up correct
CHCI.US Comstock Holding Companies Inc 20240502 0 7.33 7.48 7.2 7.24 7084 7.24 down down correct
CHCO.US City Holding Company 20240502 0 104.91 105.79 104.53 104.76 82486 104.76 down down correct
CHDN.US Churchill Downs Incorporated 20240502 0 131.66 133.29 128.52 133.11 644000 133.11 up up correct
CHEF.US The Chefs' Warehouse Inc 20240502 0 35.79 37.1 35.44 36.94 709516 36.94 up up correct
CHEK.US Check 20240502 0 2.26 2.271 2.19 2.25 16700 2.25 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240502 0 11.1 11.14 10.99 11.04 98600 11.04 down down correct
CHK.US Chesapeake Energy Corporation 20240502 0 87.47 87.76 86.14 86.79 2047890 86.79 down down correct
CHKEL.US Chesapeake Energy Corporation 20240502 0 76.64 76.64 76.64 76.64 0 76.64
CHKEZ.US Chesapeake Energy Corporation 20240502 0 75.06 75.1 75.06 75.06 700 75.06
CHKP.US Check Point Software Technologies Ltd 20240502 0 149.53 151.43 149.055 149.47 580940 149.47 down down correct
CHMG.US Chemung Financial Corporation 20240502 0 42.8 43.175 42.8 43 9119 43 up up correct
CHNR.US China Natural Resources Inc 20240502 0 0.969 1.02 0.96 0.9975 15423 0.9975 up up correct
CHRS.US Coherus BioSciences Inc 20240502 0 2.12 2.17 2.03 2.17 993867 2.17 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240502 0 81 85 79.6 80.93 6430404 80.93 down down correct
CHSCL.US CHS Inc 20240502 0 25.72 25.83 25.632 25.75 27600 25.75 up up correct
CHSCM.US CHS Inc 20240502 0 25.49 25.49 25.32 25.34 11500 25.34 down down correct
CHSCN.US CHS Inc 20240502 0 25.947 26.2 25.935 26.08 17900 26.08 up up correct
CHSCO.US CHS Inc 20240502 0 26.75 26.86 26.63 26.63 10500 26.63 down down correct
CHSCP.US CHS Inc 20240502 0 30.4 30.63 30.4 30.56 6400 30.56 up up correct
CHTR.US Charter Communications Inc 20240502 0 262.9 263.5 260.03 262 770900 262 down down correct
CHUY.US Chuy's Holdings Inc 20240502 0 29.36 29.36 28.73 28.95 157258 28.95 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240502 0 6.45 6.48 6.41 6.45 51600 6.45
CHX.US ChampionX Corporation 20240502 0 33.33 33.8 33.26 33.55 2353178 33.55 up up correct
CHY.US Calamos Convertible and High Income Fund 20240502 0 11.26 11.28 11.1 11.14 399000 11.14 down down correct
CIFR.US Cipher Mining Inc 20240502 0 3.9 3.99 3.71 3.93 4450143 3.93 up up correct
CIFRW.US Cipher Mining Inc 20240502 0 1.04 1.1 0.92 1.01 104777 1.01 down down correct
CIGI.US Colliers International Group Inc 20240502 0 104.56 106.05 101.01 104.61 155943 104.61 up up correct
CINF.US Cincinnati Financial Corporation 20240502 0 118.33 118.45 115.3229 116.16 883037 116.16 down down correct
CIVB.US Civista Bancshares Inc 20240502 0 14.22 14.45 14.2 14.27 36738 14.1094 up up correct
CIZN.US Citizens Holding Company 20240502 0 7.83 7.85 7.76 7.76 4100 7.76 down down correct
CJJD.US China Jo 20240502 0 2.24 2.3699 2.24 2.3699 7357 2.3699 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240502 0 1.41 1.51 1.39 1.48 325099 1.48 up up correct
CLAR.US Clarus Corporation 20240502 0 6.4 6.42 6.11 6.16 208445 6.1375 down down correct
CLBK.US Columbia Financial Inc 20240502 0 14.74 15.22 14.74 15.13 108829 15.13 up up correct
CLBT.US Cellebrite DI 20240502 0 10.82 10.85 10.61 10.85 546652 10.85 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240502 0 2.14 2.25 2.14 2.18 96232 2.18 up up correct
CLDX.US Celldex Therapeutics Inc 20240502 0 39.76 40.99 38.75 40.86 569465 40.86 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20240502 0 1.1114 1.1296 1.04 1.0501 18806 1.0501 down up incorrect
CLFD.US Clearfield Inc 20240502 0 31.16 32.55 30.52 31.91 294668 31.91 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240502 0 5.8 6.24 5.78 6.185 7422 6.185 up down incorrect
CLIR.US ClearSign Technologies Corporation 20240502 0 0.8197 0.8633 0.8 0.8498 62747 0.8498 up down incorrect
CLLS.US Cellectis S.A 20240502 0 2.7 3.0099 2.6409 2.99 299774 2.99 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240502 0 15.61 16.12 15.6083 15.93 81041 15.93 up down incorrect
CLNE.US Clean Energy Fuels Corp 20240502 0 2.33 2.37 2.27 2.33 1098811 2.33
CLNN.US Clene Inc 20240502 0 0.41 0.44 0.41 0.44 429800 0.44 up down incorrect
CLNNW.US Clene Inc 20240502 0 0.0393 0.0393 0.0393 0.0393 100 0.0393
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240502 0 12.07 12.1 12.07 12.07 655 12.07
CLOEU.US Clover Leaf Capital Corp. Unit 20240502 0 12.74 12.74 12.74 12.74 400 12.74
CLOV.US Clover Health Investments Corp 20240502 0 0.6473 0.6587 0.632 0.6445 2433868 0.6445 down up incorrect
CLPS.US CLPS Incorporation 20240502 0 0.95 1 0.94 1 4728 1 up down incorrect
CLPT.US ClearPoint Neuro Inc 20240502 0 5.5 5.5524 5.365 5.52 74796 5.52 up down incorrect
CLRB.US Cellectar Biosciences Inc 20240502 0 3.29 3.41 3.25 3.34 644930 3.34 up down incorrect
CLRO.US ClearOne Inc 20240502 0 1.04 1.13 1.0222 1.08 355305 1.08 up down incorrect
CLSD.US Clearside Biomedical Inc 20240502 0 1.3 1.36 1.25 1.32 186127 1.32 up down incorrect
CLSK.US CleanSpark Inc 20240502 0 16.1 16.3 15.3133 15.94 21437730 15.94 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20240502 0 11.7 11.8 11.6999 11.75 7446 11.75 up up correct
CLVR.US Clever Leaves Holdings Inc 20240502 0 1.52 1.75 1.52 1.73 137902 1.73 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240502 0 0.0111 0.016 0.0091 0.0149 73638 0.0149 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240502 0 1.6 1.64 1.57 1.62 3506 1.62 up up correct
CMAX.US CareMax Inc 20240502 0 4.04 4.12 3.35 3.45 60173 3.45 down down correct
CMBM.US Cambium Networks Corporation 20240502 0 3.79 3.821 3.61 3.77 79571 3.77 down down correct
CMCO.US Columbus McKinnon Corporation 20240502 0 41.62 42.05 41.27 42.05 117421 42.05 up up correct
CMCSA.US Comcast Corporation 20240502 0 38.54 38.75 38.072 38.36 16967730 38.36 down down correct
CMCT.US CIM Commercial Trust Corporation 20240502 0 3.07 3.2199 3.07 3.125 10548 3.125 up up correct
CME.US CME Group Inc 20240502 0 209.37 209.74 206.85 207.48 1922646 207.48 down down correct
CMLS.US Cumulus Media Inc 20240502 0 2.67 2.7499 2.61 2.64 28638 2.64 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20240502 0 0.7258 0.7353 0.667 0.7352 12208 0.7352 up down incorrect
CMPR.US Cimpress plc 20240502 0 80.93 83.02 72.84 82.59 357858 82.59 up down incorrect
CMPS.US COMPASS Pathways plc 20240502 0 8.63 8.8524 8.18 8.25 244637 8.25 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20240502 0 1.67 1.69 1.62 1.65 475536 1.65 down up incorrect
CMRX.US Chimerix Inc 20240502 0 0.95 0.977 0.94 0.9502 319499 0.9502 up down incorrect
CMTL.US Comtech Telecommunications Corp 20240502 0 1.87 1.93 1.75 1.91 252993 1.91 up up correct
CNDT.US Conduent Incorporated 20240502 0 3.5 3.71 3.43 3.68 1420723 3.68 up up correct
CNET.US ZW Data Action Technologies Inc 20240502 0 0.9288 0.9325 0.9279 0.9279 1713 0.9279 down down correct
CNEY.US CN Energy Group. Inc 20240502 0 0.8188 0.8188 0.747 0.7816 15696 0.7816 down down correct
CNFR.US Conifer Holdings Inc 20240502 0 0.9 0.91 0.9 0.91 1515 0.91 up up correct
CNOB.US ConnectOne Bancorp Inc 20240502 0 18.76 19.04 18.63 19.04 123892 19.04 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240502 0 19.98 20.14 19.81 19.81 700 19.81 down down correct
CNRLX.US CNRLX 20240502 0 14.52 14.52 14.52 14.52 0 14.52
CNROX.US CNROX 20240502 0 7.46 7.46 7.46 7.46 0 7.46
CNSL.US Consolidated Communications Holdings Inc 20240502 0 4.33 4.33 4.32 4.33 155800 4.33
CNSP.US CNS Pharmaceuticals Inc 20240502 0 0.214 0.229 0.21 0.2155 112152 0.2155 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240502 0 9.52 9.62 9.19 9.55 300033 9.55 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240502 0 1.47 1.5999 1.4 1.55 114368 1.55 up up correct
CNTG.US Centogene N.V 20240502 0 0.43 0.442 0.425 0.434 13888 0.434 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240502 0 1.76 1.88 1.3601 1.75 26536170 1.75 down down correct
CNTY.US Century Casinos Inc 20240502 0 2.93 3.12 2.905 3.11 100829 3.11 up up correct
CNXC.US Concentrix Corporation 20240502 0 55.93 58.48 55.0744 57.28 498652 57.28 up up correct
CNXN.US PC Connection Inc 20240502 0 59.48 61.49 57.47 59.29 101971 59.29 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240502 0 26.57 27.37 26.02 26.46 1193107 26.46 down down correct
COCP.US Cocrystal Pharma Inc 20240502 0 1.59 1.59 1.52 1.59 17331 1.59
CODA.US Coda Octopus Group Inc 20240502 0 6.5 6.51 6.45 6.51 8348 6.51 up up correct
CODX.US Co 20240502 0 1.19 1.2 1.15 1.2 32825 1.2 up up correct
COF.US PN 20240502 0 16.74 16.84 16.6213 16.775 35639 16.775 up up correct
COFS.US ChoiceOne Financial Services Inc 20240502 0 25.75 25.8 23.9 25.45 8493 25.45 down down correct
COGT.US Cogent Biosciences Inc 20240502 0 6.99 7.425 6.94 7.29 1157205 7.29 up up correct
COHR.US Coherent Inc 20240502 0 55.04 55.75 53.18 55.36 1557101 55.36 up up correct
COHU.US Cohu Inc 20240502 0 29.93 30.34 29.39 30.34 311931 30.34 up up correct
COIN.US Coinbase Global Inc 20240502 0 216.48 232.71 210.76 228.85 12454215 228.85 up up correct
COKE.US Coca 20240502 0 833.71 844.17 829.04 841.03 38201 841.03 up up correct
COLB.US Columbia Banking System Inc 20240502 0 19.79 19.91 19.47 19.75 1979857 19.75 down down correct
COLL.US Collegium Pharmaceutical Inc 20240502 0 38.16 38.16 37.1808 37.51 312815 37.51 down down correct
COLM.US Columbia Sportswear Company 20240502 0 81.7 82 80.81 81.53 415586 81.53 down down correct
COMM.US CommScope Holding Company Inc 20240502 0 0.88 1.06 0.88 1.05 7007869 1.05 up up correct
COMS.US COMSovereign Holding Corp 20240502 0 0.18 0.18 0.18 0.18 6666 0.18
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240502 0 0.412 0.412 0.4 0.4 1000 0.4 down down correct
COMSW.US COMSovereign Holding Corp 20240502 0 0.0025 0.0026 0.0025 0.0026 24150 0.0026 up up correct
CONN.US Conn's Inc 20240502 0 3.49 3.515 3.41 3.48 27590 3.48 down down correct
CONX.US CONX Corp 20240502 0 10.52 10.56 9 9.2 12092 9.2 down down correct
CONXU.US CONX Corp 20240502 0 10.19 10.19 10.19 10.19 0 10.19
CONXW.US CONX Corp 20240502 0 0.2 0.2598 0.1901 0.1901 38163 0.1901 down down correct
COOLU.US Corner Growth Acquisition Corp 20240502 0 12.54 12.54 12.54 12.54 0 12.54
COOLW.US Corner Growth Acquisition Corp 20240502 0 0.23 0.23 0.23 0.23 9900 0.23
COOP.US Mr. Cooper Group Inc 20240502 0 78.34 79.3 77.535 78.65 465765 78.65 up up correct
CORT.US Corcept Therapeutics Incorporated 20240502 0 26.39 26.39 23.8 25.06 2274450 25.06 down down correct
COST.US Costco Wholesale Corporation 20240502 0 724.75 734.4 720.63 732.44 1826910 732.44 up up correct
CPHC.US Canterbury Park Holding Corporation 20240502 0 23 23 23 23 420 23
CPIX.US Cumberland Pharmaceuticals Inc 20240502 0 1.42 1.51 1.42 1.51 7934 1.51 up up correct
CPLP.US Capital Product Partners L.P 20240502 0 16.61 16.7 15.84 16.38 24567 16.2329 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240502 0 1.65 1.66 1.578 1.62 4596 1.62 down down correct
CPRDX.US CPRDX 20240502 0 11.8 11.8 11.8 11.8 0 11.8
CPREX.US CPREX 20240502 0 11.81 11.81 11.81 11.81 0 11.81
CPRSX.US CPRSX 20240502 0 11.8 11.8 11.8 11.8 0 11.8
CPRT.US Copart Inc 20240502 0 54.62 54.69 53.65 54.4 3311100 54.4 down down correct
CPRTX.US CPRTX 20240502 0 11.79 11.79 11.79 11.79 0 11.79
CPRX.US Catalyst Pharmaceuticals Inc 20240502 0 15.33 15.47 14.84 15.02 1084580 15.02 down down correct
CPSH.US CPS Technologies Corporation 20240502 0 1.7548 1.7601 1.63 1.67 60946 1.67 down down correct
CPSS.US Consumer Portfolio Services Inc 20240502 0 8.9 8.985 8.6301 8.78 30769 8.78 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240502 0 15.6 15.7 15.46 15.53 80800 15.53 down down correct
CRAI.US CRA International Inc 20240502 0 156.37 162.9899 147.68 153.6 28504 153.6 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240502 0 38.09 39.365 37.62 38.2 180369 38.2 up down incorrect
CRBU.US Caribou Biosciences Inc 20240502 0 3.75 3.82 3.56 3.64 2348641 3.64 down up incorrect
CRCT.US Cricut Inc 20240502 0 5.42 5.599 5.355 5.57 445300 5.57 up down incorrect
CRDF.US Cardiff Oncology Inc 20240502 0 4.25 4.495 4.0702 4.48 843863 4.48 up down incorrect
CRDFX.US CRDFX 20240502 0 21.75 21.75 21.75 21.75 0 21.75
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240502 0 21.74 21.74 21.74 21.74 0 21.74
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240502 0 2.06 2.07 1.94 1.98 283400 1.98 down up incorrect
CRDLX.US CRDLX 20240502 0 21.74 21.74 21.74 21.74 0 21.74
CRDTX.US Griffin Inst Access Credit Fund CL A 20240502 0 21.75 21.75 21.75 21.75 0 21.75
CREDX.US CREDX 20240502 0 8.55 8.55 8.55 8.55 0 8.55
CREG.US China Recycling Energy Corporation 20240502 0 1.04 1.09 1.01 1.02 71967 1.02 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240502 0 0.58 0.6 0.58 0.5999 10712 0.5999 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240502 0 9.47 9.5899 9.42 9.5 101940 9.5 up down incorrect
CREX.US Creative Realities Inc 20240502 0 3.34 3.34 2.8 3.14 132718 3.14 down up incorrect
CRIS.US Curis Inc 20240502 0 16.74 16.99 16.045 16.51 15437 16.51 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20240502 0 0.05 0.0529 0.0443 0.047 19273131 0.047 down up incorrect
CRMD.US CorMedix Inc 20240502 0 5.53 5.5884 5.2799 5.37 625572 5.37 down up incorrect
CRMT.US America's Car 20240502 0 58.55 58.595 57.055 58.55 45250 58.55
CRNC.US Cerence Inc 20240502 0 9.53 9.75 9.33 9.74 471421 9.74 up up correct
CRNT.US Ceragon Networks Ltd 20240502 0 2.8 2.91 2.76 2.86 598392 2.86 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240502 0 45.61 46.96 44.84 46.78 609233 46.78 up up correct
CRON.US Cronos Group Inc 20240502 0 2.75 2.885 2.63 2.66 4152144 2.66 down down correct
CROX.US Crocs Inc 20240502 0 126.34 126.73 123.62 126.7 801394 126.7 up up correct
CRSP.US CRISPR Therapeutics AG 20240502 0 54.48 55.34 53.985 55.07 1004763 55.07 up up correct
CRSR.US Corsair Gaming Inc 20240502 0 11.51 11.69 11.26 11.58 449898 11.58 up up correct
CRTD.US Creatd Inc 20240502 0 1.77 1.77 1.728 1.74 2017 1.74 down down correct
CRTO.US Criteo S.A 20240502 0 39 39.54 36.84 37.15 495294 37.15 down down correct
CRUS.US Cirrus Logic Inc 20240502 0 85.12 86.84 84.56 85.91 389027 85.91 up up correct
CRVL.US CorVel Corporation 20240502 0 242.14 242.7 236.28 241.57 39736 241.57 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240502 0 1.76 1.78 1.68 1.73 453252 1.73 down down correct
CRWD.US CrowdStrike Holdings Inc 20240502 0 303.755 307.94 298.043 303.54 3920475 303.54 down down correct
CRWS.US Crown Crafts Inc 20240502 0 5.08 5.105 5.07 5.07 3491 5.07 down down correct
CSBR.US Champions Oncology Inc 20240502 0 4.8 4.869 4.8 4.869 1462 4.869 up up correct
CSCO.US Cisco Systems Inc 20240502 0 47.03 47.12 46.6 46.79 15441650 46.79 down down correct
CSGP.US CoStar Group Inc 20240502 0 90.62 90.62 88.87 89.76 1911264 89.76 down up incorrect
CSGS.US CSG Systems International Inc 20240502 0 44.59 45 41.52 42.04 1183631 42.04 down up incorrect
CSIQ.US Canadian Solar Inc 20240502 0 16.5 16.56 15.9 16.56 1165929 16.56 up down incorrect
CSPI.US CSP Inc 20240502 0 12.64 12.64 11.83 12.2 160922 12.2 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20240502 0 15.68 15.74 15.52 15.71 114400 15.71 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240502 0 0.36 0.4149 0.3201 0.342 4959164 0.342 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240502 0 4 4.3 3.95 4.24 87200 4.24 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240502 0 2.45 2.99 2.175 2.96 226188 2.96 up down incorrect
CSTE.US Caesarstone Ltd 20240502 0 6.46 6.5589 6.28 6.39 67025 6.39 down up incorrect
CSTL.US Castle Biosciences Inc 20240502 0 22.14 23.19 21.7379 22.84 322974 22.84 up down incorrect
CSWC.US Capital Southwest Corporation 20240502 0 26.18 26.18 25.55 25.79 262842 25.79 down down correct
CSWI.US CSW Industrials Inc 20240502 0 241.62 244.6184 240.07 241.87 76963 241.87 up up correct
CSX.US CSX Corporation 20240502 0 33.31 33.76 33.16 33.57 9457500 33.57 up up correct
CTAS.US Cintas Corporation 20240502 0 663.85 664.605 648.65 662.29 389826 662.29 down down correct
CTBI.US Community Trust Bancorp Inc 20240502 0 42.82 43.285 42.74 43.19 40384 43.19 up up correct
CTHR.US Charles & Colvard Ltd 20240502 0 0.3559 0.356 0.3352 0.3485 77640 0.3485 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240502 0 6.46 6.48 6.18 6.2 554705 6.2 down down correct
CTLP.US Cantaloupe Inc 20240502 0 5.9 5.945 5.845 5.94 184950 5.94 up up correct
CTMX.US CytomX Therapeutics Inc 20240502 0 4.4 4.74 4.07 4.5 15831510 4.5 up up correct
CTRE.US CareTrust REIT Inc 20240502 0 25.18 25.345 24.98 25.31 903855 25.31 up up correct
CTRM.US Castor Maritime Inc 20240502 0 3.04 3.18 3.04 3.11 80718 3.11 up up correct
CTRN.US Citi Trends Inc 20240502 0 21.93 22.33 21.74 21.82 96476 21.82 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240502 0 67.4 67.88 65.56 66.27 8585800 66.27 down down correct
CTSO.US Cytosorbents Corporation 20240502 0 0.843 0.8761 0.7995 0.8194 158832 0.8194 down down correct
CTXR.US Citius Pharmaceuticals Inc 20240502 0 0.7262 0.75 0.68 0.707 1548722 0.707 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240502 0 2.42 2.42 2.39 2.42 35100 2.42
CUE.US Cue Biopharma Inc 20240502 0 1.91 1.936 1.76 1.88 226091 1.88 down down correct
CUEN.US Cuentas Inc 20240502 0 0.242 0.242 0.242 0.242 0 0.242
CULL.US Cullman Bancorp Inc. Common Stock 20240502 0 10.25 10.25 10.2 10.2 1512 10.2 down down correct
CURI.US CuriosityStream Inc 20240502 0 1.1 1.148 1.09 1.1 72800 1.1
CURIW.US CuriosityStream Inc 20240502 0 0.0171 0.0171 0.0171 0.0171 652 0.0171
CUTR.US Cutera Inc 20240502 0 2.45 2.6 2.4 2.57 598940 2.57 up up correct
CVAC.US CureVac N.V 20240502 0 2.69 2.775 2.61 2.77 407015 2.77 up up correct
CVBF.US CVB Financial Corp 20240502 0 16.85 17.04 16.755 16.93 608782 16.93 up up correct
CVCO.US Cavco Industries Inc 20240502 0 368.07 373.45 360.51 372.02 58189 372.02 up up correct
CVGI.US Commercial Vehicle Group Inc 20240502 0 6.09 6.1 5.86 5.94 122830 5.94 down down correct
CVGW.US Calavo Growers Inc 20240502 0 28.65 29.08 28.04 28.91 225350 28.91 up up correct
CVLG.US Covenant Logistics Group Inc 20240502 0 45.46 45.825 45.1168 45.41 87351 45.41 down down correct
CVLT.US Commvault Systems Inc 20240502 0 103.58 104.84 102.73 104.76 344976 104.76 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240502 0 22.5 22.505 22.35 22.4 18892 22.2307 down down correct
CVRX.US CVRx Inc. Common Stock 20240502 0 10.28 10.305 8.225 8.48 832490 8.48 down down correct
CVV.US CVD Equipment Corporation 20240502 0 4.63 4.7447 4.4501 4.52 6005 4.52 down down correct
CWBC.US Community West Bancshares 20240502 0 17.48 17.55 17.35 17.45 37003 17.45 down down correct
CWBR.US CohBar Inc 20240502 0 0.76 0.8 0.76 0.8 1600 0.8 up up correct
CWCO.US Consolidated Water Co. Ltd 20240502 0 25.8 26.09 25.54 26.02 116476 26.02 up up correct
CWST.US Casella Waste Systems Inc 20240502 0 90.91 91.72 90.1201 91.55 171350 91.55 up up correct
CXDO.US Crexendo Inc 20240502 0 4.37 4.58 4.3201 4.49 52419 4.49 up down incorrect
CYBR.US CyberArk Software Ltd 20240502 0 226.87 247.34 225.5 233.54 1152254 233.54 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240502 0 2.5 3.15 2.44 2.49 1822434 2.49 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240502 0 7.3 7.3 7.14 7.14 400 7.14 down down correct
CYCN.US Cyclerion Therapeutics Inc 20240502 0 3 3 2.8 2.82 2323 2.82 down down correct
CYPS.US Cyclo3pss Corporation 20240502 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240502 0 17.15 17.21 16.36 17.16 264469 17.16 up up correct
CYTH.US Cyclo Therapeutics Inc 20240502 0 1.46 1.5 1.45 1.47 19103 1.47 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240502 0 0.25 0.25 0.25 0.25 0 0.25
CYTK.US Cytokinetics Incorporated 20240502 0 64.33 64.69 63.57 64.34 576678 64.34 up up correct
CYTO.US Auris Medical Holding Ltd 20240502 0 1.61 1.6651 1.57 1.62 35965 1.62 up up correct
CZNC.US Citizens & Northern Corporation 20240502 0 18.35 18.39 17.52 17.79 60895 17.51 down down correct
CZR.US Caesars Entertainment Inc 20240502 0 37.4 37.58 35.09 35.14 5518202 35.14 down down correct
CZWI.US Citizens Community Bancorp Inc 20240502 0 10.99 11 10.99 11 1068 11 up up correct
DADA.US Dada Nexus Limited 20240502 0 2.12 2.23 2.0805 2.16 2365100 2.16 up up correct
DAKT.US Daktronics Inc 20240502 0 9.74 10.13 9.652 10.12 326255 10.12 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240502 0 3.67 3.7334 3.67 3.7 5568 3.7 up up correct
DARE.US Daré Bioscience Inc 20240502 0 0.316 0.33 0.3 0.312 972455 0.312 down down correct
DATS.US DatChat Inc. Common Stock 20240502 0 1.28 1.28 1.174 1.19 31700 1.19 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240502 0 0.085 0.085 0.085 0.085 100 0.085
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240502 0 17.94 17.94 17.05 17.57 720528 17.57 down down correct
DBGI.US Digital Brands Group Inc 20240502 0 2.75 2.9714 2.703 2.94 13617 2.94 up up correct
DBGIW.US Digital Brands Group Inc 20240502 0 7.47 7.47 7.15 7.15 600 7.15 down down correct
DBVT.US DBV Technologies S.A 20240502 0 0.665 0.6805 0.665 0.67 11709 0.67 up up correct
DBX.US Dropbox Inc 20240502 0 23.74 23.7625 23.365 23.59 2373671 23.59 down down correct
DCBO.US Docebo Inc 20240502 0 45.8 45.8 44.325 45.14 96426 45.14 down down correct
DCGO.US DocGo Inc 20240502 0 3.45 3.53 3.38 3.51 619177 3.51 up up correct
DCOM.US Dime Community Bancshares Inc 20240502 0 19.22 19.39 19 19.32 105724 19.32 up up correct
DCOMP.US Dime Community Bancshares Inc 20240502 0 17.6 17.65 17.37 17.65 2800 17.3111 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240502 0 25.4 25.47 25.345 25.38 2202061 25.38 down down correct
DCTH.US Delcath Systems Inc 20240502 0 5.5 5.5699 5.31 5.44 316960 5.44 down down correct
DDOG.US Datadog Inc 20240502 0 127.66 128.59 124.6 125.46 3795400 125.46 down down correct
DENN.US Denny's Corporation 20240502 0 8.07 8.19 7.95 8.06 864468 8.06 down down correct
DFH.US Dream Finders Homes Inc 20240502 0 33.01 33.27 31.13 32.28 683599 32.28 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240502 0 1.3599 1.58 1.2576 1.53 141363 1.53 up up correct
DGICA.US Donegal Group Inc 20240502 0 13.5 13.64 13.42 13.52 47234 13.3476 up up correct
DGII.US Digi International Inc 20240502 0 30.67 30.725 24.44 25.5 545287 25.5 down down correct
DGLY.US Digital Ally Inc 20240502 0 2.23 2.415 2.23 2.4 4468 2.4 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240502 0 7.05 7.07 6.87 6.99 312479 6.99 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240502 0 13.3 13.3 13.3 13.3 0 13.3
DHC.US Diversified Healthcare Trust 20240502 0 2.42 2.44 2.36 2.42 683536 2.42
DHCNI.US DHCNI 20240502 0 12.95 13.26 12.9 12.98 2480600 12.98 up up correct
DHCNL.US Diversified Healthcare Trust 20240502 0 14.41 14.5631 14.21 14.4 8020 14.4 down down correct
DHIL.US Diamond Hill Investment Group Inc 20240502 0 150.62 152.53 150.62 151.92 15589 151.92 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240502 0 5.71 5.84 5.61 5.84 52616 5.84 up up correct
DIOD.US Diodes Incorporated 20240502 0 71.87 73.435 70.29 72.92 260935 72.92 up up correct
DJCO.US Daily Journal Corporation 20240502 0 360 361.75 360 360.15 5770 360.15 up up correct
DKNG.US DraftKings Inc 20240502 0 42.46 43.04 41.36 43.03 15550700 43.03 up up correct
DLHC.US DLH Holdings Corp 20240502 0 10.62 10.92 10.62 10.92 26693 10.92 up up correct
DLO.US DLocal Limited Class A Common Shares 20240502 0 14.19 14.19 13.93 14.04 665030 14.04 down down correct
DLPN.US Dolphin Entertainment Inc 20240502 0 1.25 1.2925 1.2101 1.28 39235 1.28 up up correct
DLTH.US Duluth Holdings Inc 20240502 0 4.15 4.22 4.1 4.2 49880 4.2 up up correct
DLTR.US Dollar Tree Inc 20240502 0 118.92 120.67 117.8 119.78 1516100 119.78 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240502 0 2.6 2.63 2.5752 2.63 22095 2.63 up up correct
DMLP.US Dorchester Minerals L.P 20240502 0 32.51 33.18 32.0601 33.18 64179 33.18 up up correct
DMRC.US Digimarc Corporation 20240502 0 21.9 22.64 21.6102 22.61 175324 22.61 up up correct
DMTK.US DermTech Inc 20240502 0 0.62 0.6499 0.6 0.6294 77655 0.6294 up up correct
DNLI.US Denali Therapeutics Inc 20240502 0 16.41 16.94 15.92 16.81 842292 16.81 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240502 0 12.55 12.775 12.43 12.65 1547099 12.65 up up correct
DOCU.US DocuSign Inc 20240502 0 57.67 58.8 56.97 58.76 1068048 58.76 up up correct
DOGZ.US Dogness (International) Corporation 20240502 0 6.12 6.12 5.95 6.11 2720 6.11 down down correct
DOMO.US Domo Inc 20240502 0 7.61 7.61 7.37 7.51 361955 7.51 down down correct
DOOO.US BRP Inc 20240502 0 67.87 68.01 67.18 68.01 67295 68.01 up up correct
DORM.US Dorman Products Inc 20240502 0 89.8 90.815 88.86 90.73 105536 90.73 up up correct
DOX.US Amdocs Limited 20240502 0 84.21 84.335 83.21 83.64 1112606 83.64 down down correct
DOYU.US DouYu International Holdings Limited 20240502 0 8.81 9.2801 8.65 9.09 115794 9.09 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240502 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240502 0 0.249 0.2586 0.217 0.2248 892898 0.2248 down down correct
DRIO.US DarioHealth Corp 20240502 0 1.48 1.52 1.45 1.52 63415 1.52 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240502 0 0.3459 0.3459 0.3325 0.3401 31197 0.3401 down down correct
DRRX.US DURECT Corporation 20240502 0 0.95 1.075 0.9112 0.99 82963 0.99 up up correct
DRVN.US Driven Brands Holdings Inc 20240502 0 14.39 14.445 10.59 11.69 9696045 11.69 down down correct
DSGN.US Design Therapeutics Inc 20240502 0 3.69 3.7 3.55 3.65 148045 3.65 down down correct
DSGX.US The Descartes Systems Group Inc 20240502 0 95.92 95.92 94.5 95.3 194119 95.3 down down correct
DSP.US Viant Technology Inc 20240502 0 8.1 8.33 7.77 8.13 300856 8.13 up up correct
DSWL.US Deswell Industries Inc 20240502 0 2.4 2.4 2.3001 2.35 7629 2.35 down down correct
DTIL.US Precision BioSciences Inc 20240502 0 10.65 10.96 10.11 10.84 78087 10.84 up up correct
DTSS.US Datasea Inc 20240502 0 8.122 8.2898 7.98 8.27 13968 8.27 up up correct
DTST.US Data Storage Corporation 20240502 0 5.19 5.4585 4.92 5.07 46349 5.07 down down correct
DTSTW.US Data Storage Corporation 20240502 0 0.5357 0.6 0.5357 0.59 0 0.59 up up correct
DUO.US Fangdd Network Group Ltd 20240502 0 0.404 0.404 0.38 0.385 79222 0.385 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240502 0 226.55 230.985 218.675 228.89 589974 228.89 up up correct
DUOT.US Duos Technologies Group Inc 20240502 0 3.185 3.185 3.045 3.08 4967 3.08 down down correct
DVAX.US Dynavax Technologies Corporation 20240502 0 11.7 11.83 11.52 11.72 1760401 11.72 up up correct
DWSN.US Dawson Geophysical Company 20240502 0 1.66 1.75 1.4 1.49 16671 1.49 down down correct
DXCM.US DexCom Inc 20240502 0 127.03 127.88 124.61 126.65 2311410 126.65 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240502 0 3.21 3.31 3.18 3.3 144239 3.3 up up correct
DXPE.US DXP Enterprises Inc 20240502 0 50.29 51.81 50.085 51.81 75928 51.81 up up correct
DXYN.US The Dixie Group Inc 20240502 0 0.511 0.75 0.5 0.681 183245 0.681 up up correct
DYAI.US Dyadic International Inc 20240502 0 1.43 1.5 1.43 1.5 4728 1.5 up up correct
DYN.US Dyne Therapeutics Inc 20240502 0 26.34 27.11 24.79 26 935703 26 down down correct
DYNT.US Dynatronics Corporation 20240502 0 0.5 0.5 0.4692 0.4897 55636 0.4897 down down correct
DZSI.US DZS Inc 20240502 0 1.0155 1.03 0.95 1 186218 1 down down correct
EA.US Electronic Arts Inc 20240502 0 128.74 129.1 126.6 128.5 1544900 128.5 down down correct
EAST.US Eastside Distilling Inc 20240502 0 1.0199 1.05 0.95 1.0065 26836 1.0065 down down correct
EBAY.US eBay Inc 20240502 0 49.32 50.864 48.5204 49.39 10828810 49.39 up up correct
EBC.US Eastern Bankshares Inc 20240502 0 13.08 13.43 12.99 13.41 1117193 13.41 up up correct
EBET.US Esports Technologies Inc 20240502 0 0.266 0.277 0.255 0.276 75800 0.276 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240502 0 12.88 13.001 12.88 12.94 7923 12.94 up down incorrect
EBON.US Ebang International Holdings Inc 20240502 0 7.955 7.98 7.74 7.76 5686 7.76 down up incorrect
EBTC.US Enterprise Bancorp Inc 20240502 0 24.63 24.87 24.63 24.71 30826 24.4787 up down incorrect
ECOR.US electroCore Inc 20240502 0 6.15 6.4 6.12 6.12 1623 6.12 down up incorrect
ECPG.US Encore Capital Group Inc 20240502 0 42.31 42.66 41.89 42.5 110740 42.5 up down incorrect
EDAP.US EDAP TMS S.A 20240502 0 7.06 7.4 7.06 7.34 6335 7.34 up up correct
EDIT.US Editas Medicine Inc 20240502 0 5.54 5.64 5.41 5.62 1664383 5.62 up up correct
EDRY.US EuroDry Ltd 20240502 0 20.23 20.3622 20.23 20.3622 1351 20.3622 up up correct
EDSA.US Edesa Biotech Inc 20240502 0 4.5602 4.83 4.4 4.5549 4358 4.5549 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240502 0 0.961 0.9615 0.912 0.915 41875 0.915 down down correct
EDUC.US Educational Development Corporation 20240502 0 2.17 2.26 2.0001 2.04 37190 2.04 down down correct
EEFT.US Euronet Worldwide Inc 20240502 0 105.07 107.11 103.895 107.08 469560 107.08 up up correct
EEIQ.US Elite Education Group International Limited 20240502 0 0.9898 0.9898 0.9249 0.9898 1178 0.9898
EFOI.US Energy Focus Inc 20240502 0 1.55 1.6 1.5222 1.58 3731 1.58 up up correct
EFSC.US Enterprise Financial Services Corp 20240502 0 39.17 39.51 38.9663 39.45 91105 39.45 up up correct
EFTR.US Effector Therapeutics Inc 20240502 0 2.26 2.26 2.08 2.16 108688 2.16 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240502 0 0.03 0.04 0.03 0.0385 10251 0.0385 up up correct
EGAN.US eGain Corporation 20240502 0 6.33 6.44 6.31 6.38 80030 6.38 up up correct
EGBN.US Eagle Bancorp Inc 20240502 0 19.12 19.885 19.06 19.79 413474 19.79 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240502 0 4.18 4.64 4.18 4.4 99757 4.4 up up correct
EH.US EHang Holdings Limited 20240502 0 18.24 18.5 17.705 18.32 1074762 18.32 up up correct
EHTH.US eHealth Inc 20240502 0 4.53 4.67 4.42 4.6 232820 4.6 up up correct
EIOAX.US EIOAX 20240502 0 8.9 8.9 8.9 8.9 0 8.9
EIOMX.US EIOMX 20240502 0 8.76 8.76 8.76 8.76 0 8.76
EJH.US E 20240502 0 0.43 0.445 0.396 0.4151 1460565 0.4151 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240502 0 1.29 1.33 1.24 1.29 31364 1.29
ELDN.US Eledon Pharmaceuticals Inc 20240502 0 2.38 2.3899 2.24 2.3 118903 2.3 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240502 0 3.73 4.14 3.1801 3.82 1942561 3.82 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240502 0 0.85 0.85 0.85 0.85 1459 0.85
ELSE.US Electro 20240502 0 4.06 4.06 4.06 4.06 1671 4.06
ELTK.US Eltek Ltd 20240502 0 10.71 10.83 10.63 10.63 33930 10.63 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240502 0 7.75 8.75 7.5 8.39 388113 8.39 up up correct
ELYS.US Elys Game Technology Corp 20240502 0 0.121 0.1395 0.121 0.1368 43012 0.1368 up up correct
EM.US Smart Share Global Limited 20240502 0 0.885 0.9 0.85 0.8682 282222 0.8682 down down correct
EMKR.US EMCORE Corporation 20240502 0 2.64 2.85 2.53 2.57 161743 2.57 down down correct
EML.US The Eastern Company 20240502 0 32.43 32.43 30.78 30.96 14818 30.96 down down correct
ENG.US ENGlobal Corporation 20240502 0 1.65 1.7 1.65 1.7 2113 1.7 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240502 0 1.59 1.76 1.53 1.62 281477 1.62 up up correct
ENPH.US Enphase Energy Inc 20240502 0 107.37 107.81 102.34 106.06 4241663 106.06 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240502 0 0.6088 0.6088 0.535 0.569 99489 0.569 down down correct
ENSG.US The Ensign Group Inc 20240502 0 118.48 118.48 113.2736 116.55 453940 116.55 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240502 0 13.7 13.94 13.38 13.91 116755 13.91 up up correct
ENTG.US Entegris Inc 20240502 0 126.65 127.19 123.79 126.6 1320896 126.6 down down correct
ENTX.US Entera Bio Ltd 20240502 0 2.05 2.12 1.93 2.09 277338 2.09 up up correct
ENVB.US Enveric Biosciences Inc 20240502 0 0.94 0.9549 0.905 0.9255 147269 0.9255 down down correct
ENVX.US Enovix Corporation 20240502 0 8.85 9.615 8.13 9.47 25825211 9.47 up up correct
EOLS.US Evolus Inc 20240502 0 12.73 13.25 12.39 13.22 1105905 13.22 up up correct
EOSE.US Eos Energy Enterprises Inc 20240502 0 0.682 0.718 0.6577 0.6906 6425997 0.6906 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240502 0 0.11 0.143 0.1 0.1 2400 0.1 down down correct
EPIX.US ESSA Pharma Inc 20240502 0 6.97 6.97 6.62 6.95 16148 6.95 down down correct
EPSN.US Epsilon Energy Ltd 20240502 0 5.3 5.4 5.25 5.4 33516 5.4 up up correct
EQ.US Equillium Inc 20240502 0 1.46 1.63 1.45 1.56 65738 1.56 up up correct
EQBK.US Equity Bancshares Inc 20240502 0 33.71 34.25 33.59 34.14 35213 34.14 up up correct
EQIX.US Equinix Inc. (REIT) 20240502 0 703.77 704.915 693.11 698.7 1029563 698.7 down down correct
ERAS.US Erasca Inc. Common Stock 20240502 0 2.11 2.17 2.03 2.15 594687 2.15 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240502 0 5.1 5.1579 5.07 5.15 17016949 5.15 up down incorrect
ERIE.US Erie Indemnity Company 20240502 0 385.46 386.82 380.335 384.94 51210 384.94 down up incorrect
ERII.US Energy Recovery Inc 20240502 0 14.65 14.86 12.45 13.04 1465627 13.04 down up incorrect
ESCA.US Escalade Incorporated 20240502 0 12.5501 13.2 12.5501 13.2 26754 13.2 up down incorrect
ESEA.US Euroseas Ltd 20240502 0 34.5 35.72 34.1 35.22 24776 35.22 up down incorrect
ESGR.US Enstar Group Limited 20240502 0 293.94 301.52 293.94 299.51 39198 299.51 up down incorrect
ESGRO.US Enstar Group Limited 20240502 0 24.22 24.41 24.15 24.41 3900 24.41 up down incorrect
ESGRP.US Enstar Group Limited 20240502 0 25.49 25.55 25.4 25.49 6700 25.49
ESLT.US Elbit Systems Ltd 20240502 0 200.46 201.4 199.21 201.4 9029 201.4 up down incorrect
ESPR.US Esperion Therapeutics Inc 20240502 0 2.12 2.12 2.03 2.06 2961932 2.06 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20240502 0 47.31 48.585 47.31 48.22 31519 48.22 up down incorrect
ESSA.US ESSA Bancorp Inc 20240502 0 16.9 16.9 16.6 16.69 8723 16.69 down down correct
ESTA.US Establishment Labs Holdings Inc 20240502 0 51.14 51.14 49 49.5 257098 49.5 down down correct
ET.US PE 20240502 0 24.96 24.98 24.96 24.9699 149782 24.9699 up up correct
ETNB.US 89bio Inc 20240502 0 8.87 9.15 8.56 8.86 588356 8.86 down down correct
ETON.US Eton Pharmaceuticals Inc 20240502 0 3.73 3.92 3.7234 3.75 69162 3.75 up up correct
ETSY.US Etsy Inc 20240502 0 58.57 60.96 56.6 59.24 19858461 59.24 up up correct
EVBG.US Everbridge Inc 20240502 0 34.77 34.85 34.76 34.8 548813 34.8 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240502 0 9.35 9.5 9.25 9.32 311412 9.32 down down correct
EVER.US EverQuote Inc 20240502 0 20.95 22.27 20.8 21.53 789394 21.53 up up correct
EVFM.US Evofem Biosciences Inc 20240502 0 0.015 0.016 0.013 0.013 1499200 0.013 down down correct
EVGN.US Evogene Ltd 20240502 0 0.72 0.7316 0.688 0.7055 45927 0.7055 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240502 0 1.98 2.02 1.83 1.9 3652948 1.9 down down correct
EVGOW.US EVgo Equity Warrants 20240502 0 0.175 0.177 0.15 0.164 8900 0.164 down down correct
EVLO.US Evelo Biosciences Inc 20240502 0 0.048 0.05 0.048 0.05 10200 0.05 up up correct
EVLV.US Newhold Investment Corp 20240502 0 3.92 3.94 3.8 3.91 1139123 3.91 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240502 0 0.38 0.38 0.38 0.38 1300 0.38
EVOK.US Evoke Pharma Inc 20240502 0 0.453 0.55 0.4104 0.4577 22334 0.4577 up down incorrect
EVOL.US Evolving Systems Inc 20240502 0 1.07 1.07 1.07 1.07 200 1.07
EWBC.US East West Bancorp Inc 20240502 0 75.97 76 74.47 75.23 3515840 75.23 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20240502 0 11.96 12.028 11.653 11.8 325717 11.8 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20240502 0 19.13 19.55 18.5301 19.29 1158801 19.29 up down incorrect
EXAI.US Exscientia Limited American Depositary Shares 20240502 0 5.28 5.31 5.0501 5.09 453868 5.09 down up incorrect
EXAS.US Exact Sciences Corporation 20240502 0 60.53 61.1802 59.13 60.54 1587056 60.54 up down incorrect
EXC.US Exelon Corporation 20240502 0 38.45 38.45 37.33 37.89 5575258 37.5144 down up incorrect
EXEL.US Exelixis Inc 20240502 0 21.99 22.2 21.51 22.12 3207625 22.12 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20240502 0 1.68 1.68 1.57 1.64 362431 1.64 down up incorrect
EXLS.US ExlService Holdings Inc 20240502 0 29.05 30.59 29 30.03 1647348 30.03 up down incorrect
EXPD.US Expeditors International of Washington Inc 20240502 0 113.55 116.28 113.12 113.91 1681200 113.91 up down incorrect
EXPE.US Expedia Group Inc 20240502 0 135.14 136.675 132.76 136.09 4854270 136.09 up down incorrect
EXPI.US eXp World Holdings Inc 20240502 0 10.53 11.58 10.47 11.25 2368419 11.2046 up down incorrect
EXPO.US Exponent Inc 20240502 0 92.56 92.67 91.1257 92.42 257274 92.42 down down correct
EXTR.US Extreme Networks Inc 20240502 0 11.93 11.93 11.23 11.42 5009131 11.42 down down correct
EYE.US National Vision Holdings Inc 20240502 0 17.89 18.05 17.16 17.57 1011811 17.57 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240502 0 34.8718 34.8718 34.8718 34.8718 0 34.8718
EYEN.US Eyenovia Inc 20240502 0 0.9248 0.9575 0.8513 0.9374 965206 0.9374 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240502 0 18.48 20.32 17.83 19.94 2112381 19.94 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240502 0 2.35 2.71 2.3168 2.4918 34712 2.4918 up up correct
EZGO.US EZGO Technologies Ltd 20240502 0 1.93 1.99 1.69 1.8 124538 1.8 down down correct
EZPW.US EZCORP Inc 20240502 0 10.69 10.69 9.8 10.54 1342406 10.54 down down correct
FA.US First Advantage Corporation Common Stock 20240502 0 16.45 16.65 16.275 16.59 292523 16.59 up up correct
FAMI.US Farmmi Inc 20240502 0 0.8302 0.84 0.8302 0.8309 7277 0.8309 up up correct
FANG.US Diamondback Energy Inc 20240502 0 196.82 198.15 195.04 197.63 1933200 197.63 up up correct
FANH.US Fanhua Inc 20240502 0 3.3 3.71 3.3 3.42 506891 3.42 up up correct
FARM.US Farmer Bros. Co 20240502 0 3.2 3.23 3.1 3.15 26874 3.15 down down correct
FARO.US FARO Technologies Inc 20240502 0 19.34 19.415 18.34 18.35 191159 18.35 down down correct
FAST.US Fastenal Company 20240502 0 68.51 68.57 67.46 68.09 3080549 68.09 down down correct
FAT.US FAT Brands Inc 20240502 0 7.21 7.41 7.15 7.39 9423 7.39 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240502 0 6 6 5.99 6 1700 6
FATBP.US FAT Brands Inc 20240502 0 15 15.1 14.91 14.92 7500 14.92 down down correct
FATE.US Fate Therapeutics Inc 20240502 0 4.12 4.22 3.925 4.1 3311981 4.1 down down correct
FBIO.US Fortress Biotech Inc 20240502 0 1.75 1.81 1.7 1.8 116100 1.8 up down incorrect
FBIOP.US Fortress Biotech Inc 20240502 0 15.51 15.79 15.5 15.63 2647 15.63 up down incorrect
FBIZ.US First Business Financial Services Inc 20240502 0 34.86 35.2 34.3752 34.83 11690 34.5805 down up incorrect
FBMS.US The First Bancshares Inc 20240502 0 24.31 24.72 24.17 24.48 179582 24.2329 up down incorrect
FBNC.US First Bancorp 20240502 0 31.5 31.76 31.0948 31.7 130827 31.7 up down incorrect
FBRT.US PE 20240502 0 20.2 20.23 20.12 20.1499 12373 20.1499 down up incorrect
FBRX.US Forte Biosciences Inc 20240502 0 0.67 0.7301 0.67 0.6902 11051 0.6902 up down incorrect
FCAP.US First Capital Inc 20240502 0 28 28 28 28 997 28
FCBC.US First Community Bankshares Inc 20240502 0 34.38 35.12 34.3162 34.94 38516 34.6557 up down incorrect
FCCO.US First Community Corporation 20240502 0 16.6 16.822 16.4801 16.51 17773 16.51 down up incorrect
FCEL.US FuelCell Energy Inc 20240502 0 0.9299 0.9299 0.836 0.8535 60469289 0.8535 down up incorrect
FCFS.US FirstCash Inc 20240502 0 115.02 115.99 113.445 114.86 168031 114.86 down down correct
FCNCA.US First Citizens BancShares Inc 20240502 0 1699.89 1727.7 1686.23 1713.5 90149 1713.5 up up correct
FCNCP.US First Citizens BancShares Inc 20240502 0 21.19 21.37 20.95 21.3 7900 21.3 up up correct
FCREX.US FCREX 20240502 0 12.33 12.33 12.33 12.33 0 12.33
FCRIX.US FCRIX 20240502 0 12.37 12.37 12.37 12.37 0 12.37
FCRUX.US FCRUX 20240502 0 12.31 12.31 12.31 12.31 0 12.31
FCUV.US Focus Universal Inc. Common Stock 20240502 0 0.3192 0.3351 0.3003 0.3099 124548 0.3099 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240502 0 47.15 47.35 46 46.96 9253 46.96 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240502 0 25.31 26.54 24.93 26.38 456873 26.38 up up correct
FDUS.US Fidus Investment Corporation 20240502 0 20.54 20.6 20.2 20.29 201099 20.29 down down correct
FECAX.US FECAX 20240502 0 23.55 23.55 23.55 23.55 0 23.55
FEIM.US Frequency Electronics Inc 20240502 0 9.64 9.79 9.5 9.64 6463 9.64
FELE.US Franklin Electric Co. Inc 20240502 0 98.5 99.07 97.54 98.72 189895 98.72 up up correct
FEMY.US Femasys Inc. Common Stock 20240502 0 1.29 1.3299 1.22 1.235 284746 1.235 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240502 0 9.21 9.31 8.9427 9.09 94511 9.09 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240502 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240502 0 22.8 23.2 22.78 23.08 288012 23.08 up up correct
FFBW.US FFBW Inc 20240502 0 12.8048 12.83 12.76 12.76 676 12.76 down down correct
FFIC.US Flushing Financial Corporation 20240502 0 11.51 11.82 11.47 11.8 121863 11.8 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240502 0 0.0473 0.0494 0.04 0.0401 116500602 0.0401 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240502 0 0.0129 0.013 0.0129 0.0129 41119 0.0129
FFIN.US First Financial Bankshares Inc 20240502 0 30.52 30.64 30.13 30.59 351043 30.59 up up correct
FFIV.US F5 Networks Inc 20240502 0 167.53 167.5499 163.12 166.07 785517 166.07 down down correct
FFNW.US First Financial Northwest Inc 20240502 0 20.3 20.38 20.21 20.31 36839 20.31 up up correct
FFWM.US First Foundation Inc 20240502 0 5.57 5.62 5.445 5.48 471975 5.47 down down correct
FGBI.US First Guaranty Bancshares Inc 20240502 0 11.02 11.155 10.62 11 6076 11 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240502 0 18.786 18.845 18.69 18.69 2700 18.69 down down correct
FGEN.US FibroGen Inc 20240502 0 1.19 1.23 1.12 1.13 921242 1.13 down down correct
FGF.US FG Financial Group Inc 20240502 0 1.31 1.37 1.3 1.33 15181 1.33 up up correct
FGFPP.US FG Financial Group Inc 20240502 0 18.46 18.47 18.46 18.47 400 18.47 up up correct
FHB.US First Hawaiian Inc 20240502 0 21.67 21.81 21.44 21.69 441647 21.69 up up correct
FHLTU.US Future Health Esg Corp Unit 20240502 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240502 0 17.4471 17.79 17.4471 17.79 5209 17.79 up up correct
FHTX.US Foghorn Therapeutics Inc 20240502 0 6 6.35 5.85 6.11 68642 6.11 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240502 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240502 0 27.78 28.05 27.66 27.89 515858 27.42 up up correct
FINW.US FinWise Bancorp Common Stock 20240502 0 10.45 11.0099 10.41 10.84 15054 10.84 up up correct
FISI.US Financial Institutions Inc 20240502 0 17.54 17.88 17.47 17.83 64659 17.83 up up correct
FITB.US Fifth Third Bancorp 20240502 0 37.47 37.5 36.705 36.89 5324745 36.89 down down correct
FITBI.US Fifth Third Bancorp 20240502 0 25.39 25.41 25.35 25.41 18300 25.41 up up correct
FITBO.US Fifth Third Bancorp 20240502 0 21.53 21.715 21.375 21.685 9500 21.685 up up correct
FITBP.US Fifth Third Bancorp 20240502 0 23.41 23.62 23.23 23.59 18900 23.59 up up correct
FIVE.US Five Below Inc 20240502 0 143.12 144.54 142.02 143.47 734118 143.47 up up correct
FIVN.US Five9 Inc 20240502 0 58.79 58.79 56.61 56.73 2054948 56.73 down down correct
FIZZ.US National Beverage Corp 20240502 0 45.41 47.05 45.1574 46.9 196427 46.9 up up correct
FKWL.US Franklin Wireless Corp 20240502 0 2.95 2.99 2.95 2.97 3570 2.97 up up correct
FLEX.US Flex Ltd 20240502 0 25.85 27.42 25.65 27.42 10495330 27.42 up up correct
FLGC.US Flora Growth Corp 20240502 0 1.69 1.78 1.58 1.64 282219 1.64 down down correct
FLGT.US Fulgent Genetics Inc 20240502 0 20.96 21.319 20.61 21.24 164028 21.24 up up correct
FLIC.US The First of Long Island Corporation 20240502 0 10 10.15 9.9307 10.06 90123 10.06 up up correct
FLL.US Full House Resorts Inc 20240502 0 5 5.21 4.95 5.06 139683 5.06 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240502 0 18.73 19.51 18.15 19.49 2202434 19.49 up up correct
FLNT.US Fluent Inc 20240502 0 3.31 3.4 3.3 3.32 56238 3.32 up up correct
FLUX.US Flux Power Holdings Inc 20240502 0 4.84 4.97 4.6802 4.83 36653 4.83 down up incorrect
FLWS.US 1 20240502 0 8.91 9.83 8.69 9.12 660234 9.12 up down incorrect
FLXS.US Flexsteel Industries Inc 20240502 0 35.9 37.695 35.43 37.32 31140 37.32 up down incorrect
FLYW.US Flywire Corporation 20240502 0 20.6 20.62 20.015 20.25 1214892 20.25 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20240502 0 21.14 22.29 21.14 21.92 19051 21.92 up down incorrect
FMBH.US First Mid Bancshares Inc 20240502 0 31.77 32.34 31.77 32.29 41073 32.29 up down incorrect
FMNB.US Farmers National Banc Corp 20240502 0 12.34 12.43 12.24 12.39 82558 12.39 up up correct
FNCB.US FNCB Bancorp Inc 20240502 0 5.65 5.71 5.58 5.58 7185 5.58 down down correct
FNCH.US Finch Therapeutics Group Inc 20240502 0 2.34 2.64 2.335 2.49 59044 2.49 up up correct
FNKO.US Funko Inc 20240502 0 6.12 6.425 6.02 6.42 447249 6.42 up up correct
FNLC.US The First Bancorp Inc 20240502 0 22.935 23 22.66 22.78 10001 22.78 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240502 0 11.11 11.11 11.11 11.11 0 11.11
FNWB.US First Northwest Bancorp 20240502 0 10.49 10.6 10.47 10.51 7967 10.51 up up correct
FNWD.US Finward Bancorp Common Stock 20240502 0 24.57 24.65 24.54 24.54 1357 24.54 down down correct
FOLD.US Amicus Therapeutics Inc 20240502 0 10.51 10.61 10.365 10.43 2576847 10.43 down down correct
FONR.US FONAR Corporation 20240502 0 16.08 16.35 16.08 16.26 12171 16.26 up up correct
FORA.US Forian Inc 20240502 0 2.613 2.73 2.61 2.69 4038 2.69 up up correct
FORD.US Forward Industries Inc 20240502 0 0.523 0.546 0.5101 0.5185 4840 0.5185 down down correct
FORM.US FormFactor Inc 20240502 0 48 51.9 47.715 51.75 1822948 51.75 up up correct
FORR.US Forrester Research Inc 20240502 0 17.79 18.6 17.79 18.34 139774 18.34 up up correct
FORTY.US Formula Systems (1985) Ltd 20240502 0 75 75 75 75 257 75
FOSL.US Fossil Group Inc 20240502 0 0.82 0.9155 0.8 0.9036 575247 0.9036 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240502 0 9.75 9.75 9.55 9.55 6000 9.55 down down correct
FOX.US Fox Corporation 20240502 0 28.98 29.26 28.77 29.25 883945 29.25 up up correct
FOXA.US Fox Corporation 20240502 0 31.49 31.68 31.17 31.66 2011347 31.66 up up correct
FOXF.US Fox Factory Holding Corp 20240502 0 39.24 39.42 38.39 39.42 1146581 39.42 up up correct
FPAY.US FlexShopper Inc 20240502 0 1.077 1.09 1.03 1.03 63433 1.03 down down correct
FRAF.US Franklin Financial Services Corporation 20240502 0 29.13 29.4 28.75 29.08 3200 29.08 down down correct
FRBA.US First Bank 20240502 0 12 12.25 11.83 12.1 51302 12.1 up up correct
FRBK.US Republic First Bancorp Inc 20240502 0 0.01 0.01 0.01 0.01 10077 0.01
FREE.US Whole Earth Brands Inc 20240502 0 4.83 4.83 4.81 4.82 340694 4.82 down down correct
FRHC.US Freedom Holding Corp 20240502 0 66.84 68 66.84 67.73 23192 67.73 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240502 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240502 0 34.58 34.585 34.14 34.39 328651 34.39 down down correct
FROG.US JFrog Ltd 20240502 0 39.97 40.11 38.65 39.72 402899 39.72 down down correct
FROPX.US FROPX 20240502 0 19.52 19.52 19.52 19.52 0 19.52
FRPH.US FRP Holdings Inc 20240502 0 30.597 31.04 30.385 30.53 21874 30.53 down down correct
FRPT.US Freshpet Inc 20240502 0 105.84 108.21 104.44 107.08 456530 107.08 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240502 0 13.4 14.77 13.01 14.67 22956340 14.67 up up correct
FRST.US Primis Financial Corp 20240502 0 10.03 10.33 10.02 10.31 89140 10.215 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240502 0 1.05 1.12 1.05 1.08 15768 1.08 up up correct
FSBC.US Five Star Bancorp 20240502 0 21.96 22.3102 21.85 22.18 55727 22.18 up up correct
FSBW.US FS Bancorp Inc 20240502 0 31.99 32.64 31.5 32.46 10790 32.1935 up up correct
FSEA.US First Seacoast Bancorp 20240502 0 8.72 8.73 8.71 8.72 4921 8.72
FSFG.US First Savings Financial Group Inc 20240502 0 16.25 16.35 16.05 16.05 5049 16.05 down down correct
FSLR.US First Solar Inc 20240502 0 178.54 181.4 172.09 180.51 3452683 180.51 up up correct
FSTR.US L.B. Foster Company 20240502 0 23.5 23.755 22.93 23.5 69751 23.5
FSV.US FirstService Corporation 20240502 0 148.12 150.77 147.3 150.77 77376 150.77 up up correct
FTCI.US FTC Solar Inc 20240502 0 0.45 0.47 0.4402 0.4663 259821 0.4663 up up correct
FTDR.US Frontdoor Inc 20240502 0 32.51 34.17 31.35 34.02 2405385 34.02 up up correct
FTEK.US Fuel Tech Inc 20240502 0 1.23 1.27 1.23 1.255 46540 1.255 up up correct
FTFT.US Future FinTech Group Inc 20240502 0 0.8465 0.8754 0.8 0.8151 77563 0.8151 down down correct
FTHM.US Fathom Holdings Inc 20240502 0 1.65 1.68 1.5301 1.59 53037 1.59 down down correct
FTNT.US Fortinet Inc 20240502 0 63.15 65.26 63.01 65.2 8288946 65.2 up up correct
FULC.US Fulcrum Therapeutics Inc 20240502 0 7.46 7.66 7.23 7.65 302634 7.65 up up correct
FULT.US Fulton Financial Corporation 20240502 0 16.94 17.065 16.72 16.97 2862332 16.97 up up correct
FULTP.US Fulton Financial Corporation 20240502 0 18.7 18.77 18.305 18.77 6500 18.77 up up correct
FUNC.US First United Corporation 20240502 0 22.52 22.84 22.52 22.63 22384 22.63 up up correct
FUND.US Sprott Focus Trust Inc 20240502 0 7.59 7.68 7.58 7.66 26600 7.66 up up correct
FUSB.US First US Bancshares Inc 20240502 0 10.2501 10.45 10.2501 10.45 5241 10.45 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240502 0 21.55 21.57 21.42 21.49 383063 21.49 down down correct
FUTU.US Futu Holdings Limited 20240502 0 67.58 72.89 67.365 71.71 4366133 71.71 up up correct
FVCB.US FVCBankcorp Inc 20240502 0 11.4232 11.93 11.4232 11.84 16144 11.84 up up correct
FWBI.US First Wave BioPharma Inc 20240502 0 2.92 2.9899 2.7 2.79 48262 2.79 down down correct
FWONA.US Formula One Group 20240502 0 63.28 63.33 62.68 63.12 55200 63.12 down down correct
FWONK.US Formula One Group 20240502 0 70.85 71.13 70.04 70.88 957600 70.88 up up correct
FWRD.US Forward Air Corporation 20240502 0 21.4 21.7962 20.952 21.12 594235 21.12 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240502 0 25.25 25.72 24.76 25.28 491513 25.28 up up correct
FXNC.US First National Corporation 20240502 0 14.9 15.35 14.75 15.2 11300 15.2 up up correct
FYBR.US Frontier Communications Parent Inc 20240502 0 23.7 24 23.235 24 1547692 24 up up correct
GABC.US German American Bancorp Inc 20240502 0 31.92 32.21 31.83 31.96 133147 31.6929 up up correct
GAIA.US Gaia Inc 20240502 0 3.74 4.05 3.73 3.85 24864 3.85 up up correct
GAIN.US Gladstone Investment Corporation 20240502 0 14.3 14.3 14.1701 14.22 49806 14.22 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240502 0 24.008 24.01 24.008 24.01 900 24.01 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240502 0 22.6 22.64 22.55 22.64 3900 22.64 up up correct
GALT.US Galectin Therapeutics Inc 20240502 0 3.51 3.54 3.23 3.37 250289 3.37 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240502 0 8.95 9.07 8.9 9.04 95158 9.04 up up correct
GAMC.US Golden Arrow Merger Corp 20240502 0 10.76 10.76 10.76 10.76 0 10.76
GAMCU.US Golden Arrow Merger Corp 20240502 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240502 0 0.169 0.17 0.169 0.17 7900 0.17 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20240502 0 1.46 1.47 1.28 1.37 177196 1.37 down down correct
GAN.US GAN Limited 20240502 0 1.17 1.2299 1.17 1.19 128940 1.19 up up correct
GANX.US Gain Therapeutics Inc 20240502 0 3.01 3.059 2.87 2.93 121739 2.93 down down correct
GASS.US StealthGas Inc 20240502 0 6.12 6.17 6.09 6.09 71300 6.09 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240502 0 10.4 10.4 10.4 10.4 0 10.4
GATEU.US Marblegate Acquisition Corp. Unit 20240502 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240502 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240502 0 37.41 37.72 37.17 37.65 420585 37.65 up up correct
GBDC.US Golub Capital BDC Inc 20240502 0 17.03 17.1 16.735 16.84 799726 16.84 down down correct
GBIO.US Generation Bio Co 20240502 0 2.99 3.13 2.92 3.11 410903 3.11 up up correct
GBLI.US Global Indemnity Group LLC 20240502 0 31.99 31.99 31.99 31.99 32 31.99
GBNY.US Generations Bancorp NY Inc 20240502 0 10.225 10.225 10.225 10.225 0 10.225
GCBC.US Greene County Bancorp Inc 20240502 0 30.16 31.24 29.76 30.92 25893 30.92 up up correct
GCMG.US GCM Grosvenor Inc 20240502 0 9.62 9.638 9.54 9.62 103900 9.62
GCMGW.US GCM Grosvenor Inc 20240502 0 0.44 0.44 0.4375 0.4375 515 0.4375 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240502 0 22.88 22.88 22.88 22.88 0 22.88
GDEN.US Golden Entertainment Inc 20240502 0 31.52 31.71 31.31 31.39 168768 31.39 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240502 0 2.135 2.1517 2.135 2.1517 1605 2.1517 up up correct
GDRX.US GoodRx Holdings Inc 20240502 0 7.08 7.09 6.79 7.01 723141 7.01 down down correct
GDS.US GDS Holdings Limited 20240502 0 8.75 9.01 8.325 8.85 1736540 8.85 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240502 0 9.94 10.23 9.755 9.84 526001 9.84 down down correct
GECC.US Great Elm Capital Corporation 20240502 0 10.42 10.42 10.15 10.25 19330 10.25 down down correct
GECCM.US GECCM 20240502 0 25.227 25.227 25.1 25.15 1300 25.15 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240502 0 24.1 24.27 24.05 24.27 2600 24.27 up up correct
GEG.US Great Elm Group Inc 20240502 0 1.88 1.88 1.85 1.86 8928 1.86 down down correct
GENC.US Gencor Industries Inc 20240502 0 17.54 17.6193 17.21 17.46 22627 17.46 down down correct
GENE.US Genetic Technologies Limited 20240502 0 2.36 2.36 2.185 2.223 37045 2.223 down down correct
GEOS.US Geospace Technologies Corporation 20240502 0 11.88 12.91 11.88 12.63 68198 12.63 up up correct
GERN.US Geron Corporation 20240502 0 4.14 4.2 3.84 3.95 10279840 3.95 down down correct
GEVO.US Gevo Inc 20240502 0 0.7 0.71 0.63 0.6608 4971064 0.6608 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240502 0 3.09 3.12 2.851 3.12 133159 3.12 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240502 0 0.22 0.22 0.22 0.22 56 0.22
GFS.US GlobalFoundries Inc. Ordinary Shares 20240502 0 47.44 48.35 46.93 48.28 1333100 48.28 up up correct
GGAL.US Grupo Financiero Galicia S.A 20240502 0 32.9 32.9 31.6479 31.89 873375 31.89 down down correct
GH.US Guardant Health Inc 20240502 0 18.59 18.675 17.985 18.58 954662 18.58 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240502 0 11.94 12.19 11.19 11.19 71777 11.19 down down correct
GHSI.US Guardion Health Sciences Inc 20240502 0 7.9 8.14 7.9 8.14 2691 8.14 up up correct
GIFI.US Gulf Island Fabrication Inc 20240502 0 6.87 7.29 6.6 7.1 34091 7.1 up up correct
GIGM.US GigaMedia Limited 20240502 0 1.37 1.4 1.3607 1.3981 12863 1.3981 up up correct
GIII.US G 20240502 0 28.65 28.95 28.435 28.5 356353 28.5 down down correct
GILD.US Gilead Sciences Inc 20240502 0 65.75 65.8 64.89 65.33 5571500 65.33 down down correct
GILT.US Gilat Satellite Networks Ltd 20240502 0 5.21 5.41 5.12 5.37 249064 5.37 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240502 0 3.79 3.89 3.7621 3.79 29204 3.79
GIREX.US Griffin Institutional Access Real Estate 20240502 0 24.41 24.41 24.41 24.41 0 24.41
GLAD.US Gladstone Capital Corporation 20240502 0 21.54 21.61 20.8532 21.24 270264 21.24 down down correct
GLBE.US Global 20240502 0 33.66 33.66 32.16 32.39 892046 32.39 down down correct
GLBFX.US GL Beyond Income Fund 20240502 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240502 0 1.91 1.9181 1.86 1.87 23894 1.87 down down correct
GLBZ.US Glen Burnie Bancorp 20240502 0 5.24 5.27 4.8501 5.17 2037 5.17 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20240502 0 6.9 7 6.86 6.93 264609 6.93 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20240502 0 0.3855 0.3985 0.3775 0.3851 65866 0.3851 down up incorrect
GLNG.US Golar LNG Limited 20240502 0 24.59 25 24.59 24.93 852357 24.93 up down incorrect
GLPG.US Galapagos NV 20240502 0 28.91 29.65 28.9 29.45 122761 29.45 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20240502 0 43.44 43.71 42.87 43.5 2637861 43.5 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20240502 0 12.64 12.64 12.51 12.53 46331 12.53 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240502 0 24.04 24.04 24.04 24.04 0 24.04
GLSI.US Greenwich LifeSciences Inc 20240502 0 14.01 14.52 13.64 13.99 24236 13.99 down up incorrect
GLTO.US Galecto Inc 20240502 0 0.69 0.7324 0.6802 0.717 298516 0.717 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240502 0 5.93 5.93 5.35 5.6 176103 5.6 down up incorrect
GLYC.US GlycoMimetics Inc 20240502 0 1.68 1.78 1.67 1.72 858550 1.72 up down incorrect
GMBL.US Esports Entertainment Group Inc 20240502 0 0.56 0.78 0.56 0.6 2500 0.6 up down incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240502 0 0.2 0.2 0.2 0.2 200 0.2
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240502 0 23.54 23.54 23.54 23.54 0 23.54
GNFT.US Genfit SA 20240502 0 3.49 3.52 3.49 3.5 1388 3.5 up up correct
GNLN.US Greenlane Holdings Inc 20240502 0 0.642 0.67 0.5103 0.6104 399739 0.6104 down down correct
GNPX.US Genprex Inc 20240502 0 2.3501 2.38 2.2726 2.36 17865 2.36 up up correct
GNSS.US Genasys Inc 20240502 0 2.2 2.34 2.17 2.34 66280 2.34 up up correct
GNTX.US Gentex Corporation 20240502 0 34.32 34.325 33.925 34.13 1203143 34.13 down down correct
GNTY.US Guaranty Bancshares Inc 20240502 0 29.5 30.18 29.3 29.77 14630 29.77 up up correct
GO.US Grocery Outlet Holding Corp 20240502 0 25.68 26.25 25.68 25.81 1082957 25.81 up up correct
GOCO.US GoHealth Inc 20240502 0 11 11 10.3 10.32 13354 10.32 down down correct
GOEV.US Canoo Inc 20240502 0 2.8 2.83 2.63 2.83 2638924 2.83 up up correct
GOEVW.US Canoo Holdings Ltd 20240502 0 0.0702 0.0738 0.066 0.0704 105650 0.0704 up up correct
GOGL.US Golden Ocean Group Limited 20240502 0 14.42 14.73 14.4 14.66 1504912 14.66 up up correct
GOGO.US Gogo Inc 20240502 0 9.19 9.26 9.07 9.11 629821 9.11 down down correct
GOOD.US Gladstone Commercial Corporation 20240502 0 13.48 13.676 13.48 13.61 176918 13.61 up up correct
GOODN.US Gladstone Commercial Corporation 20240502 0 21.85 22.786 21.85 22.1 4200 22.1 up up correct
GOOG.US Alphabet Inc 20240502 0 166.67 168.53 165.69 168.46 17041119 168.46 up up correct
GOOGL.US Alphabet Inc 20240502 0 164.785 166.73 163.89 166.62 24294551 166.62 up up correct
GOSS.US Gossamer Bio Inc 20240502 0 0.706 0.7713 0.6924 0.7713 1152467 0.7713 up up correct
GOVX.US GeoVax Labs Inc 20240502 0 1.43 1.4989 1.41 1.42 11030 1.42 down down correct
GP.US GreenPower Motor Company Inc 20240502 0 1.8 1.86 1.79 1.81 15191 1.81 up up correct
GPRE.US Green Plains Inc 20240502 0 20.2 20.805 19.79 20.74 1360857 20.74 up up correct
GPRO.US GoPro Inc 20240502 0 1.89 1.92 1.84 1.91 1193781 1.91 up up correct
GRBK.US Green Brick Partners Inc 20240502 0 56.24 56.41 53.01 55.03 513221 55.03 down down correct
GREE.US Greenidge Generation Holdings Inc 20240502 0 2.75 2.785 2.3 2.32 354973 2.32 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240502 0 9.35 9.35 9.25 9.25 1200 9.25 down down correct
GRFS.US Grifols S.A 20240502 0 6.57 6.57 6.35 6.39 1336066 6.39 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240502 0 24.96 24.96 24.96 24.96 0 24.96
GRIN.US Grindrod Shipping Holdings Ltd 20240502 0 13.5 13.73 13.5 13.73 16913 13.73 up up correct
GRMN.US Garmin Ltd 20240502 0 164 165.93 162.94 165.33 1361155 165.33 up up correct
GRNQ.US Greenpro Capital Corp 20240502 0 1.22 1.25 1.2164 1.226 2041 1.226 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240502 0 0.56 0.5985 0.55 0.5673 116264 0.5673 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20240502 0 1.83 2.95 1.83 2.5 705 2.5 up up correct
GROW.US U.S. Global Investors Inc 20240502 0 2.67 2.74 2.66 2.69 14430 2.6825 up up correct
GRPN.US Groupon Inc 20240502 0 11.41 11.44 11 11.28 667071 11.28 down down correct
GRTS.US Gritstone bio Inc 20240502 0 0.8844 0.8982 0.8319 0.87 1949047 0.87 down down correct
GRTX.US Galera Therapeutics Inc 20240502 0 0.1852 0.204 0.1852 0.1936 1723746 0.1936 up up correct
GRVY.US Gravity Co. Ltd 20240502 0 66.54 67.46 65.03 66.13 36108 66.13 down down correct
GRWG.US GrowGeneration Corp 20240502 0 2.45 2.605 2.4105 2.54 1026016 2.54 up up correct
GSBC.US Great Southern Bancorp Inc 20240502 0 52.495 53.155 52.388 53.05 20591 53.05 up up correct
GSHD.US Goosehead Insurance Inc 20240502 0 60 60.175 58.69 59.05 272413 59.05 down down correct
GSIT.US GSI Technology Inc 20240502 0 4 4.03 3.66 3.69 206206 3.69 down down correct
GSM.US Ferroglobe PLC 20240502 0 5.29 5.42 5.2 5.34 1316775 5.34 up up correct
GSRDX.US GSRDX 20240502 0 8.19 8.19 8.19 8.19 0 8.19
GSREX.US GSREX 20240502 0 8.19 8.19 8.19 8.19 0 8.19
GSRHX.US GSRHX 20240502 0 8.65 8.65 8.65 8.65 0 8.65
GSRJX.US GSRJX 20240502 0 8.2 8.2 8.2 8.2 0 8.2
GSRQX.US GSRQX 20240502 0 8.35 8.35 8.35 8.35 0 8.35
GT.US The Goodyear Tire & Rubber Company 20240502 0 12.16 12.36 12.08 12.34 3578234 12.34 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240502 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240502 0 3.48 3.48 3.052 3.195 7796 3.195 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240502 0 1.62 1.64 1.61 1.61 13404 1.61 down down correct
GTHX.US G1 Therapeutics Inc 20240502 0 4.13 4.51 4.13 4.44 730959 4.44 up up correct
GTIM.US Good Times Restaurants Inc 20240502 0 2.7 2.75 2.67 2.68 13645 2.68 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240502 0 54.01 54.6 52.61 54.42 1197075 54.42 up up correct
GTX.US Garrett Motion Inc 20240502 0 9.47 9.81 9.44 9.76 781832 9.76 up up correct
GURE.US Gulf Resources Inc 20240502 0 1.49 1.56 1.42 1.4784 26243 1.4784 down down correct
GVP.US GSE Systems Inc 20240502 0 2.76 2.76 2.4 2.4 21192 2.4 down down correct
GWRS.US Global Water Resources Inc 20240502 0 12.56 12.93 12.515 12.77 15324 12.77 up up correct
GYRO.US Gyrodyne LLC 20240502 0 7.82 7.82 7.79 7.79 5714 7.79 down down correct
HA.US Hawaiian Holdings Inc 20240502 0 12.78 12.8 12.505 12.56 816170 12.56 down down correct
HAFC.US Hanmi Financial Corporation 20240502 0 15.82 15.97 15.74 15.9 176075 15.65 up up correct
HAIN.US The Hain Celestial Group Inc 20240502 0 6.66 7 6.58 6.95 1286499 6.95 up up correct
HALL.US Hallmark Financial Services Inc 20240502 0 0.65 0.65 0.65 0.65 40 0.65
HALO.US Halozyme Therapeutics Inc 20240502 0 39.56 40.74 38.88 39.82 832175 39.82 up up correct
HAS.US Hasbro Inc 20240502 0 61.24 62.15 60.155 61.18 1542997 61.18 down down correct
HAYN.US Haynes International Inc 20240502 0 60 60.1 58.66 59.67 622956 59.67 down down correct
HBAN.US Huntington Bancshares Incorporated 20240502 0 13.775 13.79 13.5401 13.67 12260680 13.67 down down correct
HBANM.US Huntington Bancshares Incorporated 20240502 0 21.923 21.98 21.5 21.86 4300 21.86 down down correct
HBANP.US Huntington Bancshares Incorporated 20240502 0 17.81 18.035 17.8 17.86 19300 17.86 up up correct
HBCP.US Home Bancorp Inc 20240502 0 36.99 37.12 36.606 36.74 10574 36.74 down down correct
HBIO.US Harvard Bioscience Inc 20240502 0 3.89 3.91 3.771 3.82 84969 3.82 down down correct
HBNC.US Horizon Bancorp Inc 20240502 0 12.24 12.45 12.24 12.41 112268 12.41 up up correct
HBT.US HBT Financial Inc 20240502 0 19.25 19.25 18.97 19.07 30000 18.8813 down down correct
HCAT.US Health Catalyst Inc 20240502 0 6.43 6.62 6.16 6.54 814394 6.54 up up correct
HCKT.US The Hackett Group Inc 20240502 0 22.04 22.07 21.81 21.96 88573 21.96 down up incorrect
HCM.US HUTCHMED (China) Limited 20240502 0 19.35 19.58 19.0107 19.56 120034 19.56 up down incorrect
HCSG.US Healthcare Services Group Inc 20240502 0 10.7 10.77 10.6 10.69 532916 10.69 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20240502 0 1.26 1.26 1.21 1.23 10746 1.23 down up incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240502 0 10.5 10.5 10.5 10.5 45 10.5
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240502 0 10.5 10.5 10.5 10.5 0 10.5
HCWB.US HCW Biologics Inc. Common Stock 20240502 0 1.4 1.4 1.32 1.32 4298 1.32 down up incorrect
HDSN.US Hudson Technologies Inc 20240502 0 8.27 9.155 7.9 9.1 3554988 9.1 up down incorrect
HEAR.US Turtle Beach Corporation 20240502 0 14.6 15.08 14.51 14.99 307848 14.99 up down incorrect
HEES.US H&E Equipment Services Inc 20240502 0 45.56 47.48 44.04 47.05 676586 47.05 up down incorrect
HELE.US Helen of Troy Limited 20240502 0 94.6 96.12 92.7 94.96 362815 94.96 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20240502 0 1.45 1.5461 1.37 1.52 41732 1.52 up down incorrect
HEPS.US D 20240502 0 1.42 1.47 1.42 1.45 114387 1.45 up down incorrect
HFFG.US HF Foods Group Inc 20240502 0 2.84 2.95 2.84 2.86 65475 2.86 up up correct
HFWA.US Heritage Financial Corporation 20240502 0 18.36 18.89 18.355 18.84 152856 18.6123 up up correct
HGBL.US Heritage Global Inc 20240502 0 2.41 2.52 2.41 2.44 39436 2.44 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240502 0 11.31 11.31 11.31 11.31 0 11.31
HHGCU.US HHG Capital Corp Unit 20240502 0 11.4 11.4 11.4 11.4 0 11.4
HIBB.US Hibbett Inc 20240502 0 86.35 86.55 86.15 86.49 428132 86.49 up up correct
HIFS.US Hingham Institution for Savings 20240502 0 176.02 177.01 175.66 176.7 6215 176.07 up up correct
HIHO.US Highway Holdings Limited 20240502 0 2.072 2.115 2 2.05 17665 2.05 down down correct
HIMX.US Himax Technologies Inc 20240502 0 5 5.08 4.9338 5.05 377399 5.05 up up correct
HITI.US High Tide Inc. Common Shares 20240502 0 2.25 2.25 2.06 2.16 673456 2.16 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240502 0 2.52 2.5758 2.465 2.49 2222302 2.49 down down correct
HLIT.US Harmonic Inc 20240502 0 11.12 11.2088 10.815 11.1 1998943 11.1 down down correct
HLMN.US Hillman Solutions Corp 20240502 0 9.81 9.9 9.65 9.88 639966 9.88 up up correct
HLNE.US Hamilton Lane Incorporated 20240502 0 113.91 115.595 112.4575 115.33 145115 115.33 up up correct
HLTH.US Cue Health Inc. Common Stock 20240502 0 0.139 0.1459 0.1301 0.14 568694 0.14 up up correct
HMNF.US HMN Financial Inc 20240502 0 19.6 19.6 19.45 19.48 12264 19.48 down down correct
HMST.US HomeStreet Inc 20240502 0 10.97 11.2 10.715 10.82 184264 10.82 down down correct
HNNA.US Hennessy Advisors Inc 20240502 0 6.975 6.975 6.975 6.975 202 6.975
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240502 0 23.56 23.56 23.56 23.56 1000 23.56
HNRG.US Hallador Energy Company 20240502 0 5.13 5.32 5.1 5.12 175919 5.12 down down correct
HNST.US The Honest Company Inc 20240502 0 3.05 3.06 2.935 3.01 417677 3.01 down down correct
HOFT.US Hooker Furniture Corporation 20240502 0 17.4 17.74 17.3959 17.43 26883 17.43 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240502 0 3.02 3.1488 3 3 19038 3 down down correct
HOFVW.US Hall of Fame Village LLC 20240502 0 0.008 0.0099 0.008 0.0099 202 0.0099 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20240502 0 23.42 23.81 23.42 23.65 159244 23.65 up up correct
HOLX.US Hologic Inc 20240502 0 76.53 76.7 75.13 75.91 1795905 75.91 down down correct
HON.US Honeywell International Inc 20240502 0 196.38 196.48 192.685 193.64 3418699 193.64 down down correct
HONE.US HarborOne Bancorp Inc 20240502 0 10.49 10.57 10.45 10.51 93797 10.51 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240502 0 16.93 17.63 16.76 17.61 7544744 17.61 up up correct
HOOK.US HOOKIPA Pharma Inc 20240502 0 0.89 0.9334 0.89 0.9179 427693 0.9179 up up correct
HOPE.US Hope Bancorp Inc 20240502 0 10.34 10.62 10.31 10.61 892804 10.4716 up up correct
HOTH.US Hoth Therapeutics Inc 20240502 0 1.219 1.25 1.19 1.229 29394 1.229 up up correct
HOWL.US Werewolf Therapeutics Inc 20240502 0 6.12 6.335 5.93 6.08 90502 6.08 down down correct
HPK.US HighPeak Energy Inc 20240502 0 13.92 14.24 13.87 14.19 251600 14.19 up up correct
HPKEW.US HighPeak Energy Inc 20240502 0 5.54 5.66 5.52 5.66 800 5.66 up up correct
HQI.US HireQuest Inc 20240502 0 12.45 12.73 12.24 12.59 18768 12.59 up up correct
HQY.US HealthEquity Inc 20240502 0 80.25 80.66 79.62 79.75 459065 79.75 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240502 0 30.92 31.82 30.34 31.69 662111 31.69 up up correct
HROW.US Harrow Health Inc 20240502 0 10.69 10.79 10.37 10.64 203235 10.64 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240502 0 24.795 24.8 24.75 24.75 4200 24.75 down down correct
HRTX.US Heron Therapeutics Inc 20240502 0 2.39 2.55 2.335 2.55 1501408 2.55 up up correct
HRZN.US Horizon Technology Finance Corporation 20240502 0 11.79 11.805 11.67 11.79 162558 11.79
HSDT.US Helius Medical Technologies Inc 20240502 0 3.61 3.68 2.5 2.66 197127 2.66 down down correct
HSIC.US Henry Schein Inc 20240502 0 68.87 69.34 67.97 68.6 1318897 68.6 down down correct
HSII.US Heidrick & Struggles International Inc 20240502 0 29.72 29.87 29.28 29.63 72241 29.63 down down correct
HSON.US Hudson Global Inc 20240502 0 16.47 16.47 16.47 16.47 66 16.47
HST.US Host Hotels & Resorts Inc 20240502 0 18.98 19.145 17.78 18.45 12142020 18.45 down down correct
HSTM.US HealthStream Inc 20240502 0 26.2 27.06 25.995 27.01 123700 26.982 up up correct
HSTO.US Histogen Inc 20240502 0 0.2 0.2 0.2 0.2 0 0.2
HTBI.US HomeTrust Bancshares Inc 20240502 0 26.24 26.53 26 26.41 27527 26.41 up up correct
HTBK.US Heritage Commerce Corp 20240502 0 8.18 8.28 8.16 8.21 283857 8.0814 up up correct
HTHT.US Huazhu Group Limited 20240502 0 38.35 40.2 38.35 39.74 1761205 39.74 up up correct
HTIA.US Healthcare Trust Inc 20240502 0 14.65 14.7 14.62 14.7 7100 14.7 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240502 0 13.91 14.1 13.75 14.09 4600 14.09 up up correct
HTLD.US Heartland Express Inc 20240502 0 10.5 10.87 10.45 10.59 596546 10.59 up up correct
HTLF.US Heartland Financial USA Inc 20240502 0 42.37 43.53 42.37 43.26 1117780 42.9612 up up correct
HTLFP.US Heartland Financial USA Inc 20240502 0 25.15 25.4 25.15 25.2 9100 25.2 up up correct
HTOO.US Fusion Fuel Green PLC 20240502 0 1.34 1.34 1.2601 1.27 34010 1.27 down down correct
HTOOW.US Fusion Fuel Green PLC 20240502 0 0.095 0.105 0.09 0.105 13120 0.105 up up correct
HUBG.US Hub Group Inc 20240502 0 41.69 42.61 41.57 42.28 513113 42.28 up up correct
HUDI.US Huadi International Group Co. Ltd 20240502 0 2.62 2.66 2.6 2.66 9727 2.66 up up correct
HUGE.US FSD Pharma Inc 20240502 0 0.38 0.399 0.35 0.3677 303141 0.3677 down down correct
HUIZ.US Huize Holding Limited 20240502 0 0.65 0.7547 0.65 0.7444 72541 0.7444 up up correct
HUMA.US Humacyte Inc 20240502 0 4.5 4.55 4.28 4.4 976675 4.4 down down correct
HUMAW.US Humacyte Inc 20240502 0 0.7399 0.7399 0.6892 0.6892 2451 0.6892 down down correct
HURC.US Hurco Companies Inc 20240502 0 18.23 18.23 17.8 17.8 18605 17.8 down down correct
HURN.US Huron Consulting Group Inc 20240502 0 87.52 87.64 84.26 85.64 197554 85.64 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240502 0 8.23 8.35 8 8.16 1607938 8.16 down down correct
HWBK.US Hawthorn Bancshares Inc 20240502 0 19.4 19.8 19.2 19.2 6668 19.2 down down correct
HWC.US Hancock Whitney Corporation 20240502 0 46.75 47.25 46.52 47.18 354297 47.18 up up correct
HWCPZ.US HWCPZ 20240502 0 23.12 23.23 23.1 23.2 6400 23.2 up up correct
HWKN.US Hawkins Inc 20240502 0 75.83 77.26 74.42 77.18 110125 77.18 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240502 0 10.5 10.5 10.5 10.5 0 10.5
HYFM.US Hydrofarm Holdings Group Inc 20240502 0 0.9 0.95 0.89 0.9147 129260 0.9147 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240502 0 3.31 3.36 3.11 3.25 204538 3.25 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240502 0 0.025 0.025 0.022 0.024 15700 0.024 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20240502 0 0.017 0.02 0.015 0.0189 42295 0.0189 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240502 0 0.551 0.58 0.5504 0.571 144285 0.571 up up correct
HYZNW.US HYZON Motors Inc 20240502 0 0.0355 0.0356 0.0301 0.0321 36927 0.0321 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240502 0 29.36 29.61 28.6 28.75 767138 28.75 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20240502 0 9.79 9.925 9.615 9.88 1969524 9.88 up down incorrect
IBCP.US Independent Bank Corporation 20240502 0 25.06 25.06 24.765 25.04 88894 25.04 down up incorrect
IBEX.US IBEX Limited 20240502 0 13.38 13.46 13.27 13.39 15774 13.39 up down incorrect
IBKR.US Interactive Brokers Group Inc 20240502 0 117.61 120.39 117.43 119.8 1677498 119.8 up down incorrect
IBOC.US International Bancshares Corporation 20240502 0 57.43 58.9 57.43 58.38 484142 58.38 up down incorrect
IBRX.US ImmunityBio Inc 20240502 0 8.72 9.12 8.25 8.97 9810042 8.97 up down incorrect
IBTX.US Independent Bank Group Inc 20240502 0 38.25 39 37.87 38.83 294031 38.83 up down incorrect
ICAD.US iCAD Inc 20240502 0 1.44 1.53 1.44 1.49 86609 1.49 up down incorrect
ICCC.US ImmuCell Corporation 20240502 0 5.03 5.045 4.985 5 10413 5 down up incorrect
ICCM.US Icecure Medical 20240502 0 1.18 1.2 1.16 1.18 122380 1.18
ICFI.US ICF International Inc 20240502 0 145.98 147.4 139.33 146.27 103280 146.27 up down incorrect
ICHR.US Ichor Holdings Ltd 20240502 0 38.14 38.63 37.685 38.26 241557 38.26 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20240502 0 1.28 1.34 1.24 1.26 95185 1.26 down up incorrect
ICLR.US ICON Public Limited Company 20240502 0 302.96 307 295.75 301.07 641936 301.07 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240502 0 3.274 3.294 3.221 3.23 4000 3.23 down down correct
ICUI.US ICU Medical Inc 20240502 0 99.5 100.24 97.41 99.04 340489 99.04 down down correct
IDCC.US InterDigital Inc 20240502 0 101.98 104.7391 100.27 102.86 1116220 102.86 up up correct
IDEX.US Ideanomics Inc 20240502 0 0.94 1 0.94 0.97 125041 0.97 up up correct
IDN.US Intellicheck Inc 20240502 0 3.28 3.3202 3.1464 3.2 107093 3.2 down down correct
IDXX.US IDEXX Laboratories Inc 20240502 0 465.6 477.67 465.6 475.82 518300 475.82 up up correct
IDYA.US IDEAYA Biosciences Inc 20240502 0 41.86 42.13 40.91 41.49 473017 41.49 down down correct
IEP.US Icahn Enterprises L.P 20240502 0 17.35 17.5 17.03 17.34 559345 17.34 down down correct
IESC.US IES Holdings Inc 20240502 0 134.67 137.28 133.21 136.86 183456 136.86 up up correct
IFBD.US Infobird Co. Ltd 20240502 0 4.18 4.3899 3.995 4.27 109511 4.27 up up correct
IFMK.US iFresh Inc 20240502 0 0.0007 0.0007 0.0007 0.0007 1000 0.0007
IFRX.US InflaRx N.V 20240502 0 1.4 1.4334 1.3 1.38 143016 1.38 down down correct
IGIC.US International General Insurance Holdings Ltd 20240502 0 13.45 13.58 13.25 13.5 161328 13.5 up up correct
IGMS.US IGM Biosciences Inc 20240502 0 9.67 9.67 9.09 9.43 190571 9.43 down down correct
IHRT.US iHeartMedia Inc 20240502 0 2.19 2.24 2.1101 2.23 854954 2.23 up up correct
III.US Information Services Group Inc 20240502 0 3.36 3.4 3.34 3.36 98193 3.36
IIIV.US i3 Verticals Inc 20240502 0 22.57 22.57 22.04 22.26 161782 22.26 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240502 0 1.93 2.02 1.93 1.98 92838 1.98 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240502 0 0.657 0.667 0.479 0.489 12400 0.489 down down correct
IKNA.US Ikena Oncology Inc 20240502 0 1.34 1.34 1.28 1.32 319175 1.32 down down correct
IKT.US Inhibikase Therapeutics Inc 20240502 0 1.39 1.4 1.29 1.34 69386 1.34 down down correct
ILMN.US Illumina Inc 20240502 0 125.95 126.3 122.19 123.99 1630807 123.99 down down correct
ILPT.US Industrial Logistics Properties Trust 20240502 0 4.12 4.305 4.07 4.26 565927 4.26 up up correct
IMAB.US I 20240502 0 1.79 1.79 1.76 1.765 96975 1.765 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240502 0 11.45 11.45 11.45 11.45 123 11.45
IMAQU.US International Media Acquisition Corp. Unit 20240502 0 11.01 11.01 11.01 11.01 0 11.01
IMAQW.US International Media Acquisition Corp. Warrants 20240502 0 0.0278 0.0278 0.0278 0.0278 106 0.0278
IMCC.US IM Cannabis Corp 20240502 0 0.9575 1.055 0.8655 0.91 2569544 0.91 down down correct
IMCR.US Immunocore Holdings plc 20240502 0 59.66 60.9 58.76 59.46 396830 59.46 down down correct
IMKTA.US Ingles Markets Incorporated 20240502 0 71.99 72.9899 71.99 72.7 48564 72.7 up up correct
IMMP.US Immutep Limited 20240502 0 2.73 2.74 2.6 2.69 168591 2.69 down down correct
IMMR.US Immersion Corporation 20240502 0 7.25 7.32 7.22 7.26 263537 7.26 up up correct
IMNM.US Immunome Inc 20240502 0 14.79 15.02 14.39 14.97 817949 14.97 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240502 0 28.02 28.59 28.02 28.59 9016 28.59 up up correct
IMRN.US Immuron Limited 20240502 0 2.53 2.55 2.53 2.54 4672 2.54 up up correct
IMRX.US Immuneering Corporation 20240502 0 1.55 1.63 1.51 1.56 313063 1.56 up up correct
IMTE.US Integrated Media Technology Limited 20240502 0 3.24 3.24 2.92 3.01 86098 3.01 down down correct
IMTX.US Immatics N.V 20240502 0 10.88 11.16 10.73 10.89 334615 10.89 up up correct
IMTXW.US immatics biotechnologies GmbH 20240502 0 2.51 2.55 2.51 2.51 2 2.51
IMUX.US Immunic Inc 20240502 0 1.32 1.34 1.26 1.33 134753 1.33 up up correct
IMVT.US Immunovant Inc 20240502 0 28.73 29 28.03 28.78 798719 28.78 up up correct
IMXI.US International Money Express Inc 20240502 0 20.26 20.33 19.95 20 427369 20 down down correct
INAB.US IN8bio Inc. Common Stock 20240502 0 1.01 1.07 1 1.02 196108 1.02 up up correct
INBK.US First Internet Bancorp 20240502 0 31.28 31.7 31.1 31.7 24135 31.7 up up correct
INBKZ.US INBKZ 20240502 0 24.023 24.2 23.965 24.2 1400 24.2 up up correct
INBX.US Inhibrx Inc 20240502 0 34.44 34.44 33.91 34.01 240639 34.01 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240502 0 3 3.1 2.9901 3.08 89353 3.08 up up correct
INCY.US Incyte Corporation 20240502 0 53.02 53.46 52.28 53.09 2020535 53.09 up up correct
INDB.US Independent Bank Corp 20240502 0 51.2 51.58 50.8 51.33 306716 51.33 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240502 0 5.6 5.82 5.46 5.81 1591100 5.81 up up correct
INDP.US Indaptus Therapeutics Inc 20240502 0 2 2.1618 1.9801 2.005 11717 2.005 up up correct
INFN.US Infinera Corporation 20240502 0 5.1 5.27 4.95 5.26 1563511 5.26 up up correct
INGN.US Inogen Inc 20240502 0 7.2 7.35 6.75 7.03 215068 7.03 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240502 0 0.945 0.9696 0.9217 0.9694 40322 0.9694 up up correct
INM.US InMed Pharmaceuticals Inc 20240502 0 0.2569 0.275 0.251 0.2639 163885 0.2639 up up correct
INMB.US INmune Bio Inc 20240502 0 11.9 11.99 10.81 11.13 130735 11.13 down down correct
INMD.US InMode Ltd 20240502 0 17 18.08 16.72 17.36 2644287 17.36 up up correct
INN.US PF 20240502 0 20.05 20.38 20.05 20.29 2148 20.29 up up correct
INNV.US InnovAge Holding Corp 20240502 0 4.16 4.21 3.91 4.08 21127 4.08 down down correct
INO.US Inovio Pharmaceuticals Inc 20240502 0 11.87 12.105 11.5071 12.01 266907 12.01 up up correct
INOD.US Innodata Inc 20240502 0 6.12 6.54 6.04 6.48 206414 6.48 up up correct
INOV.US Inovalon Holdings Inc 20240502 0 27.84 27.84 27.84 27.84 0 27.84
INSE.US Inspired Entertainment Inc 20240502 0 8.54 8.73 8.36 8.7 31859 8.7 up up correct
INSG.US Inseego Corp 20240502 0 4.02 4.0699 3.87 4.01 24454 4.01 down down correct
INSM.US Insmed Incorporated 20240502 0 25.88 26.11 25.35 25.66 1504178 25.66 down down correct
INTA.US Intapp Inc. Common Stock 20240502 0 31.68 31.68 30.895 31.21 371850 31.21 down down correct
INTC.US Intel Corporation 20240502 0 30.59 30.67 30.19 30.51 50899441 30.3866 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240502 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240502 0 21.5 21.89 21.5 21.75 1271 21.75 up up correct
INTU.US Intuit Inc 20240502 0 617.06 620.86 607.29 614.04 1103500 614.04 down down correct
INTZ.US Intrusion Inc 20240502 0 1.77 1.86 1.76 1.85 211549 1.85 up up correct
INVA.US Innoviva Inc 20240502 0 15.24 15.37 15.09 15.37 403984 15.37 up up correct
INVE.US Identiv Inc 20240502 0 5.02 5.055 4.98 5.01 126695 5.01 down down correct
INVO.US INVO Bioscience Inc 20240502 0 0.97 0.9992 0.9056 0.931 260566 0.931 down down correct
INVZ.US Innoviz Technologies Ltd 20240502 0 1.15 1.16 1.1 1.12 928700 1.12 down down correct
INVZW.US Innoviz Technologies Ltd 20240502 0 0.2313 0.2313 0.2313 0.2313 146 0.2313
INZY.US Inozyme Pharma Inc 20240502 0 4.68 4.73 4.575 4.65 567822 4.65 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240502 0 1.56 1.61 1.4959 1.53 66090 1.53 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240502 0 0.5 0.5477 0.4802 0.528 168588 0.528 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240502 0 43.15 43.62 42.62 43.09 666268 43.09 down down correct
IOSP.US Innospec Inc 20240502 0 121.56 122.62 120.62 121.7 86293 121.7 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240502 0 12.87 12.9 12.31 12.88 4156728 12.88 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20240502 0 1.26 1.3 1.22 1.26 74246 1.26
IPAR.US Inter Parfums Inc 20240502 0 117.02 118.76 115.18 118.56 161889 118.56 up up correct
IPDN.US Professional Diversity Network Inc 20240502 0 1.6 1.71 1.45 1.7 221792 1.7 up up correct
IPGP.US IPG Photonics Corporation 20240502 0 84.33 86.76 83.68 86.7 356785 86.7 up up correct
IPHA.US Innate Pharma S.A 20240502 0 2.385 2.43 2.3837 2.43 3106 2.43 up up correct
IPSC.US Century Therapeutics Inc. 20240502 0 3.09 3.09 2.95 3 116137 3 down down correct
IPW.US iPower Inc. 20240502 0 0.57 0.57 0.52 0.525 2777 0.525 down down correct
IPWR.US Ideal Power Inc 20240502 0 7.71 7.75 7.46 7.54 18057 7.54 down down correct
IQ.US iQIYI Inc 20240502 0 5.2 5.29 5.01 5.09 11104650 5.09 down down correct
IRBT.US iRobot Corporation 20240502 0 8.73 9.24 8.5801 8.9 1268161 8.9 up up correct
IRDM.US Iridium Communications Inc 20240502 0 31.72 31.79 30.8 30.98 693275 30.98 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240502 0 4.535 4.6185 4.36 4.57 4161005 4.57 up up correct
IRIX.US IRIDEX Corporation 20240502 0 2.8935 2.8935 2.76 2.8496 12386 2.8496 down down correct
IRMD.US IRadimed Corporation 20240502 0 42.59 44.2527 41.77 43.85 118283 43.85 up up correct
IROQ.US IF Bancorp Inc 20240502 0 16.25 16.25 16.25 16.25 33 16.25
IRTC.US iRhythm Technologies Inc 20240502 0 112.22 112.22 108.56 110.88 588437 110.88 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240502 0 8.25 8.325 8.11 8.3 1598267 8.3 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240502 0 0.27 0.276 0.2647 0.2665 199375 0.2665 down down correct
ISRG.US Intuitive Surgical Inc 20240502 0 373.64 377.88 367.385 377.65 1208612 377.65 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20240502 0 6.44 6.72 6.44 6.635 29575 6.635 up down incorrect
ISTR.US Investar Holding Corporation 20240502 0 16.51 16.69 16.3 16.3 27079 16.3 down up incorrect
ISUN.US iSun Inc 20240502 0 0.1463 0.1499 0.1318 0.1374 639377 0.1374 down up incorrect
ITCI.US Intra 20240502 0 73.77 73.77 69.98 70.34 1233787 70.34 down up incorrect
ITI.US Iteris Inc 20240502 0 4.56 4.56 4.46 4.54 119102 4.54 down up incorrect
ITIC.US Investors Title Company 20240502 0 162.08 162.18 161.5 162.18 3407 162.18 up down incorrect
ITOS.US iTeos Therapeutics Inc 20240502 0 11.89 11.89 11.26 11.49 338525 11.49 down up incorrect
ITRI.US Itron Inc 20240502 0 97 100.95 94.36 99.82 1354820 99.82 up down incorrect
ITRM.US Iterum Therapeutics plc 20240502 0 1.6 1.62 1.54 1.58 234319 1.58 down up incorrect
ITRN.US Ituran Location and Control Ltd 20240502 0 25.93 26.05 25.56 25.96 48959 25.96 up down incorrect
IVA.US Inventiva S.A 20240502 0 3.13 3.21 3.13 3.2 4305 3.2 up down incorrect
IVAC.US Intevac Inc 20240502 0 4.28 4.39 4.07 4.24 61535 4.24 down up incorrect
IXAQU.US IX Acquisition Corp. Unit 20240502 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240502 0 2.86 3.09 2.82 3.03 70335 3.03 up down incorrect
JACK.US Jack in the Box Inc 20240502 0 56.74 56.74 53.71 54.65 634924 54.65 down up incorrect
JAGX.US Jaguar Health Inc 20240502 0 0.22 0.321 0.22 0.2932 184272891 0.2932 up down incorrect
JAKK.US JAKKS Pacific Inc 20240502 0 18.85 19.23 18.6501 19.05 102853 19.05 up up correct
JAMF.US Jamf Holding Corp 20240502 0 19.81 19.9589 19.66 19.91 453671 19.91 up up correct
JAN.US JanOne Inc 20240502 0 3.46 4.1699 3.39 3.93 130259 3.93 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240502 0 59.94 64.79 56.41 62.43 1118091 62.43 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240502 0 105.14 113.36 103.01 109.29 1061749 109.29 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240502 0 164.74 164.97 161.915 164.57 846092 164.57 down down correct
JBLU.US JetBlue Airways Corporation 20240502 0 5.69 5.87 5.59 5.77 12546750 5.77 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240502 0 95 101.49 92.455 101.37 91782 101.37 up up correct
JCTCF.US Jewett 20240502 0 5.26 5.38 5.21 5.21 2111 5.21 down down correct
JD.US JD.com Inc 20240502 0 30.78 32.86 30.73 32.64 26785900 32.64 up up correct
JFIN.US Jiayin Group Inc 20240502 0 6.35 6.46 6.31 6.45 14800 6.45 up up correct
JFU.US 9F Inc 20240502 0 3.06 3.08 3.05 3.05 1723 3.05 down down correct
JG.US Aurora Mobile Limited 20240502 0 2.99 3.1 2.95 3.1 799 3.1 up up correct
JJSF.US J & J Snack Foods Corp 20240502 0 137.47 138.805 136.885 137.52 62460 137.52 up up correct
JKHY.US Jack Henry & Associates Inc 20240502 0 163.16 164 161 162.51 369854 162.51 down down correct
JOUT.US Johnson Outdoors Inc 20240502 0 42.43 42.63 41.43 42.61 41541 42.61 up up correct
JPM.US PM 20240502 0 18.96 19.04 18.8501 18.93 93125 18.93 down down correct
JRSH.US Jerash Holdings (US) Inc 20240502 0 3.14 3.16 3.12 3.1499 4739 3.1499 up up correct
JRVR.US James River Group Holdings Ltd 20240502 0 8.71 8.965 8.71 8.86 335640 8.86 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240502 0 19.2 19.65 19.03 19.29 10600 19.29 up up correct
JSPR.US Jasper Therapeutics Inc 20240502 0 24.15 24.15 23.17 23.98 59600 23.98 down down correct
JSPRW.US Jasper Therapeutics Inc 20240502 0 0.1422 0.16 0.106 0.158 12515 0.158 up up correct
JVA.US Coffee Holding Co. Inc 20240502 0 1.57 1.57 1.39 1.46 75342 1.46 down down correct
JWEL.US Jowell Global Ltd 20240502 0 1.23 1.24 1.19 1.19 695 1.19 down down correct
JYNT.US The Joint Corp 20240502 0 12.77 13.03 12.54 12.86 44354 12.86 up up correct
JZXN.US Jiuzi Holdings Inc 20240502 0 0.4016 0.41 0.38 0.3878 148472 0.3878 down down correct
KALA.US Kala Pharmaceuticals Inc 20240502 0 6.7191 7.03 6.7 6.7549 8114 6.7549 up up correct
KALU.US Kaiser Aluminum Corporation 20240502 0 92.32 94.57 91.5 94.33 139028 94.33 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240502 0 12.23 12.3 11.75 12.17 571496 12.17 down down correct
KARO.US Karooooo Ltd 20240502 0 28.96 29 27.269 28.87 7795 28.87 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240502 0 4.17 5.035 4.17 4.77 128412 4.77 up up correct
KBNT.US Kubient Inc 20240502 0 0.0003 0.0003 0.0002 0.0002 3619 0.0002 down down correct
KC.US Kingsoft Cloud Holdings Limited 20240502 0 3.37 3.5099 3.33 3.49 1598206 3.49 up up correct
KDP.US Keurig Dr Pepper Inc 20240502 0 33.46 33.76 33.25 33.56 6371855 33.56 up down incorrect
KE.US Kimball Electronics Inc 20240502 0 21.35 21.74 21.11 21.71 101283 21.71 up down incorrect
KELYA.US Kelly Services Inc 20240502 0 23.58 23.73 23.29 23.72 285914 23.72 up down incorrect
KELYB.US Kelly Services Inc 20240502 0 23.51 23.51 23.51 23.51 0 23.51
KEQU.US Kewaunee Scientific Corporation 20240502 0 36.17 36.2 34.66 34.66 3078 34.66 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20240502 0 3.82 3.82 3.63 3.63 11987 3.63 down up incorrect
KFRC.US Kforce Inc 20240502 0 63.34 65.11 62.88 65.03 127456 65.03 up down incorrect
KHC.US The Kraft Heinz Company 20240502 0 36.39 37.065 36.38 36.72 11373600 36.72 up down incorrect
KIDS.US OrthoPediatrics Corp 20240502 0 31.33 31.995 30.87 31.81 105645 31.81 up down incorrect
KINS.US Kingstone Companies Inc 20240502 0 4.47 4.6499 4.1801 4.29 61927 4.29 down up incorrect
KIRK.US Kirkland's Inc 20240502 0 1.96 1.9899 1.9 1.96 64624 1.96
KLAC.US KLA Corporation 20240502 0 675.64 683 664.185 682.05 675160 682.05 up up correct
KLDO.US Kaleido Biosciences Inc 20240502 0 0.0001 0.0001 0.0001 0.0001 1812 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240502 0 44.52 46.94 44.52 46.02 988281 46.02 up up correct
KLTR.US Kaltura Inc. Common Stock 20240502 0 1.26 1.26 1.19 1.22 114613 1.22 down down correct
KLXE.US KLX Energy Services Holdings Inc 20240502 0 6.31 6.67 6.245 6.57 149800 6.57 up up correct
KMDA.US Kamada Ltd 20240502 0 5.27 5.6 5.27 5.56 38254 5.56 up up correct
KNDI.US Kandi Technologies Group Inc 20240502 0 2.49 2.52 2.42 2.44 56300 2.44 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240502 0 19.56 19.75 19.24 19.38 411949 19.38 down down correct
KNSL.US Kinsale Capital Group Inc 20240502 0 379.8 382.49 371.67 373.11 240906 373.11 down down correct
KOD.US Kodiak Sciences Inc 20240502 0 3.59 3.71 3.47 3.7 243800 3.7 up up correct
KOPN.US Kopin Corporation 20240502 0 0.82 0.8354 0.7523 0.8041 2515481 0.8041 down down correct
KOSS.US Koss Corporation 20240502 0 2.4 2.41 2.31 2.3899 23094 2.3899 down up incorrect
KPLT.US Katapult Holdings Inc 20240502 0 13.37 14.29 12.9204 14.0755 7820 14.0755 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20240502 0 0.5387 0.56 0.5103 0.5426 54024 0.5426 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20240502 0 1.1 1.13 1.045 1.08 975016 1.08 down up incorrect
KRBP.US Kiromic BioPharma Inc 20240502 0 2.5 2.5 2.46 2.46 800 2.46 down up incorrect
KRKR.US 36Kr Holdings Inc 20240502 0 0.38 0.38 0.3301 0.3692 61361 0.3692 down up incorrect
KRMD.US Repro Med Systems Inc 20240502 0 2.27 2.48 2.27 2.38 90707 2.38 up down incorrect
KRNL.US Kernel Group Holdings Inc 20240502 0 10.75 10.75 10.75 10.75 100 10.75
KRNLU.US Kernel Group Holdings Inc 20240502 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240502 0 0.11 0.11 0.11 0.11 5323 0.11
KRNT.US Kornit Digital Ltd 20240502 0 15.74 15.82 15.25 15.78 161535 15.78 up down incorrect
KRNY.US Kearny Financial Corp 20240502 0 5.57 5.68 5.56 5.65 338933 5.5427 up down incorrect
KRON.US Kronos Bio Inc 20240502 0 1.04 1.06 1 1.03 198216 1.03 down up incorrect
KROS.US Keros Therapeutics Inc 20240502 0 58.34 58.495 56.69 57.1 344947 57.1 down up incorrect
KRT.US Karat Packaging Inc 20240502 0 27.65 27.83 27.07 27.83 20000 27.83 up down incorrect
KRUS.US Kura Sushi USA Inc 20240502 0 103.77 107.19 102.895 106.21 105664 106.21 up down incorrect
KRYS.US Krystal Biotech Inc 20240502 0 161.51 162.99 158.58 160.23 229129 160.23 down up incorrect
KTCC.US Key Tronic Corporation 20240502 0 4.33 4.42 4.29 4.34 7897 4.34 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240502 0 18.31 18.41 17.76 18.09 985046 18.09 down down correct
KTRA.US Kintara Therapeutics Inc 20240502 0 0.1472 0.1617 0.145 0.1572 3585583 0.1572 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240502 0 6.92 6.92 6.92 6.92 400 6.92
KURA.US Kura Oncology Inc 20240502 0 20.15 20.64 19.96 20.59 560380 20.59 up up correct
KVHI.US KVH Industries Inc 20240502 0 4.865 5.02 4.865 4.98 87917 4.98 up up correct
KXIN.US Kaixin Auto Holdings 20240502 0 0.1234 0.1355 0.1234 0.1338 1198818 0.1338 up up correct
KYMR.US Kymera Therapeutics Inc 20240502 0 36.17 36.83 35.055 36.3 502669 36.3 up up correct
KZIA.US Kazia Therapeutics Limited 20240502 0 0.3 0.3099 0.27 0.2825 413588 0.2825 down down correct
KZR.US Kezar Life Sciences Inc 20240502 0 0.84 0.8679 0.8339 0.8547 659673 0.8547 up up correct
LABP.US Landos Biopharma Inc 20240502 0 22.12 22.3624 21.91 22.25 6316 22.25 up up correct
LAKE.US Lakeland Industries Inc 20240502 0 17.28 17.71 16.89 16.89 27005 16.89 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240502 0 117.93 119.88 114.76 118.68 1192825 118.68 up up correct
LANC.US Lancaster Colony Corporation 20240502 0 188.68 197.11 186.405 192 204721 192 up up correct
LAND.US Gladstone Land Corporation 20240502 0 12.84 13.035 12.82 13.01 167240 13.01 up up correct
LANDM.US Gladstone Land Corporation 20240502 0 24 24.073 23.96 23.994 3300 23.994 down down correct
LANDO.US Gladstone Land Corporation 20240502 0 19.25 19.3 19.19 19.225 4500 19.225 down down correct
LARAX.US LARAX 20240502 0 8.85 8.85 8.85 8.85 0 8.85
LARK.US Landmark Bancorp Inc 20240502 0 18.3 18.67 18.3 18.495 1232 18.495 up up correct
LASR.US nLIGHT Inc 20240502 0 11.48 11.675 11.32 11.56 210820 11.56 up up correct
LAUR.US Laureate Education Inc 20240502 0 13.52 14.37 13.26 14.23 1661888 14.23 up up correct
LAZR.US Luminar Technologies Inc 20240502 0 1.5 1.55 1.45 1.5 4394218 1.5
LBAI.US Lakeland Bancorp Inc 20240502 0 12.56 12.69 12.5 12.66 173395 12.66 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240502 0 22.04 23.16 21.46 22.81 293900 22.81 up up correct
LBRDA.US Liberty Broadband Corporation 20240502 0 51.59 51.96 51.37 51.63 137787 51.63 up up correct
LBRDK.US Liberty Broadband Corporation 20240502 0 51.65 51.65 51.015 51.45 1090824 51.45 down down correct
LBRDP.US Liberty Broadband Corporation 20240502 0 22.58 22.58 22.58 22.58 6300 22.58
LBTYA.US Liberty Global plc 20240502 0 16.14 16.89 15.93 16.64 2925526 16.64 up up correct
LBTYB.US Liberty Global plc 20240502 0 16.29 16.29 16.29 16.29 88 16.29
LBTYK.US Liberty Global plc 20240502 0 16.7 17.425 16.4 17.14 4149319 17.14 up up correct
LCID.US Lucid Group Inc. Common Stock 20240502 0 2.66 2.79 2.57 2.78 23553000 2.78 up up correct
LCNB.US LCNB Corp 20240502 0 14.49 14.98 14.4444 14.47 22079 14.47 down down correct
LCRDX.US LCRDX 20240502 0 8.85 8.85 8.85 8.85 0 8.85
LCRUX.US LCRUX 20240502 0 8.85 8.85 8.85 8.85 0 8.85
LCUT.US Lifetime Brands Inc 20240502 0 9.21 9.3 9.12 9.29 37981 9.29 up up correct
LE.US Lands' End Inc 20240502 0 13.75 14.59 13.66 14.26 190134 14.26 up up correct
LECO.US Lincoln Electric Holdings Inc 20240502 0 221.49 222.61 218.255 222.56 237884 222.56 up up correct
LEDS.US SemiLEDs Corporation 20240502 0 1.57 1.57 1.56 1.56 2891 1.56 down down correct
LEE.US Lee Enterprises Incorporated 20240502 0 12.5 12.5518 11.692 12.5 16474 12.5
LEGH.US Legacy Housing Corporation 20240502 0 20.73 21.17 20.518 20.98 68498 20.98 up up correct
LEGN.US Legend Biotech Corporation 20240502 0 44.5 45.97 43.65 45.93 996334 45.93 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240502 0 46.38 46.38 46.38 46.38 0 46.38
LESL.US Leslie's Inc 20240502 0 4.24 4.38 4.1 4.36 4063193 4.36 up up correct
LEXX.US Lexaria Bioscience Corp 20240502 0 3.5 3.53 2.95 3 185054 3 down down correct
LEXXW.US Lexaria Bioscience Corp 20240502 0 1.1076 1.1999 0.75 1.1999 1924 1.1999 up up correct
LFMD.US LifeMD Inc 20240502 0 11.87 12.5 11.64 12.49 602934 12.49 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240502 0 22.6 22.623 22.4 22.4 1300 22.4 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20240502 0 6.53 6.6 6.38 6.53 771707 6.53
LFUS.US Littelfuse Inc 20240502 0 235.59 239.01 231.74 238.83 168552 238.83 up up correct
LFVN.US LifeVantage Corporation 20240502 0 6.19 6.3199 6.1 6.11 24154 6.11 down down correct
LGHL.US Lion Group Holding Ltd 20240502 0 0.529 0.5299 0.471 0.5 444618 0.5 down down correct
LGHLW.US Lion Financial Group Limited 20240502 0 0.006 0.007 0.006 0.007 9130 0.007 up up correct
LGIH.US LGI Homes Inc 20240502 0 90.18 92.42 87.47 92.29 425213 92.29 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240502 0 71.77 72.7 70.86 72.32 146500 72.32 up up correct
LGO.US Largo Resources Ltd 20240502 0 1.55 1.63 1.51 1.63 28790 1.63 up up correct
LGVN.US Longeveron Inc 20240502 0 1.78 2.0799 1.7 1.81 1699644 1.81 up up correct
LI.US Li Auto Inc 20240502 0 27.975 29.36 27.96 28.98 17457090 28.98 up down incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240502 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240502 0 1 1.11 0.986 1.03 102421 1.03 up down incorrect
LIDRW.US AEye Inc 20240502 0 0.012 0.012 0.008 0.008 5200 0.008 down up incorrect
LIFE.US aTyr Pharma Inc 20240502 0 1.61 1.61 1.54 1.6 488236 1.6 down up incorrect
LILA.US Liberty Latin America Ltd 20240502 0 7.89 7.97 7.745 7.97 315102 7.97 up down incorrect
LILAK.US Liberty Latin America Ltd 20240502 0 7.76 7.95 7.725 7.94 921710 7.94 up down incorrect
LILM.US Lilium NV 20240502 0 0.984 1.02 0.98 1.01 1839700 1.01 up down incorrect
LILMW.US Lilium Equity Warrants 20240502 0 0.108 0.108 0.092 0.107 12400 0.107 down up incorrect
LINC.US Lincoln Educational Services Corporation 20240502 0 10.89 11.38 10.818 11.23 104497 11.23 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20240502 0 7.6 7.72 7.42 7.54 269073 7.54 down up incorrect
LINK.US Interlink Electronics Inc 20240502 0 5.58 5.928 5.58 5.6 1129 5.6 up down incorrect
LIQT.US LiqTech International Inc 20240502 0 2.66 2.71 2.66 2.71 565 2.71 up down incorrect
LITE.US Lumentum Holdings Inc 20240502 0 44.44 44.44 42.6 44.29 825125 44.29 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20240502 0 0.97 1 0.9 0.9272 20054 0.9272 down up incorrect
LIVE.US Live Ventures Incorporated 20240502 0 25.98 26.21 25.94 25.97 7215 25.97 down up incorrect
LIVN.US LivaNova PLC 20240502 0 62.63 62.94 60.07 62.92 1500574 62.92 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20240502 0 2.94 2.94 2.8364 2.8821 8687 2.8821 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20240502 0 0.05 0.05 0.05 0.05 0 0.05
LKCO.US Luokung Technology Corp 20240502 0 0.4831 0.5 0.4801 0.495 29706 0.495 up up correct
LKFN.US Lakeland Financial Corporation 20240502 0 61.17 61.61 60.91 61.29 91683 61.29 up up correct
LKQ.US LKQ Corporation 20240502 0 43.27 43.65 43.27 43.34 2116684 43.34 up up correct
LMAT.US LeMaitre Vascular Inc 20240502 0 66.78 67.56 65.16 66.77 176662 66.77 down down correct
LMB.US Limbach Holdings Inc 20240502 0 46.13 46.13 44.42 44.85 100447 44.85 down down correct
LMFA.US LM Funding America Inc 20240502 0 2.41 2.49 2.35 2.4 29880 2.4 down up incorrect
LMNR.US Limoneira Company 20240502 0 20.34 21.49 20.095 21.45 113996 21.45 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20240502 0 0.11 0.12 0.11 0.12 1362 0.12 up down incorrect
LNSR.US LENSAR Inc 20240502 0 3.227 3.3 3.02 3.12 31523 3.12 down up incorrect
LNT.US Alliant Energy Corporation 20240502 0 50.69 50.85 50.26 50.85 1983023 50.85 up down incorrect
LNTH.US Lantheus Holdings Inc 20240502 0 75 79.25 74.825 78.18 3707110 78.18 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240502 0 5.07 5.1 5.06 5.098 26907 5.098 up up correct
LOB.US Live Oak Bancshares Inc 20240502 0 33.88 34.87 33.695 34.81 144401 34.81 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240502 0 8.51 8.6 8.36 8.6 345195 8.6 up up correct
LOGI.US Logitech International S.A 20240502 0 81.46 81.97 80.78 81.77 772869 81.77 up up correct
LOOP.US Loop Industries Inc 20240502 0 2.9 2.93 2.75 2.93 17266 2.93 up up correct
LOPE.US Grand Canyon Education Inc 20240502 0 131.56 134.18 130.9501 134.02 182516 134.02 up up correct
LOVE.US The Lovesac Company 20240502 0 22.46 22.46 22.03 22.29 180336 22.29 down down correct
LPCN.US Lipocine Inc 20240502 0 4.8 5.1 4.66 4.7 25742 4.7 down down correct
LPLA.US LPL Financial Holdings Inc 20240502 0 266.75 271.82 266.75 269.47 562080 269.47 up up correct
LPRO.US Open Lending Corporation 20240502 0 5.21 5.2275 5.05 5.19 256158 5.19 down down correct
LPSN.US LivePerson Inc 20240502 0 0.5138 0.5755 0.4833 0.5656 4926956 0.5656 up up correct
LPTH.US LightPath Technologies Inc 20240502 0 1.4199 1.44 1.4049 1.44 6606 1.44 up up correct
LPTX.US Leap Therapeutics Inc 20240502 0 3.31 3.35 3.05 3.17 137458 3.17 down down correct
LQDA.US Liquidia Corporation 20240502 0 13.25 13.35 12.85 12.98 478433 12.98 down down correct
LQDT.US Liquidity Services Inc 20240502 0 17.44 17.78 17.33 17.75 73052 17.75 up up correct
LRCX.US Lam Research Corporation 20240502 0 881.04 885.18 862.085 883.68 724538 883.68 up up correct
LRFC.US Logan Ridge Finance Corp 20240502 0 22.05 22.25 22.05 22.25 300 22.25 up up correct
LRMR.US Larimar Therapeutics Inc 20240502 0 7.38 7.63 7.18 7.61 220416 7.61 up up correct
LSBK.US Lake Shore Bancorp Inc 20240502 0 11.79 11.87 11.79 11.87 1301 11.69 up up correct
LSCC.US Lattice Semiconductor Corporation 20240502 0 68.5 70.52 67.69 69.86 1739587 69.86 up up correct
LSEA.US Landsea Homes Corporation 20240502 0 10.06 10.4 9.61 9.84 326986 9.84 down down correct
LSEAW.US Landsea Homes Corporation 20240502 0 0.21 0.21 0.21 0.21 6501 0.21
LSTR.US Landstar System Inc 20240502 0 174.19 178.2856 172.31 177 347131 176.678 up up correct
LSXMA.US The Liberty SiriusXM Group 20240502 0 24.76 25 24.49 24.77 837300 24.77 up up correct
LSXMB.US The Liberty SiriusXM Group 20240502 0 25.2 25.2 25.2 25.2 0 25.2
LSXMK.US The Liberty SiriusXM Group 20240502 0 24.81 25.01 24.485 24.78 1450100 24.78 down down correct
LTAFX.US Altst Strgs Fd A 20240502 0 16.19 16.19 16.19 16.19 0 16.19
LTBR.US Lightbridge Corporation 20240502 0 2.61 2.63 2.5001 2.55 36402 2.55 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240502 0 15.3 15.3 15.3 15.3 0 15.3
LTCH.US Latch Inc 20240502 0 0.5 0.6 0.4 0.421 18100 0.421 down down correct
LTIFX.US LTIFX 20240502 0 16.38 16.38 16.38 16.38 0 16.38
LTRN.US Lantern Pharma Inc 20240502 0 5.58 5.595 5.2675 5.49 137628 5.49 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240502 0 1.6 1.624 1.52 1.56 409400 1.56 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240502 0 6.38 6.38 6.38 6.38 0 6.38
LTRX.US Lantronix Inc 20240502 0 3.73 3.73 3.5611 3.68 292454 3.68 down down correct
LTRYW.US Lottery Com 20240502 0 0.0121 0.013 0.0121 0.013 1100 0.013 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240502 0 0.9 0.99 0.87 0.95 540942 0.95 up up correct
LULU.US Lululemon Athletica Inc 20240502 0 356.34 357.29 348.51 350.8 1818600 350.8 down down correct
LUMO.US Lumos Pharma Inc 20240502 0 3.05 3.06 2.98 3.04 128322 3.04 down down correct
LUNA.US Luna Innovations Incorporated 20240502 0 2.24 2.26 1.9901 2.25 894828 2.25 up up correct
LUNG.US Pulmonx Corporation 20240502 0 9.98 9.98 8.85 9.38 1503335 9.38 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240502 0 1.69 1.69 1.55 1.66 28108 1.66 down down correct
LVO.US LiveOne Inc 20240502 0 1.87 1.91 1.8506 1.91 264440 1.91 up up correct
LVTX.US Lava Therapeutics B.V 20240502 0 3.02 3.1 2.9625 3.1 39366 3.1 up up correct
LWAY.US Lifeway Foods Inc 20240502 0 21.41 24.13 21.11 24 273808 24 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240502 0 3.87 3.965 3.82 3.96 336331 3.96 up up correct
LX.US LexinFintech Holdings Ltd 20240502 0 1.73 1.79 1.7 1.78 847209 1.78 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240502 0 0.44 0.48 0.433 0.455 86600 0.455 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240502 0 1.73 1.75 1.65 1.7 4643859 1.7 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240502 0 2.38 2.44 2.315 2.4 799681 2.4 up up correct
LYFT.US Lyft Inc 20240502 0 16.25 16.875 16.01 16.84 13029050 16.84 up up correct
LYRA.US Lyra Therapeutics Inc 20240502 0 5.26 5.26 4.58 4.63 582604 4.63 down down correct
LYTS.US LSI Industries Inc 20240502 0 14.72 14.97 14.69 14.92 68100 14.87 up up correct
LZ.US LegalZoom.com Inc 20240502 0 12.3 12.3 11.94 12.05 1248073 12.05 down down correct
MACA.US Moringa Acquisition Corp 20240502 0 11.16 11.16 11.16 11.16 100 11.16
MACAU.US Moringa Acquisition Corp 20240502 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240502 0 0.061 0.061 0.061 0.061 238 0.061
MACK.US Merrimack Pharmaceuticals Inc 20240502 0 15 15.03 14.9608 15.03 207140 15.03 up up correct
MANH.US Manhattan Associates Inc 20240502 0 209.57 210.98 207.96 208.84 380015 208.84 down down correct
MAPS.US WM Technology Inc 20240502 0 1.26 1.33 1.2 1.27 825728 1.27 up up correct
MAPSW.US WM Technology Inc 20240502 0 0.0792 0.08 0.0682 0.0715 145766 0.0715 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240502 0 11.05 11.05 11.05 11.05 400 11.05
MAQCU.US Maquia Capital Acquisition Corporation 20240502 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240502 0 236.35 236.7 232.63 235.56 1413200 235.56 down down correct
MARA.US Marathon Digital Holdings Inc 20240502 0 16.6 17.14 15.91 17.07 35299800 17.07 up up correct
MARK.US Remark Holdings Inc 20240502 0 0.1169 0.1282 0.1151 0.1209 315543 0.1209 up up correct
MARPS.US Marine Petroleum Trust 20240502 0 4.16 4.33 4.16 4.2027 5240 4.2027 up up correct
MASI.US Masimo Corporation 20240502 0 134.69 137.29 132.518 136.25 431442 136.25 up up correct
MASS.US 908 Devices Inc 20240502 0 5.74 5.74 5.47 5.67 311882 5.67 down down correct
MAT.US Mattel Inc 20240502 0 18.22 18.53 18.2 18.43 2368225 18.43 up up correct
MATW.US Matthews International Corporation 20240502 0 26.96 27.33 26.74 27.12 122972 26.88 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240502 0 1.98 2.26 1.91 2.24 2866296 2.24 up up correct
MBCN.US Middlefield Banc Corp 20240502 0 21.62 22.6 21.51 22.6 8749 22.6 up up correct
MBIN.US Merchants Bancorp 20240502 0 42.32 43.6 42.0001 43.02 225567 43.02 up up correct
MBINN.US Merchants Bancorp 20240502 0 19.75 20.06 19.45 19.94 10400 19.94 up up correct
MBINO.US Merchants Bancorp 20240502 0 24.63 24.81 24.63 24.7 16700 24.7 up up correct
MBIO.US Mustang Bio Inc 20240502 0 0.2699 0.2999 0.2699 0.293 259141 0.293 up up correct
MBNKP.US Medallion Bank 20240502 0 24.9 25.19 24.9 25.1 1700 25.1 up up correct
MBOT.US Microbot Medical Inc 20240502 0 0.94 1 0.9302 0.9985 68410 0.9985 up up correct
MBRX.US Moleculin Biotech Inc 20240502 0 5.1096 5.3599 5.1096 5.15 5690 5.15 up up correct
MBTC.US Nocturne Acquisition Corporation 20240502 0 11.66 11.66 11.66 11.66 0 11.66
MBTCU.US Nocturne Acquisition Corporation 20240502 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240502 0 32 32.845 31.465 31.79 665814 31.79 down down correct
MBWM.US Mercantile Bank Corporation 20240502 0 37.81 38.29 37.535 38.14 90598 38.14 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240502 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240502 0 55 55 10.67 11.21 7800 11.21 down down correct
MCBC.US Macatawa Bank Corporation 20240502 0 14.14 14.36 14.14 14.3 108652 14.2108 up up correct
MCBS.US MetroCity Bankshares Inc 20240502 0 24.29 24.72 24.215 24.61 25064 24.61 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240502 0 20.19 20.22 19.73 19.92 118138 19.92 down down correct
MCHP.US Microchip Technology Incorporated 20240502 0 90.035 90.271 87.49 89.46 5406706 89.46 down down correct
MCHX.US Marchex Inc 20240502 0 1.38 1.4 1.36 1.36 28024 1.36 down down correct
MCRB.US Seres Therapeutics Inc 20240502 0 1.07 1.11 1.0001 1.11 3254754 1.11 up up correct
MCRI.US Monarch Casino & Resort Inc 20240502 0 68.72 68.82 67.5 68.15 97426 68.15 down down correct
MDB.US MongoDB Inc 20240502 0 379.83 380.94 360.6 363.17 1062814 363.17 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240502 0 213.01 218.1894 208.77 216.05 451720 216.05 up up correct
MDGS.US Medigus Ltd 20240502 0 1.61 1.8 1.5101 1.71 12874 1.71 up up correct
MDIA.US MediaCo Holding Inc 20240502 0 2.3 2.31 1.94 2.11 119725 2.11 down down correct
MDJH.US MDJM Ltd 20240502 0 1.106 1.17 1.03 1.04 11585 1.04 down down correct
MDLZ.US Mondelez International Inc 20240502 0 70.86 71.26 70.45 70.5 7423100 70.5 down down correct
MDRR.US Medalist Diversified REIT Inc 20240502 0 5.46 5.51 5.45 5.5057 1630 5.5057 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240502 0 24.14 24.14 24.14 24.14 0 24.14
MDRX.US Allscripts Healthcare Solutions Inc 20240502 0 7.8 8.15 7.7 7.8 609223 7.8
MDWD.US MediWound Ltd 20240502 0 19.7 19.78 18.53 18.84 55429 18.84 down down correct
MDXG.US MiMedx Group Inc 20240502 0 7.32 7.58 7.21 7.5 1066184 7.5 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240502 0 2.73 3.03 2.71 2.97 120390 2.97 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240502 0 0.5171 0.5197 0.486 0.5046 2838034 0.5046 down down correct
MEDP.US Medpace Holdings Inc 20240502 0 397.62 402.11 390.28 391.07 230439 391.07 down down correct
MEDS.US TRxADE HEALTH Inc 20240502 0 5.89 6.44 5.89 6.01 10105 6.01 up up correct
MEIP.US MEI Pharma Inc 20240502 0 3.08 3.185 3.06 3.06 11077 3.06 down down correct
MELI.US MercadoLibre Inc 20240502 0 1463.38 1506.25 1444.1 1505.99 695968 1505.99 up up correct
MEOH.US Methanex Corporation 20240502 0 48.58 48.79 47.6 48.12 176369 48.12 down down correct
MERC.US Mercer International Inc 20240502 0 10.33 10.57 10.29 10.51 144169 10.51 up up correct
MESA.US Mesa Air Group Inc 20240502 0 0.9212 0.9212 0.88 0.9032 108469 0.9032 down down correct
MESO.US Mesoblast Limited 20240502 0 7.35 7.35 7.1 7.29 93577 7.29 down down correct
METC.US Ramaco Resources Inc 20240502 0 15.8 16.25 15.64 15.69 605959 15.69 down down correct
METCL.US METCL 20240502 0 25.32 25.35 25.32 25.35 1400 25.35 up up correct
MFH.US Mercurity Fintech Holding Inc 20240502 0 1.35 1.4825 1.2601 1.4 4991 1.4 up up correct
MFIN.US Medallion Financial Corp 20240502 0 7.88 7.96 7.75 7.85 48816 7.85 down down correct
MGEE.US MGE Energy Inc 20240502 0 79.36 80.4 79.34 80.29 214000 80.29 up up correct
MGIC.US Magic Software Enterprises Ltd 20240502 0 11.8 11.915 11.6 11.9 54332 11.9 up up correct
MGNI.US Magnite Inc 20240502 0 9.18 9.318 9.01 9.12 1143975 9.12 down down correct
MGNX.US MacroGenics Inc 20240502 0 15.68 15.985 15.16 15.22 576222 15.22 down down correct
MGPI.US MGP Ingredients Inc 20240502 0 79.4 83.67 78.22 82.26 279297 82.26 up up correct
MGRC.US McGrath RentCorp 20240502 0 107.42 108.93 106.7401 108.65 105102 108.65 up up correct
MGTX.US MeiraGTx Holdings plc 20240502 0 5.01 5.06 4.93 4.99 100569 4.99 down down correct
MGYR.US Magyar Bancorp Inc 20240502 0 10.99 11 10.93 10.93 3089 10.8803 down down correct
MHLD.US Maiden Holdings Ltd 20240502 0 2.24 2.25 2.18 2.21 156732 2.21 down down correct
MIDD.US The Middleby Corporation 20240502 0 139.2 139.87 136.79 138.87 303895 138.87 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240502 0 1.31 1.33 1.195 1.24 161724 1.24 down down correct
MIND.US MIND Technology Inc 20240502 0 5.84 6.2494 5.6 6.12 16184 6.12 up up correct
MINDP.US MIND Technology Inc 20240502 0 10.73 11 10.416 11 4900 11 up up correct
MINM.US Minim Inc. Common Stock 20240502 0 3.85 4.37 3.85 4.32 41979 4.32 up up correct
MIR.US WT 20240502 0 2.21 2.25 2.14 2.15 83071 2.15 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240502 0 25.82 25.9199 25.18 25.6 313320 25.6 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240502 0 1.63 1.71 1.6 1.64 197771 1.64 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240502 0 10.82 10.82 10.82 10.82 0 10.82
MITAU.US Coliseum Acquisition Corp. Unit 20240502 0 10.71 10.71 10.71 10.71 0 10.71
MITK.US Mitek Systems Inc 20240502 0 12.75 13.09 12.5 13.09 541002 13.09 up up correct
MKSI.US MKS Instruments Inc 20240502 0 117.64 119.19 115.125 117.98 666832 117.98 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240502 0 1.67 1.67 1.585 1.61 40487 1.61 down down correct
MKTX.US MarketAxess Holdings Inc 20240502 0 208.26 209.25 203.76 209.12 358948 209.12 up up correct
MLAB.US Mesa Laboratories Inc 20240502 0 111.59 114.14 108.97 113.37 39512 113.37 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240502 0 6.9 7.27 6.83 7.15 9824030 7.15 up up correct
MLKN.US MillerKnoll Inc 20240502 0 25.6 26.16 25.4 26.16 387217 26.16 up up correct
MMAT.US Meta Materials Inc 20240502 0 3.38 3.6599 3.36 3.6 224737 3.6 up up correct
MMLP.US Martin Midstream Partners L.P 20240502 0 2.66 2.88 2.58 2.88 68362 2.875 up up correct
MMSI.US Merit Medical Systems Inc 20240502 0 76.66 78.12 76.515 77.02 493142 77.02 up up correct
MMYT.US MakeMyTrip Limited 20240502 0 68.32 70.51 66.42 70.47 636301 70.47 up up correct
MNDO.US MIND C.T.I. Ltd 20240502 0 1.91 1.91 1.8659 1.88 31587 1.88 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240502 0 190.38 191.29 179.02 186.93 945394 186.93 down down correct
MNKD.US MannKind Corporation 20240502 0 4.44 4.44 4.29 4.38 1710776 4.38 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240502 0 9.55 9.6 9.21 9.52 653847 9.52 down down correct
MNOV.US MediciNova Inc 20240502 0 1.34 1.38 1.31 1.38 19794 1.38 up up correct
MNPR.US Monopar Therapeutics Inc 20240502 0 0.641 0.67 0.641 0.66 32147 0.66 up up correct
MNRO.US Monro Inc 20240502 0 27 27.19 26.32 26.94 370393 26.94 down down correct
MNSB.US MainStreet Bancshares Inc 20240502 0 15.97 16.27 15.9 16.18 24935 16.18 up up correct
MNSBP.US MainStreet Bancshares Inc 20240502 0 21.82 21.82 21.57 21.57 1300 21.57 down down correct
MNST.US Monster Beverage Corporation 20240502 0 53.83 53.88 53.21 53.39 6294000 53.39 down down correct
MNTK.US Montauk Renewables Inc 20240502 0 3.73 3.8 3.68 3.76 138399 3.76 up up correct
MNTS.US Momentus Inc 20240502 0 0.53 0.5439 0.5157 0.5378 295853 0.5378 up up correct
MNTSW.US Momentus Inc 20240502 0 0.01 0.01 0.008 0.0094 3860 0.0094 down down correct
MNTX.US Manitex International Inc 20240502 0 5.5 5.93 5.5 5.83 66667 5.83 up up correct
MODV.US ModivCare Inc 20240502 0 22.57 23.19 21.92 21.98 394233 21.98 down down correct
MOFG.US MidWestOne Financial Group Inc 20240502 0 21.22 21.6 21.21 21.45 23199 21.45 up up correct
MOGO.US Mogo Inc 20240502 0 1.84 1.87 1.84 1.85 10887 1.85 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240502 0 3.88 4.025 3.765 3.765 16919 3.765 down down correct
MOMO.US Momo Inc 20240502 0 5.98 6.2 5.98 6.13 1337314 6.13 up up correct
MOR.US MorphoSys AG 20240502 0 17.5 17.95 17.48 17.87 765866 17.87 up up correct
MORF.US Morphic Holding Inc 20240502 0 28.41 29.17 28.09 28.71 335352 28.71 up up correct
MORN.US Morningstar Inc 20240502 0 288.76 292.32 286.34 290.98 92186 290.98 up up correct
MOTS.US Motus GI Holdings Inc 20240502 0 0.072 0.0755 0.071 0.0755 11686 0.0755 up up correct
MOVE.US Movano Inc 20240502 0 0.4856 0.5147 0.4641 0.5126 49762 0.5126 up up correct
MPAA.US Motorcar Parts of America Inc 20240502 0 5.76 5.8497 5.49 5.61 49414 5.61 down down correct
MPB.US Mid Penn Bancorp Inc 20240502 0 20.9 21.12 20.8 20.99 27759 20.99 up up correct
MPWR.US Monolithic Power Systems Inc 20240502 0 681.1 721.195 671.345 712.89 1200604 712.89 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240502 0 5.62 5.63 5.5 5.56 3942776 5.56 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240502 0 2.19 2.47 2.126 2.4341 202461 2.4341 up up correct
MRAM.US Everspin Technologies Inc 20240502 0 6.51 6.97 6.11 6.51 430345 6.51
MRBK.US Meridian Corporation 20240502 0 8.94 9.15 8.7 8.89 8222 8.7683 down down correct
MRCC.US Monroe Capital Corporation 20240502 0 7.35 7.35 7.2 7.27 80898 7.27 down down correct
MRCY.US Mercury Systems Inc 20240502 0 29.06 29.35 28.64 29.34 305062 29.34 up up correct
MREO.US Mereo BioPharma Group plc 20240502 0 3.18 3.24 3.11 3.11 431767 3.11 down down correct
MRIN.US Marin Software Incorporated 20240502 0 2.79 3.28 2.7 3.15 810238 3.15 up up correct
MRKR.US Marker Therapeutics Inc 20240502 0 4.4954 4.4954 4.2 4.2 2242 4.2 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240502 0 5.2038 5.49 5.2038 5.48 408 5.48 up down incorrect
MRNA.US Moderna Inc 20240502 0 114.86 128.81 114.06 125.59 11973100 125.59 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240502 0 1.49 1.53 1.45 1.45 989641 1.45 down up incorrect
MRSN.US Mersana Therapeutics Inc 20240502 0 3.38 3.45 3.255 3.36 1677621 3.36 down up incorrect
MRTN.US Marten Transport Ltd 20240502 0 17.13 17.2925 17.06 17.22 277412 17.22 up down incorrect
MRUS.US Merus N.V 20240502 0 47.67 48.485 46.49 47.5 733011 47.5 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20240502 0 8.58 8.8 8.42 8.8 1426240 8.8 up down incorrect
MRVL.US Marvell Technology Inc 20240502 0 65.12 67.09 64.85 66.67 12956930 66.67 up down incorrect
MS.US PO 20240502 0 18.78 19.04 18.7401 18.93 54101 18.93 up down incorrect
MSBI.US Midland States Bancorp Inc 20240502 0 23.19 23.94 23.19 23.81 135445 23.81 up down incorrect
MSEX.US Middlesex Water Company 20240502 0 52.55 52.6 51.45 52.42 88042 52.42 down up incorrect
MSFIX.US The Multi 20240502 0 11.21 11.21 11.21 11.21 0 11.21
MSFT.US Microsoft Corporation 20240502 0 397.66 399.93 394.65 397.84 17709400 397.84 up up correct
MSGM.US Motorsport Games Inc 20240502 0 2.3313 2.3313 2.27 2.3 6427 2.3 down down correct
MSTR.US MicroStrategy Incorporated 20240502 0 1055 1142.302 1041.762 1129.42 1540225 1129.42 up up correct
MSVB.US Mid 20240502 0 14.11 14.11 13.95 14.06 4000 14.06 down down correct
MTC.US Mmtec Inc 20240502 0 2.97 3.1174 2.33 2.48 318717 2.48 down down correct
MTCH.US Match Group Inc 20240502 0 31.5 31.66 30.72 31.29 3468381 31.29 down down correct
MTEM.US Molecular Templates Inc 20240502 0 1.57 1.725 1.55 1.725 43311 1.725 up up correct
MTEX.US Mannatech Incorporated 20240502 0 8.07 8.07 8.07 8.07 94 8.07
MTLS.US Materialise NV 20240502 0 5.39 5.4 5.23 5.27 49728 5.27 down down correct
MTRX.US Matrix Service Company 20240502 0 11.18 11.62 11.18 11.57 131439 11.57 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240502 0 100.28 100.75 95.365 98.98 1139253 98.98 down up incorrect
MTTR.US Matterport Inc 20240502 0 4.59 4.61 4.49 4.51 3444124 4.51 down up incorrect
MU.US Micron Technology Inc 20240502 0 111.74 112.41 109.43 112.33 15439200 112.33 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240502 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240502 0 5.06 5.28 4.26 4.63 4026770 4.63 down up incorrect
MVBF.US MVB Financial Corp 20240502 0 18.39 18.845 18.14 18.48 25008 18.48 up down incorrect
MVIS.US MicroVision Inc 20240502 0 1.48 1.59 1.48 1.58 1930400 1.58 up down incorrect
MVST.US Microvast Holdings Inc 20240502 0 0.4092 0.415 0.385 0.4014 2392771 0.4014 down up incorrect
MVSTW.US Microvast Holdings Inc 20240502 0 0.03 0.034 0.0291 0.0337 15457 0.0337 up down incorrect
MXCT.US MaxCyte Inc. 20240502 0 3.8 3.8475 3.62 3.83 517179 3.83 up down incorrect
MYFW.US First Western Financial Inc 20240502 0 17 17.535 16.7505 17.39 74523 17.39 up down incorrect
MYGN.US Myriad Genetics Inc 20240502 0 19.67 19.99 19.05 19.22 873725 19.22 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20240502 0 3.27 3.27 3.1014 3.25 28335 3.25 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20240502 0 5.21 5.21 5.21 5.21 339 5.21
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240502 0 0.785 0.815 0.751 0.7651 194251 0.7651 down up incorrect
MYPS.US Playstudios Inc 20240502 0 2.28 2.3 2.2 2.29 178716 2.29 up down incorrect
MYPSW.US MYPSW 20240502 0 0.064 0.064 0.064 0.064 0 0.064
MYRG.US MYR Group Inc 20240502 0 149.79 155.99 141.76 151.99 434305 151.99 up down incorrect
MYSZ.US My Size Inc 20240502 0 4.11 4.595 4.11 4.28 77748 4.28 up down incorrect
NAII.US Natural Alternatives International Inc 20240502 0 6.25 6.25 6.243 6.243 1557 6.243 down down correct
NAOV.US NanoVibronix Inc 20240502 0 0.719 0.74 0.6815 0.74 48590 0.74 up up correct
NARI.US Inari Medical Inc 20240502 0 41.95 42.9925 41.69 41.99 1512782 41.99 up up correct
NATH.US Nathan's Famous Inc 20240502 0 65.5 67 65.5 66.83 2300 66.83 up up correct
NATR.US Nature's Sunshine Products Inc 20240502 0 19.54 19.79 19.22 19.38 61581 19.38 down down correct
NAUT.US Nautilus Biotechnology Inc 20240502 0 2.81 2.81 2.67 2.67 73901 2.67 down down correct
NAVI.US Navient Corporation 20240502 0 15.62 15.62 15.335 15.44 643944 15.44 down down correct
NBIX.US Neurocrine Biosciences Inc 20240502 0 143.79 144.09 139.63 139.83 882407 139.83 down down correct
NBN.US Northeast Bank 20240502 0 53.85 55.05 53.41 54.89 33371 54.8801 up up correct
NBSE.US NeuBase Therapeutics Inc 20240502 0 0.4245 0.429 0.411 0.4121 26906 0.4121 down down correct
NBST.US Newbury Street Acquisition Corporation 20240502 0 10.74 10.83 10.74 10.83 300 10.83 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20240502 0 10.94 10.94 10.94 10.94 0 10.94
NBTB.US NBT Bancorp Inc 20240502 0 36.44 36.76 36.21 36.52 182069 36.52 up up correct
NBTX.US Nanobiotix S.A 20240502 0 6.01 6.07 6.01 6.05 3146 6.05 up up correct
NCMI.US National CineMedia Inc 20240502 0 4.54 4.615 4.415 4.54 521131 4.54
NCNA.US NuCana plc 20240502 0 4.04 4.04 3.85 3.965 8756 3.965 down down correct
NCNO.US nCino Inc 20240502 0 30.43 30.975 30.06 30.71 802614 30.71 up up correct
NCSM.US NCS Multistage Holdings Inc 20240502 0 16.5 18.45 16.3682 17.79 17737 17.79 up up correct
NCTY.US The9 Limited 20240502 0 7.38 8.1683 7.26 7.98 76083 7.98 up up correct
NDAQ.US Nasdaq Inc 20240502 0 60.16 60.21 59.38 60.07 3401685 60.07 down down correct
NDLS.US Noodles & Company 20240502 0 1.55 1.57 1.48 1.56 206436 1.56 up up correct
NDRA.US ENDRA Life Sciences Inc 20240502 0 0.3 0.3799 0.281 0.332 451145 0.332 up up correct
NDSN.US Nordson Corporation 20240502 0 262.06 263.7895 260.07 262.8 213229 262.8 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240502 0 15.84 16.49 15.84 16.43 81707 16.43 up up correct
NEGG.US Newegg Commerce Inc 20240502 0 0.83 0.8666 0.781 0.845 402588 0.845 up up correct
NEO.US NeoGenomics Inc 20240502 0 14.03 14.75 13.69 14.72 1156180 14.72 up up correct
NEOG.US Neogen Corporation 20240502 0 12.39 12.51 12.055 12.45 4899408 12.45 up up correct
NEON.US Neonode Inc 20240502 0 2.44 2.5 2.1 2.15 112709 2.15 down down correct
NEPH.US Nephros Inc 20240502 0 2.305 2.34 2.3 2.33 24756 2.33 up up correct
NERV.US Minerva Neurosciences Inc 20240502 0 2.4 2.44 2.3297 2.35 9729 2.35 down down correct
NESR.US National Energy Services Reunited Corp 20240502 0 9.75 10.01 9.09 9.75 68187 9.75
NEWT.US Newtek Business Services Corp 20240502 0 10.82 11.02 10.8 11.01 99907 11.01 up up correct
NEXI.US NexImmune Inc 20240502 0 3.13 3.2 3.07 3.12 14102 3.12 down down correct
NEXT.US NextDecade Corporation 20240502 0 6.44 6.585 6.33 6.495 932960 6.495 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240502 0 8.67 8.965 8.67 8.87 287120 8.7447 up up correct
NFE.US New Fortress Energy Inc 20240502 0 26.12 26.25 25.81 25.87 807031 25.87 down down correct
NFLX.US Netflix Inc 20240502 0 556.02 565.46 555.59 565.15 3068228 565.15 up up correct
NFYS.US UN 20240502 0 10.8 10.8 10.8 10.8 0 10.8
NHTC.US Natural Health Trends Corp 20240502 0 6.71 6.95 6.71 6.9499 9015 6.9499 up up correct
NICE.US NICE Ltd 20240502 0 221.92 221.965 217.5 219.52 781798 219.52 down down correct
NICHX.US NICHX 20240502 0 28.53 28.53 28.53 28.53 0 28.53
NICK.US Nicholas Financial Inc 20240502 0 7 7.31 6.8677 6.8677 2189 6.8677 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240502 0 7.15 7.1673 6.939 7.1 38047 7.1 down down correct
NIU.US Niu Technologies 20240502 0 2.37 2.43 2.28 2.38 333109 2.38 up up correct
NKLA.US Nikola Corporation 20240502 0 0.62 0.6289 0.6009 0.6125 58104059 0.6125 down down correct
NKSH.US National Bankshares Inc 20240502 0 27.84 27.84 27.3001 27.49 12359 27.49 down down correct
NKTR.US Nektar Therapeutics 20240502 0 1.71 1.79 1.59 1.67 2476533 1.67 down down correct
NKTX.US Nkarta Inc 20240502 0 7.63 7.77 7.25 7.53 1119840 7.53 down up incorrect
NLSP.US NLS Pharmaceutics AG 20240502 0 0.1341 0.1448 0.13 0.136 144724 0.136 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20240502 0 0.039 0.039 0.039 0.039 0 0.039
NMFC.US New Mountain Finance Corporation 20240502 0 12.76 12.76 12.4 12.63 487465 12.63 down up incorrect
NMIH.US NMI Holdings Inc 20240502 0 31.85 32.51 31.73 32.47 807231 32.47 up down incorrect
NMRD.US Nemaura Medical Inc 20240502 0 0.051 0.051 0.033 0.039 219800 0.039 down up incorrect
NMRK.US Newmark Group Inc 20240502 0 9.8 9.98 9.68 9.98 946299 9.98 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20240502 0 1.17 1.2199 1.14 1.21 51942 1.21 up down incorrect
NNAVW.US NextNav Inc. Warrant 20240502 0 3.8436 3.96 3.71 3.73 18293 3.73 down up incorrect
NNBR.US NN Inc 20240502 0 3.56 3.56 3.35 3.36 147005 3.36 down down correct
NNDM.US Nano Dimension Ltd 20240502 0 2.45 2.54 2.45 2.49 829300 2.49 up up correct
NNOX.US Nano 20240502 0 9.4 9.4214 9.125 9.24 558383 9.24 down down correct
NODK.US NI Holdings Inc 20240502 0 14.825 14.9 14.7 14.81 9411 14.81 down down correct
NOTV.US Inotiv Inc 20240502 0 3.98 4.16 3.9 4.16 374220 4.16 up up correct
NOVT.US Novanta Inc 20240502 0 159.5 160.29 156.09 159.65 91444 159.65 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240502 0 11.85 11.85 11.85 11.85 0 11.85
NOVVR.US Nova Vision Acquisition Corp. Rights 20240502 0 0.201 0.201 0.2 0.2 15 0.2 down down correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20240502 0 11.74 11.74 11.74 11.74 0 11.74
NOVVW.US Nova Vision Acquisition Corp. Warrant 20240502 0 0.035 0.035 0.035 0.035 12210 0.035
NPABU.US New Providence Acquisition Corp. II Unit 20240502 0 11 11 11 11 0 11
NPCE.US NeuroPace Inc 20240502 0 14.01 14.08 13.7 13.9 50174 13.9 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240502 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240502 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240502 0 3.67 3.73 3.55 3.73 14956 3.73 up up correct
NRC.US National Research Corporation 20240502 0 34.82 35.13 34.107 34.97 59355 34.97 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240502 0 13.32 13.54 13.15 13.51 341759 13.51 up up correct
NRIM.US Northrim BanCorp Inc 20240502 0 49.53 50.8 49.2764 49.89 13982 49.89 up up correct
NRIX.US Nurix Therapeutics Inc 20240502 0 13.4 13.4 12.61 12.73 1200167 12.73 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240502 0 16.7 16.7 16.7 16.7 0 16.7
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240502 0 16.91 16.91 16.91 16.91 0 16.91
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240502 0 16.92 16.92 16.92 16.92 0 16.92
NRXP.US NRx Pharmaceuticals Inc 20240502 0 2.12 2.26 1.9 2.06 252475 2.06 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240502 0 0.0887 0.095 0.0887 0.09 3277 0.09 up up correct
NSIT.US Insight Enterprises Inc 20240502 0 184.84 185.05 175.365 178.42 456422 178.42 down up incorrect
NSPR.US InspireMD Inc 20240502 0 2.01 2.0261 1.95 2.01 2036 2.01
NSSC.US Napco Security Technologies Inc 20240502 0 40.57 42.12 39.96 41.75 272828 41.75 up down incorrect
NSYS.US Nortech Systems Incorporated 20240502 0 16.4 16.4 15.71 16.02 6493 16.02 down up incorrect
NTAP.US NetApp Inc 20240502 0 102 102.4 100.24 102.12 1196608 102.12 up down incorrect
NTCT.US NetScout Systems Inc 20240502 0 20.01 20.26 19.8 20.26 335379 20.26 up down incorrect
NTES.US NetEase Inc 20240502 0 96.48 99.23 95.91 98.95 2103992 98.95 up down incorrect
NTGR.US NETGEAR Inc 20240502 0 12.79 13 10.48 11.78 1476635 11.78 down up incorrect
NTIC.US Northern Technologies International Corporation 20240502 0 17.55 18.23 17.55 18.09 57305 18.09 up up correct
NTLA.US Intellia Therapeutics Inc 20240502 0 22.8 23.36 22.37 23.27 1218715 23.27 up up correct
NTNX.US Nutanix Inc 20240502 0 62.11 62.21 60.2073 62.19 1897433 62.19 up up correct
NTRA.US Natera Inc 20240502 0 95.03 95.92 92.77 93.72 623156 93.72 down down correct
NTRB.US Nutriband Inc. Common Stock 20240502 0 3.41 3.65 3.3 3.65 8744 3.65 up up correct
NTRBW.US Nutriband Inc. Warrant 20240502 0 0.55 0.55 0.55 0.55 0 0.55
NTRS.US Northern Trust Corporation 20240502 0 83.7 84.2099 82.24 83.5 814950 83.5 down down correct
NTRSO.US Northern Trust Corporation 20240502 0 20.86 21.12 20.77 21 20800 21 up up correct
NTWK.US NetSol Technologies Inc 20240502 0 2.56 2.6664 2.52 2.65 5725 2.65 up up correct
NURO.US NeuroMetrix Inc 20240502 0 4.5 4.5001 4.3 4.47 12705 4.47 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240502 0 71.52 73.29 70.96 72.49 325740 72.49 up up correct
NUWE.US Nuwellis Inc 20240502 0 0.15 0.2644 0.135 0.206 72293039 0.206 up up correct
NUZE.US NuZee Inc 20240502 0 1.43 1.54 1.43 1.54 19604 1.54 up up correct
NVAX.US Novavax Inc 20240502 0 4.69 4.78 4.6 4.71 3689738 4.71 up up correct
NVCR.US NovoCure Limited 20240502 0 13.39 14.21 12.17 14.19 1575580 14.19 up up correct
NVDA.US NVIDIA Corporation 20240502 0 844.49 862.37 832 858.17 37789754 858.17 up up correct
NVEC.US NVE Corporation 20240502 0 81.064 81.064 75.3 79.67 25803 78.6415 down down correct
NVEE.US NV5 Global Inc 20240502 0 93.03 93.65 92.33 93.18 67894 93.18 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240502 0 32.25 32.35 32.24 32.33 895600 32.33 up up correct
NVFY.US Nova LifeStyle Inc 20240502 0 2.59 2.59 2.41 2.45 7856 2.45 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240502 0 170.68 175.1149 167.91 174.22 188278 174.22 up up correct
NVNO.US enVVeno Medical Corp 20240502 0 5.23 5.23 5 5.06 42959 5.06 down down correct
NVOS.US Novo Integrated Sciences Inc 20240502 0 0.5529 0.63 0.55 0.5999 575864 0.5999 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240502 0 4.38 4.405 4.21 4.34 1618148 4.34 down down correct
NVVE.US Nuvve Holding Corp 20240502 0 0.74 0.74 0.68 0.722 121200 0.722 down down correct
NWBI.US Northwest Bancshares Inc 20240502 0 10.76 10.97 10.73 10.93 743047 10.93 up up correct
NWE.US NorthWestern Corporation 20240502 0 51.26 51.26 50.6 51 228176 51 down down correct
NWFL.US Norwood Financial Corp 20240502 0 24.905 25.5 24.905 25.28 11707 25.28 up up correct
NWL.US Newell Brands Inc 20240502 0 7.84 7.92 7.5 7.64 5124093 7.64 down down correct
NWLI.US National Western Life Group Inc 20240502 0 488.98 489.22 488.2 488.9 23055 488.9 down down correct
NWPX.US Northwest Pipe Company 20240502 0 32 33.095 31.77 32.29 86531 32.29 up up correct
NWS.US News Corporation 20240502 0 24.7 24.865 24.49 24.78 755915 24.78 up up correct
NWSA.US News Corporation 20240502 0 23.93 24.065 23.735 24 2906221 24 up up correct
NXPI.US NXP Semiconductors N.V 20240502 0 253.44 255.39 245.195 254.26 2317172 254.26 up up correct
NXST.US Nexstar Media Group Inc 20240502 0 164.46 164.57 161.96 164.3 294818 162.6483 down down correct
NXTC.US NextCure Inc 20240502 0 1.4 1.58 1.39 1.49 87557 1.49 up up correct
NXTP.US Nextplay Technologies Inc 20240502 0 0.0024 0.0024 0.0024 0.0024 1072 0.0024
NYMT.US New York Mortgage Trust Inc 20240502 0 6.71 6.8 5.78 6.265 2388833 6.265 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240502 0 19.76 19.76 19.05 19.65 36600 19.65 down down correct
NYMTM.US New York Mortgage Trust Inc 20240502 0 23.38 23.4 22.85 23.35 48700 23.35 down down correct
NYMTN.US New York Mortgage Trust Inc 20240502 0 21.01 21.01 20.675 20.78 30700 20.78 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240502 0 9.67 10.4109 9.55 9.93 26765 9.93 up up correct
OB.US Outbrain Inc 20240502 0 4.3 4.48 4.205 4.44 293885 4.44 up down incorrect
OBLG.US Oblong Inc 20240502 0 0.1153 0.125 0.1107 0.1198 856496 0.1198 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20240502 0 47.15 49.49 45.24 49.49 10889 49.49 up down incorrect
OCAX.US OCA Acquisition Corp 20240502 0 10.94 10.94 10.94 10.94 1356 10.94
OCAXU.US OCA Acquisition Corp 20240502 0 10.84 10.84 10.84 10.84 0 10.84
OCC.US Optical Cable Corporation 20240502 0 2.8 2.88 2.771 2.88 4442 2.88 up down incorrect
OCCI.US OFS Credit Company Inc 20240502 0 7.08 7.1 7 7.01 249200 7.01 down up incorrect
OCCIO.US OFS Credit Company Inc 20240502 0 23.96 24.019 23.96 23.96 1300 23.96
OCFC.US OceanFirst Financial Corp 20240502 0 15.37 15.52 15.2 15.48 213059 15.28 up up correct
OCFCP.US OceanFirst Financial Corp 20240502 0 24.49 24.49 24.49 24.49 400 24.49
OCG.US Oriental Culture Holding LTD 20240502 0 1.45 1.45 1.31 1.35 5908 1.35 down down correct
OCGN.US Ocugen Inc 20240502 0 1.41 1.41 1.32 1.32 5058840 1.32 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240502 0 19.6 19.6 19.23 19.29 585825 19.29 down down correct
OCUL.US Ocular Therapeutix Inc 20240502 0 5.06 5.95 4.93 5.87 3479674 5.87 up up correct
OCUP.US Ocuphire Pharma Inc 20240502 0 1.67 1.99 1.65 1.85 663166 1.85 up up correct
OCX.US OncoCyte Corporation 20240502 0 2.53 2.87 2.48 2.7794 51822 2.7794 up up correct
ODFL.US Old Dominion Freight Line Inc 20240502 0 184.25 185.26 181.79 183.4 1452200 183.4 down down correct
ODP.US The ODP Corporation 20240502 0 51.05 51.35 50.6 50.91 234121 50.91 down down correct
OESX.US Orion Energy Systems Inc 20240502 0 0.8421 0.8799 0.8401 0.8567 59763 0.8567 up up correct
OFED.US Oconee Federal Financial Corp 20240502 0 12.82 12.82 12.82 12.82 0 12.72
OFIX.US Orthofix Medical Inc 20240502 0 13.17 13.24 12.99 13.24 217314 13.24 up up correct
OFLX.US Omega Flex Inc 20240502 0 65.6 67.07 64.68 66.81 11800 66.81 up up correct
OFS.US OFS Capital Corporation 20240502 0 9.84 9.84 9.5801 9.65 9221 9.65 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240502 0 21.45 21.45 21.45 21.45 100 21.45
OGI.US OrganiGram Holdings Inc 20240502 0 1.95 2 1.86 1.88 1006460 1.88 down down correct
OKTA.US Okta Inc 20240502 0 94.35 95.6 92.3701 95.48 1245527 95.48 up up correct
OLB.US The OLB Group Inc 20240502 0 0.4401 0.77 0.405 0.4896 289918 4.896 up up correct
OLED.US Universal Display Corporation 20240502 0 155.23 157.46 152.21 156.32 510696 156.32 up up correct
OLK.US Olink Holding AB (publ) 20240502 0 22.75 23.06 22.34 23.02 292792 23.02 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240502 0 73 74.745 72.31 74.62 732363 74.62 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240502 0 10.56 10.56 9.89 10.07 968451 10.07 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240502 0 1.55 1.7 1.47 1.64 4001363 1.64 up up correct
OM.US Outset Medical Inc 20240502 0 2.92 3.02 2.85 3 1016701 3 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240502 0 86.11 89.67 86.11 87.68 33176 87.68 up up correct
OMCL.US Omnicell Inc 20240502 0 27.17 29.64 26.89 29.29 604893 29.29 up up correct
OMER.US Omeros Corporation 20240502 0 3.43 3.73 3.38 3.72 281508 3.72 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240502 0 3.62 3.63 3.52 3.52 40072 3.52 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240502 0 2.64 2.825 2.46 2.76 695794 2.76 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240502 0 0.4083 0.42 0.38 0.4 178483 0.4 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240502 0 0.37 0.3867 0.3572 0.3701 30706 0.3701 up up correct
ON.US ON Semiconductor Corporation 20240502 0 70.22 70.85 68.06 70.01 6509100 70.01 down down correct
ONB.US Old National Bancorp 20240502 0 16.89 17.09 16.84 17.03 1932547 17.03 up up correct
ONCT.US Oncternal Therapeutics Inc 20240502 0 8 8.8 7.98 8.745 10172 8.745 up up correct
ONCY.US Oncolytics Biotech Inc 20240502 0 1.15 1.17 1.125 1.17 158116 1.17 up up correct
ONDS.US Ondas Holdings Inc 20240502 0 0.89 0.915 0.8 0.8337 68653 0.8337 down down correct
ONEW.US OneWater Marine Inc 20240502 0 21.34 23.89 21.31 22.99 190031 22.99 up up correct
ONVO.US Organovo Holdings Inc 20240502 0 0.93 0.9611 0.93 0.9504 88272 0.9504 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240502 0 11.67 11.67 11.67 11.67 0 11.67
OPBK.US OP Bancorp 20240502 0 9.38 9.63 9.38 9.59 34883 9.4765 up up correct
OPCH.US Option Care Health Inc 20240502 0 30.13 30.13 29.32 29.89 1413194 29.89 down down correct
OPEN.US Opendoor Technologies Inc 20240502 0 2.05 2.12 1.995 2.03 25473619 2.03 down down correct
OPGN.US OpGen Inc 20240502 0 0.436 0.485 0.406 0.485 409023 0.485 up up correct
OPHC.US OptimumBank Holdings Inc 20240502 0 4.18 4.355 4.18 4.31 8400 4.31 up up correct
OPI.US Office Properties Income Trust 20240502 0 2.08 2.77 2.0495 2.56 6019091 2.56 up up correct
OPINL.US Office Properties Income Trust 20240502 0 11.05 11.83 10.983 11.42 40700 11.42 up up correct
OPK.US OPKO Health Inc 20240502 0 1.29 1.31 1.27 1.3 6781707 1.3 up up correct
OPOF.US Old Point Financial Corporation 20240502 0 13.99 13.99 13.486 13.66 5798 13.66 down down correct
OPRA.US Opera Limited 20240502 0 12.9 13.18 12.54 13.18 626373 13.18 up up correct
OPRT.US Oportun Financial Corporation 20240502 0 3.3 3.35 3.17 3.22 143475 3.22 down down correct
OPRX.US OptimizeRx Corporation 20240502 0 10.61 10.76 10.28 10.7 88211 10.7 up up correct
OPT.US Opthea Limited 20240502 0 3.3189 3.345 3.2921 3.32 1883 3.32 up up correct
OPTN.US OptiNose Inc 20240502 0 0.9191 0.925 0.8705 0.8776 519205 0.8776 down down correct
ORGN.US Origin Materials Inc 20240502 0 0.8175 1 0.81 0.9983 4181395 0.9983 up up correct
ORGNW.US Origin Materials Inc Warrant 20240502 0 0.0431 0.0498 0.0375 0.0493 102492 0.0493 up up correct
ORGO.US Organogenesis Holdings Inc 20240502 0 2.68 2.92 2.42 2.49 3006636 2.49 down down correct
ORGS.US Orgenesis Inc 20240502 0 0.57 0.57 0.5002 0.543 40362 0.543 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240502 0 9.29 9.69 9.29 9.52 555938 9.52 up up correct
ORLY.US O'Reilly Automotive Inc 20240502 0 1004.12 1007.93 1000.03 1006.23 411300 1006.23 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240502 0 2.31 2.375 2.24 2.34 109244 2.34 up up correct
ORRF.US Orrstown Financial Services Inc 20240502 0 26.52 26.52 26.3 26.34 63011 26.142 down down correct
OSBC.US Old Second Bancorp Inc 20240502 0 13.98 14.165 13.91 14.15 166715 14.15 up up correct
OSIS.US OSI Systems Inc 20240502 0 131.77 136 131.77 135.74 134581 135.74 up up correct
OSPN.US OneSpan Inc 20240502 0 11.08 11.14 10.74 10.95 226871 10.95 down down correct
OSS.US One Stop Systems Inc 20240502 0 2.87 2.9336 2.84 2.89 51647 2.89 up up correct
OSUR.US OraSure Technologies Inc 20240502 0 5.37 5.49 5.24 5.48 822353 5.48 up up correct
OSW.US OneSpaWorld Holdings Limited 20240502 0 14.54 14.96 14.41 14.86 1060348 14.86 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240502 0 11.5 11.5 11.5 11.5 200 11.5
OTECU.US OceanTech Acquisitions I Corp. Units 20240502 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240502 0 35.76 35.85 35.1779 35.47 818566 35.47 down down correct
OTLK.US Outlook Therapeutics Inc 20240502 0 8.6 8.605 8.2703 8.5 202853 8.5 down down correct
OTLY.US Oatly Group AB 20240502 0 1.2 1.21 1.14 1.21 2423063 1.21 up up correct
OTRK.US Ontrak Inc 20240502 0 0.2725 0.28 0.26 0.262 374162 0.262 down down correct
OTRKP.US Ontrak Inc 20240502 0 0.4897 0.4897 0.4897 0.4897 0 0.4897
OTTR.US Otter Tail Corporation 20240502 0 87.47 87.51 86.51 87.05 131124 87.05 down down correct
OUST.US WT 20240502 0 0.0891 0.09 0.071 0.0725 5600 0.0725 down down correct
OVBC.US Ohio Valley Banc Corp 20240502 0 22.7981 22.7981 22.5 22.6 1208 22.6 down down correct
OVID.US Ovid Therapeutics Inc 20240502 0 3.09 3.12 3.03 3.07 67143 3.07 down down correct
OVLY.US Oak Valley Bancorp 20240502 0 24.41 24.41 24.35 24.35 5416 24.35 down down correct
OWSCX.US OWSCX 20240502 0 19.27 19.27 19.27 19.27 0 19.27
OXBR.US Oxbridge Re Holdings Limited 20240502 0 1.15 1.2 1.1481 1.17 18783 1.17 up up correct
OXLC.US Oxford Lane Capital Corp 20240502 0 5.08 5.1 5.08 5.1 1203100 5.1 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240502 0 24 24 23.851 23.983 900 23.983 down down correct
OXLCM.US Oxford Lane Capital Corp 20240502 0 24.994 24.996 24.994 24.996 600 24.996 up up correct
OXLCP.US Oxford Lane Capital Corp 20240502 0 23.41 23.515 23.41 23.515 2100 23.515 up up correct
OXSQ.US Oxford Square Capital Corp 20240502 0 3.26 3.26 3.18 3.21 230158 3.21 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240502 0 22.15 22.41 22.15 22.41 1900 22.41 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240502 0 24 24.31 23.91 24.25 1500 24.25 up up correct
OZK.US Bank OZK 20240502 0 46.09 46.51 45.79 46.25 778732 46.25 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240502 0 17.25 17.39 17.135 17.2 20300 16.911 down down correct
PAA.US Plains All American Pipeline L.P 20240502 0 16.95 17.28 16.95 17.23 3148288 17.23 up up correct
PAAS.US Pan American Silver Corp 20240502 0 18.27 18.62 18.2 18.38 4655460 18.38 up up correct
PACB.US Pacific Biosciences of California Inc 20240502 0 1.75 1.87 1.69 1.76 9565687 1.76 up up correct
PAGP.US Plains GP Holdings L.P 20240502 0 17.87 18.15 17.87 18.06 2608875 18.06 up up correct
PAHC.US Phibro Animal Health Corporation 20240502 0 16.35 16.93 16.22 16.76 142571 16.76 up up correct
PALI.US Palisade Bio Inc 20240502 0 6.63 7.6699 6.6169 7.29 302817 7.29 up up correct
PALT.US Paltalk Inc. Common Stock 20240502 0 3.3 3.52 3.2801 3.51 12310 3.51 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240502 0 7.14 7.41 7.14 7.36 158562 7.36 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240502 0 290.76 295.78 285.53 295.32 3267299 295.32 up up correct
PASG.US Passage Bio Inc 20240502 0 1.36 1.38 1.25 1.34 72344 1.34 down down correct
PATK.US Patrick Industries Inc 20240502 0 109.1 111.655 102.415 110.34 347188 110.34 up up correct
PAVM.US PAVmed Inc 20240502 0 2.34 2.4299 2.16 2.24 102739 2.24 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240502 0 0.02 0.0476 0.02 0.0476 3261 0.0476 up up correct
PAX.US Patria Investments Limited 20240502 0 13.35 13.69 12.48 12.71 1265547 12.71 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240502 0 4.97 5.03 4.9 5 2273240 5 up up correct
PAYS.US PaySign Inc 20240502 0 4.7 4.75 4.53 4.61 188980 4.61 down down correct
PAYX.US Paychex Inc 20240502 0 119.54 119.61 117.15 118.45 1478927 117.4922 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240502 0 12.8605 12.8605 12.26 12.26 7890 12.26 down down correct
PBFS.US Pioneer Bancorp Inc 20240502 0 8.9 8.99 8.89 8.99 13940 8.99 up up correct
PBHC.US Pathfinder Bancorp Inc 20240502 0 12.5809 12.5809 12.31 12.31 927 12.31 down up incorrect
PBLA.US Panbela Therapeutics Inc 20240502 0 0.4798 0.48 0.3801 0.3813 61762 0.3813 down down correct
PBPB.US Potbelly Corporation 20240502 0 10.2 10.25 9.86 9.95 311609 9.95 down down correct
PBYI.US Puma Biotechnology Inc 20240502 0 4.97 4.97 4.77 4.96 319771 4.96 down down correct
PCAR.US PACCAR Inc 20240502 0 106.4 106.76 104.58 106.46 3094895 106.46 up up correct
PCB.US PCB Bancorp 20240502 0 14.88 15.22 14.88 15.22 19150 15.0436 up up correct
PCH.US PotlatchDeltic Corporation 20240502 0 41.17 41.55 40.7 41.41 320477 41.41 up up correct
PCRX.US Pacira BioSciences Inc 20240502 0 27.27 27.4 26.65 27.32 340710 27.32 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240502 0 2.26 2.32 2.16 2.26 86505 2.26
PCT.US PureCycle Technologies Inc 20240502 0 4.8 5.33 4.71 5.24 3819938 5.24 up up correct
PCTTU.US PureCycle Technologies Inc 20240502 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240502 0 1.31 1.53 1.31 1.53 1042 1.53 up up correct
PCTY.US Paylocity Holding Corporation 20240502 0 147.99 149.99 140.895 149.6 1325704 149.6 up up correct
PCVX.US Vaxcyte Inc 20240502 0 63.83 64.9983 63.11 64.55 503114 64.55 up up correct
PCYO.US Pure Cycle Corporation 20240502 0 9.56 9.84 9.56 9.78 112212 9.78 up up correct
PDCO.US Patterson Companies Inc 20240502 0 25.59 25.6425 25.33 25.43 909459 25.43 down down correct
PDD.US Pinduoduo Inc 20240502 0 128.97 139.75 128.7 137.54 21585700 137.54 up up correct
PDEX.US Pro 20240502 0 18.5 18.5 18.1 18.22 4619 18.22 down down correct
PDFS.US PDF Solutions Inc 20240502 0 30.46 31.205 30.085 31.13 190709 31.13 up up correct
PDLB.US PDL Community Bancorp 20240502 0 8.44 8.45 8.3048 8.4 20525 8.4 down down correct
PDSB.US PDS Biotechnology Corporation 20240502 0 3.66 3.74 3.57 3.73 375315 3.73 up up correct
PDSKX.US PDSKX 20240502 0 25.31 25.31 25.31 25.31 0 25.31
PDSRX.US PDSRX 20240502 0 25.2 25.2 25.2 25.2 0 25.2
PDSYX.US PDSYX 20240502 0 25.57 25.57 25.57 25.57 0 25.57
PEB.US PH 20240502 0 18 18.28 17.87 18.22 19744 18.22 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240502 0 31.37 31.59 30.5558 30.99 12139 30.99 down down correct
PEBO.US Peoples Bancorp Inc 20240502 0 29.69 30.11 29.69 30 143508 29.6 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240502 0 32.88 33.34 32.875 33.07 534618 33.07 up up correct
PEGA.US Pegasystems Inc 20240502 0 61.15 61.465 58.39 58.9 888716 58.9 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240502 0 8.99 8.99 8.99 8.99 0 8.99
PENN.US Penn National Gaming Inc 20240502 0 16.03 16.15 13.5 15 23751221 15 down down correct
PEP.US PepsiCo Inc 20240502 0 175.58 176.32 174.55 175.45 3964773 175.45 down down correct
PERI.US Perion Network Ltd 20240502 0 12.89 13.09 12.68 12.84 950428 12.84 down down correct
PESI.US Perma 20240502 0 11 13.7921 10.78 12.74 832551 12.74 up up correct
PETQ.US PetIQ Inc 20240502 0 16.93 16.965 16.59 16.84 228385 16.84 down down correct
PETS.US PetMed Express Inc 20240502 0 4 4.07 3.94 3.98 274457 3.98 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240502 0 0.71 0.83 0.71 0.83 21567 0.83 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20240502 0 0.08 0.1 0.08 0.1 300 0.1 up up correct
PETZ.US TDH Holdings Inc 20240502 0 1.095 1.1 1.095 1.0985 1603 1.0985 up up correct
PFALX.US PFALX 20240502 0 6.94 6.94 6.94 6.94 0 6.94
PFBC.US Preferred Bank 20240502 0 78.77 79.98 77.42 77.92 172360 77.92 down down correct
PFC.US Premier Financial Corp 20240502 0 19.8 20.59 19.7875 20.51 193574 20.51 up up correct
PFFLX.US PFFLX 20240502 0 6.94 6.94 6.94 6.94 0 6.94
PFG.US Principal Financial Group Inc 20240502 0 80.36 80.595 79.04 80.48 884014 80.48 up up correct
PFIE.US Profire Energy Inc 20240502 0 1.78 1.84 1.77 1.8 97499 1.8 up up correct
PFIS.US Peoples Financial Services Corp 20240502 0 39.369 39.445 38.4 38.5 15508 38.5 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240502 0 6.94 6.94 6.94 6.94 0 6.94
PFLT.US PennantPark Floating Rate Capital Ltd 20240502 0 11.49 11.49 11.29 11.3 945512 11.3 down up incorrect
PFMT.US Performant Financial Corporation 20240502 0 2.77 2.86 2.76 2.83 154863 2.83 up down incorrect
PFTA.US Portage Fintech Acquisition Corp 20240502 0 10.73 10.73 10.73 10.73 382 10.73
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240502 0 11.2 11.8 11.2 11.8 200 11.8 up down incorrect
PFX.US Phenixfin Corporation 20240502 0 45 45 44.82 45 1906 45
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240502 0 22 22.2 21.91 22.2 1800 22.2 up up correct
PGC.US Peapack 20240502 0 22.49 23.1 22.32 22.97 116275 22.9203 up up correct
PGEN.US Precigen Inc 20240502 0 1.43 1.44 1.33 1.4 753721 1.4 down down correct
PGNY.US Progyny Inc 20240502 0 32.45 32.8 31.586 32.07 889808 32.07 down down correct
PHAR.US Pharming Group NV 20240502 0 9.37 9.9999 9.37 9.9999 3355 9.9999 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240502 0 9.46 9.85 9.36 9.76 1082510 9.76 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240502 0 0.7444 0.8299 0.7301 0.7757 383247 0.7757 up up correct
PHUN.US Phunware Inc 20240502 0 6.4 6.67 6.33 6.65 205000 6.65 up up correct
PHVS.US Pharvaris N.V 20240502 0 24.685 25.5 23.49 23.53 78777 23.53 down down correct
PI.US Impinj Inc 20240502 0 159.68 162.89 154.81 159.73 570749 159.73 up up correct
PIIVX.US PIIVX 20240502 0 40.19 40.19 40.19 40.19 0 40.19
PINC.US Premier Inc 20240502 0 21.17 21.375 21.1 21.22 1161866 21.22 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240502 0 11.28 11.5899 10.82 11.24 81627 11.24 down down correct
PIXY.US ShiftPixy Inc 20240502 0 1.82 1.85 1.7324 1.76 79822 1.76 down down correct
PKBK.US Parke Bancorp Inc 20240502 0 16.61 16.72 16.58 16.71 14957 16.71 up up correct
PKOH.US Park 20240502 0 26.09 26.885 26.08 26.53 22769 26.53 up up correct
PLAB.US Photronics Inc 20240502 0 27.37 28.23 27.08 28.14 317305 28.14 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240502 0 53.6 53.65 51.65 52.46 714566 52.46 down up incorrect
PLBC.US Plumas Bancorp 20240502 0 36.1 36.19 35.73 35.73 5100 35.73 down up incorrect
PLBY.US PLBY Group Inc 20240502 0 0.9699 1.0285 0.9325 1.02 347773 1.02 up down incorrect
PLCE.US The Children's Place Inc 20240502 0 6.74 7.88 6.74 7.72 863707 7.72 up down incorrect
PLL.US Piedmont Lithium Inc 20240502 0 12.11 13.08 12.045 13.04 491286 13.04 up down incorrect
PLMI.US Plum Acquisition Corp. I 20240502 0 11.1 11.1 11.1 11.1 0 11.1
PLMIU.US Plum Acquisition Corp. I 20240502 0 11.11 11.11 11.11 11.11 0 11.11
PLMIW.US Plum Acquisition Corp. I 20240502 0 0.3549 0.36 0.3549 0.36 0 0.36 up down incorrect
PLMR.US Palomar Holdings Inc 20240502 0 79.85 80.34 77.17 77.97 256561 77.97 down up incorrect
PLPC.US Preformed Line Products Company 20240502 0 120.38 125.97 120.38 125.97 12686 125.97 up down incorrect
PLRX.US Pliant Therapeutics Inc 20240502 0 12.84 13.33 12.68 13.25 244896 13.25 up down incorrect
PLSE.US Pulse Biosciences Inc 20240502 0 7.71 8.42 7.52 8.05 179846 8.05 up down incorrect
PLTK.US Playtika Holding Corp 20240502 0 7.6 7.67 7.4 7.66 1178400 7.66 up down incorrect
PLUG.US Plug Power Inc 20240502 0 2.41 2.52 2.3 2.45 35923820 2.45 up down incorrect
PLUS.US ePlus inc 20240502 0 76.95 77.2 76.03 76.96 96294 76.96 up down incorrect
PLXS.US Plexus Corp 20240502 0 102.94 104.045 100.935 103.39 148453 103.39 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20240502 0 9.17 9.27 9.095 9.21 635474 9.21 up down incorrect
PMAAX.US PMAAX 20240502 0 10.15 10.15 10.15 10.15 0 10.15
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240502 0 2.125 2.2 2.11 2.16 11138 2.16 up up correct
PMD.US Psychemedics Corporation 20240502 0 2.54 2.6363 2.54 2.6363 3481 2.6363 up up correct
PMFLX.US PMFLX 20240502 0 10.15 10.15 10.15 10.15 0 10.15
PMGM.US Priveterra Acquisition Corp 20240502 0 11.09 11.09 11.09 11.09 500 11.09
PMGMU.US Priveterra Acquisition Corp 20240502 0 10.96 10.96 10.96 10.96 0 10.96
PMGMW.US Priveterra Acquisition Corp 20240502 0 0.02 0.0299 0.02 0.0298 7400 0.0298 up up correct
PMT.US PC 20240502 0 19.1 19.19 18.91 19.1 22669 19.1
PMTS.US CPI Card Group Inc. Common Stock 20240502 0 17.79 18.25 17.71 17.99 10841 17.99 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240502 0 1.87 1.915 1.83 1.87 292245 1.87
PNBK.US Patriot National Bancorp Inc 20240502 0 3.51 3.51 3.2033 3.35 2589 3.35 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240502 0 79.09 80.95 78.61 80.85 740346 80.85 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240502 0 23.36 23.79 23.22 23.26 19700 23.26 down down correct
PNNT.US PennantPark Investment Corporation 20240502 0 7.11 7.13 7.06 7.08 207196 7.08 down down correct
PNRG.US PrimeEnergy Resources Corporation 20240502 0 101.31 103.8 101.27 103.8 1211 103.8 up up correct
PNTG.US The Pennant Group Inc 20240502 0 21.57 21.57 21 21.2 156210 21.2 down down correct
POAI.US Predictive Oncology Inc 20240502 0 1.55 1.76 1.5 1.7 402136 1.7 up up correct
PODD.US Insulet Corporation 20240502 0 173.02 173.6 168.28 173.42 630543 173.42 up up correct
POLA.US Polar Power Inc 20240502 0 0.385 0.397 0.37 0.385 27984 0.385
POOL.US Pool Corporation 20240502 0 365.41 368 357.605 360.11 368811 360.11 down down correct
POWI.US Power Integrations Inc 20240502 0 66.58 68.02 65.16 67.97 421799 67.97 up up correct
POWL.US Powell Industries Inc 20240502 0 173.88 174.01 154.8377 160.58 489907 160.58 down down correct
POWW.US AMMO Inc 20240502 0 2.56 2.6 2.47 2.5 294412 2.5 down down correct
POWWP.US AMMO Inc 20240502 0 26.25 26.75 26.25 26.7 2400 26.7 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240502 0 22.44 22.92 22.305 22.76 814150 22.43 up up correct
PPBT.US Purple Biotech Ltd 20240502 0 0.54 0.5797 0.5185 0.541 224759 0.541 up up correct
PPC.US Pilgrim's Pride Corporation 20240502 0 35.31 36.44 33.67 35.95 1414179 35.95 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240502 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240502 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240502 0 8.58 9.1599 8.58 8.8 25766 8.8 up up correct
PPSI.US Pioneer Power Solutions Inc 20240502 0 3.96 3.96 3.83 3.88 17108 3.88 down down correct
PPTA.US Midas Gold Corp. 20240502 0 5.22 5.27 5.09 5.13 205032 5.13 down down correct
PRAA.US PRA Group Inc 20240502 0 24.66 24.79 24.28 24.71 124507 24.71 up up correct
PRAX.US Praxis Precision Medicines Inc 20240502 0 55.56 56.325 53.85 54.16 181758 54.16 down down correct
PRCH.US Porch Group Inc 20240502 0 3.35 3.38 3.245 3.32 553490 3.32 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240502 0 62.63 62.93 59.27 61.74 1020940 61.74 down down correct
PRDEX.US PREDEX Funds 20240502 0 23.92 23.92 23.92 23.92 0 23.92
PRDO.US Perdoceo Education Corporation 20240502 0 19.72 24.18 19.705 24.11 2183303 24.11 up up correct
PRFT.US Perficient Inc 20240502 0 48.04 48.88 47.24 48.85 866605 48.85 up up correct
PRFX.US PainReform Ltd 20240502 0 0.9449 0.95 0.8708 0.92 24562 0.92 down down correct
PRGS.US Progress Software Corporation 20240502 0 50.53 50.53 50.075 50.44 228967 50.44 down down correct
PRIM.US Primoris Services Corporation 20240502 0 45.93 47.23 45.69 47.03 501628 47.03 up up correct
PRIVX.US Sharespost 100 Fund 20240502 0 39.52 39.52 39.52 39.52 0 39.52
PRLD.US Prelude Therapeutics Incorporated 20240502 0 3.78 4.0199 3.75 3.99 27359 3.99 up up correct
PRLVX.US PRLVX 20240502 0 38.87 38.87 38.87 38.87 0 38.87
PROC.US Procaps Group S.A. Ordinary Shares 20240502 0 2.7 3.24 2.7 2.97 3300 2.97 up up correct
PROCW.US Procaps Group S.A. Warrants 20240502 0 0.0378 0.07 0.0378 0.0599 8331 0.0599 up up correct
PROF.US Profound Medical Corp 20240502 0 7.44 7.45 7.3 7.35 22078 7.35 down down correct
PROV.US Provident Financial Holdings Inc 20240502 0 12.5392 13 12.5392 12.85 3001 12.85 up up correct
PRPH.US ProPhase Labs Inc 20240502 0 5.25 5.35 5.01 5.31 44554 5.31 up up correct
PRPL.US Purple Innovation Inc 20240502 0 1.59 1.6394 1.535 1.6 226497 1.6 up up correct
PRPO.US Precipio Inc 20240502 0 5.82 5.9504 5.65 5.9504 4551 5.9504 up up correct
PRQR.US ProQR Therapeutics N.V 20240502 0 2.01 2.05 1.97 1.99 30250 1.99 down down correct
PRTA.US Prothena Corporation plc 20240502 0 21.99 22.4 21.49 22.04 530195 22.04 up up correct
PRTC.US PureTech Health plc 20240502 0 27.97 27.97 27.97 27.97 250 27.97
PRTG.US Portage Biotech Inc 20240502 0 0.231 0.26 0.231 0.2599 45374 0.2599 up up correct
PRTH.US Priority Technology Holdings Inc 20240502 0 3.17 3.22 3.07 3.2 45802 3.2 up up correct
PRTS.US CarParts.com Inc 20240502 0 1.23 1.31 1.215 1.28 545460 1.28 up up correct
PRVA.US Privia Health Group Inc 20240502 0 18.34 18.59 17.94 18.41 782205 18.41 up up correct
PSA.US PQ 20240502 0 17.41 17.41 17.33 17.39 1710 17.39 down down correct
PSEC.US Prospect Capital Corporation 20240502 0 5.28 5.28 5.2 5.22 1410984 5.22 down down correct
PSHG.US Performance Shipping Inc 20240502 0 2.11 2.15 2.1 2.115 51263 2.115 up up correct
PSMT.US PriceSmart Inc 20240502 0 81.97 82.48 81.595 82.02 106277 82.02 up up correct
PSNL.US Personalis Inc 20240502 0 1.57 1.62 1.5097 1.6 332843 1.6 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240502 0 18.02 18.02 18.02 18.02 0 18.02
PSTV.US Plus Therapeutics Inc 20240502 0 1.8 1.92 1.78 1.8 51657 1.8
PSTX.US Poseida Therapeutics Inc 20240502 0 2.86 2.97 2.73 2.79 1355913 2.79 down down correct
PT.US Pintec Technology Holdings Limited 20240502 0 1.102 1.104 1.05 1.06 23837 1.06 down down correct
PTC.US PTC Inc 20240502 0 166.61 176.93 163.2975 170.6 2101450 170.6 up up correct
PTCT.US PTC Therapeutics Inc 20240502 0 34.73 34.9 33.21 33.62 911659 33.62 down down correct
PTDEX.US PREDEX 20240502 0 24.02 24.02 24.02 24.02 0 24.02
PTEN.US Patterson 20240502 0 10.4 10.78 10.18 10.59 14922600 10.59 up up correct
PTGX.US Protagonist Therapeutics Inc 20240502 0 25.74 25.97 25.28 25.54 555077 25.54 down down correct
PTIX.US Protagenic Therapeutics Inc 20240502 0 1.25 1.375 1.25 1.375 1529 1.375 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20240502 0 12.15 12.18 11.83 11.94 1002720 11.94 down down correct
PTMN.US Portman Ridge Finance Corporation 20240502 0 19.13 19.42 19.13 19.15 10200 19.15 up up correct
PTON.US Peloton Interactive Inc 20240502 0 3.61 3.8 2.7 3.13 62218969 3.13 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240502 0 0.675 0.71 0.665 0.677 129947 0.677 up up correct
PTSI.US P.A.M. Transportation Services Inc 20240502 0 17.29 17.29 17.1 17.17 13953 17.17 down down correct
PTVE.US Pactiv Evergreen Inc 20240502 0 15.49 15.62 15.28 15.49 224915 15.49
PUBM.US PubMatic Inc 20240502 0 23.19 23.325 22.72 23.11 191671 23.11 down down correct
PUCK.US Goal Acquisitions Corp 20240502 0 10.76 10.76 10.76 10.76 0 10.76
PUCKU.US Goal Acquisitions Corp 20240502 0 10.45 10.45 10.45 10.45 200 10.45
PUCKW.US Goal Acquisitions Corp 20240502 0 0.01 0.01 0.01 0.01 3000 0.01
PULM.US Pulmatrix Inc 20240502 0 1.9 2.05 1.85 2.0299 17762 2.0299 up up correct
PUYI.US Puyi Inc 20240502 0 8.86 8.86 8.86 8.86 392 8.86
PVBC.US Provident Bancorp Inc 20240502 0 9.28 9.495 9.0175 9.39 32394 9.39 up up correct
PWDEX.US PREDEX 20240502 0 24.01 24.01 24.01 24.01 0 24.01
PWFL.US PowerFleet Inc 20240502 0 4.91 5.07 4.71 5.01 676761 5.01 up up correct
PWOD.US Penns Woods Bancorp Inc 20240502 0 18.41 18.85 18.35 18.75 24998 18.75 up up correct
PWP.US Perella Weinberg Partners 20240502 0 15.31 15.375 15.02 15.04 918298 15.04 down down correct
PXLW.US Pixelworks Inc 20240502 0 1.75 1.7824 1.7209 1.75 237774 1.75
PXS.US Pyxis Tankers Inc 20240502 0 4.58 4.66 4.58 4.66 15858 4.66 up up correct
PXSAP.US Pyxis Tankers Inc 20240502 0 24.58 24.58 24.58 24.58 100 24.4195
PXSAW.US Pyxis Tankers Inc 20240502 0 1 1 1 1 4 1
PYCR.US Paycor HCM Inc. Common Stock 20240502 0 17.41 17.41 16.48 16.81 941170 16.81 down down correct
PYPD.US PolyPid Ltd 20240502 0 4.965 4.98 4.8 4.8 3000 4.8 down down correct
PYPL.US PayPal Holdings Inc 20240502 0 66.7 67.44 65.83 66.98 14480600 66.98 up down incorrect
PYXS.US Pyxis Oncology Inc. 20240502 0 4.48 4.48 4.31 4.41 189064 4.41 down up incorrect
PZZA.US Papa John's International Inc 20240502 0 61.31 61.45 59.68 59.74 829272 59.74 down up incorrect
QCOM.US QUALCOMM Incorporated 20240502 0 175.47 181.69 175.29 180.1 25894850 180.1 up down incorrect
QCRH.US QCR Holdings Inc 20240502 0 57.34 57.5 56.66 57 67400 57 down up incorrect
QDEL.US Quidel Corporation 20240502 0 41.57 43.07 39.1 42.22 1715416 42.22 up down incorrect
QFIN.US 360 DigiTech Inc 20240502 0 19.2 20.07 18.81 19.88 1272219 19.88 up down incorrect
QH.US Quhuo Limited 20240502 0 0.555 0.5863 0.55 0.5742 41006 0.5742 up down incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20240502 0 3.85 4.03 3.81 4.01 258145 4.01 up down incorrect
QIWI.US QIWI plc 20240502 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240502 0 0.293 0.293 0.27 0.2903 72764 0.2903 down up incorrect
QLI.US Qilian International Holding Group Limited 20240502 0 0.67 0.7267 0.669 0.689 16495 0.689 up up correct
QLYS.US Qualys Inc 20240502 0 166.19 167.79 163.4 166 362683 166 down down correct
QMCO.US Quantum Corporation 20240502 0 0.49 0.49 0.4091 0.4349 253784 0.4349 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240502 0 0.723 0.734 0.7 0.73 54536 0.73 up up correct
QNST.US QuinStreet Inc 20240502 0 18.22 19.38 18.21 18.74 1074474 18.74 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240502 0 22.97 23.08 22.83 23.07 104100 23.07 up up correct
QRHC.US Quest Resource Holding Corporation 20240502 0 10.44 10.44 10.1 10.2 42473 10.2 down down correct
QRTEA.US Qurate Retail Inc 20240502 0 0.8451 0.94 0.8406 0.9398 10032630 0.9398 up up correct
QRTEB.US Qurate Retail Inc 20240502 0 4.1 4.2 4.03 4.03 1244 4.03 down down correct
QRTEP.US Qurate Retail Inc 20240502 0 47.2 48.68 47.2 48.29 14800 48.29 up up correct
QRVO.US Qorvo Inc 20240502 0 101.93 103 94.34 95.67 5929200 95.67 down down correct
QSI.US Quantum 20240502 0 1.76 1.825 1.72 1.76 321887 1.76
QSIAW.US Quantum 20240502 0 0.18 0.23 0.18 0.23 6487 0.23 up up correct
QTRX.US Quanterix Corporation 20240502 0 16.66 17.21 16.22 16.92 288295 16.92 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240502 0 0.78 0.789 0.74 0.77 577603 0.77 down down correct
QUIK.US QuickLogic Corporation 20240502 0 13.56 14.16 13.23 13.43 419245 13.43 down down correct
QURE.US uniQure N.V 20240502 0 4.59 4.68 4.495 4.68 391694 4.68 up up correct
RAIL.US FreightCar America Inc 20240502 0 3.54 3.6499 3.54 3.63 22995 3.63 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240502 0 6.39 6.4 6.18 6.37 324125 6.37 down down correct
RAPT.US RAPT Therapeutics Inc 20240502 0 8.31 8.4278 8.05 8.125 780115 8.125 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240502 0 43.66 44.02 42.39 43.2 805187 43.2 down down correct
RAVE.US RAVE Restaurant Group Inc 20240502 0 2.2 2.2 2.05 2.08 13933 2.08 down down correct
RBB.US RBB Bancorp 20240502 0 17.945 18.28 17.945 18.12 55569 18.12 up up correct
RBBN.US Ribbon Communications Inc 20240502 0 3.25 3.25 3.15 3.21 275996 3.21 down down correct
RBCAA.US Republic Bancorp Inc 20240502 0 51.55 51.9 51.2 51.85 21447 51.85 up up correct
RBCN.US Rubicon Technology Inc 20240502 0 0.73 0.73 0.73 0.73 0 0.73
RBKB.US Rhinebeck Bancorp Inc 20240502 0 7.68 7.68 7.68 7.68 360 7.68
RCAT.US Red Cat Holdings Inc 20240502 0 1.52 1.55 1.4 1.41 630943 1.41 down down correct
RCEL.US AVITA Medical Inc 20240502 0 8.82 9.08 8.6 8.72 188446 8.72 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240502 0 9.86 9.86 9.86 9.86 0 9.86
RCICX.US Resource Credit Income Fund Class C 20240502 0 9.98 9.98 9.98 9.98 0 9.98
RCIIX.US Resource Credit Income Fund Class I Shar 20240502 0 9.88 9.88 9.88 9.88 0 9.88
RCILX.US RCILX 20240502 0 9.86 9.86 9.86 9.86 0 9.86
RCIWX.US Resource Credit Income Fund Class W Shar 20240502 0 9.86 9.86 9.86 9.86 0 9.86
RCKT.US Rocket Pharmaceuticals Inc 20240502 0 22.78 22.97 22.3174 22.77 441516 22.77 down down correct
RCKY.US Rocky Brands Inc 20240502 0 32.78 34.2458 30.9 34 121164 34 up up correct
RCM.US R1 RCM Inc 20240502 0 12.37 12.55 12.19 12.45 962204 12.45 up up correct
RCMT.US RCM Technologies Inc 20240502 0 19.16 19.62 18.965 19.35 70154 19.35 up up correct
RCON.US Recon Technology Ltd 20240502 0 1.69 1.87 1.63 1.8 188162 1.8 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240502 0 1.67 1.6999 1.42 1.52 5190 1.52 down down correct
RDCM.US RADCOM Ltd 20240502 0 8.88 9.74 8.88 9.59 28473 9.59 up up correct
RDFN.US Redfin Corporation 20240502 0 5.77 5.93 5.6 5.9 3953521 5.9 up up correct
RDHL.US RedHill Biopharma Ltd 20240502 0 0.46 0.4676 0.45 0.4505 263150 0.4505 down down correct
RDI.US Reading International Inc 20240502 0 1.69 1.7 1.64 1.7 6602 1.7 up up correct
RDIB.US Reading International Inc 20240502 0 14.38 15.4 14.38 15.4 608 15.4 up up correct
RDNT.US RadNet Inc 20240502 0 51 51.69 50.63 51.66 743936 51.66 up up correct
RDUS.US Radius Health Inc 20240502 0 17.52 17.97 17.42 17.55 218800 17.55 up up correct
RDVT.US Red Violet Inc 20240502 0 17.04 17.53 16.9 17.43 33205 17.43 up up correct
RDWR.US Radware Ltd 20240502 0 16.69 16.87 16.55 16.86 104642 16.86 up up correct
REAL.US The RealReal Inc 20240502 0 4.02 4.03 3.7001 3.77 2996889 3.77 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240502 0 4.06 4.13 3.96 4.06 705946 4.06
REE.US REE Automotive Ltd. 20240502 0 4.02 4.05 3.85 3.96 14700 3.96 down down correct
REED.US Reed's Inc 20240502 0 1.33 1.33 1.33 1.33 400 1.33
REFR.US Research Frontiers Incorporated 20240502 0 1.59 1.6 1.53 1.59 17334 1.59
REG.US Regency Centers Corporation 20240502 0 59.22 60.17 59.19 60.02 1350942 60.02 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240502 0 900 943.77 891.3 937.61 1067000 937.61 up up correct
REKR.US Rekor Systems Inc 20240502 0 1.82 1.885 1.76 1.88 920857 1.88 up up correct
RELI.US Reliance Global Group Inc 20240502 0 0.2749 0.28 0.2579 0.26 136063 0.26 down down correct
RELL.US Richardson Electronics Ltd 20240502 0 10.82 10.82 10.43 10.66 83624 10.6009 down down correct
RELY.US Remitly Global Inc. Common Stock 20240502 0 14 16.16 13.6 15.4 7457981 15.4 up up correct
REPL.US Replimune Group Inc 20240502 0 6.54 6.66 6.37 6.56 723317 6.56 up up correct
RETO.US ReTo Eco 20240502 0 1.28 1.32 1.23 1.275 71145 1.275 down down correct
REYN.US Reynolds Consumer Products Inc 20240502 0 28.79 28.79 28.59 28.64 397685 28.64 down down correct
RFIL.US RF Industries Ltd 20240502 0 2.9 2.9 2.9 2.9 483 2.9
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240502 0 5.36 6.49 5.36 6.49 4516 6.49 up up correct
RGCO.US RGC Resources Inc 20240502 0 20.721 21.35 20.72 21.21 10015 21.21 up up correct
RGEN.US Repligen Corporation 20240502 0 160.61 166.71 155.48 166.31 848499 166.31 up up correct
RGLD.US Royal Gold Inc 20240502 0 119.85 122.37 118.6101 121.55 275748 121.55 up up correct
RGLS.US Regulus Therapeutics Inc 20240502 0 2.53 2.9 2.49 2.69 709956 2.69 up up correct
RGNX.US REGENXBIO Inc 20240502 0 16.33 16.79 16.025 16.64 389117 16.64 up up correct
RGP.US Resources Connection Inc 20240502 0 11.21 11.25 11.06 11.19 271117 11.19 down down correct
RIBT.US RiceBran Technologies 20240502 0 0.16 0.16 0.16 0.16 1700 0.16
RICK.US RCI Hospitality Holdings Inc 20240502 0 50.84 51.51 50.515 51.35 37571 51.35 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240502 0 1.09 1.16 1.08 1.15 783323 1.15 up up correct
RILY.US B. Riley Financial Inc 20240502 0 32.69 35.13 32.31 33.58 942742 33.58 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240502 0 21.46 21.756 21.35 21.756 9900 21.756 up up correct
RILYM.US RILYM 20240502 0 24.1 24.176 24 24.03 21300 24.03 down down correct
RILYN.US B. Riley Financial Inc 20240502 0 21.26 21.3 20.95 21.125 29900 21.125 down down correct
RILYP.US B. Riley Financial Inc 20240502 0 19.54 20.24 19.45 20.19 42800 20.19 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240502 0 18.75 18.9 18.21 18.22 23100 18.22 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240502 0 16.985 17.45 16.95 17.14 45400 17.14 up up correct
RIOT.US Riot Blockchain Inc 20240502 0 10.22 10.44 9.81 10.3 22138619 10.3 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240502 0 9.42 10.13 9.215 9.83 54894031 9.83 up up correct
RKDA.US Arcadia Biosciences Inc 20240502 0 1.97 2.06 1.9608 1.99 5387 1.99 up up correct
RKLB.US Rocket Lab USA Inc. 20240502 0 3.9 3.955 3.81 3.95 6283341 3.95 up up correct
RLAY.US Relay Therapeutics Inc 20240502 0 6.78 7.16 6.62 7.08 761921 7.08 up up correct
RLMD.US Relmada Therapeutics Inc 20240502 0 3.768 3.78 3.7 3.72 21845 3.72 down down correct
RLYB.US Rallybio Corporation Common Stock 20240502 0 1.9 1.9 1.8 1.83 159026 1.83 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240502 0 10.84 11.465 10.665 11.22 6964 11.22 up up correct
RMBL.US RumbleON Inc 20240502 0 5.16 5.193 4.97 5 81232 5 down down correct
RMBS.US Rambus Inc 20240502 0 53.97 54.58 52.57 54.25 1785402 54.25 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240502 0 3.637 3.665 3.55 3.6 8190 3.6 down down correct
RMGC.US RMG Acquisition Corp. III 20240502 0 9.75 9.75 9.75 9.75 0 9.75
RMGCU.US RMG Acquisition Corp. III 20240502 0 9.41 9.41 9.41 9.41 0 9.41
RMNI.US Rimini Street Inc 20240502 0 2.56 2.645 2.47 2.61 462450 2.61 up up correct
RMR.US The RMR Group Inc 20240502 0 24.11 24.255 23.935 24.17 67130 24.17 up up correct
RMTI.US Rockwell Medical Inc 20240502 0 1.54 1.66 1.52 1.63 52457 1.63 up up correct
RNA.US Avidity Biosciences Inc 20240502 0 26.19 26.34 25.25 25.58 558573 25.58 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240502 0 0.6427 0.7874 0.63 0.707 1884233 0.707 up up correct
RNLX.US Renalytix Plc 20240502 0 0.7792 0.89 0.73 0.759 532732 0.759 down down correct
RNST.US Renasant Corporation 20240502 0 29.81 30.32 29.64 30.1 177454 30.1 up up correct
RNW.US Renew Energy Global PLC 20240502 0 5.64 5.73 5.64 5.68 613326 5.68 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240502 0 0.36 0.36 0.36 0.36 300 0.36
RNXT.US RenovoRx Inc. Common Stock 20240502 0 1.19 1.27 1.19 1.27 13358 1.27 up up correct
ROAD.US Construction Partners Inc 20240502 0 51.4 51.93 50.4201 51.31 659539 51.31 down down correct
ROCK.US Gibraltar Industries Inc 20240502 0 69.68 71.515 68.22 71.24 330424 71.24 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20240502 0 12.38 12.585 12.27 12.48 554605 12.48 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20240502 0 11.34 11.35 11.142 11.24 3331130 11.24 down up incorrect
ROKU.US Roku Inc 20240502 0 59.25 59.99 58.04 59.945 2667023 59.945 up down incorrect
ROOT.US Root Inc 20240502 0 67 67.1101 53.72 56.85 1594639 56.85 down up incorrect
ROST.US Ross Stores Inc 20240502 0 128.83 129.04 127.525 127.68 2597955 127.68 down up incorrect
RPAY.US Repay Holdings Corporation 20240502 0 10.29 10.525 10.235 10.39 570227 10.39 up down incorrect
RPD.US Rapid7 Inc 20240502 0 45.39 45.64 44.15 44.7 526535 44.7 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20240502 0 1.71 1.75 1.7 1.73 40609 1.73 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240502 0 0.93 0.99 0.93 0.99 34790 0.99 up down incorrect
RPRX.US Royalty Pharma plc 20240502 0 28.28 28.99 28.24 28.76 5351633 28.76 up down incorrect
RPTX.US Repare Therapeutics Inc 20240502 0 3.33 3.57 3.3 3.35 131797 3.35 up down incorrect
RRBI.US Red River Bancshares Inc 20240502 0 46.23 47 46 46.6 6532 46.6 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20240502 0 7.65 7.71 7.3811 7.52 169800 7.52 down up incorrect
RRR.US Red Rock Resorts Inc 20240502 0 54.62 54.62 52.75 53.52 693231 53.52 down up incorrect
RSLS.US ReShape Lifesciences Inc 20240502 0 0.17 0.178 0.1657 0.1753 232231 0.1753 up down incorrect
RSSS.US Research Solutions Inc 20240502 0 2.865 3.19 2.8 2.8597 152823 2.8597 down down correct
RSVR.US Reservoir Media Inc 20240502 0 8.725 8.81 8.6001 8.71 30885 8.71 down down correct
RSVRW.US Reservoir Media Management Inc 20240502 0 1.25 1.25 1.25 1.25 1 1.25
RUN.US Sunrun Inc 20240502 0 10.52 10.96 10.151 10.95 10181720 10.95 up up correct
RUSHA.US Rush Enterprises Inc 20240502 0 43.41 43.64 43.03 43.35 525767 43.1863 down down correct
RUSHB.US Rush Enterprises Inc 20240502 0 41.148 41.71 40.895 40.94 14147 40.7766 down down correct
RVMD.US Revolution Medicines Inc 20240502 0 39.03 39.5999 38.32 39.19 1218553 39.19 up up correct
RVNC.US Revance Therapeutics Inc 20240502 0 3.91 3.99 3.655 3.77 1256213 3.77 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240502 0 3.29 3.3 3.14 3.18 89189 3.18 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240502 0 0.56 0.56 0.49 0.5 9946 0.5 down down correct
RVSB.US Riverview Bancorp Inc 20240502 0 3.94 4 3.805 3.93 60856 3.93 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240502 0 12.97 13.045 12.85 12.92 292000 12.92 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240502 0 8.47 8.79 8.3 8.79 3872734 8.79 up up correct
RXST.US RxSight Inc. Common Stock 20240502 0 57.97 59.7 57.11 59.63 651363 59.63 up up correct
RXT.US Rackspace Technology Inc 20240502 0 1.73 1.76 1.69 1.74 516221 1.74 up up correct
RYAAY.US Ryanair Holdings plc 20240502 0 137.51 140.13 137.14 139.79 205518 139.79 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240502 0 41.62 42.11 40.95 40.98 427645 40.98 down down correct
RZB.US Reinsurance Group of America Incorporated 20240502 0 25.13 25.16 25 25.08 13300 25.08 down down correct
RZLT.US Rezolute Inc 20240502 0 2.77 3.094 2.77 2.97 127106 2.97 up up correct
SABR.US Sabre Corporation 20240502 0 3.14 3.15 2.8 2.91 12733210 2.91 down down correct
SABS.US SAB Biotherapeutics Inc 20240502 0 4.25 4.3 4.02 4.02 12181 4.02 down down correct
SABSW.US SAB Biotherapeutics Inc 20240502 0 0.034 0.034 0.034 0.034 300 0.034
SAFT.US Safety Insurance Group Inc 20240502 0 80.6 81.55 80.02 81 41172 81 up up correct
SAGE.US Sage Therapeutics Inc 20240502 0 13.38 13.455 12.84 13.105 914531 13.105 down down correct
SAIA.US Saia Inc 20240502 0 400.83 409.935 387.99 405.95 638786 405.95 up up correct
SALM.US Salem Media Group Inc 20240502 0 0.4 0.4 0.325 0.325 26232 0.325 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240502 0 14.75 14.965 14.39 14.53 15284 14.53 down down correct
SANA.US Sana Biotechnology Inc 20240502 0 9.75 9.95 9.405 9.78 1494343 9.78 up up correct
SANM.US Sanmina Corporation 20240502 0 61.96 62.15 60.54 61.49 278470 61.49 down down correct
SANW.US S&W Seed Company 20240502 0 0.42 0.438 0.415 0.416 22827 0.416 down down correct
SASR.US Sandy Spring Bancorp Inc 20240502 0 21.41 21.81 21.24 21.72 220600 21.3881 up up correct
SATS.US EchoStar Corporation 20240502 0 16.19 17.07 16 16.99 1301857 16.99 up up correct
SAVA.US Cassava Sciences Inc 20240502 0 22.2 22.25 21.89 22.06 1051102 22.06 down down correct
SBAC.US SBA Communications Corporation 20240502 0 190.4 194.27 187.54 193.87 1094173 193.87 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240502 0 23.65 24.1 23.595 23.91 384786 23.91 up up correct
SBET.US Sharplink Gaming Ltd 20240502 0 1.06 1.06 1 1.06 7200 1.06
SBFG.US SB Financial Group Inc 20240502 0 13.32 13.5358 13.01 13.01 1193 13.01 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240502 0 13.06 13.445 12.98 13.3 295688 13.3 up up correct
SBLK.US Star Bulk Carriers Corp 20240502 0 24.85 24.99 24.41 24.83 1305378 24.83 down down correct
SBNY.US Signature Bank 20240502 0 3 3.325 3 3.24 308953 3.24 up up correct
SBRA.US Sabra Health Care REIT Inc 20240502 0 14.05 14.255 14 14.22 1369286 14.22 up up correct
SBSI.US Southside Bancshares Inc 20240502 0 27.25 27.78 27.18 27.57 71499 27.57 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240502 0 4.9703 5.08 4.9703 5.03 43341 5.03 up up correct
SBUX.US Starbucks Corporation 20240502 0 74.9 75.15 73.35 74.93 23883400 74.93 up up correct
SCHL.US Scholastic Corporation 20240502 0 36.02 36.04 35.69 35.95 100979 35.95 down down correct
SCKT.US Socket Mobile Inc 20240502 0 1.07 1.084 1.07 1.0799 6609 1.0799 up down incorrect
SCOR.US comScore Inc 20240502 0 14.01 14.161 13.69 13.69 8850 13.69 down up incorrect
SCPH.US scPharmaceuticals Inc 20240502 0 4.64 4.7 4.47 4.66 107382 4.66 up down incorrect
SCPS.US Scopus BioPharma Inc 20240502 0 0.0011 0.0011 0.0011 0.0011 100 0.0011
SCSC.US ScanSource Inc 20240502 0 42.03 42.51 41.55 42.44 158981 42.44 up down incorrect
SCVL.US Shoe Carnival Inc 20240502 0 33.8 34.14 33.595 34.05 94413 34.05 up down incorrect
SCWX.US SecureWorks Corp 20240502 0 6.02 6.03 5.87 5.9 21273 5.9 down up incorrect
SCYX.US SCYNEXIS Inc 20240502 0 1.74 1.79 1.7001 1.78 120933 1.78 up up correct
SDGR.US Schrödinger Inc 20240502 0 22.9 24.22 22.32 23.19 2819354 23.19 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240502 0 3.31 3.5602 3.0001 3.2 625579 3.2 down down correct
SEAC.US SeaChange International Inc 20240502 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20240502 0 5.26 5.41 5.14 5.38 1040643 5.38 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240502 0 0.95 0.95 0.95 0.95 3 0.95
SEDG.US SolarEdge Technologies Inc 20240502 0 59.63 59.8376 57.0649 59.66 1466008 59.66 up up correct
SEED.US Origin Agritech Limited 20240502 0 3.325 3.3823 3.1 3.2 12416 3.2 down down correct
SEEL.US Seelos Therapeutics Inc 20240502 0 0.2975 0.335 0.2933 0.33 350401 0.33 up up correct
SEER.US Seer Inc 20240502 0 2.15 2.16 2.045 2.16 216310 2.16 up up correct
SEIC.US SEI Investments Company 20240502 0 66.49 66.8 66.25 66.57 499268 66.57 up up correct
SELF.US Global Self Storage Inc 20240502 0 4.23 4.24 4.19 4.19 5506 4.19 down down correct
SENEA.US Seneca Foods Corporation 20240502 0 58.93 60.316 58.93 60 21225 60 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240502 0 10.4 10.8599 10.16 10.63 67966 10.63 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20240502 0 39.24 39.25 39.2 39.2 2237 39.0102 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20240502 0 61.4 61.71 59.85 61.6 154598 61.6 up down incorrect
SFIX.US Stitch Fix Inc 20240502 0 2.18 2.2 2.07 2.19 1884038 2.19 up down incorrect
SFM.US Sprouts Farmers Market Inc 20240502 0 71.4 74.03 69.96 72 4309287 72 up down incorrect
SFNC.US Simmons First National Corporation 20240502 0 17.52 17.78 17.46 17.7 318260 17.7 up down incorrect
SFST.US Southern First Bancshares Inc 20240502 0 25.732 26.785 25.6 25.95 19756 25.95 up down incorrect
SGA.US Saga Communications Inc 20240502 0 22.62 23.54 22.62 23.18 6549 23.18 up down incorrect
SGBX.US SG Blocks Inc 20240502 0 2.8 3.95 2.58 2.93 16446580 2.93 up down incorrect
SGC.US Superior Group of Companies Inc 20240502 0 16.16 16.92 16.16 16.84 34889 16.84 up down incorrect
SGH.US SMART Global Holdings Inc 20240502 0 18.46 18.61 17.9947 18.51 736908 18.51 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240502 0 5.62 5.97 5.44 5.61 80438 5.61 down down correct
SGMA.US SigmaTron International Inc 20240502 0 4.44 4.46 4.325 4.45 28136 4.45 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240502 0 14.97 15.4899 14.95 15.36 884441 15.36 up up correct
SGMO.US Sangamo Therapeutics Inc 20240502 0 0.57 0.57 0.515 0.522 853148 0.522 down down correct
SGRP.US SPAR Group Inc 20240502 0 1.84 1.85 1.7008 1.73 58099 1.73 down down correct
SGRY.US Surgery Partners Inc 20240502 0 25.03 25.115 24.44 25 761405 25 down down correct
SHBI.US Shore Bancshares Inc 20240502 0 10.64 10.715 10.59 10.7 162649 10.7 up up correct
SHC.US Sotera Health Company 20240502 0 11.19 11.225 10.75 10.91 1637483 10.91 down down correct
SHCR.US Sharecare Inc 20240502 0 0.7246 0.775 0.691 0.7423 2029161 0.7423 up up correct
SHCRW.US Sharecare Inc 20240502 0 0.016 0.016 0.016 0.016 0 0.016
SHEN.US Shenandoah Telecommunications Company 20240502 0 13.05 13.42 12.88 13.25 243374 13.25 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240502 0 9.34 9.61 9.33 9.575 230608 9.575 up up correct
SHLS.US Shoals Technologies Group Inc 20240502 0 8.67 8.78 8.47 8.73 3415196 8.73 up up correct
SHO.US PI 20240502 0 19.8096 19.8096 19.67 19.73 2450 19.73 down down correct
SHOO.US Steven Madden Ltd 20240502 0 40.01 40.64 39.79 40.11 908569 40.11 up up correct
SHYF.US The Shyft Group Inc 20240502 0 11.1 12.43 11.08 12.39 379965 12.39 up up correct
SIBN.US SI 20240502 0 14.69 14.8 14.385 14.61 303435 14.61 down down correct
SIEB.US Siebert Financial Corp 20240502 0 1.951 2.1 1.9 1.98 11233 1.98 up up correct
SIFY.US Sify Technologies Limited 20240502 0 1.24 1.24 1.2 1.22 25732 1.22 down down correct
SIGA.US SIGA Technologies Inc 20240502 0 9.34 9.48 9.15 9.44 826473 9.44 up up correct
SIGI.US Selective Insurance Group Inc 20240502 0 96.86 99.21 92.06 95.77 737926 95.77 down down correct
SIGIP.US Selective Insurance Group Inc 20240502 0 18.1 18.38 18.1 18.26 10200 18.26 up up correct
SILC.US Silicom Ltd 20240502 0 15.48 16.18 15.48 16.18 89336 16.18 up up correct
SILK.US Silk Road Medical Inc 20240502 0 20.44 20.73 18.84 18.9 723524 18.9 down down correct
SIMO.US Silicon Motion Technology Corporation 20240502 0 72.49 73.65 71.87 73.4 422020 72.9369 up up correct
SINT.US Sintx Technologies Inc 20240502 0 0.048 0.0499 0.04 0.0471 17353270 0.0471 down down correct
SIRI.US Sirius XM Holdings Inc 20240502 0 3.08 3.12 3.02 3.05 13661220 3.0237 down down correct
SISI.US Shineco Inc 20240502 0 0.849 0.849 0.76 0.7711 8727 0.7711 down down correct
SITM.US SiTime Corporation 20240502 0 89.21 91.81 87.48 90.27 133356 90.27 up up correct
SJ.US Scienjoy Holding Corporation 20240502 0 0.955 0.96 0.79 0.8148 56824 0.8148 down down correct
SKIN.US The Beauty Health Company 20240502 0 3.24 3.355 3.12 3.23 1368586 3.23 down down correct
SKYT.US SkyWater Technology Inc 20240502 0 10.32 10.5 10.18 10.36 281711 10.36 up up correct
SKYW.US SkyWest Inc 20240502 0 73.96 75.33 73.49 74.98 363085 74.98 up up correct
SLAB.US Silicon Laboratories Inc 20240502 0 121.12 121.33 118.49 121.02 218186 121.02 down down correct
SLAMU.US Slam Corp 20240502 0 11.07 11.07 11.07 11.07 0 11.07
SLAMW.US Slam Corp 20240502 0 0.1521 0.1521 0.1521 0.1521 50 0.1521
SLDB.US Solid Biosciences Inc 20240502 0 9.7 10.34 9.36 10.23 267252 10.23 up down incorrect
SLGL.US Sol 20240502 0 0.7125 0.8898 0.7125 0.85 24486 0.85 up down incorrect
SLGN.US Silgan Holdings Inc 20240502 0 45.28 46.005 45 45.39 1373371 45.39 up down incorrect
SLM.US SLM Corporation 20240502 0 21.51 21.535 21.255 21.48 1070677 21.48 down up incorrect
SLMBP.US SLM Corporation 20240502 0 74.9 77.29 74.9 76.38 3900 76.38 up down incorrect
SLN.US Silence Therapeutics plc 20240502 0 21.57 21.58 21.16 21.3 67578 21.3 down up incorrect
SLNG.US Stabilis Solutions Inc 20240502 0 4.123 4.15 4.12 4.15 472 4.15 up down incorrect
SLNH.US Soluna Holdings Inc 20240502 0 2.45 2.5 2.3718 2.46 52467 2.46 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20240502 0 1.89 2.02 1.77 2.02 1700 2.02 up down incorrect
SLNO.US Soleno Therapeutics Inc 20240502 0 47.1 49.87 47.1 49.23 322146 49.23 up down incorrect
SLP.US Simulations Plus Inc 20240502 0 46.76 46.96 46.39 46.72 85024 46.72 down up incorrect
SLRC.US SLR Investment Corp 20240502 0 15.58 15.58 15.43 15.46 99681 15.46 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240502 0 0.501 0.5325 0.481 0.5276 97758 0.5276 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240502 0 1.25 1.35 1.21 1.35 1274119 1.35 up up correct
SMBC.US Southern Missouri Bancorp Inc 20240502 0 40.7 41.555 39.44 41.31 37959 41.31 up up correct
SMBK.US SmartFinancial Inc 20240502 0 21.49 21.76 21.27 21.55 90814 21.55 up up correct
SMCI.US Super Micro Computer Inc 20240502 0 767.16 768.21 709.12 762.52 6496180 762.52 down down correct
SMID.US Smith 20240502 0 36.88 37.56 36.05 37.01 13253 37.01 up up correct
SMIT.US Schmitt Industries Inc 20240502 0 0.031 0.031 0.031 0.031 0 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240502 0 26.23 26.76 25.71 26.52 32919 26.52 up up correct
SMMF.US Summit Financial Group Inc 20240502 0 26.4 26.42 25.361 25.7 278193 25.7 down down correct
SMMT.US Summit Therapeutics Inc 20240502 0 4.68 4.68 3.95 4.06 3013687 4.06 down down correct
SMPL.US The Simply Good Foods Company 20240502 0 36.75 37.12 36.48 37.03 909960 37.03 up down incorrect
SMSI.US Smith Micro Software Inc 20240502 0 2.26 2.46 2.26 2.3 73039 2.3 up down incorrect
SMTC.US Semtech Corporation 20240502 0 38.36 38.76 36.75 38.68 2295785 38.68 up down incorrect
SMTI.US Sanara MedTech Inc 20240502 0 32.065 32.065 31.01 31.01 8075 31.01 down up incorrect
SNAX.US Stryve Foods Inc 20240502 0 1.5 1.51 1.43 1.465 10171 1.465 down up incorrect
SNBR.US Sleep Number Corporation 20240502 0 13.96 14.0099 13.2172 13.57 460226 13.57 down up incorrect
SNCR.US Synchronoss Technologies Inc 20240502 0 6.42 6.84 6.3301 6.45 21976 6.45 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240502 0 20.97 21 20.6 20.85 1600 20.85 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20240502 0 13.69 13.8 13.52 13.79 290264 13.79 up down incorrect
SND.US Smart Sand Inc 20240502 0 2.13 2.215 2.07 2.15 87632 2.15 up down incorrect
SNDL.US Sundial Growers Inc 20240502 0 2.26 2.4 2.205 2.27 4765148 2.27 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20240502 0 22.11 22.33 21.5 21.86 1376384 21.86 down up incorrect
SNES.US SenesTech Inc 20240502 0 0.7996 0.915 0.78 0.8627 200819 0.8627 up down incorrect
SNEX.US StoneX Group Inc 20240502 0 73.79 74.14 72.98 73.94 124943 73.94 up down incorrect
SNFCA.US Security National Financial Corporation 20240502 0 6.587 6.625 6.51 6.57 21520 6.57 down up incorrect
SNGX.US Soligenix Inc 20240502 0 0.396 0.4097 0.3921 0.4045 150157 0.4045 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240502 0 0.152 0.169 0.14 0.1531 250463 0.1531 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240502 0 10.6 10.6 10.57 10.59 127472 10.59 down down correct
SNPS.US Synopsys Inc 20240502 0 524.36 527.135 512.1201 523.38 1087218 523.38 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240502 0 4.95 5.18 4.7 4.76 48696 4.76 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240502 0 1.46 1.92 1.3107 1.65 4306441 1.65 up up correct
SNT.US Senstar Technologies Ltd. 20240502 0 1.37 1.43 1.34 1.43 14756 1.43 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240502 0 1.8 1.84 1.78 1.84 9655 1.84 up up correct
SNY.US Sanofi 20240502 0 49.04 49.47 48.27 49.46 4596609 49.46 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240502 0 7.03 7.11 6.8603 6.99 45473406 6.99 down down correct
SOHO.US Sotherly Hotels Inc 20240502 0 1.41 1.422 1.32 1.38 82599 1.38 down down correct
SOHOB.US Sotherly Hotels Inc 20240502 0 19.08 20 19.04 19.79 7400 19.79 up up correct
SOHON.US Sotherly Hotels Inc 20240502 0 19.275 19.61 19.275 19.6 3700 19.6 up up correct
SOHOO.US Sotherly Hotels Inc 20240502 0 19.26 19.27 18.91 19.27 3000 19.27 up up correct
SOHU.US Sohu.com Limited 20240502 0 11.74 11.885 11.575 11.77 33815 11.77 up up correct
SONM.US Sonim Technologies Inc 20240502 0 0.5 0.55 0.5 0.545 58838 0.545 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240502 0 1.93 1.95 1.9001 1.92 7432 1.92 down down correct
SONO.US Sonos Inc 20240502 0 16.94 17.055 16.52 16.94 1021709 16.94
SOPA.US Society Pass Incorporated Common Stock 20240502 0 1.81 2.075 1.7 1.73 344222 1.73 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240502 0 5.04 5.08 4.92 5.08 22660 5.08 up up correct
SOTK.US Sono 20240502 0 4.41 4.6 4.41 4.59 1273 4.59 up up correct
SP.US SP Plus Corporation 20240502 0 51.9 51.9 51.27 51.5 177904 51.5 down down correct
SPCB.US SuperCom Ltd 20240502 0 0.21 0.22 0.21 0.21 2156800 0.21
SPFI.US South Plains Financial Inc 20240502 0 26.44 26.62 26.3 26.58 14434 26.58 up up correct
SPI.US SPI Energy Co. Ltd 20240502 0 0.4751 0.4881 0.463 0.4831 31183 0.4831 up up correct
SPNS.US Sapiens International Corporation N.V 20240502 0 31.05 31.1 29.51 30.38 362897 30.38 down down correct
SPOK.US Spok Holdings Inc 20240502 0 15 15.7357 13.2361 14.45 491482 14.45 down down correct
SPRB.US Spruce Biosciences Inc 20240502 0 0.73 0.7499 0.7209 0.7416 280082 0.7416 up up correct
SPRO.US Spero Therapeutics Inc 20240502 0 1.53 1.67 1.53 1.61 301896 1.61 up up correct
SPSC.US SPS Commerce Inc 20240502 0 180.07 182.2 177.12 182.07 223381 182.07 up up correct
SPT.US Sprout Social Inc 20240502 0 50.99 51.08 47.895 48.15 1392417 48.15 down down correct
SPTN.US SpartanNash Company 20240502 0 19.32 19.655 19.27 19.53 179245 19.53 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240502 0 3.25 3.315 3.21 3.305 230653 3.305 up up correct
SPWR.US SunPower Corporation 20240502 0 2.14 2.18 2.05 2.18 4318601 2.18 up up correct
SQFT.US Presidio Property Trust Inc 20240502 0 0.851 0.9 0.8043 0.8097 23938 0.8097 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240502 0 16.68 16.68 16.613 16.68 2300 16.68
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240502 0 9.35 9.35 9.235 9.27 345768 9.27 down down correct
SRAX.US SRAX Inc 20240502 0 0.04 0.1899 0.04 0.085 1800 0.085 up up correct
SRCE.US 1st Source Corporation 20240502 0 50.79 51.77 50.76 51.64 42096 51.3 up up correct
SRCL.US Stericycle Inc 20240502 0 44.65 45.14 43.99 44.8 447424 44.8 up up correct
SRDX.US Surmodics Inc 20240502 0 34.36 35.5 32.89 34.55 380999 34.55 up up correct
SRPT.US Sarepta Therapeutics Inc 20240502 0 140 142.79 130.05 130.63 2230600 130.63 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240502 0 52.76 52.76 52.76 52.76 0 52.76
SRRK.US Scholar Rock Holding Corporation 20240502 0 15.22 15.29 14.71 15.1 675817 15.1 down down correct
SRTS.US Sensus Healthcare Inc 20240502 0 3.58 3.9 3.475 3.86 180356 3.86 up up correct
SRZN.US Surrozen Inc. Common Stock 20240502 0 9.7074 10.4 9.55 10.0999 3087 10.0999 up up correct
SSB.US South State Corporation 20240502 0 78.78 78.78 77.33 78.25 340401 78.25 down down correct
SSBI.US Summit State Bank 20240502 0 9.29 9.59 9.01 9.39 7311 9.39 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240502 0 25.11 25.64 24.96 25.565 28664 25.565 up up correct
SSKN.US STRATA Skin Sciences Inc 20240502 0 0.41 0.459 0.4 0.4 78736 0.4 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240502 0 61.76 61.9 61.06 61.52 815495 61.52 down down correct
SSNT.US SilverSun Technologies Inc 20240502 0 14.25 14.5 13.69 13.98 19246 13.98 down down correct
SSP.US The E.W. Scripps Company 20240502 0 4.01 4.23 3.93 4.22 758504 4.22 up up correct
SSRM.US SSR Mining Inc 20240502 0 5.33 5.4275 5.295 5.4 1929607 5.4 up up correct
SSSS.US SuRo Capital Corp 20240502 0 3.79 3.87 3.7585 3.83 41749 3.83 up up correct
SSTI.US ShotSpotter Inc 20240502 0 13.55 13.6175 13.395 13.49 34664 13.49 down down correct
SSYS.US Stratasys Ltd 20240502 0 9.84 9.88 9.63 9.65 206284 9.65 down down correct
STAA.US STAAR Surgical Company 20240502 0 45.46 45.78 44.38 45.54 414218 45.54 up up correct
STAB.US Statera Biopharma Inc 20240502 0 0.0007 0.0007 0.0007 0.0007 2711 0.0007
STAF.US Staffing 360 Solutions Inc 20240502 0 0.2649 0.2995 0.261 0.2994 65392 0.2994 up up correct
STBA.US S&T Bancorp Inc 20240502 0 31.25 31.56 31.11 31.53 149640 31.2017 up up correct
STCN.US Steel Connect Inc 20240502 0 12.5 12.5 12.26 12.48 9815 12.48 down down correct
STEP.US StepStone Group Inc 20240502 0 35.9 36.84 35.25 36.53 236701 36.53 up up correct
STER.US Sterling Check Corp. Common Stock 20240502 0 15.26 15.47 15.145 15.39 265026 15.39 up up correct
STGW.US MDC Partners Inc 20240502 0 7.12 7.25 6.9 7.13 1561353 7.13 up up correct
STIM.US Neuronetics Inc 20240502 0 3.55 3.55 3.42 3.5 30336 3.5 down down correct
STKL.US SunOpta Inc 20240502 0 6.05 6.05 5.39 5.48 1880794 5.48 down down correct
STKS.US The ONE Group Hospitality Inc 20240502 0 5.2 5.23 5.01 5.11 76447 5.11 down down correct
STLD.US Steel Dynamics Inc 20240502 0 130.27 131.19 128.89 130.79 1149587 130.79 up up correct
STNE.US StoneCo Ltd 20240502 0 15.97 16.29 15.63 16.27 3072258 16.27 up up correct
STOK.US Stoke Therapeutics Inc 20240502 0 11.66 11.98 11.45 11.69 704158 11.69 up up correct
STRA.US Strategic Education Inc 20240502 0 115.09 119.6399 115.09 117.97 239286 117.97 up up correct
STRL.US Sterling Construction Company Inc 20240502 0 99.16 101.8971 98.39 100.65 331455 100.65 up up correct
STRM.US Streamline Health Solutions Inc 20240502 0 0.3 0.31 0.276 0.2891 244357 0.2891 down down correct
STRO.US Sutro Biopharma Inc 20240502 0 3.82 4.01 3.695 3.94 775279 3.94 up up correct
STRR.US Star Equity Holdings Inc 20240502 0 0.903 0.92 0.89 0.9151 8888 0.9151 up up correct
STRRP.US Star Equity Holdings Inc 20240502 0 9.26 9.297 9.21 9.21 4200 9.21 down down correct
STRS.US Stratus Properties Inc 20240502 0 22.985 23.38 22.94 23 6096 23 up up correct
STRT.US Strattec Security Corporation 20240502 0 23.05 23.05 23.05 23.05 1765 23.05
STTK.US Shattuck Labs Inc 20240502 0 11.06 11.49 10.7 11.1 250934 11.1 up up correct
STX.US Seagate Technology Holdings plc 20240502 0 86.64 86.725 84.47 86.29 1415498 86.29 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240502 0 30.53 30.66 29.79 30.27 319381 30.27 down down correct
SURG.US SurgePays Inc. Common Stock 20240502 0 3.7 3.78 3.64 3.77 69289 3.77 up up correct
SURGW.US SurgePays Inc. Warrant 20240502 0 0.61 0.68 0.61 0.65 10183 0.65 up up correct
SVA.US Sinovac Biotech Ltd 20240502 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240502 0 6.07 6.09 5.98 6.05 1155540 6.05 down down correct
SVFD.US Save Foods Inc 20240502 0 1.41 1.45 1.15 1.18 676643 1.18 down down correct
SVRA.US Savara Inc 20240502 0 4.98 5 4.605 4.68 1406947 4.68 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240502 0 0.23 0.23 0.23 0.23 2800 0.23
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240502 0 1.2 1.2 1.16 1.16 6726 1.16 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20240502 0 0.04 0.042 0.04 0.042 2214 0.042 up up correct
SWAV.US ShockWave Medical Inc 20240502 0 329.81 330.97 329.5 330 619833 330 up up correct
SWBI.US Smith & Wesson Brands Inc 20240502 0 16.9 17.09 16.83 17.08 200914 17.08 up up correct
SWIM.US Latham Group Inc 20240502 0 2.54 2.63 2.38 2.6 723956 2.6 up up correct
SWKH.US SWK Holdings Corporation 20240502 0 17.67 17.75 17.45 17.69 9516 17.69 up up correct
SWKS.US Skyworks Solutions Inc 20240502 0 91.01 92.235 89.09 89.72 4018726 89.72 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240502 0 10.6 10.6 10.6 10.6 0 10.6
SWSSU.US Springwater Special Situations Corp Unit 20240502 0 10.58 10.58 10.58 10.58 0 10.58
SWSSW.US Springwater Special Situations Corp. Warrant 20240502 0 0.04 0.04 0.04 0.04 545 0.04
SWTX.US SpringWorks Therapeutics Inc 20240502 0 47.5 47.62 41.21 43.35 3515470 43.35 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20240502 0 1.04 1.0453 0.94 1.015 189573 1.015 down up incorrect
SY.US So 20240502 0 1.31 1.34 1.28 1.29 45210 1.29 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20240502 0 46.32 46.71 46.02 46.63 63367 46.63 up down incorrect
SYBX.US Synlogic Inc 20240502 0 1.8523 1.8866 1.8 1.88 6055 1.88 up down incorrect
SYNA.US Synaptics Incorporated 20240502 0 89.18 89.94 86.74 89.63 163399 89.63 up down incorrect
SYPR.US Sypris Solutions Inc 20240502 0 1.38 1.43 1.31 1.37 34362 1.37 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20240502 0 5.53 5.64 5.185 5.2 301219 5.2 down down correct
SYTA.US Siyata Mobile Inc 20240502 0 2.92 3.16 2.84 3.075 36930 3.075 up up correct
TACT.US TransAct Technologies Incorporated 20240502 0 5.2439 5.2439 5.12 5.18 4066 5.18 down down correct
TAIT.US Taitron Components Incorporated 20240502 0 3.16 3.1877 3.15 3.15 2663 3.15 down down correct
TAKMX.US TAKMX 20240502 0 8.58 8.58 8.58 8.58 0 8.58
TALK.US Talkspace Inc 20240502 0 3.18 3.18 3.095 3.13 506269 3.13 down down correct
TALKW.US Talkspace Inc 20240502 0 0.17 0.21 0.15 0.21 7648 0.21 up up correct
TANH.US Tantech Holdings Ltd 20240502 0 0.5522 0.5522 0.52 0.5389 101731 0.5389 down down correct
TAOP.US Taoping Inc 20240502 0 1.07 1.09 1 1.06 96354 1.06 down down correct
TARA.US Protara Therapeutics Inc 20240502 0 2.96 3 2.85 2.89 118568 2.89 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240502 0 32.31 34.63 32.02 34.63 446461 34.63 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240502 0 12.09 12.09 11.8 11.94 184902 11.94 down down correct
TAST.US Carrols Restaurant Group Inc 20240502 0 9.52 9.53 9.51 9.52 298850 9.52
TATT.US TAT Technologies Ltd 20240502 0 12.15 12.15 11.88 11.92 1583 11.92 down down correct
TAYD.US Taylor Devices Inc 20240502 0 53.16 53.5 50.6 50.6 12862 50.6 down down correct
TBBK.US The Bancorp Inc 20240502 0 31.66 31.7 30.79 31.32 495162 31.32 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240502 0 4.37 4.475 4.3 4.4 669350 4.4 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240502 0 0.3188 0.3188 0.3188 0.3188 4 0.3188
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240502 0 15.3 15.47 15.3 15.45 186800 15.45 up up correct
TBLT.US ToughBuilt Industries Inc 20240502 0 2.28 2.48 2.26 2.37 39585 2.37 up up correct
TBNK.US Territorial Bancorp Inc 20240502 0 7.64 7.92 7.64 7.92 27650 7.92 up up correct
TBPH.US Theravance Biopharma Inc 20240502 0 8.9 9.375 8.875 9.37 455299 9.37 up up correct
TC.US TuanChe ADR 20240502 0 1.62 1.9101 1.6 1.9 150060 1.9 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240502 0 13.693 13.693 13.693 13.693 500 13.693
TCBI.US Texas Capital Bancshares Inc 20240502 0 58.84 60.05 58.61 59.89 720539 59.89 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240502 0 19.25 19.64 19.2 19.64 13100 19.64 up up correct
TCBK.US TriCo Bancshares 20240502 0 35.9 37.24 35.875 37.18 185035 37.18 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240502 0 14.11 14.11 14.11 14.11 4 14.11
TCBX.US Third Coast Bancshares Inc. Common Stock 20240502 0 20.16 20.65 20.09 20.65 39524 20.65 up up correct
TCCO.US Technical Communications Corporation 20240502 0 0.3 0.3 0.3 0.3 1 0.3
TCMD.US Tactile Systems Technology Inc 20240502 0 14.36 14.46 14.21 14.44 87095 14.44 up up correct
TCOM.US Trip.com Group Limited 20240502 0 50.1 51.29 49.795 50.94 4498734 50.94 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240502 0 1.72 1.8699 1.72 1.81 149415 1.81 up up correct
TCPC.US BlackRock TCP Capital Corp 20240502 0 10.41 10.5 10.29 10.29 571156 10.29 down down correct
TCRX.US Tscan Therapeutics Inc 20240502 0 8.76 8.8102 8.55 8.65 229282 8.65 down down correct
TCX.US Tucows Inc 20240502 0 18.31 18.83 18.03 18.77 36236 18.77 up up correct
TDS.US PV 20240502 0 15.26 15.71 15.26 15.49 31539 15.49 up up correct
TDUP.US ThredUp Inc 20240502 0 1.69 1.69 1.645 1.68 204083 1.68 down down correct
TDW.US WT 20240502 0 10.44 11.1 10.44 11.1 322 11.1 up up correct
TEAM.US Atlassian Corporation Plc 20240502 0 179.3 186.65 176.67 183.55 3234200 183.55 up up correct
TECH.US Bio 20240502 0 74.45 76.31 73.08 75.6 2255997 75.524 up up correct
TECTP.US Tectonic Financial Inc 20240502 0 10.285 10.285 10.25 10.25 800 10.25 down down correct
TELA.US TELA Bio Inc 20240502 0 4.64 4.71 4.55 4.63 73579 4.63 down down correct
TELL.US Tellurian Inc 20240502 0 0.4623 0.4687 0.4105 0.4237 15561830 0.4237 down down correct
TENB.US Tenable Holdings Inc 20240502 0 44.48 45.54 42.8 45.21 1707085 45.21 up up correct
TENX.US Tenax Therapeutics Inc 20240502 0 3.9 3.97 3.7201 3.79 17476 3.79 down down correct
TER.US Teradyne Inc 20240502 0 115.87 117.6 114.005 117.39 2468922 117.39 up up correct
TERN.US Terns Pharmaceuticals Inc 20240502 0 5.18 5.34 5.08 5.29 503294 5.29 up up correct
TFC.US PR 20240502 0 20.14 20.33 20.06 20.28 42579 19.985 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20240502 0 2.829 2.83 2.45 2.47 51710 2.47 down up incorrect
TFSL.US TFS Financial Corporation 20240502 0 12.82 13.0993 12.81 13.04 346746 13.04 up down incorrect
TGLS.US Tecnoglass Inc 20240502 0 53.73 54.02 51.85 53.85 280775 53.85 up down incorrect
TGTX.US TG Therapeutics Inc 20240502 0 16.2 16.76 15.5506 16.42 8549317 16.42 up down incorrect
TH.US Target Hospitality Corp 20240502 0 11.14 11.26 11.06 11.23 297459 11.23 up down incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240502 0 10.5 10.5 10.5 10.5 27380 10.5
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240502 0 10.42 10.42 10.42 10.42 0 10.42
THFF.US First Financial Corporation 20240502 0 36.77 37.57 36.77 37.51 39122 37.51 up up correct
THMO.US ThermoGenesis Holdings Inc 20240502 0 0.7305 0.7305 0.6911 0.6911 1991 0.6911 down down correct
THRM.US Gentherm Incorporated 20240502 0 52.66 52.78 51.22 51.49 211027 51.49 down down correct
THRY.US Thryv Holdings Inc 20240502 0 25.1 26.42 24.1 24.17 295063 24.17 down down correct
THTX.US Theratechnologies Inc 20240502 0 1.35 1.35 1.3 1.34 6083 1.34 down down correct
TIGO.US Millicom International Cellular S.A 20240502 0 20.87 21.1 20.86 21.05 53101 21.05 up up correct
TIGR.US UP Fintech Holding Limited 20240502 0 3.84 4.125 3.76 4.02 3193905 4.02 up up correct
TIL.US Instil Bio Inc 20240502 0 10.8 11.22 10.76 11.22 3615 11.22 up up correct
TILE.US Interface Inc 20240502 0 15.46 15.92 15.46 15.86 423664 15.86 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20240502 0 27.27 27.27 27.27 27.27 0 27.27
TIPPX.US Total Income + Real Estate Fund CL C 20240502 0 25.76 25.76 25.76 25.76 0 25.76
TIPRX.US Totl In Rl Est A 20240502 0 27.75 27.75 27.75 27.75 0 27.75
TIPT.US Tiptree Inc 20240502 0 16 16.64 15.79 16.47 129831 16.47 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20240502 0 28.52 28.52 28.52 28.52 0 28.52
TIRX.US Tian Ruixiang Holdings Ltd 20240502 0 0.54 0.5488 0.501 0.5302 169367 0.5302 down up incorrect
TITN.US Titan Machinery Inc 20240502 0 22.05 22.58 21.84 22.42 136749 22.42 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20240502 0 1.08 1.08 1.03 1.0702 14440 1.0702 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20240502 0 1.91 1.9498 1.7 1.935 10382 1.935 up down incorrect
TLF.US Tandy Leather Factory Inc 20240502 0 4.615 4.7075 4.615 4.7075 2894 4.7075 up down incorrect
TLIS.US Talis Biomedical Corporation 20240502 0 9.16 9.16 8.99 9.1 1691 9.1 down up incorrect
TLRY.US Tilray Inc 20240502 0 2.06 2.2 2.01 2.02 38034026 2.02 down up incorrect
TLS.US Telos Corporation 20240502 0 3.5 3.57 3.471 3.51 209894 3.51 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20240502 0 0.68 0.7117 0.6677 0.7051 72445 0.7051 up down incorrect
TMC.US TMC the metals company Inc 20240502 0 1.52 1.56 1.465 1.49 1322134 1.49 down down correct
TMCI.US Treace Medical Concepts Inc 20240502 0 11.02 11.02 10.59 10.71 240524 10.71 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240502 0 0.18 0.185 0.16 0.17 25400 0.17 down down correct
TMDX.US TransMedics Group Inc 20240502 0 117.78 124.52 116 124.44 1399812 124.44 up up correct
TMUS.US T 20240502 0 166.31 166.31 164.52 164.91 3449779 164.91 down down correct
TNDM.US Tandem Diabetes Care Inc 20240502 0 36.97 37.57 34.43 36.56 2473500 36.56 down down correct
TNGX.US Bctg Acquisition Corp 20240502 0 7.32 7.67 7.32 7.59 477762 7.59 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240502 0 0.1773 0.183 0.1703 0.1711 1637185 0.1711 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240502 0 4.79 4.8 4.59 4.62 156859 4.62 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240502 0 1.17 1.25 1.09 1.16 71336 1.16 down down correct
TOIIW.US The Oncology Institute Inc 20240502 0 0.172 0.172 0.172 0.172 0 0.172
TOMZ.US TOMI Environmental Solutions Inc 20240502 0 0.6188 0.6189 0.552 0.5706 4499 0.5706 down down correct
TOPS.US Top Ships Inc 20240502 0 12.64 12.7567 12.35 12.5 24722 12.5 down down correct
TOUR.US Tuniu Corporation 20240502 0 0.9312 0.98 0.9312 0.935 210701 0.935 up up correct
TOWN.US TowneBank 20240502 0 26.87 27.11 26.11 27.03 222895 27.03 up up correct
TPIC.US TPI Composites Inc 20240502 0 3.41 3.715 3.27 3.64 1829272 3.64 up up correct
TPST.US Tempest Therapeutics Inc 20240502 0 3.67 3.74 3.48 3.54 482694 3.54 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240502 0 13.25 13.59 12.72 13.56 67224 13.56 up up correct
TREE.US LendingTree Inc 20240502 0 49.24 50.1943 47.06 49.33 399245 49.33 up up correct
TRIB.US Trinity Biotech plc 20240502 0 1.81 1.87 1.68 1.68 26125 1.68 down down correct
TRIN.US Trinity Capital Inc 20240502 0 14.71 14.73 14.4108 14.48 538925 14.48 down down correct
TRIP.US TripAdvisor Inc 20240502 0 26.54 26.58 26.03 26.55 1835469 26.55 up up correct
TRIS.US UN 20240502 0 10.96 10.96 10.96 10.96 0 10.96
TRMB.US Trimble Inc 20240502 0 58.96 60.22 58.315 60.09 1676718 60.09 up up correct
TRMD.US TORM plc 20240502 0 33.85 34.72 33.85 34.56 456300 34.56 up up correct
TRMK.US Trustmark Corporation 20240502 0 30.4 30.63 30.18 30.58 313716 30.58 up up correct
TRNS.US Transcat Inc 20240502 0 107.6 110.25 107.12 110.25 25911 110.25 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240502 0 10.53 10.53 10.53 10.53 0 10.53
TROO.US TROOPS Inc 20240502 0 1.29 1.6 1.15 1.21 532404 1.21 down down correct
TROW.US T. Rowe Price Group Inc 20240502 0 111.43 111.515 110.13 111.16 1652403 111.16 down down correct
TRS.US TriMas Corporation 20240502 0 26 26.44 25.895 26.22 215709 26.18 up up correct
TRST.US TrustCo Bank Corp NY 20240502 0 27.45 27.68 27.42 27.61 54423 27.61 up up correct
TRTN.US PE 20240502 0 20.5 20.75 20.26 20.4 6319 20.4 down down correct
TRUE.US TrueCar Inc 20240502 0 2.72 2.88 2.685 2.88 183784 2.88 up up correct
TRUP.US Trupanion Inc 20240502 0 23.64 24.45 23.3 23.78 863911 23.78 up up correct
TRVG.US trivago N.V 20240502 0 2.46 2.52 2.46 2.51 61033 2.51 up up correct
TRVI.US Trevi Therapeutics Inc 20240502 0 2.89 3.0545 2.87 3.01 91385 3.01 up up correct
TRVN.US Trevena Inc 20240502 0 0.3919 0.41 0.38 0.4095 77020 0.4095 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240502 0 7.18 7.53 7.02 7.38 18625 7.38 up up correct
TSBK.US Timberland Bancorp Inc 20240502 0 26.23 26.269 26.01 26.01 6919 26.01 down down correct
TSCO.US Tractor Supply Company 20240502 0 271.41 271.41 266.17 266.7 1269394 266.7 down down correct
TSEM.US Tower Semiconductor Ltd 20240502 0 32.63 32.85 31.9975 32.49 639553 32.49 down down correct
TSHA.US Taysha Gene Therapies Inc 20240502 0 2.49 2.64 2.41 2.58 1491558 2.58 up up correct
TSIFX.US TSIFX 20240502 0 8.43 8.43 8.43 8.43 0 8.43
TSLA.US Tesla Inc 20240502 0 182.86 184.6 176.02 180.01 89148039 180.01 down down correct
TSRI.US TSR Inc 20240502 0 7.65 7.82 7.63 7.82 3682 7.82 up up correct
TSVT.US 2seventy bio Inc 20240502 0 4.67 4.96 4.665 4.93 568761 4.93 up up correct
TTD.US The Trade Desk Inc 20240502 0 88.16 88.77 85.7 88.12 4148597 88.12 down down correct
TTEC.US TTEC Holdings Inc 20240502 0 7.45 7.64 7.22 7.525 268462 7.525 up up correct
TTEK.US Tetra Tech Inc 20240502 0 193.48 204.33 193.48 204.26 551743 204.26 up up correct
TTGT.US TechTarget Inc 20240502 0 28.72 28.77 27.86 28.77 77822 28.77 up up correct
TTMI.US TTM Technologies Inc 20240502 0 15.76 16.8 15.615 16.65 1538980 16.65 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240502 0 6.7 6.7 6.7 6.7 171 6.7
TTOO.US T2 Biosystems Inc 20240502 0 3.09 3.75 3.09 3.65 260353 3.65 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240502 0 6.91 6.91 6.67 6.74 73846 6.74 down down correct
TTWO.US Take 20240502 0 143.87 143.87 140.365 143.07 1232182 143.07 down up incorrect
TURN.US 180 Degree Capital Corp 20240502 0 3.85 3.9346 3.85 3.917 6389 3.917 up down incorrect
TUSK.US Mammoth Energy Services Inc 20240502 0 3.19 3.22 3.04 3.12 92555 3.12 down up incorrect
TVTX.US Travere Therapeutics Inc 20240502 0 6.09 6.205 5.79 6.16 1290027 6.16 up down incorrect
TW.US Tradeweb Markets Inc 20240502 0 104.83 105.85 103.37 105.5 855991 105.5 up down incorrect
TWIN.US Twin Disc Incorporated 20240502 0 15.21 15.45 15.09 15.34 30934 15.34 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20240502 0 2.32 2.38 2.285 2.38 488645 2.38 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20240502 0 10.9 10.9 10.9 10.9 0 10.9
TWLVW.US Twelve Seas Investment Company II 20240502 0 0.1001 0.1134 0.1 0.1134 157220 0.1134 up down incorrect
TWOU.US 2U Inc 20240502 0 0.255 0.2764 0.25 0.2685 1634188 0.2685 up up correct
TWST.US Twist Bioscience Corporation 20240502 0 32.3 32.5 30.73 32.01 1120281 32.01 down down correct
TXG.US 10x Genomics Inc 20240502 0 27.52 27.58 25.24 26.29 2019269 26.29 down down correct
TXMD.US TherapeuticsMD Inc 20240502 0 1.87 1.92 1.87 1.895 7151 1.895 up up correct
TXN.US Texas Instruments Incorporated 20240502 0 179.81 179.81 173.65 175.8 4838300 174.542 down down correct
TXRH.US Texas Roadhouse Inc 20240502 0 157.82 158.06 154.75 157.9 1157210 157.9 up up correct
TYRA.US Tyra Biosciences Inc 20240502 0 18.35 18.59 17.82 18.53 105103 18.53 up up correct
TZOO.US Travelzoo 20240502 0 8.68 8.845 8.53 8.68 87605 8.68
UAL.US United Airlines Holdings Inc 20240502 0 51.39 51.82 50.92 51.68 7455900 51.68 up up correct
UBCP.US United Bancorp Inc 20240502 0 11.91 12.417 11.9001 12.417 5525 12.417 up down incorrect
UBFO.US United Security Bancshares 20240502 0 7.22 7.22 7.14 7.18 10269 7.18 down up incorrect
UBOH.US United Bancshares Inc 20240502 0 18.6001 18.75 18.6001 18.75 423 18.75 up down incorrect
UBSI.US United Bankshares Inc 20240502 0 33.68 33.86 33.325 33.82 381055 33.82 up down incorrect
UBX.US Unity Biotechnology Inc 20240502 0 1.55 1.63 1.55 1.63 36523 1.63 up down incorrect
UCBI.US United Community Banks Inc 20240502 0 25.83 26.12 25.71 26.05 435672 26.05 up down incorrect
UCBIO.US United Community Banks Inc 20240502 0 23.28 23.85 23.25 23.55 9200 23.55 up down incorrect
UCL.US uCloudlink Group Inc 20240502 0 1.505 1.525 1.505 1.525 1307 1.525 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20240502 0 41.01 41.4431 40.32 41.03 209898 41.03 up down incorrect
UDMY.US Udemy Inc. Common Stock 20240502 0 10.16 10.17 9.87 9.89 1080385 9.89 down up incorrect
UEIC.US Universal Electronics Inc 20240502 0 10.94 11.36 10.3298 11.19 31794 11.19 up down incorrect
UFCS.US United Fire Group Inc 20240502 0 22.51 22.93 22.42 22.93 90475 22.93 up down incorrect
UFPI.US UFP Industries Inc 20240502 0 114.91 115.6 112.27 115.49 293638 115.49 up up correct
UFPT.US UFP Technologies Inc 20240502 0 245.33 256.33 239.02 255.28 100157 255.28 up up correct
UG.US United 20240502 0 8.27 8.28 8.0972 8.0972 1918 8.0972 down down correct
UGRO.US urban 20240502 0 1.95 1.95 1.86 1.93 15836 1.93 down down correct
UHAL.US AMERCO 20240502 0 64.97 65.37 64.27 65.36 34461 65.36 up up correct
UK.US Ucommune International Ltd 20240502 0 2.1 2.1 1.98 2.1 44495 2.1
UKOMW.US Ucommune International Ltd 20240502 0 0.01 0.01 0.01 0.01 1 0.01
ULBI.US Ultralife Corporation 20240502 0 12 12.615 11.465 12.56 216255 12.56 up up correct
ULCC.US Frontier Group Holdings Inc 20240502 0 6.64 6.65 5.75 5.94 2711393 5.94 down down correct
ULH.US Universal Logistics Holdings Inc 20240502 0 44.36 44.36 43.18 43.94 48952 43.94 down down correct
ULTA.US Ulta Beauty Inc 20240502 0 402.52 405.18 396.73 397.33 639766 397.33 down down correct
UMBF.US UMB Financial Corporation 20240502 0 80.94 82.42 80.15 81.87 807564 81.87 up up correct
UNAM.US Unico American Corporation 20240502 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240502 0 26.41 27.2 25.9 26.99 11355 26.99 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240502 0 1.15 1.17 1.1 1.12 239406 1.12 down down correct
UNIT.US Uniti Group Inc 20240502 0 5.8 6.06 5.8 6.03 1959953 6.03 up up correct
UNTY.US Unity Bancorp Inc 20240502 0 27.22 27.54 27.22 27.44 9992 27.44 up up correct
UONE.US Urban One Inc 20240502 0 2 2.0199 1.9 1.93 71472 1.93 down down correct
UONEK.US Urban One Inc 20240502 0 1.6 1.6199 1.55 1.55 29770 1.55 down down correct
UPC.US Universe Pharmaceuticals INC 20240502 0 2.39 2.45 2.13 2.17 81689 2.17 down down correct
UPLD.US Upland Software Inc 20240502 0 2.09 2.09 1.895 2.02 393239 2.02 down down correct
UPST.US Upstart Holdings Inc 20240502 0 23.7 23.93 22.88 23.51 2500251 23.51 down down correct
UPWK.US Upwork Inc 20240502 0 12.97 13.05 12.11 12.99 6639432 12.99 up up correct
URBN.US Urban Outfitters Inc 20240502 0 39.08 39.4 38.72 39.4 1103900 39.4 up up correct
URGN.US UroGen Pharma Ltd 20240502 0 14.56 14.6 14.18 14.26 157609 14.26 down down correct
UROY.US Uranium Royalty Corp 20240502 0 2.39 2.5 2.35 2.46 1468003 2.46 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240502 0 29.09 29.09 27.15 27.52 134285 27.52 down down correct
USAU.US U.S. Gold Corp 20240502 0 4.35 4.49 4.24 4.41 77969 4.41 up up correct
USCB.US US Century Bank 20240502 0 11.92 12.08 11.825 11.95 10497 11.95 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20240502 0 3.03 3.03 3.03 3.03 100 3.03
USEG.US U.S. Energy Corp 20240502 0 1.18 1.18 1.15 1.155 20227 1.155 down down correct
USIO.US Usio Inc 20240502 0 1.46 1.49 1.45 1.46 16076 1.46
USLM.US United States Lime & Minerals Inc 20240502 0 320.48 326.68 315.46 326.68 27485 326.68 up up correct
USQIX.US USQ Core Real Estate Fund 20240502 0 22.98 22.98 22.98 22.98 0 22.98
USQSX.US USQ Core Real Estate Fund 20240502 0 23.05 23.05 23.05 23.05 0 23.05
UTHR.US United Therapeutics Corporation 20240502 0 255.1 260.34 253.93 258.13 717192 258.13 up up correct
UTMD.US Utah Medical Products Inc 20240502 0 68.2 68.2 67.29 67.29 14593 67.29 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240502 0 0.001 0.001 0.001 0.001 26100 0.001
UTSI.US UTStarcom Holdings Corp 20240502 0 2.68 2.69 2.68 2.69 365 2.69 up up correct
UVSP.US Univest Financial Corporation 20240502 0 22.33 22.355 22 22.25 105736 22.0391 down down correct
UXIN.US Uxin Limited 20240502 0 1.93 2.0999 1.93 1.94 101522 1.94 up up correct
VABK.US Virginia National Bankshares Corporation 20240502 0 29 29.5 28.71 29.48 29982 29.48 up up correct
VALN.US Valneva SE 20240502 0 7.37 7.55 7.3 7.426 44663 7.426 up up correct
VALU.US Value Line Inc 20240502 0 37.99 37.99 36.5 37.29 1728 37.29 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240502 0 0.1151 0.1182 0.1 0.1042 12042280 0.1042 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240502 0 42.66 42.66 42.66 42.66 112 42.66
VBIV.US VBI Vaccines Inc 20240502 0 0.562 0.59 0.557 0.5826 82577 0.5826 up up correct
VBNK.US VersaBank Common Shares 20240502 0 9.89 9.915 9.88 9.88 1693 9.88 down down correct
VBTX.US Veritex Holdings Inc 20240502 0 20.19 20.5 20.15 20.5 974326 20.5 up up correct
VC.US Visteon Corporation 20240502 0 114.18 115.42 113.33 115.29 326912 115.29 up up correct
VCEL.US Vericel Corporation 20240502 0 47.32 48.245 47.01 47.88 344066 47.88 up up correct
VCMIX.US Versus Capital Multi 20240502 0 24.61 24.61 24.61 24.61 0 24.61
VCNX.US Vaccinex Inc 20240502 0 6.24 6.44 6.18 6.18 4204 6.18 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240502 0 27.68 27.68 27.68 27.68 0 27.68
VCTR.US Victory Capital Holdings Inc 20240502 0 50.99 51.58 50.32 51.39 424271 51.39 up up correct
VCYT.US Veracyte Inc 20240502 0 20.21 20.5394 19.71 20.19 509005 20.19 down down correct
VECO.US Veeco Instruments Inc 20240502 0 35.01 35.72 34.42 35.7 737497 35.7 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240502 0 0.83 0.845 0.7055 0.7265 35203 0.7265 down down correct
VEON.US VEON Ltd 20240502 0 24.4 24.88 24.2 24.82 18979 24.82 up up correct
VERA.US Vera Therapeutics Inc 20240502 0 42.92 43.77 41.5217 43.5 1084798 43.5 up up correct
VERB.US Verb Technology Company Inc 20240502 0 0.159 0.1691 0.15 0.152 20842100 0.152 down down correct
VERI.US Veritone Inc 20240502 0 3.23 3.33 3.15 3.275 490525 3.275 up up correct
VERO.US Venus Concept Inc 20240502 0 0.6667 0.6948 0.6605 0.6948 7052 0.6948 up up correct
VERU.US Veru Inc 20240502 0 1.47 1.72 1.4398 1.64 4123642 1.64 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240502 0 6.13 6.25 6 6.15 949617 6.15 up up correct
VERX.US Vertex Inc 20240502 0 29.47 29.54 28.705 29.33 507013 29.33 down down correct
VERY.US Vericity Inc 20240502 0 11.24 11.37 11.24 11.32 1519 11.32 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240502 0 0.7006 0.7565 0.7006 0.7277 5477 0.7277 up up correct
VFF.US Village Farms International Inc 20240502 0 1.37 1.44 1.29 1.3 953478 1.3 down down correct
VFLEX.US VFLEX 20240502 0 26.79 26.79 26.79 26.79 0 26.79
VIA.US Via Renewables Inc 20240502 0 10.96 10.96 10.8601 10.91 18842 10.91 down down correct
VIASP.US Via Renewables Inc 20240502 0 19.52 19.95 19.52 19.64 8800 19.64 up up correct
VIAV.US Viavi Solutions Inc 20240502 0 7.96 8.07 7.855 8.02 1927613 8.02 up up correct
VICR.US Vicor Corporation 20240502 0 32.42 32.88 31.78 32.78 165997 32.78 up up correct
VIEW.US View Inc 20240502 0 0.0853 0.1 0.0853 0.0926 14215 0.0926 up up correct
VINC.US Vincerx Pharma Inc 20240502 0 0.86 0.93 0.857 0.93 252116 0.93 up up correct
VINO.US Gaucho Group Holdings Inc 20240502 0 4.25 5.74 4.19 4.3794 243348 4.3794 up up correct
VINP.US Vinci Partners Investments Ltd 20240502 0 10.88 10.88 10.66 10.71 25700 10.71 down down correct
VIOT.US Viomi Technology Co. Ltd 20240502 0 0.71 0.725 0.6601 0.698 104214 0.698 down down correct
VIR.US Vir Biotechnology Inc 20240502 0 8.91 9.2 8.745 9.18 1122368 9.18 up up correct
VIRC.US Virco Mfg. Corporation 20240502 0 11.26 11.26 10.78 10.96 155671 10.96 down down correct
VIRI.US Virios Therapeutics Inc 20240502 0 0.445 0.45 0.4011 0.4212 133910 0.4212 down down correct
VIRT.US Virtu Financial Inc 20240502 0 22.03 22.13 21.77 22.07 1237994 22.07 up up correct
VIRX.US Viracta Therapeutics Inc 20240502 0 0.82 0.8499 0.805 0.84 60560 0.84 up up correct
VISL.US Vislink Technologies Inc 20240502 0 3.7534 3.99 3.75 3.8587 3851 3.8587 up up correct
VITL.US Vital Farms Inc 20240502 0 27.49 28.42 27.36 28.21 642505 28.21 up up correct
VIVE.US Viveve Medical Inc 20240502 0 0.0002 0.0002 0.0002 0.0002 98 0.0002
VKTX.US Viking Therapeutics Inc 20240502 0 78.13 78.13 73.41 75.76 2147192 75.76 down down correct
VLCN.US Volcon Inc. Common stock 20240502 0 0.25 0.25 0.2326 0.236 874472 0.236 down down correct
VLGEA.US Village Super Market Inc 20240502 0 28.33 28.8 27.85 28.47 26918 28.47 up up correct
VLN.US WT 20240502 0 0.045 0.0451 0.045 0.045 2837 0.045
VLY.US Valley National Bancorp 20240502 0 7.41 7.57 7.31 7.5 4545729 7.5 up up correct
VLYPO.US Valley National Bancorp 20240502 0 24.5 24.65 24.4 24.65 7600 24.65 up up correct
VLYPP.US Valley National Bancorp 20240502 0 22.09 22.25 22 22.08 9200 22.08 down down correct
VMAR.US Vision Marine Technologies Inc 20240502 0 0.64 0.65 0.61 0.61 18130 0.61 down down correct
VMD.US Viemed Healthcare Inc 20240502 0 8.39 8.43 8.12 8.19 92500 8.19 down down correct
VMEO.US Vimeo Inc 20240502 0 3.66 3.73 3.6 3.65 1143600 3.65 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240502 0 4.8 4.84 4.67 4.68 847700 4.68 down down correct
VNET.US 21Vianet Group Inc 20240502 0 1.78 1.92 1.75 1.91 1445000 1.91 up up correct
VNO.US PO 20240502 0 12.61 12.7699 12.6 12.73 10052 12.73 up up correct
VNOM.US Viper Energy Partners LP 20240502 0 37.12 37.5942 36.955 37.15 914687 37.15 up up correct
VOD.US Vodafone Group Plc 20240502 0 8.48 8.54 8.45 8.53 3286500 8.53 up up correct
VOR.US Vor Biopharma Inc 20240502 0 1.78 1.809 1.69 1.76 242300 1.76 down down correct
VOXX.US VOXX International Corporation 20240502 0 6.06 6.2 5.76 5.95 71000 5.95 down down correct
VRA.US Vera Bradley Inc 20240502 0 6.66 6.99 6.66 6.97 282900 6.97 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240502 0 1.2 1.2 1.11 1.19 15000 1.19 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240502 0 6.94 6.97 6.54 6.76 188200 6.76 down down correct
VRDN.US Viridian Therapeutics Inc 20240502 0 14.05 14.63 13.95 14.58 854629 14.58 up up correct
VREX.US Varex Imaging Corporation 20240502 0 16.68 17.015 16.38 16.43 527700 16.43 down down correct
VRM.US Vroom Inc 20240502 0 12.35 13.88 12.28 12.49 165500 12.49 up up correct
VRME.US VerifyMe Inc 20240502 0 1.89 1.96 1.83 1.92 26400 1.92 up up correct
VRNA.US Verona Pharma plc 20240502 0 15.57 15.9 15.195 15.75 689300 15.75 up up correct
VRNS.US Varonis Systems Inc 20240502 0 43.84 44.22 43.12 44.19 723500 44.19 up up correct
VRNT.US Verint Systems Inc 20240502 0 30.88 30.96 30.25 30.78 417700 30.78 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240502 0 2.41 2.5 2.105 2.23 40200 2.23 down down correct
VRRM.US Verra Mobility Corporation 20240502 0 23.95 24.1 23.72 24.09 980300 24.09 up up correct
VRSK.US Verisk Analytics Inc 20240502 0 234 235.24 229.9 233.76 1544700 233.76 down down correct
VRSN.US VeriSign Inc 20240502 0 171.26 171.26 167.05 168.34 959900 168.34 down down correct
VRTS.US Virtus Investment Partners Inc 20240502 0 223.26 223.41 219.53 223.28 60900 223.28 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240502 0 402.95 404.07 398.46 400.16 1051200 400.16 down down correct
VS.US Versus Systems Inc 20240502 0 1.383 1.44 1.38 1.39 10400 1.39 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240502 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240502 0 16.53 16.83 16.04 16.79 736300 16.79 up up correct
VSEC.US VSE Corporation 20240502 0 78.87 80.49 77.99 80.39 97200 80.39 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240502 0 5.85 5.85 5.85 5.85 0 5.85
VSLCX.US Invesco Senior Loan Fund Class C 20240502 0 5.86 5.86 5.86 5.86 0 5.86
VSLYX.US If Inv Snr Fnd Y 20240502 0 5.85 5.85 5.85 5.85 0 5.85
VSSYW.US Versus Systems Inc 20240502 0 0.03 0.03 0.03 0.03 0 0.03
VSTA.US Vasta Platform Limited 20240502 0 3.8 3.8 3.775 3.775 2464 3.775 down down correct
VSTM.US Verastem Inc 20240502 0 10.01 10.45 9.81 10.36 78900 10.36 up up correct
VTGN.US VistaGen Therapeutics Inc 20240502 0 4.82 4.82 4.37 4.41 319500 4.41 down down correct
VTNR.US Vertex Energy Inc 20240502 0 1.31 1.32 1.2 1.3 1763100 1.3 down down correct
VTRS.US Viatris Inc 20240502 0 11.69 11.73 11.51 11.6 7905700 11.6 down down correct
VTRU.US Vitru Limited 20240502 0 12.25 12.815 12.15 12.33 20324 12.33 up up correct
VTSI.US VirTra Inc 20240502 0 16.1 16.9 15.84 16.29 239200 16.29 up up correct
VTVT.US vTv Therapeutics Inc 20240502 0 28.605 29.09 22.87 23.7 24300 23.7 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240502 0 4.76 5.17 4.564 4.91 1909200 4.91 up up correct
VUZI.US Vuzix Corporation 20240502 0 1.32 1.4 1.3 1.36 651200 1.36 up up correct
VVOS.US Vivos Therapeutics Inc 20240502 0 2.56 2.689 2.51 2.63 23400 2.63 up up correct
VVPR.US VivoPower International PLC 20240502 0 3.42 3.71 3.305 3.71 136700 3.71 up up correct
VWE.US Vintage Wine Estates Inc 20240502 0 0.243 0.39 0.235 0.36 790500 0.36 up up correct
VXRT.US Vaxart Inc 20240502 0 0.7182 0.749 0.69 0.749 1243121 0.749 up up correct
VYGR.US Voyager Therapeutics Inc 20240502 0 8.65 8.65 8.27 8.53 435900 8.53 down down correct
VYNE.US VYNE Therapeutics Inc 20240502 0 2.53 2.53 2.4 2.5 29200 2.5 down down correct
WABC.US Westamerica Bancorporation 20240502 0 47.93 48.73 47.82 48.56 85300 48.12 up up correct
WAFD.US Washington Federal Inc 20240502 0 28.11 28.14 27.75 28.04 366000 28.04 down down correct
WAFDP.US Washington Federal Inc 20240502 0 15.9 16.14 15.8 16.11 21600 16.11 up up correct
WAFU.US Wah Fu Education Group Limited 20240502 0 1.82 1.91 1.82 1.82 11700 1.82
WAL.US PA 20240502 0 17.9 17.9688 17.7101 17.9 3643 17.9
WALD.US Waldencast Acquisition Corp 20240502 0 5.15 5.27 5 5.09 167900 5.09 down down correct
WALDW.US Waldencast Acquisition Corp 20240502 0 0.422 0.422 0.31 0.31 5900 0.31 down down correct
WASH.US Washington Trust Bancorp Inc 20240502 0 26.49 26.71 26.27 26.38 77700 26.38 down down correct
WATT.US Energous Corporation 20240502 0 1.39 1.55 1.3709 1.45 82200 1.45 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240502 0 2.78 3.46 2.67 3.19 148800 3.19 up up correct
WB.US Weibo Corporation 20240502 0 9 9.34 8.82 9.29 2425700 9.29 up up correct
WBA.US Walgreens Boots Alliance Inc 20240502 0 17.5 17.68 17.28 17.53 7865000 17.53 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240502 0 32.21 32.344 31.55 32.32 61200 32.32 up up correct
WDAY.US Workday Inc 20240502 0 249.58 255.2 248.7 250.85 3929100 250.85 up up correct
WDC.US Western Digital Corporation 20240502 0 70.65 70.81 67.91 69.72 6375500 69.72 down down correct
WDFC.US WD 20240502 0 227.32 231.02 225.72 230.71 70000 230.71 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240502 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240502 0 20.3 20.65 19.89 19.92 6631800 19.92 down down correct
WERN.US Werner Enterprises Inc 20240502 0 35.6 35.97 35.45 35.74 777500 35.74 up up correct
WEYS.US Weyco Group Inc 20240502 0 29.3 29.8 29.26 29.69 7900 29.69 up up correct
WFC.US PD 20240502 0 18.69 18.85 18.65 18.8 77386 18.8 up up correct
WFCF.US Where Food Comes From Inc 20240502 0 11.75 11.75 11.75 11.75 700 11.75
WFCPX.US Wells Fargo & Co Non 20240502 0 16.52 16.52 16.52 16.52 0 16.52
WFRD.US Weatherford International plc Ordinary Shares 20240502 0 120.15 123.67 118.95 122.27 600000 122.27 up up correct
WHF.US WhiteHorse Finance Inc 20240502 0 12.94 13.1 12.89 13.02 59475 13.02 up up correct
WHLM.US Wilhelmina International Inc 20240502 0 4.41 4.73 4.18 4.32 32500 4.32 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240502 0 0.132 0.148 0.13 0.144 115500 0.144 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240502 0 15.5 15.5 15.5 15.5 200 15.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240502 0 1.53 1.575 1.46 1.535 8500 1.535 up up correct
WILC.US G. Willi 20240502 0 9.29 9.29 9.01 9.08 1900 9.08 down down correct
WIMI.US WiMi Hologram Cloud Inc 20240502 0 0.931 0.98 0.931 0.945 312800 0.945 up up correct
WINA.US Winmark Corporation 20240502 0 359.07 361.96 356 360.57 19900 360.57 up up correct
WING.US Wingstop Inc 20240502 0 387.99 390.67 379.29 381.54 665600 381.54 down up incorrect
WINT.US Windtree Therapeutics Inc 20240502 0 4.37 4.65 4.18 4.33 60400 4.33 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20240502 0 11.23 11.23 11.23 11.23 4 11.23
WINVU.US WinVest Acquisition Corp Unit 20240502 0 11.69 11.69 11.69 11.69 0 11.69
WINVW.US WinVest Acquisition Corp. Warrant 20240502 0 0.01 0.01 0.01 0.01 0 0.01
WIRE.US Encore Wire Corporation 20240502 0 281.83 283 280.81 280.82 165800 280.82 down up incorrect
WISA.US Summit Wireless Technologies Inc 20240502 0 5.22 5.45 4.83 4.98 741700 4.98 down up incorrect
WISH.US ContextLogic Inc 20240502 0 5.61 5.7 5.42 5.48 1374000 5.48 down up incorrect
WIX.US Wix.com Ltd 20240502 0 119.86 120.59 117.58 119.53 483400 119.53 down up incorrect
WKEY.US WISeKey International Holding AG 20240502 0 1.91 2 1.84 2 20300 2 up down incorrect
WKHS.US Workhorse Group Inc 20240502 0 0.169 0.169 0.156 0.164 21398600 0.164 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20240502 0 7.81 7.92 7.73 7.79 193000 7.79 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20240502 0 0.86 0.89 0.722 0.88 477300 0.88 up down incorrect
WKSPW.US Worksport Ltd. Warrant 20240502 0 0.035 0.045 0.0321 0.045 10980 0.045 up down incorrect
WLDN.US Willdan Group Inc 20240502 0 28.68 28.98 28.26 28.48 94000 28.48 down up incorrect
WLFC.US Willis Lease Finance Corporation 20240502 0 50.06 53.77 50.06 52.3 17000 52.3 up down incorrect
WMG.US Warner Music Group Corp 20240502 0 33.57 33.91 33.16 33.22 2417000 33.22 down up incorrect
WMPN.US William Penn Bancorporation 20240502 0 12.24 12.25 12.11 12.11 7900 12.11 down up incorrect
WNEB.US Western New England Bancorp Inc 20240502 0 6.35 6.5 6.27 6.42 86387 6.3509 up up correct
WNW.US Wunong Net Technology Company Limited 20240502 0 1.05 1.05 0.991 1.03 51258 1.03 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240502 0 1.6 1.63 1.53 1.57 1542100 1.57 down down correct
WORX.US SCWorx Corp 20240502 0 2.09 2.17 2.03 2.15 19700 2.15 up up correct
WPRT.US Westport Fuel Systems Inc 20240502 0 5.3 5.89 5.22 5.76 150400 5.76 up up correct
WRAP.US Wrap Technologies Inc 20240502 0 1.5 1.56 1.46 1.555 329200 1.555 up up correct
WRLD.US World Acceptance Corporation 20240502 0 149.31 149.31 138.4 140.4 56900 140.4 down down correct
WSBC.US WesBanco Inc 20240502 0 27.86 28.1 27.63 27.96 141918 27.96 up up correct
WSBCP.US WesBanco Inc 20240502 0 24.09 24.25 24.09 24.25 1000 24.25 up up correct
WSBF.US Waterstone Financial Inc 20240502 0 11.82 12.12 11.75 12.07 80100 12.07 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240502 0 37.26 37.95 36.6 37.6 3698200 37.6 up up correct
WSFS.US WSFS Financial Corporation 20240502 0 44.13 44.92 43.77 44.87 235364 44.7245 up up correct
WTBA.US West Bancorporation Inc 20240502 0 16.8028 17.43 16.8028 17.18 31465 16.9341 up up correct
WTER.US The Alkaline Water Company Inc 20240502 0 0.002 0.002 0.001 0.001 28000 0.001 down down correct
WTFC.US Wintrust Financial Corporation 20240502 0 99.32 100.24 98.36 100.06 310965 99.613 up up correct
WTFCM.US Wintrust Financial Corporation 20240502 0 24.297 24.375 24.2 24.31 4000 24.31 up up correct
WTFCP.US Wintrust Financial Corporation 20240502 0 25.12 25.12 25 25.06 10000 25.06 down down correct
WTW.US Weight Watchers International Inc 20240502 0 254.7 254.7 251.54 252.49 444200 252.49 down down correct
WVE.US Wave Life Sciences Ltd 20240502 0 5.72 6.03 5.63 5.88 1235000 5.88 up up correct
WVFC.US WVS Financial Corp 20240502 0 12.7 12.7 12.7 12.7 2008 12.7
WVVI.US Willamette Valley Vineyards Inc 20240502 0 4.02 4.42 4.02 4.19 9700 4.19 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20240502 0 4.04 4.04 4.04 4.04 16 4.04
WW.US WW International Inc 20240502 0 1.92 1.94 1.76 1.89 5019200 1.89 down down correct
WWD.US Woodward Inc 20240502 0 166.2 168.39 165 167.99 486500 167.99 up up correct
WYNN.US Wynn Resorts Limited 20240502 0 94.73 95.74 93.175 95.27 1873226 95.27 up up correct
XAIR.US Beyond Air Inc 20240502 0 1.14 1.23 1.11 1.22 412400 1.22 up up correct
XBIO.US Xenetic Biosciences Inc 20240502 0 3.95 4.02 3.9 3.9 1000 3.9 down down correct
XBIOW.US Xenetic Biosciences Inc 20240502 0 7.46 7.46 7.46 7.46 0 7.46
XBIT.US XBiotech Inc 20240502 0 8.26 8.69 8.02 8.02 53100 8.02 down down correct
XCAPX.US ACAP Strategic Fund 20240502 0 20.62 20.62 20.62 20.62 0 20.62
XCUR.US Exicure Inc 20240502 0 0.515 0.515 0.498 0.501 25700 0.501 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240502 0 15.5 15.5 15.5 15.5 0 15.5
XEL.US Xcel Energy Inc 20240502 0 53.84 54.34 53.39 53.79 3910500 53.79 down down correct
XELA.US Exela Technologies Inc 20240502 0 2.1 2.14 1.99 2.13 108900 2.13 up up correct
XELB.US Xcel Brands Inc 20240502 0 0.75 0.7852 0.7252 0.7804 17500 0.7804 up up correct
XENE.US Xenon Pharmaceuticals Inc 20240502 0 42.8 43.02 41.85 43 204100 43 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240502 0 1.79 1.88 1.75 1.86 1197424 1.86 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240502 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240502 0 1.12 1.12 1.04 1.08 3114300 1.08 down down correct
XGN.US Exagen Inc 20240502 0 1.35 1.4 1.35 1.385 16700 1.385 up up correct
XILSX.US Pioneer ILS Interval Fund 20240502 0 9.01 9.01 9.01 9.01 0 9.01
XLO.US Xilio Therapeutics Inc. Common Stock 20240502 0 1.09 1.12 1.04 1.05 185000 1.05 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240502 0 18.21 18.25 17.59 17.94 399500 17.94 down down correct
XNCR.US Xencor Inc 20240502 0 24.11 24.11 22.27 23.63 1477500 23.63 down down correct
XNET.US Xunlei Limited 20240502 0 1.63 1.642 1.59 1.62 96900 1.62 down down correct
XOMA.US XOMA Corporation 20240502 0 25.81 25.81 25 25.44 13491 25.44 down down correct
XOMAO.US XOMA Corporation 20240502 0 25.1 25.1 25.1 25.1 46 25.1
XOMAP.US XOMA Corporation 20240502 0 24.98 24.98 24.98 24.98 1 24.98
XONE.US The ExOne Company 20240502 0 49.33 49.37 49.33 49.37 21600 49.37 up up correct
XOS.US Xos Inc 20240502 0 7.54 7.7 7.28 7.65 21700 7.65 up up correct
XOSWW.US Xos Equity Warrants 20240502 0 0.027 0.031 0.027 0.031 26448 0.031 up up correct
XP.US XP Inc 20240502 0 21.15 21.37 20.805 21.13 4757500 21.13 down down correct
XPEL.US XPEL Inc 20240502 0 40 40.75 32.51 32.86 2287300 32.86 down down correct
XPER.US Xperi Holding Corporation 20240502 0 10.71 10.74 10.43 10.65 228900 10.65 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240502 0 5.85 5.85 5.85 5.85 0 5.85
XRAY.US DENTSPLY SIRONA Inc 20240502 0 29.58 29.89 28.34 28.38 6670400 28.38 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240502 0 2.52 2.7 2.52 2.599 4300 2.599 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240502 0 13.2 13.53 13.2 13.39 1791200 13.39 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240502 0 9.62 9.62 9.62 9.62 0 9.62
XSICX.US Voya Senior Income Fund Class 20240502 0 9.59 9.59 9.59 9.59 0 9.59
XSIIX.US ING Senior Incm Fd 20240502 0 9.57 9.57 9.57 9.57 0 9.57
XSIWX.US ING Senior Incm Fd 20240502 0 9.63 9.63 9.63 9.63 0 9.63
XSLCX.US Invesco Senior Loan Fund Class 20240502 0 5.85 5.85 5.85 5.85 0 5.85
XTLB.US XTL Biopharmaceuticals Ltd 20240502 0 2.46 2.59 2.46 2.53 900 2.53 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240502 0 1.68 1.69 1.61 1.68 164300 1.68
YGMZ.US MingZhu Logistics Holdings Limited 20240502 0 0.42 0.42 0.385 0.398 22100 0.398 down down correct
YI.US 111 Inc 20240502 0 1.05 1.14 1.05 1.12 37000 1.12 up up correct
YJ.US Yunji Inc 20240502 0 0.818 0.818 0.79 0.79 2600 0.79 down down correct
YMAB.US Y 20240502 0 16.49 17.39 16.3 17.25 376500 17.25 up up correct
YORW.US The York Water Company 20240502 0 36.35 36.79 35.9814 36.75 55614 36.75 up up correct
YQ.US 17 Education & Technology Group Inc 20240502 0 2.78 2.85 2.702 2.85 5900 2.85 up up correct
YTEN.US Yield10 Bioscience Inc 20240502 0 5.04 6 5.04 5.52 40021 5.52 up up correct
YTRA.US Yatra Online Inc 20240502 0 1.46 1.479 1.46 1.47 82000 1.47 up up correct
YY.US JOYY Inc 20240502 0 33 34.11 32.89 33.82 413900 33.82 up down incorrect
Z.US Zillow Group Inc 20240502 0 40.22 40.26 38.45 39.84 11237700 39.84 down up incorrect
ZBRA.US Zebra Technologies Corporation 20240502 0 312.23 315.17 303.21 312.71 507800 312.71 up down incorrect
ZCMD.US Zhongchao Inc 20240502 0 1.67 1.85 1.55 1.755 398600 1.755 up down incorrect
ZD.US Ziff Davis Inc. 20240502 0 51.69 53.81 51.69 53.59 621300 53.59 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20240502 0 1.95 2.07 1.91 1.96 40300 1.96 up down incorrect
ZEUS.US Olympic Steel Inc 20240502 0 64.19 64.19 63.02 63.68 65700 63.68 down up incorrect
ZG.US Zillow Group Inc 20240502 0 39.79 39.88 38.06 39.19 1540900 39.19 down up incorrect
ZI.US ZoomInfo Technologies Inc 20240502 0 16.56 16.655 16.11 16.48 5556600 16.48 down up incorrect
ZION.US Zions Bancorporation National Association 20240502 0 42.45 42.73 41.53 42.72 1871900 42.72 up down incorrect
ZIONL.US ZIONL 20240502 0 25.61 25.73 25.6 25.61 3400 25.61
ZIONO.US Zions Bancorporation National Association 20240502 0 25.6 25.65 25.52 25.55 12700 25.55 down down correct
ZIONP.US Zions Bancorporation National Association 20240502 0 19.85 20.03 19.8457 19.9484 6312 19.9484 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240502 0 7.9 7.9 7.9 7.9 0 7.9
ZIVOW.US Zivo Bioscience Inc. Warrants 20240502 0 0.28 0.28 0.28 0.28 5100 0.28
ZKIN.US ZK International Group Co. Ltd 20240502 0 0.666 0.677 0.666 0.677 1800 0.677 up up correct
ZLAB.US Zai Lab Limited 20240502 0 17.25 17.25 16.06 16.59 1151500 16.59 down down correct
ZM.US Zoom Video Communications Inc 20240502 0 62.3 63.18 61.8 62.83 2731800 62.83 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240502 0 11.88 12 10.95 11.11 619300 11.11 down down correct
ZS.US Zscaler Inc 20240502 0 175.19 176.4 171.38 176.37 1013500 176.37 up up correct
ZUMZ.US Zumiez Inc 20240502 0 17.3 17.42 17.06 17.12 150700 17.12 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20240502 0 37 38 37 38 299755 38 up down incorrect
ZYXI.US Zynex Inc 20240502 0 11.77 11.97 11.5 11.54 110400 11.54 down up incorrect

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