CollectAI

close-nasdaq_stocks

2024/05/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240503 0 6.24 6.24 6.24 6.24 0 6.24
AACG.US ATA Creativity Global 20240503 0 0.89 0.937 0.8629 0.9073 12047 0.9073 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20240503 0 11.7845 11.7845 11.52 11.75 11187 11.75 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20240503 0 11.01 11.01 11.01 11.01 0 11.01
AACIW.US Armada Acquisition Corp. I Warrant 20240503 0 0.1495 0.15 0.14 0.14 10818 0.14 down up incorrect
AADI.US Aadi Bioscience Inc 20240503 0 2.06 2.13 2.02 2.12 95583 2.12 up down incorrect
AAIDX.US AAIDX 20240503 0 20.12 20.12 20.12 20.12 0 20.12
AAL.US American Airlines Group Inc 20240503 0 14 14.07 13.72 13.85 22056600 13.85 down up incorrect
AAME.US Atlantic American Corporation 20240503 0 1.98 1.98 1.87 1.88 1748 1.88 down up incorrect
AAOI.US Applied Optoelectronics Inc 20240503 0 10.6 11.45 10.54 11.07 1829730 11.07 up down incorrect
AAON.US AAON Inc 20240503 0 87 87.23 76.67 78.4 2042878 78.4 down up incorrect
AAPL.US Apple Inc 20240503 0 186.65 187 182.66 183.38 163224100 183.1316 down up incorrect
AATC.US Image Sensing Systems Inc 20240503 0 6.59 6.64 6.54 6.56 2200 6.56 down up incorrect
ABCB.US Ameris Bancorp 20240503 0 49.86 49.99 49.19 49.82 317051 49.82 down down correct
ABCL.US AbCellera Biologics Inc 20240503 0 3.92 4.2 3.92 4.03 2202875 4.03 up up correct
ABEO.US Abeona Therapeutics Inc 20240503 0 4.35 5.11 4.34 4.6 2685579 4.6 up up correct
ABIO.US ARCA biopharma Inc 20240503 0 3.3 3.46 3.25 3.26 16949 3.26 down down correct
ABNB.US Airbnb Inc 20240503 0 161.81 165.5 159.15 159.71 4529908 159.71 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240503 0 3.58 3.71 3.485 3.49 247725 3.49 down up incorrect
ABR.US PF 20240503 0 19.57 19.57 19.3 19.5 13641 19.5 down up incorrect
ABSI.US Absci Corporation Common Stock 20240503 0 5.23 5.44 5.055 5.08 536637 5.08 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20240503 0 2.71 2.85 2.7 2.71 683613 2.71
ABVC.US ABVC Biopharma Inc. Common Stock 20240503 0 1.15 1.15 1.07 1.08 415917 1.08 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20240503 0 17.44 17.5839 17.03 17.05 1160279 17.05 down up incorrect
ACB.US Aurora Cannabis Inc 20240503 0 7.04 7.3 6.64 6.74 6194827 6.74 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20240503 0 12.5 12.5 12 12 200 12 down up incorrect
ACCD.US Accolade Inc 20240503 0 7.58 7.99 7.38 7.54 677665 7.54 down up incorrect
ACET.US Adicet Bio Inc 20240503 0 1.45 1.56 1.4 1.45 4866272 1.45
ACGL.US Arch Capital Group Ltd 20240503 0 94.82 95.585 92.78 94.41 1696539 94.41 down down correct
ACGLN.US Arch Capital Group Ltd 20240503 0 19.8 19.84 19.589 19.84 15400 19.84 up up correct
ACGLO.US Arch Capital Group Ltd 20240503 0 23.01 23.11 22.76 23.02 8600 23.02 up up correct
ACHC.US Acadia Healthcare Company Inc 20240503 0 67.02 67.24 64.741 66.12 1213590 66.12 down down correct
ACHL.US Achilles Therapeutics plc 20240503 0 0.8 0.8478 0.79 0.8037 186701 0.8037 up up correct
ACHV.US Achieve Life Sciences Inc 20240503 0 4.73 4.8 4.62 4.735 76066 4.735 up up correct
ACIU.US AC Immune SA 20240503 0 2.43 2.45 2.37 2.39 390454 2.39 down down correct
ACIW.US ACI Worldwide Inc 20240503 0 36.04 36.04 35.01 35.12 596355 35.12 down down correct
ACLS.US Axcelis Technologies Inc 20240503 0 110.82 114.16 110.11 111.45 763595 111.45 up up correct
ACMR.US ACM Research Inc 20240503 0 27.37 27.8112 26.85 27 883959 27 down down correct
ACNB.US ACNB Corporation 20240503 0 33.5 33.5 33.05 33.24 6848 33.24 down down correct
ACRS.US Aclaris Therapeutics Inc 20240503 0 1.31 1.4 1.31 1.36 690119 1.36 up up correct
ACST.US Acasti Pharma Inc 20240503 0 2.97 3.0842 2.875 2.96 13180 2.96 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240503 0 30.33 30.77 29.9 30.58 330981 30.58 up up correct
ACTG.US Acacia Research Corporation 20240503 0 4.98 5.06 4.95 5.02 178660 5.02 up up correct
ACVA.US ACV Auctions Inc 20240503 0 17.83 17.9999 17.535 17.81 1130764 17.81 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240503 0 2.2 2.2059 2.1 2.17 32860 2.17 down down correct
ADAG.US Adagene Inc 20240503 0 2.52 2.58 2.38 2.41 6916 2.41 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240503 0 1.22 1.24 1.17 1.19 852996 1.19 down down correct
ADBE.US Adobe Inc 20240503 0 482.27 487.49 477.565 486.18 2833186 486.18 up up correct
ADC.US PA 20240503 0 17.29 17.31 17.1748 17.31 8954 17.31 up up correct
ADI.US Analog Devices Inc 20240503 0 199.04 201.8257 199.04 199.63 2372862 199.63 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240503 0 1.8 1.8256 1.67 1.7 107846 1.7 down down correct
ADMA.US ADMA Biologics Inc 20240503 0 6.78 6.81 6.65 6.81 2985668 6.81 up up correct
ADN.US Advent Technologies Holdings Inc 20240503 0 0.121 0.121 0.1042 0.1071 1463826 0.1071 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240503 0 0.008 0.008 0.0058 0.0065 492640 0.0065 down down correct
ADP.US Automatic Data Processing Inc 20240503 0 243.02 243.67 239.32 241.89 1491532 241.89 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240503 0 2.99 3.14 2.95 3.01 1094025 3.01 up up correct
ADSK.US Autodesk Inc 20240503 0 214.37 217.35 214.14 215.19 1197100 215.19 up up correct
ADTN.US ADTRAN Inc 20240503 0 4.68 4.93 4.645 4.74 514432 4.74 up up correct
ADTX.US Aditxt Inc 20240503 0 2.37 2.4 2.28 2.3 44596 2.3 down down correct
ADUS.US Addus HomeCare Corporation 20240503 0 99.28 99.28 96.39 98.2 117674 98.2 down down correct
ADV.US Advantage Solutions Inc 20240503 0 4.66 4.71 4.535 4.55 539560 4.55 down down correct
ADVM.US Adverum Biotechnologies Inc 20240503 0 10.1 10.69 10 10.43 900531 10.43 up up correct
ADVWW.US Advantage Solutions Inc 20240503 0 0.1476 0.1476 0.114 0.114 0 0.114 down down correct
ADXN.US Addex Therapeutics Ltd 20240503 0 9.1 9.394 8.94 8.95 7875 8.95 down down correct
ADXS.US Advaxis Inc 20240503 0 0.535 0.56 0.535 0.555 1601 0.555 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240503 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240503 0 1.8654 1.87 1.76 1.8697 12208 1.8697 up up correct
AEHR.US Aehr Test Systems 20240503 0 11.97 12.29 11.595 11.64 522853 11.64 down down correct
AEI.US Alset EHome International Inc 20240503 0 0.49 0.54 0.484 0.505 37497 0.505 up up correct
AEIS.US Advanced Energy Industries Inc 20240503 0 98.24 98.97 95.935 97.99 259377 97.99 down up incorrect
AEL.US PB 20240503 0 24.64 24.73 24.625 24.645 2906 24.645 up down incorrect
AEMD.US Aethlon Medical Inc 20240503 0 1.33 1.4 1.33 1.39 5666 1.39 up down incorrect
AEP.US American Electric Power Company Inc 20240503 0 89 89.28 87.95 88.6 3332400 87.7392 down up incorrect
AEYE.US AudioEye Inc 20240503 0 17.74 19.7 17.51 18.45 402732 18.45 up up correct
AEZS.US Aeterna Zentaris Inc 20240503 0 7.8 8.3487 7.74 7.8 19914 7.8
AFBI.US Affinity Bancshares Inc 20240503 0 16.91 16.91 16.62 16.7 1342 16.7 down down correct
AFCG.US AFC Gamma Inc 20240503 0 12.36 12.36 12.07 12.21 82775 12.21 down down correct
AFIB.US Acutus Medical Inc 20240503 0 0.154 0.155 0.144 0.1447 1821104 0.1447 down down correct
AFMD.US Affimed N.V 20240503 0 5.42 5.51 5.1 5.42 82327 5.42
AFRM.US Affirm Holdings Inc 20240503 0 36.34 36.7 34.62 34.93 5426260 34.93 down down correct
AFYA.US Afya Limited 20240503 0 17.72 17.99 17.575 17.97 76371 17.97 up up correct
AGBA.US AGBA Acquisition Limited 20240503 0 3.22 3.55 3.13 3.26 3994117 3.26 up up correct
AGBAW.US AGBA Acquisition Limited 20240503 0 0.29 0.29 0.235 0.2799 259468 0.2799 down down correct
AGEN.US Agenus Inc 20240503 0 12.75 13.58 12.55 13.07 648418 13.07 up up correct
AGFY.US Agrify Corporation 20240503 0 0.2977 0.3048 0.2932 0.2983 57950 0.2983 up up correct
AGIO.US Agios Pharmaceuticals Inc 20240503 0 34.9 35.48 33.63 34.54 807894 34.54 down down correct
AGMH.US AGM Group Holdings Inc 20240503 0 1.12 1.15 1.085 1.09 150577 1.09 down up incorrect
AGNC.US AGNC Investment Corp 20240503 0 9.4 9.49 9.355 9.4 12486830 9.4
AGNCM.US AGNC Investment Corp 20240503 0 24.936 25.04 24.85 25.04 38300 25.04 up down incorrect
AGNCN.US AGNC Investment Corp 20240503 0 25.648 25.65 25.5 25.6 32500 25.6 down up incorrect
AGNCO.US AGNC Investment Corp 20240503 0 24.7 24.7 24.65 24.7 22900 24.7
AGNCP.US AGNC Investment Corp. 20240503 0 23.9 23.91 23.782 23.86 60000 23.86 down up incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20240503 0 0.1494 0.152 0.1433 0.1481 732702 0.1481 down up incorrect
AGRX.US Agile Therapeutics Inc 20240503 0 0.405 0.4299 0.384 0.384 38847 0.384 down up incorrect
AGYS.US Agilysys Inc 20240503 0 83.7 84.16 78.96 79.21 123980 79.21 down up incorrect
AHCO.US AdaptHealth Corp 20240503 0 10.5 10.58 9.89 10.26 1807253 10.26 down up incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20240503 0 0.4531 0.47 0.41 0.41 38904 0.41 down up incorrect
AIHS.US Senmiao Technology Limited 20240503 0 0.81 0.8712 0.81 0.8612 3994 0.8612 up down incorrect
AIP.US Arteris Inc. Common Stock 20240503 0 6.45 8.24 6.435 8.21 1105074 8.21 up up correct
AIRG.US Airgain Inc 20240503 0 5.07 5.4074 5.06 5.25 19703 5.25 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240503 0 5.59 5.6 5.36 5.465 27998 5.465 down down correct
AIRT.US Air T Inc 20240503 0 26.7 26.75 26.09 26.23 6207 26.23 down down correct
AIRTP.US Air T Inc 20240503 0 17.03 17.23 17.03 17.23 700 17.23 up up correct
AKAM.US Akamai Technologies Inc 20240503 0 100.61 100.91 98.725 99.67 1724338 99.67 down down correct
AKBA.US Akebia Therapeutics Inc 20240503 0 1.34 1.42 1.32 1.37 3117001 1.37 up up correct
AKRO.US Akero Therapeutics Inc 20240503 0 20.32 20.75 19.63 19.66 543557 19.66 down down correct
AKTS.US Akoustis Technologies Inc 20240503 0 0.6 0.6088 0.5736 0.6 414668 0.6
AKTX.US Akari Therapeutics Plc 20240503 0 1.579 1.59 1.33 1.36 20772 1.36 down down correct
AKYA.US Akoya Biosciences Inc 20240503 0 4.02 4.2288 3.92 4.04 141995 4.04 up up correct
ALCO.US Alico Inc 20240503 0 28.725 28.8665 28.1905 28.63 16707 28.63 down down correct
ALDX.US Aldeyra Therapeutics Inc 20240503 0 4.23 4.29 4.075 4.16 319625 4.16 down down correct
ALEC.US Alector Inc 20240503 0 5.46 5.68 5.325 5.39 306339 5.39 down down correct
ALGM.US Allegro MicroSystems Inc 20240503 0 30.45 30.65 29.72 29.97 703010 29.97 down down correct
ALGN.US Align Technology Inc 20240503 0 291.9 295.69 287.02 287.87 353600 287.87 down down correct
ALGS.US Aligos Therapeutics Inc 20240503 0 0.829 0.85 0.7811 0.8101 185552 0.8101 down down correct
ALGT.US Allegiant Travel Company 20240503 0 55.22 56.08 54.55 55.63 313293 55.63 up up correct
ALHC.US Alignment Healthcare Inc 20240503 0 5.72 6.73 5.615 6.63 3024830 6.63 up up correct
ALIM.US Alimera Sciences Inc 20240503 0 3.43 3.78 3.43 3.65 143580 3.65 up up correct
ALKS.US Alkermes plc 20240503 0 24.14 24.48 23.92 24.05 1347148 24.05 down down correct
ALKT.US Alkami Technology Inc 20240503 0 27.13 27.7688 26.61 27.33 622093 27.33 up up correct
ALLK.US Allakos Inc 20240503 0 1.15 1.17 1.11 1.16 182038 1.16 up up correct
ALLO.US Allogene Therapeutics Inc 20240503 0 3.08 3.24 3.02 3.07 1336548 3.07 down down correct
ALLT.US Allot Ltd 20240503 0 2.08 2.11 2.07 2.08 8986 2.08
ALNY.US Alnylam Pharmaceuticals Inc 20240503 0 154.41 155.41 151.84 152.33 452160 152.33 down down correct
ALOT.US AstroNova Inc 20240503 0 17.6 17.92 17.6 17.66 3111 17.66 up up correct
ALPN.US Alpine Immune Sciences Inc 20240503 0 64.65 64.65 64.58 64.6 1924182 64.6 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240503 0 0.775 0.7799 0.72 0.72 38656 0.72 down down correct
ALRM.US Alarm.com Holdings Inc 20240503 0 68.99 69.5 67.73 68.27 244945 68.27 down down correct
ALRN.US Aileron Therapeutics Inc 20240503 0 3.79 4.17 3.75 3.76 142725 3.76 down down correct
ALRS.US Alerus Financial Corporation 20240503 0 20.09 20.19 19.81 19.96 35809 19.96 down down correct
ALT.US Altimmune Inc 20240503 0 7.41 7.63 7.19 7.3 2019130 7.3 down down correct
ALTM.US Altus Midstream Company 20240503 0 4.84 4.88 4.67 4.68 9518600 4.68 down down correct
ALTO.US Alto Ingredients Inc 20240503 0 1.91 1.98 1.88 1.9 336860 1.9 down down correct
ALTR.US Altair Engineering Inc 20240503 0 78.21 81.87 77.4069 81.47 424140 81.47 up up correct
ALVR.US AlloVir Inc 20240503 0 0.81 0.81 0.7801 0.798 164331 0.798 down down correct
ALXO.US ALX Oncology Holdings Inc 20240503 0 16.92 17.13 15.2144 15.36 1284838 15.36 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240503 0 0.735 0.74 0.7152 0.726 18974 0.726 down down correct
AMAL.US Amalgamated Financial Corp 20240503 0 25.58 25.635 25.31 25.38 89818 25.2601 down down correct
AMAT.US Applied Materials Inc 20240503 0 202 205.27 199.95 204.09 3818510 204.09 up up correct
AMBA.US Ambarella Inc 20240503 0 48.23 48.71 47.435 47.85 348393 47.85 down down correct
AMCX.US AMC Networks Inc 20240503 0 11.8 11.92 11.74 11.85 384328 11.85 up up correct
AMD.US Advanced Micro Devices Inc 20240503 0 148.75 150.79 147.2384 150.6 49361078 150.6 up up correct
AMED.US Amedisys Inc 20240503 0 92.43 92.68 91.8621 92.08 246626 92.08 down down correct
AMGN.US Amgen Inc 20240503 0 313.39 322.6 308.68 311.29 9644682 311.29 down down correct
AMKR.US Amkor Technology Inc 20240503 0 32.63 33.459 32.13 32.34 1060711 32.34 down down correct
AMPG.US AmpliTech Group Inc 20240503 0 2.2014 2.3799 2.2014 2.26 49479 2.26 up up correct
AMPGW.US AmpliTech Group Inc 20240503 0 0.175 0.175 0.175 0.175 0 0.175
AMPH.US Amphastar Pharmaceuticals Inc 20240503 0 42.99 43.1286 42.03 42.46 353239 42.46 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240503 0 10.11 10.15 9.84 10.05 248689 10.05 down down correct
AMRK.US A 20240503 0 41.73 41.9499 41.09 41.32 333368 41.32 down down correct
AMRN.US Amarin Corporation plc 20240503 0 0.8946 0.934 0.8911 0.91 464012 0.91 up up correct
AMSC.US American Superconductor Corporation 20240503 0 13.4 13.48 13.1407 13.37 249525 13.37 down down correct
AMSF.US AMERISAFE Inc 20240503 0 47.54 47.54 46.8 47.12 106638 47.12 down down correct
AMST.US Amesite Inc 20240503 0 3.31 3.498 3.09 3.31 73152 3.31
AMSWA.US American Software Inc 20240503 0 10.13 10.22 10.01 10.13 114645 10.13
AMTB.US Amerant Bancorp Inc 20240503 0 22.79 23.04 22.49 22.61 83556 22.61 down down correct
AMTX.US Aemetis Inc 20240503 0 3.96 4.13 3.95 4.11 311855 4.11 up up correct
AMWD.US American Woodmark Corporation 20240503 0 95.02 96.42 93.675 94.45 67912 94.45 down down correct
AMZN.US Amazon.com Inc 20240503 0 186.99 187.87 185.42 186.21 39172000 186.21 down down correct
ANAB.US AnaptysBio Inc 20240503 0 26.76 27.02 25.64 26.58 332065 26.58 down down correct
ANDE.US The Andersons Inc 20240503 0 56.51 56.7541 55.71 56.51 106681 56.51
ANEB.US Anebulo Pharmaceuticals Inc 20240503 0 3.13 3.13 2.91 2.95 3650 2.95 down down correct
ANGI.US Angi Inc 20240503 0 2.43 2.62 2.4 2.54 1948908 2.54 up up correct
ANGO.US AngioDynamics Inc 20240503 0 6.12 6.27 6.07 6.27 307474 6.27 up up correct
ANIK.US Anika Therapeutics Inc 20240503 0 27.91 28.1899 27.53 27.59 56826 27.59 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240503 0 67.72 67.93 66.6467 67.25 108735 67.25 down down correct
ANIX.US Anixa Biosciences Inc 20240503 0 3.01 3.06 2.85 2.94 115775 2.94 down down correct
ANNX.US Annexon Inc 20240503 0 4.75 5.06 4.69 4.88 2884418 4.88 up up correct
ANSS.US ANSYS Inc 20240503 0 313.87 323.7 313.87 319.52 579000 319.52 up up correct
ANTE.US AirNet Technology Inc 20240503 0 1.2 1.37 1.16 1.16 8249 1.16 down down correct
ANY.US Sphere 3D Corp 20240503 0 1 1.04 0.9719 1.02 142934 1.02 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240503 0 22.58 22.6965 22.03 22.36 80004 22.36 down down correct
AOUT.US American Outdoor Brands Inc 20240503 0 7.88 8.27 7.62 8.25 36854 8.25 up up correct
APA.US APA Corporation 20240503 0 29.27 29.79 28.92 29.26 9600800 29.26 down down correct
APDN.US Applied DNA Sciences Inc 20240503 0 4.09 4.75 3.59 3.75 146279 3.75 down down correct
APEI.US American Public Education Inc 20240503 0 14.7 15.15 14.49 15.08 124926 15.08 up up correct
API.US Agora Inc 20240503 0 2.57 2.6 2.495 2.59 337762 2.59 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240503 0 48.46 48.76 47.22 47.46 1106943 47.46 down down correct
APLT.US Applied Therapeutics Inc 20240503 0 4.63 4.86 4.605 4.76 622610 4.76 up up correct
APM.US Aptorum Group Limited 20240503 0 5.5043 5.77 5.5043 5.58 7780 5.58 up up correct
APOG.US Apogee Enterprises Inc 20240503 0 64 64.2999 63.16 63.54 178582 63.54 down down correct
APP.US AppLovin Corporation 20240503 0 73 75.28 72.5 75.07 2974643 75.07 up up correct
APPF.US AppFolio Inc 20240503 0 240.24 244.8 236.78 239.11 202482 239.11 down down correct
APPN.US Appian Corporation 20240503 0 31.36 32.54 30.9501 31.98 795544 31.98 up up correct
APPS.US Digital Turbine Inc 20240503 0 2.1 2.19 1.99 2.06 1136633 2.06 down down correct
APRE.US Aprea Therapeutics Inc 20240503 0 5.4 5.45 5.35 5.35 2249 5.35 down down correct
APTO.US Aptose Biosciences Inc 20240503 0 1.19 1.23 1.19 1.2 30913 1.2 up up correct
APVO.US Aptevo Therapeutics Inc 20240503 0 1.02 1.09 0.9611 0.989 2009436 0.989 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240503 0 1.44 1.44 1.4107 1.435 5397 1.435 down down correct
APYX.US Apyx Medical Corporation 20240503 0 1.48 1.49 1.41 1.41 13325 1.41 down down correct
AQB.US AquaBounty Technologies Inc 20240503 0 1.95 1.98 1.9 1.97 11700 1.97 up up correct
AQMS.US Aqua Metals Inc 20240503 0 0.4772 0.5 0.468 0.468 146287 0.468 down down correct
AQST.US Aquestive Therapeutics Inc 20240503 0 3.3 3.54 3.26 3.52 1705602 3.52 up up correct
ARAY.US Accuray Incorporated 20240503 0 1.6 1.62 1.54 1.62 1537411 1.62 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240503 0 1.84 1.85 1.755 1.7662 40222 1.7662 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240503 0 0.18 0.18 0.18 0.18 2352 0.18
ARBK.US Argo Blockchain plc American Depositary Shares 20240503 0 1.42 1.45 1.3444 1.36 135631 1.36 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240503 0 8.28 8.41 8.19 8.3 4900 8.3 up up correct
ARCB.US ArcBest Corporation 20240503 0 116.15 116.81 113.635 114.85 378673 114.7295 down down correct
ARCC.US Ares Capital Corporation 20240503 0 20.65 20.7 20.45 20.61 2902245 20.61 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240503 0 27.64 28.35 26.765 27.27 671649 27.27 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240503 0 0.064 0.064 0.059 0.0615 28923 0.0615 down down correct
ARDX.US Ardelyx Inc 20240503 0 8.36 9.13 7.98 8.72 24971221 8.72 up up correct
AREC.US American Resources Corporation 20240503 0 1.53 1.5595 1.39 1.4 398152 1.4 down down correct
ARGO.US PA 20240503 0 24.3 24.49 24.27 24.36 3523 24.36 up up correct
ARGX.US argenx SE 20240503 0 395 397.18 384.45 388.2 140300 388.2 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240503 0 13.33 13.63 13.12 13.16 796211 13.16 down down correct
ARKO.US Arko Corp 20240503 0 4.32 4.38 4.19 4.27 294700 4.27 down down correct
ARKOW.US Arko Corp 20240503 0 0.1025 0.1038 0.052 0.0751 9948 0.0751 down down correct
ARKR.US Ark Restaurants Corp 20240503 0 13.55 13.55 13.55 13.55 533 13.55
ARLP.US Alliance Resource Partners L.P 20240503 0 23.06 23.41 22.81 23.25 715355 22.5639 up up correct
AROW.US Arrow Financial Corporation 20240503 0 23.68 23.75 23.3463 23.66 25975 23.3958 down down correct
ARQQ.US Arqit Quantum Inc 20240503 0 0.43 0.43 0.4021 0.4105 2271991 0.4105 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240503 0 0.37 0.37 0.37 0.37 10496 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240503 0 8.79 9.0959 7.97 8 2596520 8 down down correct
ARRY.US Array Technologies Inc 20240503 0 13.57 13.98 13.35 13.46 4562091 13.46 down down correct
ARTL.US Artelo Biosciences Inc 20240503 0 1.35 1.35 1.35 1.35 5058 1.35
ARTLW.US Artelo Biosciences Inc 20240503 0 0.0175 0.0175 0.0118 0.0119 10200 0.0119 down down correct
ARTNA.US Artesian Resources Corporation 20240503 0 37 37.41 36.72 37.32 20048 37.32 up up correct
ARTW.US Art's 20240503 0 1.9 1.9042 1.865 1.89 3196 1.89 down down correct
ARVN.US Arvinas Inc 20240503 0 33.8 33.965 32.65 32.82 415374 32.82 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240503 0 25.03 25.235 24.12 24.44 630837 24.44 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240503 0 11.35 11.35 11.35 11.35 0 11.35
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240503 0 20.91 20.91 20.91 20.91 0 20.91
ASLE.US AerSale Corporation 20240503 0 7.4 7.5 7.31 7.46 221646 7.46 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240503 0 0.47 0.4745 0.44 0.4471 292541 0.4471 down down correct
ASMB.US Assembly Biosciences Inc 20240503 0 13.3 13.3 12.81 13.15 4556 13.15 down down correct
ASML.US ASML Holding N.V 20240503 0 894.59 904.96 888.67 901.63 1038000 901.63 up up correct
ASO.US Academy Sports and Outdoors Inc 20240503 0 58.43 59.28 57.35 57.4 1001515 57.4 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240503 0 2.051 2.11 2.02 2.05 47043 2.05 down down correct
ASPU.US Aspen Group Inc 20240503 0 0.233 0.2627 0.221 0.2618 34480 0.2618 up up correct
ASRT.US Assertio Holdings Inc 20240503 0 1.01 1.04 0.9901 1.03 601274 1.03 up up correct
ASRV.US AmeriServ Financial Inc 20240503 0 2.35 2.47 2.35 2.4 14870 2.4 up up correct
ASTC.US Astrotech Corporation 20240503 0 9 9.2 9 9.0701 3773 9.0701 up up correct
ASTE.US Astec Industries Inc 20240503 0 33.79 34.17 32.17 32.38 459410 32.2594 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240503 0 7.77 7.81 7.705 7.81 222046 7.81 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240503 0 1.04 1.17 1.0301 1.17 3006 1.17 up up correct
ASTR.US Astra Space Inc 20240503 0 0.69 0.69 0.6401 0.66 65751 0.66 down down correct
ASTS.US AST SpaceMobile Inc 20240503 0 2.33 2.48 2.325 2.45 2748030 2.45 up up correct
ASTSW.US AST SpaceMobile Inc 20240503 0 0.4198 0.435 0.4156 0.4299 8862 0.4299 up up correct
ASUR.US Asure Software Inc 20240503 0 7.55 7.55 6.885 7.04 575665 7.04 down down correct
ASYS.US Amtech Systems Inc 20240503 0 4.77 4.8931 4.77 4.86 11126 4.86 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240503 0 2.16 2.285 2.02 2.05 1176870 2.05 down down correct
ATCOL.US Atlas Corp 20240503 0 24.135 24.2 24.01 24.1 1700 24.1 down up incorrect
ATEC.US Alphatec Holdings Inc 20240503 0 13.56 13.73 13.255 13.65 1081648 13.65 up down incorrect
ATER.US Aterian Inc 20240503 0 2.45 2.46 2.33 2.38 73666 2.38 down up incorrect
ATEX.US Anterix Inc 20240503 0 32.52 32.71 31.955 31.98 98350 31.98 down up incorrect
ATHA.US Athira Pharma Inc 20240503 0 2 2.05 1.94 1.96 148071 1.96 down up incorrect
ATHE.US Alterity Therapeutics Limited 20240503 0 2.08 2.15 2.05 2.05 14680 2.05 down up incorrect
ATIF.US ATIF Holdings Limited 20240503 0 0.9833 0.9833 0.9833 0.9833 439 0.9833
ATLC.US Atlanticus Holdings Corporation 20240503 0 27.22 28.35 26.82 27.03 12458 27.03 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240503 0 22.24 22.41 22.24 22.33 3000 22.33 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20240503 0 22.711 22.711 22.538 22.538 1600 22.538 down up incorrect
ATLO.US Ames National Corporation 20240503 0 19.99 20.27 19.87 20.27 6274 20.27 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20240503 0 0.059 0.066 0.052 0.066 3000 0.066 up down incorrect
ATNF.US 180 Life Sciences Corp 20240503 0 1.97 2.05 1.865 2 11300 2 up down incorrect
ATNFW.US CannBioRx Life Sciences Corp 20240503 0 0.0092 0.0092 0.0092 0.0092 902 0.0092
ATNI.US ATN International Inc 20240503 0 21.13 21.69 20.845 21.62 115073 21.62 up up correct
ATOM.US Atomera Incorporated 20240503 0 4.56 4.6827 4.35 4.5 209356 4.5 down down correct
ATOS.US Atossa Therapeutics Inc 20240503 0 1.53 1.7 1.53 1.66 1360532 1.66 up up correct
ATRA.US Atara Biotherapeutics Inc 20240503 0 0.6501 0.6849 0.65 0.67 741816 0.67 up up correct
ATRC.US AtriCure Inc 20240503 0 22.83 23.03 20.78 20.89 961862 20.89 down down correct
ATRI.US Atrion Corporation 20240503 0 420.01 426.45 414.95 414.95 36896 414.95 down down correct
ATRO.US Astronics Corporation 20240503 0 17.49 18.38 17 18.37 183127 18.37 up up correct
ATSG.US Air Transport Services Group Inc 20240503 0 13.41 13.45 12.79 13.08 502846 13.08 down down correct
ATXI.US Avenue Therapeutics Inc 20240503 0 4.82 5.45 4.77 4.78 285996 4.78 down down correct
ATXS.US Astria Therapeutics Inc 20240503 0 9.5 9.86 9.36 9.55 537584 9.55 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240503 0 33.72 33.98 33.47 33.48 300971 33.48 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240503 0 22.8 22.8999 22.5667 22.85 5144 22.85 up up correct
AUBN.US Auburn National Bancorporation Inc 20240503 0 18.71 18.74 18.13 18.22 2701 18.22 down down correct
AUDC.US AudioCodes Ltd 20240503 0 11.16 11.35 11.045 11.05 64864 11.05 down down correct
AUGX.US Augmedix Inc. Common Stock 20240503 0 2.71 2.73 2.66 2.71 242897 2.71
AUID.US Ipsidy Inc. Common Stock 20240503 0 8.13 9.04 7.97 8.95 70077 8.95 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240503 0 5.4 5.545 5.09 5.1 1696503 5.1 down down correct
AUR.US Aurora Innovation Inc 20240503 0 2.99 3.41 2.96 3.29 14778380 3.29 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240503 0 8.01 8.11 7.86 7.89 100857 7.89 down down correct
AUROW.US Aurora Innovation Inc 20240503 0 0.259 0.3499 0.2426 0.3299 16027 0.3299 up up correct
AUTL.US Autolus Therapeutics plc 20240503 0 4.22 4.37 4.055 4.19 1948998 4.19 down down correct
AUUD.US Auddia Inc 20240503 0 1.7 1.88 1.64 1.7 350834 1.7
AUVI.US Applied UV Inc 20240503 0 0.6 0.6101 0.58 0.5974 43137 0.5974 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240503 0 5.75 5.75 5.1 5.1 800 5.1 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240503 0 2.27 2.39 2.23 2.33 71988 2.33 up up correct
AVAV.US AeroVironment Inc 20240503 0 167.14 168.8 165.5968 168.77 251346 168.77 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240503 0 18.63 19.09 17.9137 18.82 874897 18.82 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240503 0 12.37 12.4 12.08 12.12 1735621 12.12 down down correct
AVGO.US Broadcom Inc 20240503 0 1259 1283.88 1247.14 1278.11 2489755 1278.11 up up correct
AVGR.US Avinger Inc 20240503 0 3.85 3.9 3.73 3.9 10223 3.9 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240503 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240503 0 3.89 3.96 3.795 3.96 164714 3.96 up up correct
AVNW.US Aviat Networks Inc 20240503 0 28.76 30.11 28.76 29.91 221578 29.91 up up correct
AVO.US Mission Produce Inc 20240503 0 11.85 11.915 11.74 11.8 192323 11.8 down down correct
AVPT.US Avepoint Inc 20240503 0 8.19 8.22 8.07 8.14 335605 8.14 down down correct
AVPTW.US AVPTW 20240503 0 0.95 0.98 0.95 0.98 1730 0.98 up up correct
AVRO.US AVROBIO Inc 20240503 0 1.23 1.24 1.18 1.22 202097 1.22 down down correct
AVT.US Avnet Inc 20240503 0 49.5 49.915 48.715 49.41 746177 49.41 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240503 0 21 22.34 19.99 20.29 99949 20.29 down down correct
AVTX.US Avalo Therapeutics Inc 20240503 0 15.58 16 13.15 14.36 91720 14.36 down down correct
AVXL.US Anavex Life Sciences Corp 20240503 0 3.89 3.98 3.82 3.85 872311 3.85 down down correct
AWH.US Aspira Women's Health Inc 20240503 0 3.22 3.38 2.99 3.21 28944 3.21 down down correct
AWRE.US Aware Inc 20240503 0 1.97 1.97 1.74 1.83 115037 1.83 down down correct
AXDX.US Accelerate Diagnostics Inc 20240503 0 0.9199 0.98 0.9199 0.9248 26878 0.9248 up up correct
AXGN.US AxoGen Inc 20240503 0 5.89 6.18 5.71 5.79 307051 5.79 down down correct
AXNX.US Axonics Inc 20240503 0 67.38 67.39 66.81 67.28 398176 67.28 down down correct
AXON.US Axon Enterprise Inc 20240503 0 319.24 321 316.64 318.55 279175 318.55 down down correct
AXSM.US Axsome Therapeutics Inc 20240503 0 75.57 76.32 74.36 74.8 767615 74.8 down down correct
AXTI.US AXT Inc 20240503 0 3.48 4.23 3.31 3.66 13601540 3.66 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240503 0 21.8 21.93 21.1 21.41 2966337 21.41 down down correct
AYRO.US Ayro Inc 20240503 0 1.2 1.21 1.12 1.16 56912 1.16 down down correct
AYTU.US Aytu Biopharma Inc 20240503 0 2.96 3.04 2.92 3.01 21150 3.01 up up correct
AZN.US AstraZeneca PLC 20240503 0 76.47 76.49 75.43 76.35 9026349 76.35 down down correct
AZPN.US Aspen Technology Inc 20240503 0 202.5 207.92 200.51 202.1 276688 202.1 down down correct
BAC.US PQ 20240503 0 18.6 18.7263 18.55 18.7 35280 18.7 up up correct
BAND.US Bandwidth Inc 20240503 0 20.03 20.18 19.13 19.26 226916 19.26 down down correct
BANF.US BancFirst Corporation 20240503 0 93.21 93.21 90.865 91.62 56367 91.62 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240503 0 25.75 25.75 25.75 25.75 900 25.75
BANR.US Banner Corporation 20240503 0 46.05 46.24 45.425 46.24 133021 46.24 up up correct
BANX.US StoneCastle Financial Corp 20240503 0 18.42 18.5985 18.3693 18.5728 7563 18.5728 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240503 0 3.1101 3.1101 3.1101 3.1101 577 3.1101
BASE.US Couchbase Inc. Common Stock 20240503 0 25.86 26.36 25.765 25.89 391555 25.89 up up correct
BATRA.US The Liberty Braves Group 20240503 0 41.94 42 41.25 41.77 35800 41.77 down down correct
BATRK.US The Liberty Braves Group 20240503 0 38.95 39.095 38.33 38.79 148300 38.79 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240503 0 6.8 6.87 6.7118 6.77 56579 6.77 down down correct
BBGI.US Beasley Broadcast Group Inc 20240503 0 0.7236 0.75 0.7236 0.73 14171 0.73 up down incorrect
BBIG.US Vinco Ventures Inc 20240503 0 0.0025 0.01 0.0025 0.01 4687 0.01 up down incorrect
BBIO.US BridgeBio Pharma Inc 20240503 0 28.45 28.78 27.17 27.83 1677282 27.83 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20240503 0 1.9002 1.9418 1.8 1.85 25218 1.85 down up incorrect
BBLGW.US Bone Biologics Corp Warrants 20240503 0 23.79 23.79 23.79 23.79 0 23.79
BBSI.US Barrett Business Services Inc 20240503 0 120.74 124.6 120.74 123.38 44487 123.38 up down incorrect
BCAB.US BioAtla Inc 20240503 0 3.23 3.33 3.1 3.25 452655 3.25 up down incorrect
BCBP.US BCB Bancorp Inc 20240503 0 9.8 9.89 9.6543 9.82 44945 9.82 up up correct
BCDA.US BioCardia Inc 20240503 0 0.375 0.385 0.375 0.3799 74865 0.3799 up up correct
BCEL.US Atreca Inc 20240503 0 0.091 0.0988 0.0901 0.0902 42300 0.0902 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240503 0 0.394 0.43 0.366 0.38 552982 0.38 down down correct
BCML.US BayCom Corp 20240503 0 19.605 20.26 19.6 20.13 14085 20.13 up up correct
BCOV.US Brightcove Inc 20240503 0 1.84 1.93 1.805 1.9 293544 1.9 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240503 0 7.13 7.13 7.11 7.11 2214 7.11 down down correct
BCPC.US Balchem Corporation 20240503 0 147.05 150.4 145.11 150.4 102016 150.4 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240503 0 4.59 4.67 4.42 4.45 2737172 4.45 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240503 0 11.21 11.245 11.2 11.2 5886 11.2 down down correct
BCTX.US BriaCell Therapeutics Corp 20240503 0 2.25 2.34 2.23 2.26 28649 2.26 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240503 0 0.82 0.99 0.76 0.82 65974 0.82
BCYC.US Bicycle Therapeutics plc 20240503 0 25.33 25.5 24.53 24.58 324430 24.58 down down correct
BDSX.US Biodesix Inc 20240503 0 1.33 1.4 1.31 1.4 151010 1.4 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20240503 0 6.67 7.14 6.6 6.96 843840 6.96 up down incorrect
BEAM.US Beam Therapeutics Inc 20240503 0 23.64 24.6 22.94 23.13 1226247 23.13 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20240503 0 2.25 2.29 2.06 2.21 55073 2.21 down up incorrect
BECN.US Beacon Roofing Supply Inc 20240503 0 97.75 103.75 95.3779 95.89 1320369 95.89 down up incorrect
BEEM.US Beam Global 20240503 0 6.61 6.6456 6.1487 6.21 96235 6.21 down up incorrect
BELFA.US Bel Fuse Inc 20240503 0 70.55 71.75 70.14 71.2 5654 71.2 up down incorrect
BELFB.US Bel Fuse Inc 20240503 0 58.84 59.335 57.73 58.04 89166 58.04 down up incorrect
BFC.US Bank First Corporation 20240503 0 79.564 80.895 79.12 80 28371 80 up down incorrect
BFI.US BurgerFi International Inc 20240503 0 0.449 0.449 0.3989 0.421 73449 0.421 down up incorrect
BFIIW.US BurgerFi International LLC 20240503 0 0.0335 0.0335 0.0268 0.0268 1000 0.0268 down up incorrect
BFIN.US BankFinancial Corporation 20240503 0 10.08 10.08 9.96 10 3546 9.9 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20240503 0 1.7 1.87 1.7 1.72 38821 1.72 up down incorrect
BFRIW.US Biofrontera Inc. Warrants 20240503 0 0.0595 0.06 0.0595 0.06 0 0.06 up down incorrect
BFST.US Business First Bancshares Inc 20240503 0 21 21.21 20.865 21 80955 21
BGFDX.US BGFDX 20240503 0 22.09 22.09 22.09 22.09 0 22.09
BGFLX.US BGFLX 20240503 0 22.06 22.06 22.06 22.06 0 22.06
BGFTX.US BGFTX 20240503 0 22.02 22.02 22.02 22.02 0 22.02
BGFV.US Big 5 Sporting Goods Corporation 20240503 0 3.4 3.46 3.38 3.41 160339 3.41 up up correct
BGFVX.US BGFVX 20240503 0 22.99 22.99 22.99 22.99 0 22.99
BGNE.US BeiGene Ltd 20240503 0 162.51 162.51 159.255 162.25 195009 162.25 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240503 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240503 0 1.072 1.09 1.02 1.07 76359 1.07 down down correct
BHF.US Brighthouse Financial Inc 20240503 0 49.04 49.385 48.34 48.99 622198 48.99 down down correct
BHFAL.US Brighthouse Financial Inc 20240503 0 22.55 22.83 22.19 22.83 16700 22.83 up up correct
BHFAM.US Brighthouse Financial Inc 20240503 0 15.97 16.24 15.85 16.24 17600 16.24 up up correct
BHFAN.US Brighthouse Financial Inc 20240503 0 18.93 19.25 18.773 19.25 10900 19.25 up up correct
BHFAO.US Brighthouse Financial Inc 20240503 0 23.812 24.32 23.57 24.32 20100 24.32 up up correct
BHFAP.US Brighthouse Financial Inc 20240503 0 22.79 23.015 22.563 23.015 14100 23.015 up up correct
BIDU.US Baidu Inc 20240503 0 112.95 113.87 111.5 113.41 3724504 113.41 up up correct
BIGC.US BigCommerce Holdings Inc 20240503 0 6.17 6.175 5.91 5.97 514718 5.97 down down correct
BIIB.US Biogen Inc 20240503 0 215.3 217.88 213.11 217.51 1144100 217.51 up up correct
BILI.US Bilibili Inc 20240503 0 14.9 15.09 14.605 14.83 7355594 14.83 down down correct
BIMI.US BIMI International Medical Inc 20240503 0 1.06 1.14 1.05 1.1 25747 1.1 up up correct
BIOL.US BIOLASE Inc 20240503 0 0.1488 0.1498 0.1421 0.1451 736146 0.1451 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240503 0 11.84 12.2 11.84 12.14 33877 12.14 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240503 0 0.6167 0.6269 0.6004 0.6116 464791 0.6116 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240503 0 1.86 1.9099 1.82 1.82 9105435 1.82 down down correct
BIVI.US BioVie Inc 20240503 0 0.5 0.5079 0.4879 0.4904 411664 0.4904 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240503 0 0.53 0.5506 0.488 0.547 20872 0.547 up up correct
BJRI.US BJ's Restaurants Inc 20240503 0 36.11 38 34.37 34.68 885669 34.68 down down correct
BKNG.US Booking Holdings Inc 20240503 0 3700 3748.21 3566.91 3577.38 534715 3577.38 down down correct
BKR.US Baker Hughes Company 20240503 0 31.82 32.07 31.56 31.92 3701600 31.92 up up correct
BKSC.US Bank of South Carolina Corporation 20240503 0 12.8 13.38 12.8 13.25 10700 13.25 up up correct
BKYI.US BIO 20240503 0 1.66 1.7 1.66 1.7 13637 1.7 up up correct
BL.US BlackLine Inc 20240503 0 60.81 61.9 59.69 60.91 675236 60.91 up up correct
BLBD.US Blue Bird Corporation 20240503 0 35.02 35.46 34.215 35.4 320568 35.4 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240503 0 2.81 2.81 2.81 2.81 1930 2.81
BLDE.US Blade Air Mobility Inc 20240503 0 3.5 3.56 3.45 3.56 280389 3.56 up up correct
BLDEW.US Blade Air Mobility Inc 20240503 0 0.295 0.295 0.295 0.295 2668 0.295
BLDP.US Ballard Power Systems Inc 20240503 0 2.78 2.88 2.775 2.81 2600393 2.81 up up correct
BLEUU.US bleuacacia ltd Unit 20240503 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240503 0 18.46 18.79 17.62 18.03 374382 18.03 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240503 0 9.12 9.16 9 9.05 26981 9.05 down down correct
BLIN.US Bridgeline Digital Inc 20240503 0 1.21 1.2199 1.13 1.19 14357 1.19 down down correct
BLKB.US Blackbaud Inc 20240503 0 79.05 79.17 77.73 78.03 279865 78.03 down down correct
BLMN.US Bloomin' Brands Inc 20240503 0 25.5 25.89 25.22 25.61 1434760 25.61 up up correct
BLNK.US Blink Charging Co 20240503 0 2.94 3.06 2.89 3.04 6234402 3.04 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240503 0 0.0625 0.0625 0.0625 0.0625 0 0.0625
BLRX.US BioLineRx Ltd 20240503 0 0.6401 0.6926 0.6401 0.68 201619 0.68 up up correct
BLUE.US bluebird bio Inc 20240503 0 0.92 0.9447 0.8902 0.8998 7099031 0.8998 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240503 0 9.57 9.57 9.23 9.39 193414 9.39 down down correct
BMBL.US Bumble Inc 20240503 0 10.4 10.42 10.02 10.14 3923398 10.14 down down correct
BMEA.US Biomea Fusion Inc 20240503 0 12.83 13.113 12.18 12.35 684705 12.35 down down correct
BMRA.US Biomerica Inc 20240503 0 0.619 0.649 0.51 0.56 264216 0.56 down down correct
BMRC.US Bank of Marin Bancorp 20240503 0 15.23 15.63 15.11 15.56 80299 15.3141 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240503 0 84.8 84.8 82.32 82.44 1632894 82.44 down down correct
BNGO.US Bionano Genomics Inc 20240503 0 0.9763 1.02 0.9301 0.95 980221 0.95 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240503 0 10.93 10.93 10.93 10.93 0 10.93
BNIXR.US Bannix Acquisition Corp. Right 20240503 0 0.2298 0.2298 0.2298 0.2298 102 0.2298
BNR.US Burning Rock Biotech Limited 20240503 0 0.7899 0.8199 0.7361 0.807 145921 0.807 up up correct
BNTC.US Benitec Biopharma Inc 20240503 0 9.12 10.29 8.5453 8.95 78427 8.95 down down correct
BNTX.US BioNTech SE 20240503 0 93.42 93.54 91.6 92.72 663327 92.72 down down correct
BOKF.US BOK Financial Corporation 20240503 0 92.46 93.73 91.25 92.26 127060 92.26 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240503 0 1.12 1.12 1.04 1.1 38139 1.1 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240503 0 2.75 3.4999 2.75 2.83 146646 2.83 up up correct
BOOM.US DMC Global Inc 20240503 0 15.51 15.975 13.555 13.64 812963 13.64 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240503 0 2.85 2.85 2.78 2.7801 3549 2.7801 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240503 0 10 10.85 10 10.41 7011 10.41 up up correct
BOXL.US Boxlight Corporation 20240503 0 0.595 0.65 0.561 0.63 110428 0.63 up up correct
BPMC.US Blueprint Medicines Corporation 20240503 0 109.82 110.93 106.07 107.19 1004153 107.19 down down correct
BPOP.US Popular Inc 20240503 0 89.23 89.81 88.71 88.85 319710 88.85 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240503 0 25.41 25.41 25.2 25.31 7600 25.31 down down correct
BPRN.US The Bank of Princeton 20240503 0 30.31 30.47 29.96 30.44 19945 30.1392 up up correct
BPTH.US Bio 20240503 0 2.55 2.82 2.5 2.61 276821 2.61 up up correct
BPTS.US Biophytis SA 20240503 0 8.95 8.95 8.95 8.95 0 8.95
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240503 0 14.66 14.86 14.54 14.61 38000 14.61 down down correct
BPYPN.US Brookfield Property Partners L.P 20240503 0 12.93 13 12.75 12.78 8800 12.78 down down correct
BPYPO.US Brookfield Property Partners L.P 20240503 0 14.17 14.4 14.17 14.18 4300 14.18 up up correct
BPYPP.US Brookfield Property Partners L.P 20240503 0 15.23 15.499 14.902 15.061 8800 15.061 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240503 0 5.7 5.8399 5.53 5.54 21308 5.54 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240503 0 11.635 11.635 11.63 11.6301 3738 11.6301 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20240503 0 0.2195 0.2266 0.2195 0.22 4762 0.22 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20240503 0 0.92 1.11 0.92 1 10958 1 up up correct
BRID.US Bridgford Foods Corporation 20240503 0 10.35 10.35 10.02 10.02 10387 10.02 down down correct
BRKL.US Brookline Bancorp Inc 20240503 0 8.87 8.97 8.81 8.85 313360 8.7141 down down correct
BRKR.US Bruker Corporation 20240503 0 70.71 71.97 69.7 70.045 1959846 70.045 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240503 0 2.62 2.66 2.59 2.61 19592 2.61 down down correct
BROG.US Brooge Energy Limited 20240503 0 1.065 1.0669 1.01 1.04 157575 1.04 down down correct
BROGW.US Brooge Energy Limited 20240503 0 0.0065 0.0095 0.0065 0.0077 48800 0.0077 up up correct
BRP.US BRP Group Inc 20240503 0 27.84 27.84 27.2099 27.54 134960 27.54 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240503 0 1.4 1.43 1.34 1.365 77372 1.365 down down correct
BRY.US Berry Corporation 20240503 0 8.05 8.14 7.88 8 1615292 8 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240503 0 42.44 42.58 41.24 41.6 387570 41.6 down down correct
BSBK.US Bogota Financial Corp 20240503 0 6.7281 6.7281 6.6 6.6 528 6.6 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240503 0 14.05 14.5 13.74 14.1 18155 14.1 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240503 0 0.06 0.063 0.057 0.06 2777490 0.06
BSGM.US BioSig Technologies Inc 20240503 0 1.76 1.83 1.55 1.71 105805 1.71 down down correct
BSRR.US Sierra Bancorp 20240503 0 21.09 21.2707 20.7301 20.85 56804 20.85 down down correct
BSVN.US Bank7 Corp 20240503 0 28.55 28.94 28.55 28.94 4596 28.94 up up correct
BSY.US Bentley Systems Incorporated 20240503 0 52.34 53.41 52.34 53.24 873200 53.24 up up correct
BTAI.US BioXcel Therapeutics Inc 20240503 0 2.6 2.6701 2.56 2.57 147562 2.57 down down correct
BTBD.US BT Brands Inc. Common Stock 20240503 0 1.55 1.55 1.54 1.55 7336 1.55
BTBDW.US BT Brands Inc. Warrant 20240503 0 0.106 0.106 0.106 0.106 1 0.106
BTBT.US Bit Digital Inc 20240503 0 2.19 2.25 2.17 2.2 4683511 2.2 up up correct
BTCS.US BTCS Inc. Common Stock 20240503 0 1.45 1.56 1.41 1.53 114359 1.53 up up correct
BTCY.US Biotricity Inc. Common Stock 20240503 0 1.31 1.33 1.25 1.25 55857 1.25 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240503 0 0.0113 0.0113 0.0096 0.01 143385 0.01 down down correct
BUSE.US First Busey Corporation 20240503 0 23.79 23.8 23.51 23.72 140582 23.72 down down correct
BVS.US Bioventus Inc 20240503 0 4.04 4.1199 3.94 3.97 53010 3.97 down down correct
BWAY.US BrainsWay Ltd 20240503 0 5.89 5.9 5.69 5.78 19564 5.78 down down correct
BWB.US Bridgewater Bancshares Inc 20240503 0 11.84 11.93 11.68 11.89 39017 11.89 up up correct
BWEN.US Broadwind Inc 20240503 0 2.17 2.24 2.17 2.23 48247 2.23 up up correct
BWFG.US Bankwell Financial Group Inc 20240503 0 24 24 23.703 24 3545 23.7983
BWMN.US Bowman Consulting Group Ltd 20240503 0 31.65 31.81 30.8108 31.3 82332 31.3 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240503 0 16.83 17.2 16.61 17.08 37600 17.08 up up correct
BYFC.US Broadway Financial Corporation 20240503 0 4.9917 4.9917 4.8 4.905 1552 4.905 down down correct
BYND.US Beyond Meat Inc 20240503 0 7.41 8.29 7.28 8.23 3594280 8.23 up up correct
BYRN.US Byrna Technologies Inc 20240503 0 13.55 13.86 13.48 13.68 204885 13.68 up up correct
BYSI.US BeyondSpring Inc 20240503 0 2.18 2.32 2.18 2.25 45518 2.25 up up correct
BZ.US Kanzhun Ltd ADR 20240503 0 20.46 20.575 20.02 20.4 4281707 20.4 down down correct
BZUN.US Baozun Inc 20240503 0 2.9 2.93 2.71 2.75 762874 2.75 down down correct
CAAS.US China Automotive Systems Inc 20240503 0 3.56 3.5914 3.46 3.55 46212 3.55 down down correct
CABA.US Cabaletta Bio Inc 20240503 0 12.83 13 12.2 12.39 817484 12.39 down down correct
CAC.US Camden National Corporation 20240503 0 32.75 32.75 31.87 32.03 28971 32.03 down down correct
CACC.US Credit Acceptance Corporation 20240503 0 507.41 511.33 503.405 506.28 50001 506.28 down down correct
CADCX.US CADCX 20240503 0 24.87 24.87 24.87 24.87 0 24.87
CADE.US PA 20240503 0 20.24 20.5 20.2 20.45 2151 20.45 up up correct
CADEX.US CADEX 20240503 0 25.06 25.06 25.06 25.06 0 25.06
CADFX.US CION Ares Diversified Credit Fund W 20240503 0 25.33 25.33 25.33 25.33 0 25.33
CADL.US Candel Therapeutics Inc. Common Stock 20240503 0 8.34 9.39 8.34 9.02 1008831 9.02 up up correct
CADSX.US CADSX 20240503 0 25.15 25.15 25.15 25.15 0 25.15
CADUX.US CADUX 20240503 0 25.33 25.33 25.33 25.33 0 25.33
CADWX.US CADWX 20240503 0 25.14 25.14 25.14 25.14 0 25.14
CAKE.US The Cheesecake Factory Incorporated 20240503 0 34.13 34.7 33.4819 33.67 942395 33.67 down down correct
CALA.US Calithera Biosciences Inc 20240503 0 0.02 0.02 0.02 0.02 0 0.02
CALB.US California BanCorp 20240503 0 21.8 22.45 21.76 21.775 12272 21.775 down down correct
CALM.US Cal 20240503 0 57.99 58.27 56.3 56.8 546948 56.8 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240503 0 20.7 20.7 19.375 20 5563 20 down down correct
CAMP.US CalAmp Corp 20240503 0 3.415 3.7493 3.415 3.68 13582 3.68 up up correct
CAMT.US Camtek Ltd 20240503 0 81.36 84.38 81.3499 83.28 211300 83.28 up up correct
CAN.US Canaan Inc 20240503 0 0.94 0.956 0.868 0.879 8968400 0.879 down down correct
CAPR.US Capricor Therapeutics Inc 20240503 0 5.28 5.7799 5.28 5.47 259837 5.47 up up correct
CAR.US Avis Budget Group Inc 20240503 0 116.43 118.2 111.88 115.6 1058913 115.6 down down correct
CARA.US Cara Therapeutics Inc 20240503 0 0.7969 0.7969 0.7571 0.7782 159125 0.7782 down down correct
CARE.US Carter Bankshares Inc 20240503 0 13.07 13.1 12.84 12.88 110505 12.88 down down correct
CARG.US CarGurus Inc 20240503 0 23.36 23.425 22.7 22.75 707388 22.75 down down correct
CARV.US Carver Bancorp Inc 20240503 0 1.55 1.58 1.5 1.52 12443 1.52 down down correct
CASH.US Meta Financial Group Inc 20240503 0 52.67 53.06 52.4 52.93 124284 52.93 up up correct
CASI.US CASI Pharmaceuticals Inc 20240503 0 2.75 2.85 2.66 2.795 9536 2.795 up up correct
CASS.US Cass Information Systems Inc 20240503 0 44.62 44.81 43.96 44.28 24380 44.28 down down correct
CASY.US Casey's General Stores Inc 20240503 0 316.88 317.695 313.67 313.92 244078 313.92 down down correct
CATC.US Cambridge Bancorp 20240503 0 67.09 67.25 65.93 66.77 22531 66.0945 down down correct
CATY.US Cathay General Bancorp 20240503 0 36.37 36.57 36.02 36.45 287905 36.45 up up correct
CBAN.US Colony Bankcorp Inc 20240503 0 11.31 11.7 11.2 11.3 37235 11.1883 down down correct
CBAT.US CBAK Energy Technology Inc 20240503 0 1.1 1.16 1.09 1.125 152933 1.125 up down incorrect
CBFV.US CB Financial Services Inc 20240503 0 22.38 22.38 22.21 22.3 1997 22.3 down up incorrect
CBNK.US Capital Bancorp Inc 20240503 0 20 20.19 19.91 19.99 23257 19.99 down up incorrect
CBOE.US Cboe Global Markets Inc 20240503 0 176.51 180.08 175.01 179.67 961052 179.67 up down incorrect
CBRGU.US Chain Bridge I Units 20240503 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240503 0 58.59 59.46 56.06 56.17 623374 56.17 down up incorrect
CBSH.US Commerce Bancshares Inc 20240503 0 56.71 57 55.78 56.14 349996 56.14 down up incorrect
CCAP.US Crescent Capital BDC Inc 20240503 0 17.47 17.52 17.37 17.49 98193 17.49 up up correct
CCB.US Coastal Financial Corporation 20240503 0 40.43 42.02 40.43 41.89 65794 41.89 up up correct
CCBG.US Capital City Bank Group Inc 20240503 0 27.68 27.9 27.05 27.47 32869 27.47 down down correct
CCCC.US C4 Therapeutics Inc 20240503 0 6.7 6.94 6.565 6.74 941632 6.74 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240503 0 22.53 22.65 22.381 22.48 66100 22.48 down down correct
CCEL.US Cryo 20240503 0 8.37 9.1713 8.37 8.93 22558 8.93 up up correct
CCEP.US Coca 20240503 0 71.45 71.975 71.08 71.81 1134491 71.0315 up up correct
CCLFX.US CCLFX 20240503 0 10.71 10.71 10.71 10.71 0 10.71
CCNE.US CNB Financial Corporation 20240503 0 19.53 19.74 19.4705 19.56 30724 19.56 up up correct
CCNEP.US CNB Financial Corporation 20240503 0 22.93 22.93 22.235 22.65 5200 22.65 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20240503 0 64.34 64.5719 62.93 63.07 407753 63.07 down up incorrect
CCRN.US Cross Country Healthcare Inc 20240503 0 16.89 17.15 16.04 16.67 553081 16.67 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20240503 0 12.64 12.665 12.03 12.21 252421 12.21 down up incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240503 0 11.9998 13 11.52 12.41 13358 12.41 up down incorrect
CDAQU.US Compass Digital Acquisition Corp. Unit 20240503 0 10.73 10.73 10.73 10.73 0 10.73
CDLX.US Cardlytics Inc 20240503 0 14.47 15.21 14.1 14.88 1065391 14.88 up down incorrect
CDMO.US Avid Bioservices Inc 20240503 0 8.31 8.45 8.11 8.25 1300201 8.25 down up incorrect
CDNA.US CareDx Inc 20240503 0 9.7 10.23 9.44 9.72 846434 9.72 up down incorrect
CDNS.US Cadence Design Systems Inc 20240503 0 280.39 284.32 279.34 281.63 1371200 281.63 up down incorrect
CDTX.US Cidara Therapeutics Inc 20240503 0 11.75 13.1999 11.75 12.51 54051 12.51 up down incorrect
CDW.US CDW Corporation 20240503 0 219.99 223.2 218.09 219.56 805670 219.56 down up incorrect
CDXC.US ChromaDex Corporation 20240503 0 3.8 3.92 3.71 3.78 122188 3.78 down up incorrect
CDXS.US Codexis Inc 20240503 0 3.62 4.01 3.53 3.92 1702797 3.92 up down incorrect
CDZI.US Cadiz Inc 20240503 0 2.4 2.55 2.32 2.34 98508 2.34 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240503 0 12.203 12.5 12.203 12.5 6200 12.5 up up correct
CEDAX.US CEDAX 20240503 0 24.22 24.22 24.22 24.22 0 24.22
CEDIX.US Destra International & Event 20240503 0 24.24 24.24 24.24 24.24 0 24.24
CEDLX.US CEDLX 20240503 0 24.19 24.19 24.19 24.19 0 24.19
CEDTX.US CEDTX 20240503 0 24.08 24.08 24.08 24.08 0 24.08
CELC.US Celcuity Inc 20240503 0 17.83 17.97 17.295 17.67 284562 17.67 down down correct
CELH.US Celsius Holdings Inc 20240503 0 75.68 77.17 74.13 75.97 4214836 75.97 up up correct
CELU.US Celularity Inc 20240503 0 3.21 3.32 3.08 3.29 20982 3.29 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20240503 0 0.2639 0.2639 0.2639 0.2639 139 0.2639
CENT.US Central Garden & Pet Company 20240503 0 42.27 42.27 41.305 42.15 63014 42.15 down down correct
CENTA.US Central Garden & Pet Company 20240503 0 36.23 36.36 35.55 36.31 178022 36.31 up up correct
CENX.US Century Aluminum Company 20240503 0 16.56 16.88 16.27 16.81 1228864 16.81 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240503 0 42.79 42.79 42.54 42.55 912342 42.55 down down correct
CERS.US Cerus Corporation 20240503 0 1.82 2 1.62 1.62 2509244 1.62 down down correct
CERT.US Certara Inc 20240503 0 17.93 17.94 17.45 17.6 351540 17.6 down down correct
CETX.US Cemtrex Inc 20240503 0 0.3 0.3021 0.25 0.2765 3246058 0.2765 down down correct
CETXP.US Cemtrex Inc 20240503 0 0.414 0.414 0.414 0.414 0 0.414
CEVA.US CEVA Inc 20240503 0 20.66 20.88 20.26 20.53 71049 20.53 down down correct
CFB.US CrossFirst Bankshares Inc 20240503 0 12.72 12.86 12.41 12.76 263596 12.76 up up correct
CFBK.US CF Bankshares Inc 20240503 0 18.4 18.98 18.33 18.485 4068 18.485 up up correct
CFFI.US C&F Financial Corporation 20240503 0 42.6 43.48 41.14 43.12 19471 43.12 up up correct
CFFN.US Capitol Federal Financial Inc 20240503 0 5.18 5.22 5.025 5.07 769576 5.07 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240503 0 28.93 28.93 28.36 28.61 2199215 28.61 down down correct
CG.US The Carlyle Group Inc 20240503 0 41.1 42.18 40.71 41.06 2767766 41.06 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240503 0 18.53 18.6 18.4 18.6 7200 18.6 up up correct
CGBD.US TCG BDC Inc 20240503 0 17.23 17.28 17.1 17.18 138177 17.18 down down correct
CGC.US Canopy Growth Corporation 20240503 0 10.54 11.27 10.02 10.24 15724840 10.24 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240503 0 21.78 21.78 21.78 21.78 0 21.78
CGEM.US Cullinan Oncology Inc 20240503 0 27.88 29.25 27.88 28.35 975213 28.35 up up correct
CGEN.US Compugen Ltd 20240503 0 2.22 2.22 2.065 2.11 231334 2.11 down down correct
CGNT.US Cognyte Software Ltd 20240503 0 7.14 7.36 7.03 7.28 233887 7.28 up up correct
CGNX.US Cognex Corporation 20240503 0 44.38 44.83 43.53 43.79 1411680 43.79 down down correct
CGO.US Calamos Global Total Return Fund 20240503 0 10.23 10.33 10.19 10.33 27000 10.33 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240503 0 1.95 2 1.9 1.93 63397 1.93 down down correct
CHCI.US Comstock Holding Companies Inc 20240503 0 7.16 7.374 6.75 6.83 21429 6.83 down down correct
CHCO.US City Holding Company 20240503 0 105.48 106.24 103.7 104.47 60433 104.47 down down correct
CHDN.US Churchill Downs Incorporated 20240503 0 134.18 135.51 133.02 134.02 497900 134.02 down down correct
CHEF.US The Chefs' Warehouse Inc 20240503 0 37.28 38.19 37.1 37.78 371895 37.78 up up correct
CHEK.US Check 20240503 0 2.25 2.27 2.19 2.2 6600 2.2 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240503 0 11.11 11.21 11.08 11.15 154900 11.15 up up correct
CHK.US Chesapeake Energy Corporation 20240503 0 86.61 87.16 85.08 86.67 2836734 86.67 up up correct
CHKEL.US Chesapeake Energy Corporation 20240503 0 76.64 76.64 76.64 76.64 300 76.64
CHKEW.US Chesapeake Energy Corporation 20240503 0 78 78 78 78 20 78
CHKEZ.US Chesapeake Energy Corporation 20240503 0 75.06 75.06 75.06 75.06 1 75.06
CHKP.US Check Point Software Technologies Ltd 20240503 0 149.26 151.24 149 151.2 523713 151.2 up up correct
CHMG.US Chemung Financial Corporation 20240503 0 43.89 43.89 43.04 43.25 3423 43.25 down up incorrect
CHNR.US China Natural Resources Inc 20240503 0 1.0049 1.01 0.969 0.9691 19088 0.9691 down up incorrect
CHRS.US Coherus BioSciences Inc 20240503 0 2.2 2.3219 2.19 2.27 1527524 2.27 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20240503 0 81.22 81.67 79.88 81.2 2545846 81.2 down up incorrect
CHSCL.US CHS Inc 20240503 0 25.84 25.85 25.74 25.8 24100 25.8 down up incorrect
CHSCM.US CHS Inc 20240503 0 25.45 25.468 25.34 25.395 5500 25.395 down up incorrect
CHSCN.US CHS Inc 20240503 0 26.21 26.21 26.08 26.13 9500 26.13 down up incorrect
CHSCO.US CHS Inc 20240503 0 26.82 26.82 26.65 26.7 6100 26.7 down up incorrect
CHSCP.US CHS Inc 20240503 0 30.6 30.64 30.4 30.45 17200 30.45 down up incorrect
CHTR.US Charter Communications Inc 20240503 0 264.23 269.77 264.23 265.93 865800 265.93 up down incorrect
CHUY.US Chuy's Holdings Inc 20240503 0 29.43 29.87 29.11 29.13 135910 29.13 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20240503 0 6.51 6.7 6.47 6.69 315300 6.69 up down incorrect
CHX.US ChampionX Corporation 20240503 0 33.63 33.88 33.3 33.6 1579721 33.6 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20240503 0 11.2 11.25 11.16 11.18 235700 11.18 down up incorrect
CIFR.US Cipher Mining Inc 20240503 0 4.1 4.4 4.065 4.14 4614167 4.14 up up correct
CIFRW.US Cipher Mining Inc 20240503 0 1.11 1.24 1.05 1.1 87425 1.1 down down correct
CIGI.US Colliers International Group Inc 20240503 0 106.71 109.145 106.71 107.98 183399 107.98 up up correct
CINF.US Cincinnati Financial Corporation 20240503 0 115.79 117.24 115.03 116.94 593865 116.94 up up correct
CIVB.US Civista Bancshares Inc 20240503 0 14.47 14.48 14.165 14.22 30003 14.06 down down correct
CIZN.US Citizens Holding Company 20240503 0 7.84 7.84 7.76 7.76 400 7.76 down down correct
CJJD.US China Jo 20240503 0 2.39 2.4544 2.3345 2.3401 5528 2.3401 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240503 0 1.48 1.6969 1.47 1.58 619360 1.58 up up correct
CLAR.US Clarus Corporation 20240503 0 6.35 7.55 6.35 7.31 596405 7.2832 up up correct
CLBK.US Columbia Financial Inc 20240503 0 15.36 15.8 15.23 15.73 74540 15.73 up up correct
CLBT.US Cellebrite DI 20240503 0 10.91 10.93 10.7 10.72 319999 10.72 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240503 0 2.08 2.08 2.06 2.08 2591 2.08
CLDX.US Celldex Therapeutics Inc 20240503 0 41.91 42.98 41.34 42.56 605345 42.56 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20240503 0 1.04 1.1099 1.01 1.03 23678 1.03 down up incorrect
CLFD.US Clearfield Inc 20240503 0 39.9 40 35.46 36.13 687406 36.13 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240503 0 6.1 6.24 5.82 5.95 2834 5.95 down up incorrect
CLIR.US ClearSign Technologies Corporation 20240503 0 0.87 0.87 0.8228 0.86 19006 0.86 down up incorrect
CLLS.US Cellectis S.A 20240503 0 2.89 3.09 2.89 2.99 90809 2.99 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240503 0 16 16.26 15.8256 16.2 68533 16.2 up down incorrect
CLNE.US Clean Energy Fuels Corp 20240503 0 2.4 2.4488 2.3425 2.38 839400 2.38 down up incorrect
CLNN.US Clene Inc 20240503 0 0.43 0.44 0.42 0.43 310200 0.43
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240503 0 12.07 12.1 11.9 12.1 2356 12.1 up down incorrect
CLOEU.US Clover Leaf Capital Corp. Unit 20240503 0 12.74 12.74 12.74 12.74 9 12.74
CLOV.US Clover Health Investments Corp 20240503 0 0.6596 0.6999 0.6534 0.695 3571789 0.695 up down incorrect
CLPS.US CLPS Incorporation 20240503 0 0.98 0.98 0.9486 0.96 1344 0.96 down up incorrect
CLPT.US ClearPoint Neuro Inc 20240503 0 5.59 5.88 5.59 5.87 74609 5.87 up down incorrect
CLRB.US Cellectar Biosciences Inc 20240503 0 3.34 3.51 3.34 3.42 510738 3.42 up down incorrect
CLRO.US ClearOne Inc 20240503 0 1.08 1.11 1.04 1.05 156184 1.05 down up incorrect
CLSD.US Clearside Biomedical Inc 20240503 0 1.34 1.35 1.29 1.31 99139 1.31 down up incorrect
CLSK.US CleanSpark Inc 20240503 0 16.72 17.38 15.93 16.15 25038410 16.15 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240503 0 11.73 11.73 11.71 11.71 564 11.71 down down correct
CLVR.US Clever Leaves Holdings Inc 20240503 0 1.65 1.79 1.65 1.7 64169 1.7 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240503 0 0.008 0.016 0.008 0.0115 13970 0.0115 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240503 0 1.58 1.74 1.58 1.74 113945 1.74 up up correct
CMAX.US CareMax Inc 20240503 0 3.58 3.609 3.25 3.31 16246 3.31 down down correct
CMBM.US Cambium Networks Corporation 20240503 0 3.82 3.97 3.79 3.94 60110 3.94 up up correct
CMCO.US Columbus McKinnon Corporation 20240503 0 42.72 42.82 42.14 42.56 89074 42.56 down down correct
CMCSA.US Comcast Corporation 20240503 0 38.45 38.84 38.375 38.69 22278721 38.69 up up correct
CMCT.US CIM Commercial Trust Corporation 20240503 0 3.15 3.15 3.07 3.07 3583 3.07 down down correct
CME.US CME Group Inc 20240503 0 205.86 207.92 202.775 207.65 2065362 207.65 up up correct
CMLS.US Cumulus Media Inc 20240503 0 2.65 3.07 2.65 2.75 72676 2.75 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240503 0 0.7227 0.74 0.7 0.74 13293 0.74 up up correct
CMPR.US Cimpress plc 20240503 0 83.85 85.54 82.09 83.09 206995 83.09 down down correct
CMPS.US COMPASS Pathways plc 20240503 0 8.6 9.36 8.47 8.53 520609 8.53 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240503 0 1.77 1.79 1.68 1.7 465125 1.7 down down correct
CMRX.US Chimerix Inc 20240503 0 0.98 0.98 0.9374 0.9529 158502 0.9529 down down correct
CMTL.US Comtech Telecommunications Corp 20240503 0 1.98 2.09 1.945 2.015 399923 2.015 up up correct
CNDT.US Conduent Incorporated 20240503 0 3.93 4.08 3.82 3.87 1556743 3.87 down down correct
CNET.US ZW Data Action Technologies Inc 20240503 0 0.9201 0.98 0.7623 0.85 91800 0.85 down down correct
CNEY.US CN Energy Group. Inc 20240503 0 0.75 0.796 0.72 0.72 25588 0.72 down down correct
CNFR.US Conifer Holdings Inc 20240503 0 0.91 0.91 0.91 0.91 108 0.91
CNOB.US ConnectOne Bancorp Inc 20240503 0 19.44 19.53 19.2042 19.49 115706 19.49 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240503 0 20.18 20.43 20.18 20.43 1500 20.43 up up correct
CNRLX.US CNRLX 20240503 0 14.52 14.52 14.52 14.52 0 14.52
CNROX.US CNROX 20240503 0 7.47 7.47 7.47 7.47 0 7.47
CNSL.US Consolidated Communications Holdings Inc 20240503 0 4.33 4.37 4.32 4.32 353407 4.32 down down correct
CNSP.US CNS Pharmaceuticals Inc 20240503 0 0.22 0.2289 0.2102 0.2211 86088 0.2211 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240503 0 9.84 9.965 9.29 9.47 75657 9.47 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240503 0 1.61 1.64 1.5146 1.59 58596 1.59 down down correct
CNTG.US Centogene N.V 20240503 0 0.4557 0.4557 0.43 0.4429 7379 0.4429 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240503 0 1.7 1.88 1.66 1.85 1197178 1.85 up up correct
CNTY.US Century Casinos Inc 20240503 0 3.18 3.215 3.06 3.1 32642 3.1 down down correct
CNXC.US Concentrix Corporation 20240503 0 63.15 63.15 59 59.35 785341 59.35 down down correct
CNXN.US PC Connection Inc 20240503 0 60.2 61.35 59.95 61.17 80042 61.17 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240503 0 26.84 27.015 26.26 26.51 636314 26.51 down down correct
COCP.US Cocrystal Pharma Inc 20240503 0 1.5997 1.7299 1.588 1.63 25423 1.63 up up correct
CODA.US Coda Octopus Group Inc 20240503 0 6.5101 6.9 6.5101 6.7 3781 6.7 up up correct
CODX.US Co 20240503 0 1.2 1.26 1.18 1.21 62335 1.21 up up correct
COF.US PN 20240503 0 17.02 17.04 16.85 17.04 20900 17.04 up up correct
COFS.US ChoiceOne Financial Services Inc 20240503 0 25.55 25.74 25.3875 25.74 2871 25.74 up up correct
COGT.US Cogent Biosciences Inc 20240503 0 7.33 7.72 7.33 7.53 846306 7.53 up up correct
COHR.US Coherent Inc 20240503 0 56.89 57.55 56.02 56.51 1380657 56.51 down down correct
COHU.US Cohu Inc 20240503 0 30.34 30.75 29.34 29.6 346440 29.6 down down correct
COIN.US Coinbase Global Inc 20240503 0 230.9 232.25 216.55 223.25 13739132 223.25 down down correct
COKE.US Coca 20240503 0 850 853.4 837.51 853.4 42672 853.4 up down incorrect
COLB.US Columbia Banking System Inc 20240503 0 20.15 20.37 20 20.17 2983957 20.17 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20240503 0 37.8 38.32 37.29 37.51 300393 37.51 down up incorrect
COLM.US Columbia Sportswear Company 20240503 0 82.17 82.885 80.28 81.01 352578 81.01 down up incorrect
COMM.US CommScope Holding Company Inc 20240503 0 1.09 1.1782 0.9801 0.992 3780980 0.992 down up incorrect
COMS.US COMSovereign Holding Corp 20240503 0 0.1602 0.1602 0.1602 0.1602 1001 0.1602
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240503 0 0.4 0.4 0.4 0.4 1600 0.4
CONN.US Conn's Inc 20240503 0 3.53 3.5451 3.29 3.35 38153 3.35 down up incorrect
CONX.US CONX Corp 20240503 0 9.2 9.2 8.3593 8.79 7397 8.79 down up incorrect
CONXU.US CONX Corp 20240503 0 10 10 9.01 9.01 1214 9.01 down up incorrect
CONXW.US CONX Corp 20240503 0 0.1881 0.1881 0.1881 0.1881 262090 0.1881
COOLU.US Corner Growth Acquisition Corp 20240503 0 12.32 13 11.6 11.6 4000 11.6 down up incorrect
COOLW.US Corner Growth Acquisition Corp 20240503 0 0.23 0.249 0.23 0.24 13700 0.24 up down incorrect
COOP.US Mr. Cooper Group Inc 20240503 0 79.61 80.4 79.237 80.1 337866 80.1 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20240503 0 25.06 25.22 23.11 24.52 1698297 24.52 down up incorrect
COST.US Costco Wholesale Corporation 20240503 0 734.28 747.49 733.345 743.9 2323300 743.9 up up correct
CPHC.US Canterbury Park Holding Corporation 20240503 0 24.43 24.43 24.43 24.43 446 24.43
CPIX.US Cumberland Pharmaceuticals Inc 20240503 0 1.59 1.6499 1.575 1.58 9703 1.58 down down correct
CPLP.US Capital Product Partners L.P 20240503 0 16.5 16.8364 16.015 16.7 26549 16.55 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240503 0 1.62 1.7075 1.5538 1.6 9707 1.6 down down correct
CPRDX.US CPRDX 20240503 0 11.81 11.81 11.81 11.81 0 11.81
CPREX.US CPREX 20240503 0 11.82 11.82 11.82 11.82 0 11.82
CPRSX.US CPRSX 20240503 0 11.81 11.81 11.81 11.81 0 11.81
CPRT.US Copart Inc 20240503 0 54.64 55.34 54.64 55.2 5285000 55.2 up up correct
CPRTX.US CPRTX 20240503 0 11.79 11.79 11.79 11.79 0 11.79
CPRX.US Catalyst Pharmaceuticals Inc 20240503 0 15.29 15.35 14.7 14.72 1160512 14.72 down down correct
CPSH.US CPS Technologies Corporation 20240503 0 1.69 1.73 1.6526 1.73 23837 1.73 up up correct
CPSS.US Consumer Portfolio Services Inc 20240503 0 8.66 9.1399 8.66 8.91 28040 8.91 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240503 0 15.56 15.69 15.5 15.6 22600 15.6 up up correct
CRAI.US CRA International Inc 20240503 0 156.41 156.41 146.82 153.82 28076 153.82 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240503 0 38.79 39.233 37.41 38.77 134688 38.77 down down correct
CRBU.US Caribou Biosciences Inc 20240503 0 3.77 3.9 3.69 3.77 1817389 3.77
CRCT.US Cricut Inc 20240503 0 5.51 5.87 5.51 5.71 627381 5.71 up up correct
CRDF.US Cardiff Oncology Inc 20240503 0 3.98 4.42 3.12 3.52 2160660 3.52 down down correct
CRDFX.US CRDFX 20240503 0 21.78 21.78 21.78 21.78 0 21.78
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240503 0 21.78 21.78 21.78 21.78 0 21.78
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240503 0 1.94 2.05 1.9 1.99 284004 1.99 up up correct
CRDLX.US CRDLX 20240503 0 21.77 21.77 21.77 21.77 0 21.77
CRDTX.US Griffin Inst Access Credit Fund CL A 20240503 0 21.78 21.78 21.78 21.78 0 21.78
CREDX.US CREDX 20240503 0 8.56 8.56 8.56 8.56 0 8.56
CREG.US China Recycling Energy Corporation 20240503 0 1.01 1.08 1.01 1.0476 12495 1.0476 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240503 0 0.6 0.65 0.5998 0.6499 12929 0.6499 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240503 0 9.7 9.85 9.53 9.77 209938 9.77 up up correct
CREX.US Creative Realities Inc 20240503 0 3.16 3.4161 3.16 3.35 45406 3.35 up up correct
CRIS.US Curis Inc 20240503 0 16.78 16.78 16.05 16.36 10608 16.36 down down correct
CRKN.US Crown ElectroKinetics Corp 20240503 0 0.047 0.052 0.0445 0.0471 16830650 0.0471 up up correct
CRMD.US CorMedix Inc 20240503 0 5.49 5.92 5.4305 5.84 1028713 5.84 up up correct
CRMT.US America's Car 20240503 0 60.35 61.96 57.61 59 43366 59 down down correct
CRNC.US Cerence Inc 20240503 0 10.05 10.21 9.8 10.15 629755 10.15 up up correct
CRNT.US Ceragon Networks Ltd 20240503 0 2.9 3.085 2.89 3.04 952433 3.04 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240503 0 47.52 48.37 47.13 47.2 679390 47.2 down down correct
CRON.US Cronos Group Inc 20240503 0 2.7 2.7652 2.64 2.68 2528486 2.68 down down correct
CROX.US Crocs Inc 20240503 0 129.59 129.59 123.08 124.28 1423386 124.28 down down correct
CRSP.US CRISPR Therapeutics AG 20240503 0 56.7 58.45 55.57 55.89 1426901 55.89 down down correct
CRSR.US Corsair Gaming Inc 20240503 0 11.78 11.85 11.45 11.61 316191 11.61 down down correct
CRTD.US Creatd Inc 20240503 0 1.72 3.48 1.72 2.53 12150 2.53 up up correct
CRTO.US Criteo S.A 20240503 0 38.09 38.39 36.7449 37.77 209207 37.77 down down correct
CRUS.US Cirrus Logic Inc 20240503 0 87.67 88.88 86.6717 88.48 325867 88.48 up up correct
CRVL.US CorVel Corporation 20240503 0 241.98 242.51 238.98 242.51 22564 242.51 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240503 0 1.81 2.08 1.75 1.92 381059 1.92 up up correct
CRWD.US CrowdStrike Holdings Inc 20240503 0 304.76 311.55 300 310.21 4080846 310.21 up up correct
CRWS.US Crown Crafts Inc 20240503 0 5.1 5.1 5.08 5.08 2084 5.08 down down correct
CSBR.US Champions Oncology Inc 20240503 0 4.8 5.13 4.8 5.13 668 5.13 up up correct
CSCO.US Cisco Systems Inc 20240503 0 47.1 47.4 46.84 47.12 17935301 47.12 up up correct
CSGP.US CoStar Group Inc 20240503 0 91.05 91.93 90.64 91.23 1244624 91.23 up up correct
CSGS.US CSG Systems International Inc 20240503 0 42.47 43.285 41.62 41.7 451877 41.7 down down correct
CSIQ.US Canadian Solar Inc 20240503 0 17 17.37 16.61 16.79 1089717 16.79 down down correct
CSPI.US CSP Inc 20240503 0 12.22 13.43 12.21 12.91 126881 12.91 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240503 0 15.8 15.95 15.73 15.86 185700 15.86 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240503 0 0.324 0.3657 0.3229 0.3416 3190215 0.3416 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240503 0 3.85 4.75 3.85 4.56 43000 4.56 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240503 0 2.8 3.9 2.72 3.36 271594 3.36 up up correct
CSTE.US Caesarstone Ltd 20240503 0 6.416 6.47 6.3 6.39 22763 6.39 down down correct
CSTL.US Castle Biosciences Inc 20240503 0 23.5 25.91 22.775 24.33 839813 24.33 up up correct
CSWC.US Capital Southwest Corporation 20240503 0 26 26.23 25.88 26.17 199920 26.17 up up correct
CSWI.US CSW Industrials Inc 20240503 0 243.42 245.6452 241.005 242.84 70196 242.84 down down correct
CSX.US CSX Corporation 20240503 0 33.82 33.97 33.66 33.85 6618000 33.85 up up correct
CTAS.US Cintas Corporation 20240503 0 668.72 675.83 665.78 674.04 420715 674.04 up up correct
CTBI.US Community Trust Bancorp Inc 20240503 0 43.5 43.67 43.1001 43.62 26590 43.62 up up correct
CTHR.US Charles & Colvard Ltd 20240503 0 0.32 0.3463 0.2902 0.3054 276305 0.3054 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240503 0 6.41 6.41 6.07 6.22 738574 6.22 down down correct
CTLP.US Cantaloupe Inc 20240503 0 6.06 6.1 5.865 5.93 212292 5.93 down down correct
CTMX.US CytomX Therapeutics Inc 20240503 0 4.62 5.06 4.43 4.43 11087860 4.43 down down correct
CTRE.US CareTrust REIT Inc 20240503 0 26.43 26.43 24.46 24.97 1749540 24.97 down down correct
CTRM.US Castor Maritime Inc 20240503 0 3.13 3.25 3.12 3.16 72487 3.16 up up correct
CTRN.US Citi Trends Inc 20240503 0 22.285 22.56 21.91 22.1 53385 22.1 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240503 0 66.68 67.27 66.16 66.25 7399746 66.25 down down correct
CTSO.US Cytosorbents Corporation 20240503 0 0.82 0.92 0.801 0.88 109450 0.88 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240503 0 0.73 0.73 0.6881 0.705 671810 0.705 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240503 0 2.43 2.46 2.43 2.46 25200 2.46 up up correct
CUE.US Cue Biopharma Inc 20240503 0 1.9 2.19 1.87 2.13 663094 2.13 up up correct
CUEN.US Cuentas Inc 20240503 0 0.242 0.242 0.242 0.242 0 0.242
CULL.US Cullman Bancorp Inc. Common Stock 20240503 0 10.21 10.21 10.21 10.21 305 10.21
CURI.US CuriosityStream Inc 20240503 0 1.11 1.15 1.1 1.12 92300 1.12 up up correct
CURIW.US CuriosityStream Inc 20240503 0 0.0236 0.0236 0.0236 0.0236 125 0.0236
CUTR.US Cutera Inc 20240503 0 2.67 2.7489 2.5 2.53 475027 2.53 down down correct
CVAC.US CureVac N.V 20240503 0 2.88 3.15 2.839 3.13 1784304 3.13 up up correct
CVBF.US CVB Financial Corp 20240503 0 17.23 17.33 17.07 17.21 481949 17.21 down down correct
CVCO.US Cavco Industries Inc 20240503 0 379.93 389.07 376.47 377.3 40508 377.3 down down correct
CVGI.US Commercial Vehicle Group Inc 20240503 0 6.04 6.2 5.91 5.98 82696 5.98 down down correct
CVGW.US Calavo Growers Inc 20240503 0 29.11 29.255 28.28 28.28 107515 28.28 down down correct
CVLG.US Covenant Logistics Group Inc 20240503 0 46.12 46.19 45.51 45.54 51250 45.54 down down correct
CVLT.US Commvault Systems Inc 20240503 0 105.5 109.245 105.01 107.43 522210 107.43 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240503 0 22.71 22.74 22.4 22.49 29886 22.32 down down correct
CVRX.US CVRx Inc. Common Stock 20240503 0 8.72 9.49 8.53 9.22 551963 9.22 up up correct
CVV.US CVD Equipment Corporation 20240503 0 4.5017 4.5837 4.45 4.45 9567 4.45 down down correct
CWBC.US Community West Bancshares 20240503 0 17.76 17.9 17.4 17.4 23087 17.4 down down correct
CWBR.US CohBar Inc 20240503 0 0.8 0.8 0.8 0.8 0 0.8
CWCO.US Consolidated Water Co. Ltd 20240503 0 26.32 26.799 26.1101 26.26 85433 26.26 down down correct
CWST.US Casella Waste Systems Inc 20240503 0 92.48 93 91.14 91.62 232339 91.62 down down correct
CXDO.US Crexendo Inc 20240503 0 4.55 4.75 4.52 4.58 74400 4.58 up up correct
CYAN.US Cyanotech Corporation 20240503 0 0.3 0.3 0.2906 0.2906 1000 0.2906 down down correct
CYBR.US CyberArk Software Ltd 20240503 0 235.37 236.68 224.61 227.32 768897 227.32 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20240503 0 2.37 2.52 1.9352 2 566976 2 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20240503 0 7.06 7.06 6.25 6.26 900 6.26 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20240503 0 2.8 3.13 2.7 2.955 1680 2.955 up down incorrect
CYPS.US Cyclo3pss Corporation 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240503 0 15.72 17.41 15.72 15.95 534296 15.95 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20240503 0 1.5 1.55 1.48 1.51 26352 1.51 up down incorrect
CYTHW.US Cyclo Therapeutics Inc 20240503 0 0.25 0.25 0.25 0.25 0 0.25
CYTK.US Cytokinetics Incorporated 20240503 0 66.08 66.605 65 65.27 900208 65.27 down down correct
CYTO.US Auris Medical Holding Ltd 20240503 0 1.65 1.66 1.6 1.64 31876 1.64 down down correct
CZNC.US Citizens & Northern Corporation 20240503 0 17.82 17.878 17.085 17.82 24375 17.82
CZR.US Caesars Entertainment Inc 20240503 0 36.09 36.81 35.11 35.33 3719936 35.33 down down correct
CZWI.US Citizens Community Bancorp Inc 20240503 0 10.89 11.08 10.88 10.88 10714 10.88 down down correct
DADA.US Dada Nexus Limited 20240503 0 2.18 2.19 2.115 2.17 1418295 2.17 down down correct
DAKT.US Daktronics Inc 20240503 0 10.19 10.51 10.18 10.35 460831 10.35 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240503 0 3.7 3.7399 3.6375 3.66 16563 3.66 down down correct
DARE.US Daré Bioscience Inc 20240503 0 0.3195 0.324 0.302 0.3112 340284 0.3112 down down correct
DATS.US DatChat Inc. Common Stock 20240503 0 1.22 1.234 1.15 1.209 25200 1.209 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240503 0 0.085 0.085 0.085 0.085 0 0.085
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240503 0 18 18 17.13 17.17 1163416 17.17 down down correct
DBGI.US Digital Brands Group Inc 20240503 0 2.7 2.95 2.7 2.71 49355 2.71 up up correct
DBGIW.US Digital Brands Group Inc 20240503 0 7.31 7.74 7.31 7.74 2 7.74 up up correct
DBVT.US DBV Technologies S.A 20240503 0 0.67 0.6805 0.65 0.6669 28964 0.6669 down down correct
DBX.US Dropbox Inc 20240503 0 23.84 23.86 23.335 23.37 5040096 23.37 down down correct
DCBO.US Docebo Inc 20240503 0 45.97 45.97 45.15 45.62 57946 45.62 down down correct
DCGO.US DocGo Inc 20240503 0 3.6 3.66 3.48 3.61 1161573 3.61 up up correct
DCOM.US Dime Community Bancshares Inc 20240503 0 19.87 20 19.26 19.4 212696 19.4 down down correct
DCOMP.US Dime Community Bancshares Inc 20240503 0 17.65 17.9 17.65 17.8 8600 17.4582 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240503 0 25.4 25.43 25.35 25.38 1940709 25.38 down down correct
DCTH.US Delcath Systems Inc 20240503 0 5.55 5.68 5.44 5.56 76812 5.56 up down incorrect
DDOG.US Datadog Inc 20240503 0 127.56 127.88 123.53 124.27 3884500 124.27 down up incorrect
DENN.US Denny's Corporation 20240503 0 8.21 8.2975 8.09 8.09 750263 8.09 down up incorrect
DFH.US Dream Finders Homes Inc 20240503 0 34.01 34.01 30.91 31.23 1026591 31.23 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240503 0 1.52 1.73 1.5015 1.59 111519 1.59 up down incorrect
DGICA.US Donegal Group Inc 20240503 0 13.62 13.62 13.4 13.55 27917 13.3772 down up incorrect
DGICB.US Donegal Group Inc 20240503 0 12.8 12.8 12.8 12.8 143 12.6432
DGII.US Digi International Inc 20240503 0 25.92 27.0794 25.1 25.73 522140 25.73 down up incorrect
DGLY.US Digital Ally Inc 20240503 0 2.4 2.7313 2.3602 2.6387 18173 2.6387 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20240503 0 7.17 7.2 6.97 7.03 288422 7.03 down up incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20240503 0 13.3 13.3 13.3 13.3 0 13.3
DHC.US Diversified Healthcare Trust 20240503 0 2.48 2.65 2.44 2.62 913398 2.62 up up correct
DHCNI.US DHCNI 20240503 0 13.11 13.37 13 13.37 7900 13.37 up up correct
DHCNL.US Diversified Healthcare Trust 20240503 0 14.58 14.7 14.4 14.56 8180 14.56 down down correct
DHIL.US Diamond Hill Investment Group Inc 20240503 0 153.67 153.67 150.52 151.9 16662 151.9 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240503 0 5.88 5.98 5.71 5.74 47211 5.74 down down correct
DIOD.US Diodes Incorporated 20240503 0 74.9 75.23 72.72 72.79 211308 72.79 down down correct
DJCO.US Daily Journal Corporation 20240503 0 369.98 374.67 367.43 369 8887 369 down down correct
DKNG.US DraftKings Inc 20240503 0 45.36 45.765 41.4801 41.82 27186840 41.82 down down correct
DLHC.US DLH Holdings Corp 20240503 0 10.53 11.38 10.53 11.38 73752 11.38 up up correct
DLO.US DLocal Limited Class A Common Shares 20240503 0 14.22 14.46 14.12 14.25 808952 14.25 up up correct
DLPN.US Dolphin Entertainment Inc 20240503 0 1.23 1.29 1.21 1.22 20476 1.22 down down correct
DLTH.US Duluth Holdings Inc 20240503 0 4.22 4.26 4.14 4.17 40980 4.17 down down correct
DLTR.US Dollar Tree Inc 20240503 0 120.05 121.27 119.95 120.73 1471100 120.73 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240503 0 2.65 3.05 2.65 3 102677 3 up up correct
DMLP.US Dorchester Minerals L.P 20240503 0 32.64 32.64 30.75 30.88 212382 30.88 down down correct
DMRC.US Digimarc Corporation 20240503 0 24.08 25.745 22.55 22.88 377203 22.88 down down correct
DMTK.US DermTech Inc 20240503 0 0.64 0.64 0.6001 0.629 147623 0.629 down down correct
DNLI.US Denali Therapeutics Inc 20240503 0 17.17 17.9 17.04 17.14 868040 17.14 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240503 0 12.88 12.91 12.51 12.66 1686941 12.66 down down correct
DOCU.US DocuSign Inc 20240503 0 59.8 59.998 58.84 59.8 1294556 59.8
DOGZ.US Dogness (International) Corporation 20240503 0 6.57 6.57 5.87 5.87 5579 5.87 down down correct
DOMO.US Domo Inc 20240503 0 7.71 7.7447 7.4 7.45 210394 7.45 down down correct
DOOO.US BRP Inc 20240503 0 69.08 69.77 68.73 68.9 80578 68.9 down down correct
DORM.US Dorman Products Inc 20240503 0 91.75 91.825 89.24 90.95 84421 90.95 down down correct
DOX.US Amdocs Limited 20240503 0 84.05 84.58 83.53 83.9 660338 83.9 down down correct
DOYU.US DouYu International Holdings Limited 20240503 0 9.05 9.23 9.05 9.07 59323 9.07 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240503 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240503 0 0.222 0.2303 0.1961 0.2 1320238 0.2 down down correct
DRIO.US DarioHealth Corp 20240503 0 1.55 1.5905 1.505 1.57 52600 1.57 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240503 0 0.3373 0.355 0.33 0.336 22010 0.336 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240503 0 0.0149 0.017 0.0096 0.0096 12377 0.0096 down down correct
DRRX.US DURECT Corporation 20240503 0 1.02 1.19 0.9712 1.16 177793 1.16 up up correct
DRVN.US Driven Brands Holdings Inc 20240503 0 11.35 11.96 11.35 11.59 2840752 11.59 up up correct
DSGN.US Design Therapeutics Inc 20240503 0 3.76 3.825 3.65 3.72 173975 3.72 down down correct
DSGX.US The Descartes Systems Group Inc 20240503 0 96.54 96.66 94.505 95.48 126398 95.48 down down correct
DSP.US Viant Technology Inc 20240503 0 8.35 8.5 8.1801 8.4 274696 8.4 up up correct
DSWL.US Deswell Industries Inc 20240503 0 2.35 2.3687 2.3 2.3687 1686 2.3687 up up correct
DTIL.US Precision BioSciences Inc 20240503 0 10.99 11.62 10.36 10.52 73819 10.52 down down correct
DTSS.US Datasea Inc 20240503 0 8.1613 8.1701 7.59 7.6 21429 7.6 down up incorrect
DTST.US Data Storage Corporation 20240503 0 5.2 5.2 4.89 5.08 47948 5.08 down up incorrect
DUO.US Fangdd Network Group Ltd 20240503 0 0.3883 0.3999 0.35 0.3662 144389 0.3662 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20240503 0 235.55 243.99 234.6 240 641002 240 up down incorrect
DUOT.US Duos Technologies Group Inc 20240503 0 3.06 3.1 3.03 3.07 14963 3.07 up down incorrect
DVAX.US Dynavax Technologies Corporation 20240503 0 11.87 12.06 11.71 11.74 1817398 11.74 down up incorrect
DWSN.US Dawson Geophysical Company 20240503 0 1.55 1.55 1.47 1.47 641 1.47 down up incorrect
DXCM.US DexCom Inc 20240503 0 127.22 129.22 126.91 128.37 1778982 128.37 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20240503 0 3.35 3.39 3.15 3.24 289471 3.24 down up incorrect
DXPE.US DXP Enterprises Inc 20240503 0 52.49 53.39 51.895 52.33 89040 52.33 down down correct
DXYN.US The Dixie Group Inc 20240503 0 0.5621 0.682 0.5621 0.6155 130098 0.6155 up up correct
DYAI.US Dyadic International Inc 20240503 0 1.4475 1.4999 1.4 1.43 19994 1.43 down down correct
DYN.US Dyne Therapeutics Inc 20240503 0 26 27.31 25.87 26.08 761928 26.08 up up correct
DYNT.US Dynatronics Corporation 20240503 0 0.4502 0.48 0.4502 0.4507 56626 0.4507 up up correct
DZSI.US DZS Inc 20240503 0 1.01 1.07 0.9801 1.065 174629 1.065 up up correct
EA.US Electronic Arts Inc 20240503 0 129.12 130.47 129.01 129.56 1650200 129.56 up up correct
EAST.US Eastside Distilling Inc 20240503 0 0.99 1.0399 0.931 0.9595 19889 0.9595 down down correct
EBAY.US eBay Inc 20240503 0 49.6 50.26 49.37 49.65 6896723 49.65 up up correct
EBC.US Eastern Bankshares Inc 20240503 0 13.53 13.75 13.505 13.58 681474 13.58 up up correct
EBET.US Esports Technologies Inc 20240503 0 0.276 0.276 0.227 0.258 121000 0.258 down down correct
EBMT.US Eagle Bancorp Montana Inc 20240503 0 13 13.24 12.81 12.97 12051 12.97 down up incorrect
EBON.US Ebang International Holdings Inc 20240503 0 7.93 8.2 7.905 8.04 7607 8.04 up down incorrect
EBTC.US Enterprise Bancorp Inc 20240503 0 24.99 25.43 24.86 25.32 43071 25.083 up down incorrect
ECOR.US electroCore Inc 20240503 0 6.35 6.4479 6.14 6.325 6413 6.325 down down correct
ECPG.US Encore Capital Group Inc 20240503 0 43.15 43.47 42.82 42.82 166510 42.82 down down correct
EDAP.US EDAP TMS S.A 20240503 0 7.22 7.35 7.14 7.14 30482 7.14 down down correct
EDIT.US Editas Medicine Inc 20240503 0 5.8 5.97 5.64 5.67 1613699 5.67 down down correct
EDRY.US EuroDry Ltd 20240503 0 20.3168 20.36 20.1928 20.1928 2555 20.1928 down down correct
EDSA.US Edesa Biotech Inc 20240503 0 4.52 4.8 4.44 4.6325 3197 4.6325 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20240503 0 0.915 0.921 0.915 0.9198 10049 0.9198 up up correct
EDUC.US Educational Development Corporation 20240503 0 2.05 2.0514 1.9 1.9 24392 1.9 down down correct
EEFT.US Euronet Worldwide Inc 20240503 0 108.47 110.38 108.06 110.24 285392 110.24 up up correct
EEIQ.US Elite Education Group International Limited 20240503 0 0.9 0.96 0.9 0.96 348 0.96 up up correct
EFOI.US Energy Focus Inc 20240503 0 1.57 1.6 1.5582 1.59 7237 1.59 up up correct
EFSC.US Enterprise Financial Services Corp 20240503 0 39.96 40.16 39.32 39.39 85286 39.39 down down correct
EFTR.US Effector Therapeutics Inc 20240503 0 2.12 2.29 2.12 2.2 144765 2.2 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20240503 0 0.0304 0.0338 0.022 0.029 42856 0.029 down down correct
EGAN.US eGain Corporation 20240503 0 6.41 6.51 6.34 6.39 51249 6.39 down down correct
EGBN.US Eagle Bancorp Inc 20240503 0 20.26 20.43 20.01 20.03 251242 20.03 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240503 0 4.42 4.6023 4.24 4.41 51307 4.41 down down correct
EH.US EHang Holdings Limited 20240503 0 18.01 18.035 17.38 17.38 1054550 17.38 down down correct
EHTH.US eHealth Inc 20240503 0 4.67 4.79 4.64 4.72 208224 4.72 up up correct
EIOAX.US EIOAX 20240503 0 8.88 8.88 8.88 8.88 0 8.88
EIOMX.US EIOMX 20240503 0 8.75 8.75 8.75 8.75 0 8.75
EJH.US E 20240503 0 0.411 0.4353 0.411 0.4262 890212 0.4262 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240503 0 1.3 1.33 1.27 1.31 29657 1.31 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240503 0 2.38 2.53 2.2816 2.41 178489 2.41 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240503 0 3.81 4.13 3.69 3.7 431646 3.7 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240503 0 0.895 0.9 0.85 0.9 1651 0.9 up up correct
ELSE.US Electro 20240503 0 4.1249 4.25 4.1249 4.25 3145 4.25 up up correct
ELTK.US Eltek Ltd 20240503 0 10.84 10.99 10.45 10.69 36199 10.69 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240503 0 8.4 11.55 8.4 10.155 1480670 10.155 up up correct
ELYS.US Elys Game Technology Corp 20240503 0 0.121 0.1372 0.1205 0.128 36217 0.128 up up correct
EM.US Smart Share Global Limited 20240503 0 0.8373 0.87 0.81 0.83 120949 0.83 down down correct
EMKR.US EMCORE Corporation 20240503 0 2.61 2.75 2.55 2.65 81690 2.65 up up correct
EML.US The Eastern Company 20240503 0 31.41 32.45 30.59 31.09 18763 31.09 down down correct
ENG.US ENGlobal Corporation 20240503 0 1.7 1.74 1.6501 1.6712 5045 1.6712 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240503 0 1.61 1.6648 1.52 1.62 45802 1.62 up up correct
ENPH.US Enphase Energy Inc 20240503 0 110.52 117.26 110.52 114.2 6067183 114.2 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240503 0 0.6 0.605 0.54 0.561 155192 0.561 down down correct
ENSG.US The Ensign Group Inc 20240503 0 117.53 117.63 114.875 116.89 539828 116.89 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240503 0 14.34 15.215 14.21 15.17 124535 15.17 up up correct
ENTG.US Entegris Inc 20240503 0 131.13 134.6 131.13 131.8 1600512 131.8 up up correct
ENTX.US Entera Bio Ltd 20240503 0 2.08 2.2 2.02 2.16 236042 2.16 up up correct
ENVB.US Enveric Biosciences Inc 20240503 0 0.9231 1.02 0.9231 0.98 210159 0.98 up up correct
ENVX.US Enovix Corporation 20240503 0 9.84 10.3609 9.55 10.09 11963660 10.09 up up correct
EOLS.US Evolus Inc 20240503 0 13.4 13.54 13.2 13.3 1126051 13.3 down down correct
EOSE.US Eos Energy Enterprises Inc 20240503 0 0.7311 0.7599 0.7 0.7436 6484254 0.7436 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240503 0 0.12 0.14 0.1 0.1 23800 0.1 down down correct
EPIX.US ESSA Pharma Inc 20240503 0 7.03 7.3304 6.74 6.88 13725 6.88 down down correct
EPSN.US Epsilon Energy Ltd 20240503 0 5.37 5.44 5.35 5.44 12854 5.44 up up correct
EQ.US Equillium Inc 20240503 0 1.58 1.7099 1.56 1.67 73261 1.67 up up correct
EQBK.US Equity Bancshares Inc 20240503 0 34.44 34.5 34.04 34.04 29695 34.04 down down correct
EQIX.US Equinix Inc. (REIT) 20240503 0 716.41 730.24 697.99 700.18 762548 700.18 down up incorrect
ERAS.US Erasca Inc. Common Stock 20240503 0 2.22 2.23 2.11 2.14 261836 2.14 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240503 0 5.23 5.27 5.2 5.21 13622110 5.21 down up incorrect
ERIE.US Erie Indemnity Company 20240503 0 386.06 390.4 383.07 390.01 45299 390.01 up down incorrect
ERII.US Energy Recovery Inc 20240503 0 13.59 14.175 13.3501 13.64 691059 13.64 up down incorrect
ESCA.US Escalade Incorporated 20240503 0 13.48 13.48 13.16 13.29 12299 13.29 down up incorrect
ESEA.US Euroseas Ltd 20240503 0 35.04 36.08 35.04 35.7 16763 35.7 up up correct
ESGR.US Enstar Group Limited 20240503 0 298.46 300.995 292.64 298.73 39484 298.73 up up correct
ESGRO.US Enstar Group Limited 20240503 0 24.25 24.6 24.25 24.5 4800 24.5 up up correct
ESGRP.US Enstar Group Limited 20240503 0 25.69 25.72 25.58 25.67 5400 25.67 down down correct
ESLT.US Elbit Systems Ltd 20240503 0 201.8 202.8 201.08 202.33 6915 202.33 up up correct
ESPR.US Esperion Therapeutics Inc 20240503 0 2.12 2.21 2.035 2.08 5530903 2.08 down down correct
ESQ.US Esquire Financial Holdings Inc 20240503 0 48.87 48.87 48.3415 48.51 20347 48.51 down down correct
ESSA.US ESSA Bancorp Inc 20240503 0 16.8 17.2 16.8 17.2 5833 17.2 up up correct
ESTA.US Establishment Labs Holdings Inc 20240503 0 50.8 52.83 50.495 52.83 285141 52.83 up up correct
ET.US PE 20240503 0 24.96 24.97 24.96 24.97 18568 24.97 up up correct
ETNB.US 89bio Inc 20240503 0 9.19 9.35 8.9 9.22 646026 9.22 up up correct
ETON.US Eton Pharmaceuticals Inc 20240503 0 3.75 3.8 3.605 3.71 61060 3.71 down down correct
ETSY.US Etsy Inc 20240503 0 60.03 62.25 59.505 59.97 5617654 59.97 down down correct
EVBG.US Everbridge Inc 20240503 0 34.76 34.83 34.75 34.8 690852 34.8 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240503 0 9.49 9.58 9.4007 9.5 126941 9.5 up up correct
EVER.US EverQuote Inc 20240503 0 21.57 22.105 21.55 21.75 586873 21.75 up up correct
EVFM.US Evofem Biosciences Inc 20240503 0 0.014 0.014 0.011 0.012 2495100 0.012 down down correct
EVGN.US Evogene Ltd 20240503 0 0.7 0.7315 0.6706 0.71 25365 0.71 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240503 0 1.95 2.01 1.91 1.99 4005075 1.99 up up correct
EVGOW.US EVgo Equity Warrants 20240503 0 0.179 0.181 0.17 0.17 22800 0.17 down down correct
EVLO.US Evelo Biosciences Inc 20240503 0 0.044 0.053 0.044 0.044 22100 0.044
EVLV.US Newhold Investment Corp 20240503 0 4.02 4.13 3.85 3.88 1007326 3.88 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240503 0 0.405 0.405 0.38 0.38 31716 0.38 down down correct
EVOK.US Evoke Pharma Inc 20240503 0 0.43 0.5 0.4126 0.4855 10807 0.4855 up up correct
EVOL.US Evolving Systems Inc 20240503 0 1.07 1.07 1.07 1.07 0 1.07
EWBC.US East West Bancorp Inc 20240503 0 76.5 77.06 75.93 76.64 1173505 76.64 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240503 0 12.04 12.11 11.44 11.61 210889 11.61 down down correct
EWTX.US Edgewise Therapeutics Inc 20240503 0 19.74 20.12 19.44 19.52 545136 19.52 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20240503 0 5.21 5.24 4.67 4.67 631951 4.67 down down correct
EXAS.US Exact Sciences Corporation 20240503 0 62.48 63.99 61.465 62.07 1612633 62.07 down down correct
EXC.US Exelon Corporation 20240503 0 38.09 38.15 36.955 37.41 6774456 37.0391 down down correct
EXEL.US Exelixis Inc 20240503 0 22.21 22.47 21.732 21.9 2475481 21.9 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240503 0 1.68 1.7 1.6 1.66 291930 1.66 down down correct
EXLS.US ExlService Holdings Inc 20240503 0 30.7 30.81 29.61 29.65 1018769 29.65 down down correct
EXPD.US Expeditors International of Washington Inc 20240503 0 113.83 115.71 113.8 114.96 1541400 114.96 up up correct
EXPE.US Expedia Group Inc 20240503 0 122.31 122.735 115.135 115.33 13956060 115.33 down down correct
EXPI.US eXp World Holdings Inc 20240503 0 11.62 12.175 11.4 11.62 1462514 11.5731
EXPO.US Exponent Inc 20240503 0 93.54 94.39 92.53 94.33 218679 94.33 up up correct
EXTR.US Extreme Networks Inc 20240503 0 11.45 11.715 11.145 11.2 4770165 11.2 down down correct
EYE.US National Vision Holdings Inc 20240503 0 18.07 18.38 17.865 17.9 1032647 17.9 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240503 0 35.07 35.08 35.06 35.06 503 35.06 down down correct
EYEN.US Eyenovia Inc 20240503 0 0.95 1.14 0.95 1.01 2484767 1.01 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240503 0 20.3 21.255 19.71 19.74 928801 19.74 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240503 0 2.62 2.62 2.36 2.59 7781 2.59 down down correct
EZGO.US EZGO Technologies Ltd 20240503 0 1.78 2.13 1.76 1.95 193141 1.95 up up correct
EZPW.US EZCORP Inc 20240503 0 10.54 10.54 10.29 10.43 936935 10.43 down down correct
FA.US First Advantage Corporation Common Stock 20240503 0 16.8 16.88 16.68 16.8 392309 16.8
FAMI.US Farmmi Inc 20240503 0 0.85 0.85 0.7902 0.8199 45556 0.8199 down down correct
FANG.US Diamondback Energy Inc 20240503 0 196.58 201.54 196.29 201.5 1873700 201.5 up up correct
FANH.US Fanhua Inc 20240503 0 3.45 3.55 3.37 3.43 360878 3.43 down down correct
FARM.US Farmer Bros. Co 20240503 0 3.13 3.2 3.09 3.13 59394 3.13
FARO.US FARO Technologies Inc 20240503 0 18.94 18.96 18.015 18.16 164266 18.16 down down correct
FAST.US Fastenal Company 20240503 0 68.5 68.95 68.02 68.43 2592954 68.43 down down correct
FAT.US FAT Brands Inc 20240503 0 7.305 7.42 7.305 7.36 3324 7.36 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240503 0 6 6 6 6 159 6
FATBP.US FAT Brands Inc 20240503 0 14.904 15.18 14.904 15.09 13400 15.09 up up correct
FATE.US Fate Therapeutics Inc 20240503 0 4.3 4.5 4.05 4.06 2025167 4.06 down down correct
FBIO.US Fortress Biotech Inc 20240503 0 1.85 1.86 1.67 1.75 177800 1.75 down down correct
FBIOP.US Fortress Biotech Inc 20240503 0 15.64 15.941 15.64 15.941 3900 15.941 up up correct
FBIZ.US First Business Financial Services Inc 20240503 0 35.07 35.5 35.07 35.3 4417 35.0471 up up correct
FBMS.US The First Bancshares Inc 20240503 0 24.83 25.05 24.67 24.77 135355 24.52 down down correct
FBNC.US First Bancorp 20240503 0 32.22 32.22 31.4425 31.85 183115 31.85 down down correct
FBRT.US PE 20240503 0 20.25 20.4032 20.25 20.3654 17869 20.3654 up up correct
FBRX.US Forte Biosciences Inc 20240503 0 0.712 0.73 0.694 0.7141 11841 0.7141 up up correct
FCAP.US First Capital Inc 20240503 0 27.6 28.28 26.86 28.08 7049 28.08 up up correct
FCBC.US First Community Bankshares Inc 20240503 0 35.49 35.56 34.715 35.51 22402 35.2211 up up correct
FCCO.US First Community Corporation 20240503 0 16.97 16.98 16.45 16.5 8338 16.5 down down correct
FCEL.US FuelCell Energy Inc 20240503 0 0.8883 0.9238 0.87 0.8999 51805809 0.8999 up up correct
FCFS.US FirstCash Inc 20240503 0 115.38 116.52 114.59 116.35 166582 116.35 up up correct
FCNCA.US First Citizens BancShares Inc 20240503 0 1729 1745.15 1700.3 1710 62387 1710 down down correct
FCNCP.US First Citizens BancShares Inc 20240503 0 21.4 21.71 21.4 21.615 9400 21.615 up up correct
FCREX.US FCREX 20240503 0 12.36 12.36 12.36 12.36 0 12.36
FCRIX.US FCRIX 20240503 0 12.4 12.4 12.4 12.4 0 12.4
FCRUX.US FCRUX 20240503 0 12.34 12.34 12.34 12.34 0 12.34
FCUV.US Focus Universal Inc. Common Stock 20240503 0 0.2911 0.3098 0.291 0.3007 109588 0.3007 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240503 0 47 47.01 46.54 47.01 3398 47.01 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240503 0 27.21 27.84 26.17 26.38 320319 26.38 down down correct
FDUS.US Fidus Investment Corporation 20240503 0 20.2 20.5384 19.75 19.98 590489 19.98 down down correct
FECAX.US FECAX 20240503 0 23.57 23.57 23.57 23.57 0 23.57
FEIM.US Frequency Electronics Inc 20240503 0 9.955 9.955 9.6101 9.69 3048 9.69 down down correct
FELE.US Franklin Electric Co. Inc 20240503 0 100.05 100.05 98.245 98.9 185658 98.9 down down correct
FEMY.US Femasys Inc. Common Stock 20240503 0 1.28 1.32 1.24 1.29 62923 1.29 up up correct
FENC.US Fennec Pharmaceuticals Inc 20240503 0 9.23 9.38 9.15 9.23 71279 9.23
FEXDU.US Fintech Ecosystem Development Corp. Units 20240503 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240503 0 23.5 23.59 23.14 23.29 252247 23.29 down down correct
FFBW.US FFBW Inc 20240503 0 12.78 12.78 12.78 12.78 500 12.78
FFIC.US Flushing Financial Corporation 20240503 0 11.99 12.17 11.86 12.15 133442 12.15 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240503 0 0.0409 0.0436 0.0381 0.0409 85292727 0.0409
FFIEW.US Faraday Future Intelligent Electric Inc 20240503 0 0.0105 0.012 0.0082 0.0101 135765 0.0101 down down correct
FFIN.US First Financial Bankshares Inc 20240503 0 31.21 31.21 30.54 30.76 262196 30.76 down down correct
FFIV.US F5 Networks Inc 20240503 0 168.11 168.68 165.37 165.94 637762 165.94 down down correct
FFNW.US First Financial Northwest Inc 20240503 0 20.33 20.46 20.3 20.4 22536 20.4 up up correct
FFWM.US First Foundation Inc 20240503 0 5.65 5.865 5.65 5.81 861085 5.81 up up correct
FGBI.US First Guaranty Bancshares Inc 20240503 0 11.14 11.37 10.71 11.37 4349 11.37 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240503 0 18.7 19.15 18.645 19.065 6000 19.065 up up correct
FGEN.US FibroGen Inc 20240503 0 1.12 1.2202 1.11 1.14 780857 1.14 up up correct
FGF.US FG Financial Group Inc 20240503 0 1.32 1.32 1.26 1.29 68143 1.29 down down correct
FGFPP.US FG Financial Group Inc 20240503 0 18.47 18.47 18.47 18.47 38 18.47
FHB.US First Hawaiian Inc 20240503 0 21.93 22.07 21.73 21.78 446179 21.78 down down correct
FHLTU.US Future Health Esg Corp Unit 20240503 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240503 0 18 18.096 17.82 17.91 2033 17.91 down down correct
FHTX.US Foghorn Therapeutics Inc 20240503 0 6.35 6.5199 5.82 5.99 48320 5.99 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240503 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240503 0 27.82 27.94 27.45 27.64 682010 27.64 down down correct
FINW.US FinWise Bancorp Common Stock 20240503 0 10.56 10.84 10.53 10.74 106413 10.74 up up correct
FISI.US Financial Institutions Inc 20240503 0 18.17 18.17 17.73 17.85 31140 17.85 down down correct
FITB.US Fifth Third Bancorp 20240503 0 37.4 37.77 37.28 37.56 4007014 37.56 up up correct
FITBI.US Fifth Third Bancorp 20240503 0 25.4 25.49 25.36 25.49 11700 25.49 up up correct
FITBO.US Fifth Third Bancorp 20240503 0 21.8 22.01 21.63 21.939 6700 21.939 up up correct
FITBP.US Fifth Third Bancorp 20240503 0 23.74 23.88 23.44 23.88 11700 23.88 up up correct
FIVE.US Five Below Inc 20240503 0 144.52 147.64 143.81 144.81 825169 144.81 up up correct
FIVN.US Five9 Inc 20240503 0 60.76 60.76 57.06 57.88 3913144 57.88 down down correct
FIZZ.US National Beverage Corp 20240503 0 46.96 47.18 46.25 46.4 141586 46.4 down down correct
FKWL.US Franklin Wireless Corp 20240503 0 2.97 2.98 2.95 2.96 7345 2.96 down down correct
FLEX.US Flex Ltd 20240503 0 27.82 28.445 27.33 27.9 7558170 27.9 up up correct
FLGC.US Flora Growth Corp 20240503 0 1.69 1.74 1.54 1.69 323621 1.69
FLGT.US Fulgent Genetics Inc 20240503 0 20.5 21.6 20.5 21.5 355667 21.5 up up correct
FLIC.US The First of Long Island Corporation 20240503 0 10.23 10.24 10.1 10.16 51864 10.16 down down correct
FLL.US Full House Resorts Inc 20240503 0 5.22 5.235 4.945 4.99 55707 4.99 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240503 0 20.04 20.93 20.02 20.9 3275569 20.9 up up correct
FLNT.US Fluent Inc 20240503 0 3.34 3.5545 3.31 3.5 48496 3.5 up up correct
FLUX.US Flux Power Holdings Inc 20240503 0 4.86 5 4.8199 4.91 20598 4.91 up up correct
FLWS.US 1 20240503 0 9.2 9.32 8.72 8.9 381099 8.9 down down correct
FLXS.US Flexsteel Industries Inc 20240503 0 37.9 38.215 37.53 37.53 10302 37.53 down down correct
FLYW.US Flywire Corporation 20240503 0 20.69 20.745 19.53 19.81 1297521 19.81 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240503 0 22.07 22.49 21.2646 21.79 15037 21.79 down down correct
FMBH.US First Mid Bancshares Inc 20240503 0 32.49 32.5 31.73 32.26 31892 32.26 down down correct
FMNB.US Farmers National Banc Corp 20240503 0 12.61 12.69 12.3 12.35 64510 12.35 down up incorrect
FNCB.US FNCB Bancorp Inc 20240503 0 5.653 5.66 5.6 5.6 5616 5.6 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20240503 0 2.55 2.65 2.24 2.3 53342 2.3 down up incorrect
FNKO.US Funko Inc 20240503 0 6.54 6.73 6.51 6.57 378899 6.57 up down incorrect
FNLC.US The First Bancorp Inc 20240503 0 23 23.15 22.86 23.09 6846 23.09 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240503 0 11.11 11.11 11.11 11.11 0 11.11
FNWB.US First Northwest Bancorp 20240503 0 10.54 10.96 10.52 10.71 9738 10.71 up up correct
FNWD.US Finward Bancorp Common Stock 20240503 0 24.69 24.73 24.56 24.625 5327 24.625 down down correct
FOLD.US Amicus Therapeutics Inc 20240503 0 10.74 10.79 10.36 10.4 1379309 10.4 down down correct
FONR.US FONAR Corporation 20240503 0 16.52 16.7 16.28 16.31 11316 16.31 down down correct
FORA.US Forian Inc 20240503 0 2.66 2.7802 2.6 2.7 8255 2.7 up up correct
FORD.US Forward Industries Inc 20240503 0 0.51 0.55 0.51 0.512 6537 0.512 up up correct
FORM.US FormFactor Inc 20240503 0 52.57 54.27 51.05 54 1045249 54 up up correct
FORR.US Forrester Research Inc 20240503 0 18.81 18.895 18.16 18.19 91720 18.19 down down correct
FORTY.US Formula Systems (1985) Ltd 20240503 0 75.31 76.8 75.31 76.8 515 76.8 up up correct
FOSL.US Fossil Group Inc 20240503 0 0.9 1.03 0.8677 1.01 1083248 1.01 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240503 0 9.94 10.21 9.94 10.03 8300 10.03 up up correct
FOX.US Fox Corporation 20240503 0 29.39 29.61 29.3 29.58 717570 29.58 up up correct
FOXA.US Fox Corporation 20240503 0 31.88 32.135 31.73 32.11 2587669 32.11 up up correct
FOXF.US Fox Factory Holding Corp 20240503 0 41.63 44.905 41.13 43.52 1149487 43.52 up up correct
FPAY.US FlexShopper Inc 20240503 0 1.04 1.06 1.03 1.04 47020 1.04
FRAF.US Franklin Financial Services Corporation 20240503 0 29 29.08 28.82 28.82 3600 28.82 down down correct
FRBA.US First Bank 20240503 0 12.18 12.305 12.12 12.17 34497 12.17 down down correct
FRBK.US Republic First Bancorp Inc 20240503 0 0.01 0.0125 0.005 0.009 272486 0.009 down down correct
FREE.US Whole Earth Brands Inc 20240503 0 4.82 4.83 4.81 4.815 261808 4.815 down down correct
FREEW.US FREEW 20240503 0 0.0455 0.0455 0.0455 0.0455 1092 0.0455
FRHC.US Freedom Holding Corp 20240503 0 67.9 69.57 67.8 69.5 59188 69.5 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240503 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240503 0 34.92 34.92 33.7 34.69 132701 34.69 down down correct
FROG.US JFrog Ltd 20240503 0 40.69 41.04 39.775 39.89 657423 39.89 down down correct
FROPX.US FROPX 20240503 0 19.52 19.52 19.52 19.52 0 19.52
FRPH.US FRP Holdings Inc 20240503 0 31.07 31.37 30.59 31 14664 31 down down correct
FRPT.US Freshpet Inc 20240503 0 108.46 110.475 107.69 109.58 768569 109.58 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240503 0 14.93 14.95 13.825 14.03 6974887 14.03 down down correct
FRST.US Primis Financial Corp 20240503 0 10.39 10.5 10.29 10.33 54268 10.2348 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240503 0 1.07 1.12 1.07 1.07 34264 1.07
FSBC.US Five Star Bancorp 20240503 0 22.07 22.22 21.9107 22.13 52707 22.13 up up correct
FSBW.US FS Bancorp Inc 20240503 0 32.0318 32.99 31.1101 32.8 8746 32.5307 up up correct
FSEA.US First Seacoast Bancorp 20240503 0 8.72 8.73 8.71 8.72 2914 8.72
FSFG.US First Savings Financial Group Inc 20240503 0 16.35 16.45 16.16 16.16 9242 16.16 down down correct
FSLR.US First Solar Inc 20240503 0 185 193.51 185 191.55 3008268 191.55 up up correct
FSTR.US L.B. Foster Company 20240503 0 23.6 24.46 23.6 24.1 32287 24.1 up up correct
FSV.US FirstService Corporation 20240503 0 151.92 152.22 149.41 149.54 107201 149.54 down down correct
FTCI.US FTC Solar Inc 20240503 0 0.472 0.5808 0.466 0.543 1468763 0.543 up up correct
FTDR.US Frontdoor Inc 20240503 0 34.5 35.02 33.76 34.65 1038046 34.65 up up correct
FTEK.US Fuel Tech Inc 20240503 0 1.25 1.2785 1.25 1.25 27736 1.25
FTFT.US Future FinTech Group Inc 20240503 0 0.87 0.87 0.8161 0.85 14527 0.85 down down correct
FTHM.US Fathom Holdings Inc 20240503 0 1.57 1.67 1.56 1.57 7563 1.57
FTNT.US Fortinet Inc 20240503 0 61.86 62.49 58.793 58.88 15896620 58.88 down down correct
FULC.US Fulcrum Therapeutics Inc 20240503 0 7.9 8.05 7.7 7.75 207665 7.75 down down correct
FULT.US Fulton Financial Corporation 20240503 0 17.25 17.31 16.945 17.03 1753183 17.03 down down correct
FULTP.US Fulton Financial Corporation 20240503 0 18.5 18.76 18.33 18.75 13500 18.75 up up correct
FUNC.US First United Corporation 20240503 0 22.89 22.89 22.69 22.69 12492 22.69 down down correct
FUND.US Sprott Focus Trust Inc 20240503 0 7.74 7.74 7.67 7.68 14700 7.68 down down correct
FUSB.US First US Bancshares Inc 20240503 0 10.48 10.49 10.4 10.4 12621 10.4 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20240503 0 21.5 21.51 21.43 21.45 468542 21.45 down down correct
FUTU.US Futu Holdings Limited 20240503 0 70.6 71.92 69.8 71.78 2274463 71.78 up up correct
FVCB.US FVCBankcorp Inc 20240503 0 12.05 12.05 11.63 11.91 11628 11.91 down down correct
FWBI.US First Wave BioPharma Inc 20240503 0 2.85 2.9872 2.59 2.6 45938 2.6 down down correct
FWONA.US Formula One Group 20240503 0 63.71 64.27 62.87 62.89 30600 62.89 down down correct
FWONK.US Formula One Group 20240503 0 71.48 72.42 70.47 70.55 761500 70.55 down down correct
FWRD.US Forward Air Corporation 20240503 0 21.58 21.99 21.3304 21.78 596058 21.78 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240503 0 25.54 25.85 24.99 25.05 519573 25.05 down down correct
FXNC.US First National Corporation 20240503 0 15.25 15.75 15.25 15.4 4400 15.4 up up correct
FYBR.US Frontier Communications Parent Inc 20240503 0 25 27.41 24.905 25.62 3240983 25.62 up up correct
GABC.US German American Bancorp Inc 20240503 0 32.29 32.29 31.88 32.15 135030 31.8813 down down correct
GAIA.US Gaia Inc 20240503 0 3.8905 3.9601 3.85 3.85 20805 3.85 down down correct
GAIN.US Gladstone Investment Corporation 20240503 0 14.28 14.34 14.25 14.3 49735 14.3 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240503 0 24.075 24.085 23.918 23.918 3600 23.918 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240503 0 22.66 22.66 22.538 22.6 5700 22.6 down down correct
GALT.US Galectin Therapeutics Inc 20240503 0 3.39 3.48 3.28 3.34 157727 3.34 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240503 0 9.07 9.13 9 9.12 86359 9.12 up up correct
GAMC.US Golden Arrow Merger Corp 20240503 0 10.76 10.76 10.76 10.76 0 10.76
GAMCU.US Golden Arrow Merger Corp 20240503 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240503 0 0.17 0.17 0.17 0.17 14000 0.17
GAME.US Engine Media Holdings Inc. Common Stock 20240503 0 1.37 1.4 1.28 1.31 224462 1.31 down down correct
GAN.US GAN Limited 20240503 0 1.2 1.2 1.17 1.18 95660 1.18 down down correct
GANX.US Gain Therapeutics Inc 20240503 0 3 3.02 2.87 2.96 96022 2.96 down down correct
GASS.US StealthGas Inc 20240503 0 6.12 6.22 6.04 6.18 58623 6.18 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240503 0 10.4 10.4 10.4 10.4 0 10.4
GATEU.US Marblegate Acquisition Corp. Unit 20240503 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240503 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240503 0 38.44 38.67 37.77 37.91 381640 37.91 down down correct
GBDC.US Golub Capital BDC Inc 20240503 0 16.85 16.93 16.765 16.89 605139 16.89 up up correct
GBIO.US Generation Bio Co 20240503 0 3.28 3.36 3.17 3.17 63938 3.17 down down correct
GBLI.US Global Indemnity Group LLC 20240503 0 32.31 32.31 32.31 32.31 197 32.31
GBNY.US Generations Bancorp NY Inc 20240503 0 10.5 10.97 10.46 10.97 6593 10.97 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20240503 0 0.2962 0.2962 0.2962 0.2962 1010 0.2962
GCBC.US Greene County Bancorp Inc 20240503 0 30.75 31.755 30.75 31.06 10146 31.06 up up correct
GCMG.US GCM Grosvenor Inc 20240503 0 9.71 9.71 9.6 9.68 61300 9.68 down down correct
GCMGW.US GCM Grosvenor Inc 20240503 0 0.44 0.4422 0.4151 0.42 6064 0.42 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240503 0 22.95 22.95 22.95 22.95 0 22.95
GDEN.US Golden Entertainment Inc 20240503 0 31.94 32.07 31.04 31.04 143902 31.04 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20240503 0 2.152 2.152 2.152 2.152 300 2.152
GDRX.US GoodRx Holdings Inc 20240503 0 7.15 7.26 7 7.1 551313 7.1 down up incorrect
GDS.US GDS Holdings Limited 20240503 0 8.96 8.96 8.505 8.74 1002670 8.74 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20240503 0 10 10.12 9.42 10.07 556407 10.07 up down incorrect
GECC.US Great Elm Capital Corporation 20240503 0 10.16 10.4799 10.16 10.21 12106 10.21 up down incorrect
GECCM.US GECCM 20240503 0 25.15 25.151 25.15 25.151 500 25.151 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240503 0 24.27 24.27 24.26 24.26 1000 24.26 down up incorrect
GEG.US Great Elm Group Inc 20240503 0 1.9001 1.9001 1.83 1.9 5345 1.9 down up incorrect
GENC.US Gencor Industries Inc 20240503 0 17.42 17.563 17.25 17.45 32045 17.45 up down incorrect
GENE.US Genetic Technologies Limited 20240503 0 2.35 2.3671 2.23 2.2546 27393 2.2546 down up incorrect
GEOS.US Geospace Technologies Corporation 20240503 0 12.77 12.77 12.5 12.6 38852 12.6 down up incorrect
GERN.US Geron Corporation 20240503 0 4 4.02 3.74 3.93 8439272 3.93 down up incorrect
GEVO.US Gevo Inc 20240503 0 0.662 0.6936 0.6304 0.6596 4142296 0.6596 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240503 0 3.14 3.1899 3.02 3.07 83715 3.07 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20240503 0 0.21 0.23 0.187 0.21 2252 0.21
GFS.US GlobalFoundries Inc. Ordinary Shares 20240503 0 48.81 50.17 48.72 49.27 1554900 49.27 up up correct
GGAL.US Grupo Financiero Galicia S.A 20240503 0 32.06 34.45 32.06 34.32 1481726 34.32 up up correct
GH.US Guardant Health Inc 20240503 0 19.11 19.63 18.73 18.88 1121543 18.88 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240503 0 11.29 12.39 11.29 11.68 132797 11.68 up up correct
GHSI.US Guardion Health Sciences Inc 20240503 0 8.14 8.14 7.96 8 10627 8 down down correct
GIFI.US Gulf Island Fabrication Inc 20240503 0 7.12 7.35 6.88 6.98 93503 6.98 down down correct
GIGM.US GigaMedia Limited 20240503 0 1.39 1.4 1.39 1.4 2883 1.4 up up correct
GIII.US G 20240503 0 29.37 29.83 28.52 28.59 420712 28.59 down down correct
GILD.US Gilead Sciences Inc 20240503 0 65.51 65.53 64.33 64.78 7822700 64.78 down down correct
GILT.US Gilat Satellite Networks Ltd 20240503 0 5.5 5.51 5.38 5.47 180317 5.47 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20240503 0 3.83 3.831 3.7512 3.77 17049 3.77 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20240503 0 0.3999 0.3999 0.3999 0.3999 210 0.3999
GIREX.US Griffin Institutional Access Real Estate 20240503 0 24.49 24.49 24.49 24.49 0 24.49
GLAD.US Gladstone Capital Corporation 20240503 0 21.44 21.52 21.2666 21.43 118047 21.43 down up incorrect
GLBE.US Global 20240503 0 33.02 33.12 31.76 31.92 1394294 31.92 down up incorrect
GLBFX.US GL Beyond Income Fund 20240503 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240503 0 1.86 1.9 1.86 1.88 19105 1.88 up down incorrect
GLBZ.US Glen Burnie Bancorp 20240503 0 5.11 5.2 5.11 5.2 3061 5.2 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20240503 0 7.07 7.14 6.945 6.96 184917 6.96 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20240503 0 0.3989 0.399 0.3666 0.3874 22429 0.3874 down up incorrect
GLNG.US Golar LNG Limited 20240503 0 25.19 25.19 24.66 24.92 706744 24.92 down up incorrect
GLPG.US Galapagos NV 20240503 0 29.1 29.435 28.8 29.09 125690 29.09 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20240503 0 43.99 44.15 43.04 43.2 1088408 43.2 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20240503 0 12.62 12.62 12.335 12.47 33988 12.47 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240503 0 24.11 24.11 24.11 24.11 0 24.11
GLSI.US Greenwich LifeSciences Inc 20240503 0 14.49 14.615 13.93 14.39 35828 14.39 down down correct
GLTO.US Galecto Inc 20240503 0 0.7308 0.74 0.7 0.7001 24868 0.7001 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240503 0 5.82 5.85 5.645 5.65 80628 5.65 down down correct
GLYC.US GlycoMimetics Inc 20240503 0 1.67 1.84 1.63 1.83 1153607 1.83 up up correct
GMBL.US Esports Entertainment Group Inc 20240503 0 0.6 0.75 0.6 0.71 7000 0.71 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240503 0 0.224 0.224 0.224 0.224 700 0.224
GMBLW.US Esports Entertainment Group Inc 20240503 0 0.0068 0.0068 0.0068 0.0068 200 0.0068
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240503 0 23.61 23.61 23.61 23.61 0 23.61
GNFT.US Genfit SA 20240503 0 3.66 3.66 3.49 3.66 4440 3.66
GNLN.US Greenlane Holdings Inc 20240503 0 0.6324 0.65 0.55 0.6169 222208 0.6169 down down correct
GNPX.US Genprex Inc 20240503 0 2.39 2.5399 2.33 2.44 23002 2.44 up up correct
GNSS.US Genasys Inc 20240503 0 2.35 2.35 2.2 2.24 48039 2.24 down down correct
GNTX.US Gentex Corporation 20240503 0 34.43 34.47 33.945 34.13 1086228 34.13 down down correct
GNTY.US Guaranty Bancshares Inc 20240503 0 30 30.5311 30 30.28 9355 30.28 up up correct
GO.US Grocery Outlet Holding Corp 20240503 0 25.86 26.06 25.38 25.71 1057566 25.71 down down correct
GOCO.US GoHealth Inc 20240503 0 10.37 10.9 10.1 10.11 9042 10.11 down down correct
GOEV.US Canoo Inc 20240503 0 2.81 2.8899 2.75 2.77 2045970 2.77 down down correct
GOEVW.US Canoo Holdings Ltd 20240503 0 0.0734 0.0735 0.0604 0.0701 107042 0.0701 down down correct
GOGL.US Golden Ocean Group Limited 20240503 0 14.77 14.807 14.58 14.79 1299461 14.79 up up correct
GOGO.US Gogo Inc 20240503 0 9.31 9.375 9.005 9.02 987994 9.02 down down correct
GOOD.US Gladstone Commercial Corporation 20240503 0 13.71 14 13.49 13.56 187165 13.56 down down correct
GOODN.US Gladstone Commercial Corporation 20240503 0 22.12 22.31 21.99 22.14 9400 22.14 up up correct
GOOG.US Alphabet Inc 20240503 0 169.54 169.85 164.98 168.99 22767061 168.99 down down correct
GOOGL.US Alphabet Inc 20240503 0 167.56 167.96 163.05 167.24 34662434 167.24 down down correct
GOSS.US Gossamer Bio Inc 20240503 0 0.788 0.8045 0.69 0.74 4329555 0.74 down down correct
GOVX.US GeoVax Labs Inc 20240503 0 1.42 1.7 1.42 1.61 141387 1.61 up up correct
GP.US GreenPower Motor Company Inc 20240503 0 1.85 1.85 1.75 1.79 24894 1.79 down down correct
GPRE.US Green Plains Inc 20240503 0 20.3 20.49 19.71 20.17 1810804 20.17 down down correct
GPRO.US GoPro Inc 20240503 0 1.95 1.98 1.9 1.92 1039760 1.92 down down correct
GRBK.US Green Brick Partners Inc 20240503 0 57.07 59.39 56.34 56.64 530272 56.64 down down correct
GREE.US Greenidge Generation Holdings Inc 20240503 0 2.48 2.58 2.33 2.53 155829 2.53 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240503 0 9.49 9.49 9.25 9.381 3500 9.381 down down correct
GRFS.US Grifols S.A 20240503 0 6.59 6.67 6.54 6.57 1514117 6.57 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240503 0 25.04 25.04 25.04 25.04 0 25.04
GRIN.US Grindrod Shipping Holdings Ltd 20240503 0 13.77 13.99 13.63 13.96 28220 13.96 up up correct
GRMN.US Garmin Ltd 20240503 0 165.79 166.435 164.17 165.97 973141 165.97 up up correct
GRNQ.US Greenpro Capital Corp 20240503 0 1.25 1.25 1.1935 1.1935 944 1.1935 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240503 0 0.551 0.6 0.55 0.59 14264 0.59 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20240503 0 2.5 2.5 2.5 2.5 2 2.5
GROW.US U.S. Global Investors Inc 20240503 0 2.7 2.72 2.67 2.68 26753 2.68 down down correct
GRPN.US Groupon Inc 20240503 0 11.59 11.656 11.03 11.22 730863 11.22 down down correct
GRTS.US Gritstone bio Inc 20240503 0 0.9046 0.996 0.8751 0.9627 4199954 0.9627 up up correct
GRTX.US Galera Therapeutics Inc 20240503 0 0.1922 0.204 0.1838 0.186 2753911 0.186 down down correct
GRVY.US Gravity Co. Ltd 20240503 0 66.1 68 65.97 67.5 29626 67.5 up up correct
GRWG.US GrowGeneration Corp 20240503 0 2.61 2.79 2.6 2.69 1387096 2.69 up up correct
GSBC.US Great Southern Bancorp Inc 20240503 0 53.43 53.905 53.43 53.76 24215 53.76 up up correct
GSHD.US Goosehead Insurance Inc 20240503 0 59.29 59.65 58.34 58.63 418339 58.63 down down correct
GSIT.US GSI Technology Inc 20240503 0 3.1 3.42 2.85 2.96 786259 2.96 down down correct
GSM.US Ferroglobe PLC 20240503 0 5.36 5.39 5.26 5.38 1481462 5.38 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240503 0 0.0047 0.0047 0.0039 0.0047 0 0.0047
GSRDX.US GSRDX 20240503 0 8.21 8.21 8.21 8.21 0 8.21
GSREX.US GSREX 20240503 0 8.2 8.2 8.2 8.2 0 8.2
GSRHX.US GSRHX 20240503 0 8.66 8.66 8.66 8.66 0 8.66
GSRJX.US GSRJX 20240503 0 8.21 8.21 8.21 8.21 0 8.21
GSRQX.US GSRQX 20240503 0 8.37 8.37 8.37 8.37 0 8.37
GT.US The Goodyear Tire & Rubber Company 20240503 0 12.58 12.7 12.09 12.24 3731217 12.24 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240503 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240503 0 3.4999 3.4999 3.3 3.3 2858 3.3 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240503 0 1.5939 1.67 1.59 1.6373 23786 1.6373 up up correct
GTHX.US G1 Therapeutics Inc 20240503 0 4.56 4.7 4.48 4.49 574426 4.49 down down correct
GTIM.US Good Times Restaurants Inc 20240503 0 2.66 2.7499 2.63 2.68 31275 2.68 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240503 0 55.75 56.3699 54.09 54.54 1345857 54.54 down down correct
GTX.US Garrett Motion Inc 20240503 0 9.78 9.82 9.41 9.49 960572 9.49 down up incorrect
GURE.US Gulf Resources Inc 20240503 0 1.49 1.54 1.42 1.54 41149 1.54 up down incorrect
GVP.US GSE Systems Inc 20240503 0 2.51 2.5999 2.4 2.5489 16009 2.5489 up down incorrect
GWRS.US Global Water Resources Inc 20240503 0 12.8 12.8 12.651 12.76 17357 12.76 down up incorrect
GYRO.US Gyrodyne LLC 20240503 0 7.93 7.94 7.93 7.94 457 7.94 up down incorrect
HA.US Hawaiian Holdings Inc 20240503 0 12.7 12.73 12.48 12.51 458411 12.51 down up incorrect
HAFC.US Hanmi Financial Corporation 20240503 0 15.85 16 15.7284 15.8 145880 15.8 down up incorrect
HAIN.US The Hain Celestial Group Inc 20240503 0 7.06 7.13 6.745 6.8 1373815 6.8 down down correct
HALL.US Hallmark Financial Services Inc 20240503 0 0.65 0.65 0.65 0.65 2183 0.65
HALO.US Halozyme Therapeutics Inc 20240503 0 40.67 40.74 39.79 39.91 902802 39.91 down down correct
HAS.US Hasbro Inc 20240503 0 61.73 62.17 60.995 61.48 1327910 61.48 down down correct
HAYN.US Haynes International Inc 20240503 0 59.67 59.67 59.11 59.24 265189 59.24 down down correct
HBAN.US Huntington Bancshares Incorporated 20240503 0 13.8 13.96 13.785 13.8 9181550 13.8
HBANM.US Huntington Bancshares Incorporated 20240503 0 22 22.256 21.77 22.19 10100 22.19 up up correct
HBANP.US Huntington Bancshares Incorporated 20240503 0 18.01 18.29 17.86 18.21 22700 18.21 up up correct
HBCP.US Home Bancorp Inc 20240503 0 36.78 36.95 36.78 36.95 3004 36.95 up up correct
HBIO.US Harvard Bioscience Inc 20240503 0 3.89 3.95 3.7802 3.85 39597 3.85 down down correct
HBNC.US Horizon Bancorp Inc 20240503 0 12.5 12.595 12.42 12.47 109544 12.47 down down correct
HBT.US HBT Financial Inc 20240503 0 19.34 19.61 19.18 19.2 30500 19.01 down down correct
HCAT.US Health Catalyst Inc 20240503 0 6.67 6.8 6.36 6.48 350508 6.48 down down correct
HCKT.US The Hackett Group Inc 20240503 0 22.1 22.29 22.03 22.14 81608 22.14 up up correct
HCM.US HUTCHMED (China) Limited 20240503 0 19.54 19.54 19 19.15 155159 19.15 down down correct
HCSG.US Healthcare Services Group Inc 20240503 0 10.78 10.84 10.485 10.82 406578 10.82 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240503 0 1.65 1.78 1.23 1.37 24540480 1.37 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240503 0 10.5 10.5 10.5 10.5 0 10.5
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240503 0 10.5 10.5 10.5 10.5 0 10.5
HCWB.US HCW Biologics Inc. Common Stock 20240503 0 1.43 1.43 1.28 1.33 5751 1.33 down down correct
HDSN.US Hudson Technologies Inc 20240503 0 9.19 9.49 8.75 9.13 1091323 9.13 down down correct
HEAR.US Turtle Beach Corporation 20240503 0 15.15 15.15 14.6 15.06 270937 15.06 down down correct
HEES.US H&E Equipment Services Inc 20240503 0 47.82 48.25 46.16 46.65 446492 46.65 down down correct
HELE.US Helen of Troy Limited 20240503 0 96.69 96.7 94.455 96.54 298322 96.54 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240503 0 1.495 1.59 1.46 1.46 32588 1.46 down down correct
HEPS.US D 20240503 0 1.46 1.4799 1.44 1.46 188978 1.46
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240503 0 11.5 11.5 11.5 11.5 260 11.5
HFFG.US HF Foods Group Inc 20240503 0 2.97 3.05 2.8639 2.99 20550 2.99 up up correct
HFWA.US Heritage Financial Corporation 20240503 0 19.12 19.23 18.85 18.89 224488 18.6617 down down correct
HGBL.US Heritage Global Inc 20240503 0 2.43 2.4784 2.42 2.44 52327 2.44 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240503 0 11.33 11.33 11.33 11.33 200 11.33
HHGCU.US HHG Capital Corp Unit 20240503 0 11.4 11.4 11.4 11.4 0 11.4
HIBB.US Hibbett Inc 20240503 0 86.49 86.62 86.31 86.59 541860 86.59 up up correct
HIFS.US Hingham Institution for Savings 20240503 0 176.27 177.63 176.27 177.63 2908 177.63 up up correct
HIHO.US Highway Holdings Limited 20240503 0 2.04 2.05 2.04 2.05 2673 2.05 up up correct
HIMX.US Himax Technologies Inc 20240503 0 5.1 5.18 5.07 5.16 586591 5.16 up up correct
HITI.US High Tide Inc. Common Shares 20240503 0 2.2 2.21 2.085 2.18 445156 2.18 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240503 0 2.53 2.58 2.41 2.44 2823347 2.44 down down correct
HLIT.US Harmonic Inc 20240503 0 11.3 11.3 10.91 10.96 1951982 10.96 down down correct
HLMN.US Hillman Solutions Corp 20240503 0 10.09 10.1099 9.93 9.98 608145 9.98 down down correct
HLNE.US Hamilton Lane Incorporated 20240503 0 116.89 116.89 114.495 115.67 216404 115.67 down down correct
HLTH.US Cue Health Inc. Common Stock 20240503 0 0.14 0.1412 0.1341 0.14 369608 0.14
HMNF.US HMN Financial Inc 20240503 0 19.5 19.57 19.23 19.45 4381 19.45 down down correct
HMST.US HomeStreet Inc 20240503 0 11.14 11.29 10.88 10.98 131179 10.98 down down correct
HNNA.US Hennessy Advisors Inc 20240503 0 7.04 7.07 6.61 6.8 14703 6.8 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240503 0 23.56 23.56 23.56 23.56 5 23.56
HNRG.US Hallador Energy Company 20240503 0 5.17 5.25 5.09 5.17 245982 5.17
HNST.US The Honest Company Inc 20240503 0 3.06 3.0989 2.85 2.85 941850 2.85 down down correct
HOFT.US Hooker Furniture Corporation 20240503 0 17.8 17.8 17.5 17.6 16637 17.6 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240503 0 3.05 3.078 2.9414 3.06 35401 3.06 up up correct
HOFVW.US Hall of Fame Village LLC 20240503 0 0.0081 0.01 0.008 0.01 2730 0.01 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20240503 0 23.55 23.97 23.49 23.63 130082 23.63 up up correct
HOLX.US Hologic Inc 20240503 0 79.6 79.75 75.58 76.54 2069424 76.54 down down correct
HON.US Honeywell International Inc 20240503 0 194.77 196.24 193.54 195.81 2251381 195.81 up up correct
HONE.US HarborOne Bancorp Inc 20240503 0 10.51 10.74 10.5 10.6 118265 10.6 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240503 0 17.88 18.135 17.63 17.95 9478765 17.95 up up correct
HOOK.US HOOKIPA Pharma Inc 20240503 0 0.94 0.9486 0.91 0.9302 324371 0.9302 down down correct
HOPE.US Hope Bancorp Inc 20240503 0 10.8 10.87 10.66 10.84 796864 10.6986 up up correct
HOTH.US Hoth Therapeutics Inc 20240503 0 1.22 1.27 1.16 1.21 73397 1.21 down down correct
HOWL.US Werewolf Therapeutics Inc 20240503 0 6.13 6.3415 5.78 6.07 138943 6.07 down down correct
HPK.US HighPeak Energy Inc 20240503 0 14.3 14.43 14.02 14.22 158700 14.22 down down correct
HPKEW.US HighPeak Energy Inc 20240503 0 5.5 6.52 5.414 6 6400 6 up up correct
HQI.US HireQuest Inc 20240503 0 12.52 12.6 12.4 12.48 5633 12.48 down down correct
HQY.US HealthEquity Inc 20240503 0 79.36 79.36 77.82 78.55 613348 78.55 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240503 0 31.79 32.37 31.17 31.57 546130 31.57 down down correct
HROW.US Harrow Health Inc 20240503 0 10.85 10.98 10.2101 10.38 280144 10.38 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240503 0 24.85 24.9 24.8 24.85 5500 24.85
HRTX.US Heron Therapeutics Inc 20240503 0 2.67 2.74 2.57 2.61 1342099 2.61 down down correct
HRZN.US Horizon Technology Finance Corporation 20240503 0 11.81 11.9393 11.8 11.81 224135 11.81
HSDT.US Helius Medical Technologies Inc 20240503 0 3.59 3.61 2.35 2.87 12265230 2.87 down down correct
HSIC.US Henry Schein Inc 20240503 0 68.71 69.31 67.64 67.78 1167605 67.78 down down correct
HSII.US Heidrick & Struggles International Inc 20240503 0 30.14 30.33 29.54 29.83 61252 29.83 down down correct
HST.US Host Hotels & Resorts Inc 20240503 0 18.6 18.84 18.43 18.65 6342097 18.65 up up correct
HSTM.US HealthStream Inc 20240503 0 27.07 27.2 26.67 27.03 104738 27.03 down down correct
HSTO.US Histogen Inc 20240503 0 0.15 0.15 0.15 0.15 400 0.15
HTBI.US HomeTrust Bancshares Inc 20240503 0 27.05 27.05 26.565 26.64 30398 26.64 down down correct
HTBK.US Heritage Commerce Corp 20240503 0 8.33 8.445 8.27 8.44 340077 8.3078 up up correct
HTHT.US Huazhu Group Limited 20240503 0 40.59 41.27 40.44 40.98 1936486 40.98 up up correct
HTIA.US Healthcare Trust Inc 20240503 0 14.735 14.735 14.5 14.635 7000 14.635 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240503 0 14.05 14.17 13.77 13.965 5700 13.965 down down correct
HTLD.US Heartland Express Inc 20240503 0 10.75 10.89 10.71 10.77 482725 10.77 up up correct
HTLF.US Heartland Financial USA Inc 20240503 0 43.53 44.04 43.41 43.94 768253 43.6365 up up correct
HTLFP.US Heartland Financial USA Inc 20240503 0 25.12 25.12 25.02 25.1 6300 25.1 down down correct
HTOO.US Fusion Fuel Green PLC 20240503 0 1.26 1.29 1.22 1.27 55091 1.27 up up correct
HTOOW.US Fusion Fuel Green PLC 20240503 0 0.12 0.12 0.09 0.105 13250 0.105 down down correct
HUBG.US Hub Group Inc 20240503 0 42.81 42.87 41.97 42.54 429407 42.54 down down correct
HUDI.US Huadi International Group Co. Ltd 20240503 0 2.67 2.7 2.65 2.66 22545 2.66 down down correct
HUGE.US FSD Pharma Inc 20240503 0 0.35 0.3799 0.349 0.37 1204332 0.37 up up correct
HUIZ.US Huize Holding Limited 20240503 0 0.7001 0.707 0.6249 0.67 80931 0.67 down down correct
HUMA.US Humacyte Inc 20240503 0 4.5 4.57 4.36 4.41 803493 4.41 down down correct
HUMAW.US Humacyte Inc 20240503 0 0.6901 0.6901 0.6901 0.6901 1074 0.6901
HURC.US Hurco Companies Inc 20240503 0 17.9 18.24 17.89 18.24 20731 18.24 up up correct
HURN.US Huron Consulting Group Inc 20240503 0 86.29 87.665 85.68 86.32 170457 86.32 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240503 0 8.42 8.63 8.221 8.27 1644667 8.27 down down correct
HWBK.US Hawthorn Bancshares Inc 20240503 0 19.11 19.9799 18.631 19.4 30106 19.4 up up correct
HWC.US Hancock Whitney Corporation 20240503 0 47.95 48.335 47.43 47.57 285455 47.57 down down correct
HWCPZ.US HWCPZ 20240503 0 23.44 23.67 23.42 23.58 11500 23.58 up up correct
HWKN.US Hawkins Inc 20240503 0 78.18 78.18 76.43 76.6 74782 76.6 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20240503 0 0.9 0.9398 0.9 0.9205 55145 0.9205 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240503 0 3.21 3.31 3.13 3.24 184225 3.24 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20240503 0 0.02 0.024 0.02 0.024 4500 0.024 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240503 0 0.015 0.0187 0.0144 0.0186 167168 0.0186 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240503 0 0.5813 0.61 0.5813 0.6095 294719 0.6095 up up correct
HYZNW.US HYZON Motors Inc 20240503 0 0.0356 0.0407 0.025 0.0251 31914 0.0251 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240503 0 29.4 29.71 28.535 28.89 1469298 28.89 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240503 0 10 10.2 9.835 9.95 978500 9.95 down down correct
IBCP.US Independent Bank Corporation 20240503 0 25.28 25.52 25.12 25.2 101728 25.2 down down correct
IBEX.US IBEX Limited 20240503 0 13.59 13.68 13.49 13.59 14902 13.59
IBKR.US Interactive Brokers Group Inc 20240503 0 119.43 120.37 116.7 120.12 1459563 120.12 up up correct
IBOC.US International Bancshares Corporation 20240503 0 59.11 59.54 57.9 59.42 268475 59.42 up down incorrect
IBRX.US ImmunityBio Inc 20240503 0 9.48 10.01 8.645 9.15 14704250 9.15 down up incorrect
IBTX.US Independent Bank Group Inc 20240503 0 39.73 40.39 39.3 40.31 280668 40.31 up down incorrect
ICAD.US iCAD Inc 20240503 0 1.5 1.51 1.45 1.47 62830 1.47 down up incorrect
ICCC.US ImmuCell Corporation 20240503 0 5.02 5.15 5 5.03 5994 5.03 up down incorrect
ICCM.US Icecure Medical 20240503 0 1.2 1.2 1.174 1.19 77740 1.19 down up incorrect
ICFI.US ICF International Inc 20240503 0 148 149.55 147.545 148.43 70454 148.43 up down incorrect
ICHR.US Ichor Holdings Ltd 20240503 0 39.36 39.36 37.79 38.2 416395 38.2 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20240503 0 1.21 1.27 1.21 1.24 20631 1.24 up down incorrect
ICLR.US ICON Public Limited Company 20240503 0 306.55 310.425 303.23 309.02 567325 309.02 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20240503 0 3.31 3.31 3.201 3.27 9600 3.27 down up incorrect
ICUI.US ICU Medical Inc 20240503 0 100.97 101.65 98.675 99.99 165174 99.99 down up incorrect
IDCC.US InterDigital Inc 20240503 0 103.32 105.35 103.08 103.64 586663 103.64 up up correct
IDEX.US Ideanomics Inc 20240503 0 0.98 1 0.95 0.99 286746 0.99 up up correct
IDN.US Intellicheck Inc 20240503 0 3.17 3.4099 3.1501 3.31 102309 3.31 up up correct
IDXX.US IDEXX Laboratories Inc 20240503 0 485.82 493.98 478.45 480.6 548000 480.6 down down correct
IDYA.US IDEAYA Biosciences Inc 20240503 0 42.27 43 42 42.18 356005 42.18 down down correct
IEP.US Icahn Enterprises L.P 20240503 0 17.4 17.4995 17.15 17.35 346755 17.35 down down correct
IESC.US IES Holdings Inc 20240503 0 150.17 171.5 148.9928 161.39 387484 161.39 up up correct
IFBD.US Infobird Co. Ltd 20240503 0 4.25 4.62 4.2042 4.25 131773 4.25
IFMK.US iFresh Inc 20240503 0 0.0007 0.0007 0.0007 0.0007 11833 0.0007
IFRX.US InflaRx N.V 20240503 0 1.38 1.4492 1.28 1.38 179383 1.38
IGIC.US International General Insurance Holdings Ltd 20240503 0 13.49 13.67 13.44 13.48 113381 13.48 down down correct
IGMS.US IGM Biosciences Inc 20240503 0 9.73 10.19 9.72 10.07 182448 10.07 up up correct
IHRT.US iHeartMedia Inc 20240503 0 2.27 2.34 2.24 2.25 289434 2.25 down down correct
III.US Information Services Group Inc 20240503 0 3.39 3.405 3.33 3.34 118021 3.34 down down correct
IIIV.US i3 Verticals Inc 20240503 0 22.68 22.74 22.34 22.4 125013 22.4 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240503 0 1.95 2.1183 1.95 2.09 272336 2.09 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240503 0 0.636 0.636 0.616 0.616 1000 0.616 down down correct
IKNA.US Ikena Oncology Inc 20240503 0 1.35 1.38 1.3 1.32 369057 1.32 down down correct
IKT.US Inhibikase Therapeutics Inc 20240503 0 1.38 1.51 1.3304 1.39 46966 1.39 up up correct
ILMN.US Illumina Inc 20240503 0 127.08 127.89 117.67 117.93 2987105 117.93 down down correct
ILPT.US Industrial Logistics Properties Trust 20240503 0 4.3 4.56 4.3 4.37 509808 4.37 up up correct
IMAB.US I 20240503 0 1.81 1.83 1.76 1.76 126493 1.76 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240503 0 11.4 11.4 11.4 11.4 253 11.4
IMAQU.US International Media Acquisition Corp. Unit 20240503 0 11.01 11.01 11.01 11.01 0 11.01
IMAQW.US International Media Acquisition Corp. Warrants 20240503 0 0.0279 0.0295 0.0211 0.0295 0 0.0295 up up correct
IMCC.US IM Cannabis Corp 20240503 0 0.8583 0.96 0.83 0.8897 1012957 0.8897 up up correct
IMCR.US Immunocore Holdings plc 20240503 0 59.5 62.235 59.21 60.23 374038 60.23 up up correct
IMKTA.US Ingles Markets Incorporated 20240503 0 72.77 73.166 72.15 72.3 80574 72.3 down down correct
IMMP.US Immutep Limited 20240503 0 2.78 2.89 2.73 2.82 315670 2.82 up up correct
IMMR.US Immersion Corporation 20240503 0 7.28 7.295 7.17 7.22 237178 7.22 down down correct
IMNM.US Immunome Inc 20240503 0 15.26 16.0548 15.1 15.75 729276 15.75 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240503 0 28.16 28.52 28.14 28.21 12133 28.21 up up correct
IMRN.US Immuron Limited 20240503 0 2.54 2.54 2.4815 2.52 5230 2.52 down down correct
IMRX.US Immuneering Corporation 20240503 0 1.73 1.73 1.6 1.64 340551 1.64 down down correct
IMTE.US Integrated Media Technology Limited 20240503 0 3.27 3.6 3.014 3.09 215454 3.09 down down correct
IMTX.US Immatics N.V 20240503 0 11.08 11.18 10.74 10.77 251441 10.77 down down correct
IMUX.US Immunic Inc 20240503 0 1.35 1.39 1.33 1.37 112415 1.37 up up correct
IMVT.US Immunovant Inc 20240503 0 29.37 29.76 28.83 28.86 701478 28.86 down down correct
IMXI.US International Money Express Inc 20240503 0 20.25 20.64 20.14 20.15 259390 20.15 down down correct
INAB.US IN8bio Inc. Common Stock 20240503 0 1.05 1.05 1 1 83980 1 down down correct
INBK.US First Internet Bancorp 20240503 0 31.85 32.68 31.85 32.08 29625 32.08 up up correct
INBKZ.US INBKZ 20240503 0 23.91 24.17 23.91 23.95 1100 23.95 up up correct
INBX.US Inhibrx Inc 20240503 0 34.35 34.45 33.87 34.15 246595 34.15 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240503 0 3.12 3.15 3 3.12 82018 3.12
INCY.US Incyte Corporation 20240503 0 53.7 53.87 52.73 53.76 1407391 53.76 up up correct
INDB.US Independent Bank Corp 20240503 0 52.32 52.32 51.32 51.92 264608 51.92 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240503 0 6 6.2 5.9 5.97 1541700 5.97 down down correct
INDP.US Indaptus Therapeutics Inc 20240503 0 2.106 2.11 2 2.02 2891 2.02 down down correct
INFN.US Infinera Corporation 20240503 0 5.47 5.64 5.22 5.24 1976802 5.24 down down correct
INGN.US Inogen Inc 20240503 0 7.2 7.3 7 7.15 148016 7.15 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240503 0 0.99 0.99 0.94 0.98 29534 0.98 down down correct
INM.US InMed Pharmaceuticals Inc 20240503 0 0.25 0.2718 0.241 0.242 142666 0.242 down down correct
INMB.US INmune Bio Inc 20240503 0 11.17 11.75 11.12 11.57 124759 11.57 up up correct
INMD.US InMode Ltd 20240503 0 17.73 18.07 17.25 17.64 1596228 17.64 down down correct
INN.US PF 20240503 0 20.34 20.46 19.96 20.27 3267 20.27 down down correct
INNV.US InnovAge Holding Corp 20240503 0 4.17 4.17 3.9 4.04 9117 4.04 down down correct
INO.US Inovio Pharmaceuticals Inc 20240503 0 12.32 12.45 11.9 12.1 295953 12.1 down down correct
INOD.US Innodata Inc 20240503 0 6.65 6.9192 6.6003 6.72 251266 6.72 up up correct
INOV.US Inovalon Holdings Inc 20240503 0 28 28 28 28 0 28
INSE.US Inspired Entertainment Inc 20240503 0 8.71 8.86 8.41 8.57 41066 8.57 down down correct
INSG.US Inseego Corp 20240503 0 4.06 4.28 3.59 3.66 147668 3.66 down down correct
INSM.US Insmed Incorporated 20240503 0 26.23 26.43 25.4 25.55 1259050 25.55 down down correct
INTA.US Intapp Inc. Common Stock 20240503 0 31.76 31.88 30.42 31 581471 31 down down correct
INTC.US Intel Corporation 20240503 0 30.98 31.055 30.7 30.9 36794832 30.775 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20240503 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240503 0 21.7 22.76 21.7 22.35 3214 22.35 up down incorrect
INTU.US Intuit Inc 20240503 0 623.78 631.39 622.15 629.27 1109500 629.27 up down incorrect
INTZ.US Intrusion Inc 20240503 0 1.85 1.8799 1.52 1.62 255127 1.62 down up incorrect
INVA.US Innoviva Inc 20240503 0 15.53 15.6299 15.13 15.2 428631 15.2 down up incorrect
INVE.US Identiv Inc 20240503 0 5 5.12 4.98 5 74364 5
INVO.US INVO Bioscience Inc 20240503 0 0.94 0.96 0.901 0.9249 178205 0.9249 down up incorrect
INVZ.US Innoviz Technologies Ltd 20240503 0 1.16 1.22 1.12 1.21 4081200 1.21 up down incorrect
INVZW.US Innoviz Technologies Ltd 20240503 0 0.205 0.205 0.2 0.2 483 0.2 down up incorrect
INZY.US Inozyme Pharma Inc 20240503 0 4.75 4.84 4.685 4.74 327045 4.74 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20240503 0 1.53 1.58 1.48 1.48 38646 1.48 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20240503 0 0.5508 0.56 0.4802 0.5054 263822 0.5054 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20240503 0 43.54 43.76 41.93 41.97 1375102 41.97 down up incorrect
IOSP.US Innospec Inc 20240503 0 122.7 122.7 121.45 121.71 77232 121.71 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20240503 0 13.46 13.8799 13.3 13.63 4292824 13.63 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20240503 0 1.3 1.325 1.2533 1.28 57807 1.28 down up incorrect
IPAR.US Inter Parfums Inc 20240503 0 120 120.64 117.87 119.11 134212 119.11 down up incorrect
IPDN.US Professional Diversity Network Inc 20240503 0 1.67 1.67 1.28 1.28 662592 1.28 down down correct
IPGP.US IPG Photonics Corporation 20240503 0 87.86 88.91 86.37 86.76 253550 86.76 down down correct
IPHA.US Innate Pharma S.A 20240503 0 2.45 2.5454 2.4 2.5454 3962 2.5454 up up correct
IPSC.US Century Therapeutics Inc. 20240503 0 3.1 3.2 2.98 3.03 187519 3.03 down down correct
IPW.US iPower Inc. 20240503 0 0.51 0.567 0.51 0.53 7569 0.53 up up correct
IPWR.US Ideal Power Inc 20240503 0 7.75 7.9234 7.5525 7.64 56144 7.64 down down correct
IQ.US iQIYI Inc 20240503 0 5.14 5.17 5.02 5.08 12902480 5.08 down down correct
IRBT.US iRobot Corporation 20240503 0 9.1 9.465 8.95 9.43 1182214 9.43 up up correct
IRDM.US Iridium Communications Inc 20240503 0 31.54 31.63 30.27 30.32 765521 30.32 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240503 0 4.77 4.99 4.68 4.73 4580626 4.73 down down correct
IRIX.US IRIDEX Corporation 20240503 0 2.92 2.92 2.8 2.8 16348 2.8 down down correct
IRMD.US IRadimed Corporation 20240503 0 44.63 45.23 43.95 44.7 62939 44.7 up up correct
IROQ.US IF Bancorp Inc 20240503 0 16.5 16.5 16.5 16.5 1083 16.5
IRTC.US iRhythm Technologies Inc 20240503 0 108.91 113 102.55 102.68 887487 102.68 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240503 0 8.45 8.45 8.1 8.12 1863557 8.12 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240503 0 0.27 0.2778 0.26 0.263 313971 0.263 down down correct
ISRG.US Intuitive Surgical Inc 20240503 0 380 384.47 378.87 381.36 1028858 381.36 up up correct
ISSC.US Innovative Solutions and Support Inc 20240503 0 6.56 6.68 6.25 6.25 19618 6.25 down down correct
ISTR.US Investar Holding Corporation 20240503 0 16.47 16.64 16.31 16.34 15666 16.34 down down correct
ISUN.US iSun Inc 20240503 0 0.1395 0.145 0.132 0.133 841371 0.133 down down correct
ITCI.US Intra 20240503 0 71.07 71.35 68.48 68.8 909098 68.8 down down correct
ITI.US Iteris Inc 20240503 0 4.63 4.65 4.44 4.6 92079 4.6 down down correct
ITIC.US Investors Title Company 20240503 0 163.9 163.9 159.34 159.34 3629 159.34 down down correct
ITOS.US iTeos Therapeutics Inc 20240503 0 11.72 11.92 11.51 11.66 295184 11.66 down down correct
ITRI.US Itron Inc 20240503 0 102.55 107.105 100.17 107.01 1235838 107.01 up up correct
ITRM.US Iterum Therapeutics plc 20240503 0 1.58 1.63 1.52 1.55 46917 1.55 down down correct
ITRN.US Ituran Location and Control Ltd 20240503 0 26.3 26.4 25.95 25.95 32662 25.95 down down correct
IVA.US Inventiva S.A 20240503 0 3.2 3.3359 3.2 3.3 15507 3.3 up up correct
IVAC.US Intevac Inc 20240503 0 4.28 4.33 4.12 4.26 43257 4.26 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240503 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240503 0 3.05 3.0999 2.88 3.01 57327 3.01 down down correct
JACK.US Jack in the Box Inc 20240503 0 56 56.42 54.51 55.23 425958 55.23 down down correct
JAGX.US Jaguar Health Inc 20240503 0 0.3378 0.36 0.2735 0.318 142468609 0.318 down down correct
JAKK.US JAKKS Pacific Inc 20240503 0 19.28 19.41 18.66 18.69 159061 18.69 down down correct
JAMF.US Jamf Holding Corp 20240503 0 20.07 20.25 19.755 20.22 592691 20.22 up up correct
JAN.US JanOne Inc 20240503 0 3.94 4.114 3.7001 3.9 174424 3.9 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240503 0 63.98 65.6 59.3101 64.78 1049929 64.78 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240503 0 110.14 111.55 108.58 110.01 693769 110.01 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240503 0 166.31 167.65 165.17 165.56 745240 165.56 down down correct
JBLU.US JetBlue Airways Corporation 20240503 0 5.86 5.93 5.755 5.8 8553414 5.8 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240503 0 102.34 102.34 97.39 97.98 63763 97.98 down down correct
JCTCF.US Jewett 20240503 0 5.2 5.5 5.2 5.4925 14464 5.4925 up up correct
JD.US JD.com Inc 20240503 0 32.8 32.935 32.33 32.87 11366600 32.87 up up correct
JFIN.US Jiayin Group Inc 20240503 0 6.43 6.51 6.33 6.33 12814 6.33 down down correct
JFU.US 9F Inc 20240503 0 3.01 3.124 3.01 3.105 2771 3.105 up up correct
JG.US Aurora Mobile Limited 20240503 0 2.9501 3.08 2.9501 3.08 8029 3.08 up up correct
JJSF.US J & J Snack Foods Corp 20240503 0 138.44 138.44 136.23 138.24 60008 138.24 down down correct
JKHY.US Jack Henry & Associates Inc 20240503 0 163.07 164.49 162.43 164.18 359286 164.18 up up correct
JOUT.US Johnson Outdoors Inc 20240503 0 40 41.6 37.75 37.83 152374 37.83 down down correct
JPM.US PM 20240503 0 19.08 19.1899 19.0501 19.1 106169 19.1 up up correct
JRSH.US Jerash Holdings (US) Inc 20240503 0 3.14 3.1539 3.13 3.13 9877 3.13 down down correct
JRVR.US James River Group Holdings Ltd 20240503 0 8.88 8.95 8.66 8.82 214918 8.82 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240503 0 19.47 19.62 19.25 19.33 18100 19.33 down down correct
JSPR.US Jasper Therapeutics Inc 20240503 0 24.37 25.095 24.041 24.52 58000 24.52 up up correct
JSPRW.US Jasper Therapeutics Inc 20240503 0 0.15 0.1619 0.1384 0.1619 103981 0.1619 up up correct
JVA.US Coffee Holding Co. Inc 20240503 0 1.52 1.52 1.39 1.42 34251 1.42 down down correct
JWEL.US Jowell Global Ltd 20240503 0 1.2 1.2 1.17 1.17 831 1.17 down down correct
JYNT.US The Joint Corp 20240503 0 13.23 16.24 13.23 16.12 261792 16.12 up up correct
JZXN.US Jiuzi Holdings Inc 20240503 0 0.399 0.4 0.3702 0.386 77056 0.386 down down correct
KALA.US Kala Pharmaceuticals Inc 20240503 0 6.83 7.0074 6.78 7.0074 4531 7.0074 up up correct
KALU.US Kaiser Aluminum Corporation 20240503 0 95.83 96.47 93.425 96.11 156017 96.11 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240503 0 12.24 12.48 11.955 12.13 199657 12.13 down down correct
KARO.US Karooooo Ltd 20240503 0 29.0549 29.0973 28.24 28.4 2402 28.4 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240503 0 4.77 4.93 4.61 4.74 43684 4.74 down down correct
KBNT.US Kubient Inc 20240503 0 0.0003 0.0003 0.0002 0.0002 2614 0.0002 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20240503 0 3.55 3.59 3.39 3.39 638615 3.39 down up incorrect
KDP.US Keurig Dr Pepper Inc 20240503 0 33.64 33.88 33.415 33.83 7463504 33.83 up down incorrect
KE.US Kimball Electronics Inc 20240503 0 22.11 22.11 21.75 21.89 63049 21.89 down up incorrect
KELYA.US Kelly Services Inc 20240503 0 23.91 24.01 23.56 23.63 193144 23.63 down up incorrect
KELYB.US Kelly Services Inc 20240503 0 23.82 23.82 23.82 23.82 2100 23.82
KEQU.US Kewaunee Scientific Corporation 20240503 0 35.43 35.75 35.18 35.18 2696 35.18 down down correct
KERNW.US Akerna Corp 20240503 0 0.0026 0.0026 0.0026 0.0026 400 0.0026
KFFB.US Kentucky First Federal Bancorp 20240503 0 3.57 3.74 3.57 3.74 474 3.74 up up correct
KFRC.US Kforce Inc 20240503 0 65.4 65.63 63.9 64 109356 64 down down correct
KHC.US The Kraft Heinz Company 20240503 0 36.69 36.75 36.205 36.35 7102900 36.35 down down correct
KIDS.US OrthoPediatrics Corp 20240503 0 32.4 33.521 32.18 32.83 191939 32.83 up up correct
KINS.US Kingstone Companies Inc 20240503 0 4.1617 4.35 4.1196 4.23 33803 4.23 up up correct
KIRK.US Kirkland's Inc 20240503 0 2 2 1.91 1.92 161623 1.92 down down correct
KLAC.US KLA Corporation 20240503 0 695 704.06 691.095 696.59 820130 696.59 up up correct
KLDO.US Kaleido Biosciences Inc 20240503 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240503 0 46.46 47.19 46.46 47 535479 47 up up correct
KLTR.US Kaltura Inc. Common Stock 20240503 0 1.26 1.26 1.2 1.24 51474 1.24 down down correct
KLXE.US KLX Energy Services Holdings Inc 20240503 0 6.65 6.9 6.53 6.77 133649 6.77 up up correct
KMDA.US Kamada Ltd 20240503 0 5.62 5.78 5.52 5.75 34826 5.75 up up correct
KNDI.US Kandi Technologies Group Inc 20240503 0 2.45 2.53 2.36 2.53 68451 2.53 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240503 0 20.13 20.4 19.62 20.08 403855 20.08 down down correct
KNSL.US Kinsale Capital Group Inc 20240503 0 374 382.845 368.04 382.37 208579 382.37 up up correct
KOD.US Kodiak Sciences Inc 20240503 0 3.85 4.06 3.73 3.77 305707 3.77 down down correct
KOPN.US Kopin Corporation 20240503 0 0.8292 0.87 0.7816 0.8195 2011998 0.8195 down down correct
KOSS.US Koss Corporation 20240503 0 2.39 3.35 2.3478 3.1 346974 3.1 up up correct
KPLT.US Katapult Holdings Inc 20240503 0 14.84 14.99 13.5 13.91 13108 13.91 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240503 0 0.015 0.0186 0.015 0.0186 7640 0.0186 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240503 0 0.5338 0.5597 0.501 0.5133 84397 0.5133 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240503 0 1.11 1.185 1.08 1.13 983372 1.13 up up correct
KRBP.US Kiromic BioPharma Inc 20240503 0 2.44 2.44 2.44 2.44 400 2.44
KRKR.US 36Kr Holdings Inc 20240503 0 0.3589 0.3669 0.3285 0.3541 35824 0.3541 down down correct
KRMD.US Repro Med Systems Inc 20240503 0 2.4 2.44 2.27 2.32 52312 2.32 down down correct
KRNL.US Kernel Group Holdings Inc 20240503 0 10.75 10.75 10.75 10.75 2 10.75
KRNLU.US Kernel Group Holdings Inc 20240503 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240503 0 0.1 0.1 0.1 0.1 150000 0.1
KRNT.US Kornit Digital Ltd 20240503 0 16.15 16.51 15.73 16 228620 16 down down correct
KRNY.US Kearny Financial Corp 20240503 0 5.76 5.86 5.73 5.76 340105 5.6506
KRON.US Kronos Bio Inc 20240503 0 1.05 1.06 0.983 1.02 299881 1.02 down down correct
KROS.US Keros Therapeutics Inc 20240503 0 57.32 62.19 57.32 60.57 572094 60.57 up up correct
KRT.US Karat Packaging Inc 20240503 0 28.38 28.38 27.05 27.66 48351 27.66 down down correct
KRUS.US Kura Sushi USA Inc 20240503 0 108.5 109.48 105.33 105.92 87451 105.92 down down correct
KRYS.US Krystal Biotech Inc 20240503 0 163.55 164.74 157.895 161.1 453090 161.1 down down correct
KTCC.US Key Tronic Corporation 20240503 0 4.4 4.43 4.36 4.36 7212 4.36 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240503 0 18.43 18.56 17.99 18.54 1017143 18.54 up up correct
KTRA.US Kintara Therapeutics Inc 20240503 0 0.1565 0.1624 0.1499 0.1513 3043583 0.1513 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240503 0 0.014 0.014 0.014 0.014 100 0.014
KURA.US Kura Oncology Inc 20240503 0 20.55 21.25 20.26 20.63 605625 20.63 up up correct
KVHI.US KVH Industries Inc 20240503 0 5.03 5.03 4.93 4.99 36104 4.99 down down correct
KXIN.US Kaixin Auto Holdings 20240503 0 0.1355 0.1355 0.1243 0.1275 590070 0.1275 down down correct
KYMR.US Kymera Therapeutics Inc 20240503 0 37.35 38.21 36.055 37.4 529668 37.4 up up correct
KZIA.US Kazia Therapeutics Limited 20240503 0 0.299 0.31 0.265 0.272 393768 0.272 down down correct
KZR.US Kezar Life Sciences Inc 20240503 0 0.86 0.86 0.8336 0.8574 193867 0.8574 down down correct
LABP.US Landos Biopharma Inc 20240503 0 22.291 22.43 22.185 22.235 3863 22.235 down down correct
LAKE.US Lakeland Industries Inc 20240503 0 17.14 18.1 17.03 17.81 28425 17.81 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240503 0 119.44 120 114.46 115.08 641317 115.08 down down correct
LANC.US Lancaster Colony Corporation 20240503 0 195.7 195.98 190.67 191.5 149123 191.5 down down correct
LAND.US Gladstone Land Corporation 20240503 0 13.15 13.28 12.81 12.92 138948 12.92 down down correct
LANDM.US Gladstone Land Corporation 20240503 0 24.022 24.1 24.02 24.02 2800 24.02 down down correct
LANDO.US Gladstone Land Corporation 20240503 0 19.25 19.65 19.2 19.65 11300 19.65 up up correct
LARAX.US LARAX 20240503 0 8.88 8.88 8.88 8.88 0 8.88
LARK.US Landmark Bancorp Inc 20240503 0 18.41 19.1808 18.41 18.62 2030 18.62 up up correct
LASR.US nLIGHT Inc 20240503 0 12.33 12.92 11.76 12.14 240222 12.14 down down correct
LAUR.US Laureate Education Inc 20240503 0 14.5 15.055 14.34 14.98 882020 14.98 up up correct
LAZR.US Luminar Technologies Inc 20240503 0 1.55 1.7 1.52 1.68 10417410 1.68 up up correct
LBAI.US Lakeland Bancorp Inc 20240503 0 12.78 12.94 12.77 12.94 232706 12.94 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240503 0 23.5 23.955 21.07 21.375 482414 21.375 down down correct
LBRDA.US Liberty Broadband Corporation 20240503 0 52.37 53.04 52 52.27 109297 52.27 down down correct
LBRDK.US Liberty Broadband Corporation 20240503 0 52.2 52.85 51.62 51.88 602709 51.88 down down correct
LBRDP.US Liberty Broadband Corporation 20240503 0 22.53 22.59 22.51 22.59 2300 22.59 up up correct
LBTYA.US Liberty Global plc 20240503 0 16.84 17.03 16.475 16.74 1875633 16.74 down down correct
LBTYK.US Liberty Global plc 20240503 0 17.4 17.56 17 17.27 1757961 17.27 down down correct
LCID.US Lucid Group Inc. Common Stock 20240503 0 2.84 2.89 2.73 2.785 17083300 2.785 down down correct
LCNB.US LCNB Corp 20240503 0 14.74 14.74 14.3 14.63 18273 14.63 down down correct
LCRDX.US LCRDX 20240503 0 8.88 8.88 8.88 8.88 0 8.88
LCRUX.US LCRUX 20240503 0 8.88 8.88 8.88 8.88 0 8.88
LCUT.US Lifetime Brands Inc 20240503 0 9.41 9.47 9.31 9.4 48007 9.4 down down correct
LE.US Lands' End Inc 20240503 0 14.42 14.42 13.87 14.19 146162 14.19 down down correct
LECO.US Lincoln Electric Holdings Inc 20240503 0 223.94 225.28 221.625 222.93 199190 222.93 down down correct
LEDS.US SemiLEDs Corporation 20240503 0 1.55 1.55 1.52 1.52 4958 1.52 down down correct
LEE.US Lee Enterprises Incorporated 20240503 0 12.375 12.4122 12.25 12.25 3190 12.25 down down correct
LEGH.US Legacy Housing Corporation 20240503 0 21.21 21.53 21.145 21.27 60406 21.27 up up correct
LEGN.US Legend Biotech Corporation 20240503 0 46.33 46.81 45.24 45.41 689465 45.41 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240503 0 46.38 46.38 46.38 46.38 0 46.38
LESL.US Leslie's Inc 20240503 0 4.52 4.81 4.52 4.71 6197161 4.71 up up correct
LEXX.US Lexaria Bioscience Corp 20240503 0 3.05 3.24 2.93 3.13 111594 3.13 up up correct
LEXXW.US Lexaria Bioscience Corp 20240503 0 1.1 1.1 1.09 1.0994 3000 1.0994 down down correct
LFMD.US LifeMD Inc 20240503 0 12.52 12.8 12.245 12.51 870408 12.51 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240503 0 22.4 22.56 22.21 22.5 1800 22.5 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240503 0 6.72 6.78 6.47 6.66 1332465 6.66 down down correct
LFUS.US Littelfuse Inc 20240503 0 243.34 247.4 242.3114 247.4 219599 247.4 up up correct
LFVN.US LifeVantage Corporation 20240503 0 6.06 6.57 6.06 6.57 23933 6.57 up up correct
LGHL.US Lion Group Holding Ltd 20240503 0 0.5114 0.538 0.48 0.52 776258 0.52 up up correct
LGHLW.US Lion Financial Group Limited 20240503 0 0.0069 0.007 0.0061 0.007 8894 0.007 up up correct
LGIH.US LGI Homes Inc 20240503 0 95.36 99.35 95.36 96.73 299554 96.73 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240503 0 73.53 74.17 72.57 73.9 141800 73.9 up up correct
LGO.US Largo Resources Ltd 20240503 0 1.66 1.68 1.601 1.67 23322 1.67 up up correct
LGVN.US Longeveron Inc 20240503 0 1.81 1.88 1.73 1.75 395492 1.75 down down correct
LI.US Li Auto Inc 20240503 0 28.65 28.74 27.4609 28 9706471 28 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240503 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240503 0 1.06 1.18 1.06 1.14 110230 1.14 up up correct
LIDRW.US AEye Inc 20240503 0 0.008 0.013 0.008 0.008 21400 0.008
LIFE.US aTyr Pharma Inc 20240503 0 1.6 1.62 1.5825 1.61 258232 1.61 up up correct
LILA.US Liberty Latin America Ltd 20240503 0 8.09 8.16 7.96 8.04 156732 8.04 down down correct
LILAK.US Liberty Latin America Ltd 20240503 0 8.05 8.14 7.92 8.01 668086 8.01 down down correct
LILM.US Lilium NV 20240503 0 1.02 1.05 1 1.04 1862200 1.04 up up correct
LILMW.US Lilium Equity Warrants 20240503 0 0.1 0.13 0.081 0.093 61800 0.093 down down correct
LINC.US Lincoln Educational Services Corporation 20240503 0 11.4 11.55 10.9 11.09 113293 11.09 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240503 0 7.73 7.855 7.32 7.335 243408 7.335 down down correct
LINK.US Interlink Electronics Inc 20240503 0 5.58 5.58 5.5 5.5 2042 5.5 down down correct
LIQT.US LiqTech International Inc 20240503 0 2.68 2.7886 2.6726 2.72 641 2.72 up up correct
LITE.US Lumentum Holdings Inc 20240503 0 45.76 46.2 44.35 44.74 1795315 44.74 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240503 0 0.9 0.94 0.898 0.91 11723 0.91 up up correct
LIVE.US Live Ventures Incorporated 20240503 0 26.2 26.2 25.635 25.72 9569 25.72 down down correct
LIVN.US LivaNova PLC 20240503 0 63.44 64.36 62.23 64.15 891504 64.15 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240503 0 3.002 3.002 2.8735 2.89 10200 2.89 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240503 0 0.05 0.05 0.05 0.05 0 0.05
LKCO.US Luokung Technology Corp 20240503 0 0.49 0.5 0.4851 0.4975 26981 0.4975 up up correct
LKFN.US Lakeland Financial Corporation 20240503 0 62.03 62.03 61.03 61.23 72210 61.23 down down correct
LKQ.US LKQ Corporation 20240503 0 43.47 44.06 43.47 43.85 2405328 43.85 up up correct
LMAT.US LeMaitre Vascular Inc 20240503 0 72 74.45 69.82 74.22 329984 74.22 up up correct
LMB.US Limbach Holdings Inc 20240503 0 45.43 46.34 44.9 45.31 127540 45.31 down down correct
LMFA.US LM Funding America Inc 20240503 0 2.5999 2.5999 2.25 2.38 90102 2.38 down down correct
LMNR.US Limoneira Company 20240503 0 21.57 22 21.04 21.99 65223 21.99 up up correct
LNSR.US LENSAR Inc 20240503 0 3.3 3.375 3.18 3.26 15145 3.26 down up incorrect
LNT.US Alliant Energy Corporation 20240503 0 50.85 51.77 49.945 50.85 2143657 50.85
LNTH.US Lantheus Holdings Inc 20240503 0 78 79.97 74.95 75.53 1838111 75.53 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20240503 0 5.01 5.0999 4.97 4.99 13676 4.99 down up incorrect
LOB.US Live Oak Bancshares Inc 20240503 0 35.65 36.005 35.08 35.32 141174 35.32 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20240503 0 10.87 11.99 9.64 10.01 3281652 10.01 down up incorrect
LOGI.US Logitech International S.A 20240503 0 81.36 82.1 81.1 82.09 444841 82.09 up down incorrect
LOOP.US Loop Industries Inc 20240503 0 2.96 2.96 2.6949 2.855 15894 2.855 down down correct
LOPE.US Grand Canyon Education Inc 20240503 0 135.17 136.81 135.17 136.11 173998 136.11 up up correct
LOVE.US The Lovesac Company 20240503 0 22.76 23.555 22.53 23.38 375351 23.38 up up correct
LPCN.US Lipocine Inc 20240503 0 4.8 5.06 4.6601 4.68 68664 4.68 down down correct
LPLA.US LPL Financial Holdings Inc 20240503 0 268.28 271.15 265.02 270.79 480869 270.79 up up correct
LPRO.US Open Lending Corporation 20240503 0 5.32 5.35 5.07 5.11 273019 5.11 down down correct
LPSN.US LivePerson Inc 20240503 0 0.5799 0.65 0.567 0.5753 7257523 0.5753 down down correct
LPTH.US LightPath Technologies Inc 20240503 0 1.4 1.4462 1.39 1.42 33718 1.42 up up correct
LPTX.US Leap Therapeutics Inc 20240503 0 3.27 3.28 3.01 3.19 334593 3.19 down down correct
LQDA.US Liquidia Corporation 20240503 0 13.15 13.23 12.66 12.79 348190 12.79 down down correct
LQDT.US Liquidity Services Inc 20240503 0 17.86 18.02 17.625 17.95 54951 17.95 up up correct
LRCX.US Lam Research Corporation 20240503 0 898.4 912.615 895.545 908.53 875385 908.53 up up correct
LRFC.US Logan Ridge Finance Corp 20240503 0 22.25 22.25 22.25 22.25 72 22.25
LRMR.US Larimar Therapeutics Inc 20240503 0 7.87 7.89 7.43 7.765 231966 7.765 down down correct
LSBK.US Lake Shore Bancorp Inc 20240503 0 11.4 11.4 11.4 11.4 762 11.4
LSCC.US Lattice Semiconductor Corporation 20240503 0 71.97 72.64 70.255 70.92 1426598 70.92 down down correct
LSEA.US Landsea Homes Corporation 20240503 0 10.08 10.18 9.7 9.78 250818 9.78 down down correct
LSEAW.US Landsea Homes Corporation 20240503 0 0.21 0.21 0.21 0.21 7271 0.21
LSTR.US Landstar System Inc 20240503 0 179.18 181.07 178.54 180.14 342746 179.8123 up up correct
LSXMA.US The Liberty SiriusXM Group 20240503 0 24.91 25.3 24.87 25.13 1170500 25.13 up up correct
LSXMB.US The Liberty SiriusXM Group 20240503 0 25.5 25.5 25.5 25.5 100 25.5
LSXMK.US The Liberty SiriusXM Group 20240503 0 24.87 25.29 24.83 25.05 1209400 25.05 up up correct
LTAFX.US Altst Strgs Fd A 20240503 0 16.31 16.31 16.31 16.31 0 16.31
LTBR.US Lightbridge Corporation 20240503 0 2.59 2.65 2.51 2.56 20436 2.56 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240503 0 15.41 15.41 15.41 15.41 0 15.41
LTCH.US Latch Inc 20240503 0 0.421 0.6 0.4 0.4 9300 0.4 down down correct
LTIFX.US LTIFX 20240503 0 16.5 16.5 16.5 16.5 0 16.5
LTRN.US Lantern Pharma Inc 20240503 0 5.57 6.37 5.57 6.15 189711 6.15 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240503 0 1.51 1.59 1.458 1.49 267100 1.49 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240503 0 6.38 6.38 6.38 6.38 100 6.38
LTRX.US Lantronix Inc 20240503 0 3.7 3.7 3.56 3.64 262437 3.64 down down correct
LTRYW.US Lottery Com 20240503 0 0.0121 0.013 0.01 0.013 28101 0.013 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240503 0 0.91 0.9869 0.8427 0.9297 283037 0.9297 up up correct
LULU.US Lululemon Athletica Inc 20240503 0 355.2 357.05 351.77 355.15 1257700 355.15 down down correct
LUMO.US Lumos Pharma Inc 20240503 0 3 3.05 2.9 2.96 69636 2.96 down down correct
LUNA.US Luna Innovations Incorporated 20240503 0 2.3 3.23 2.28 3.06 3836106 3.06 up up correct
LUNG.US Pulmonx Corporation 20240503 0 9.55 9.8899 9.55 9.82 999827 9.82 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240503 0 1.66 1.66 1.55 1.58 19580 1.58 down down correct
LVO.US LiveOne Inc 20240503 0 1.92 1.97 1.895 1.93 211443 1.93 up up correct
LVTX.US Lava Therapeutics B.V 20240503 0 3.1 3.1 2.9601 3.03 47455 3.03 down down correct
LWAY.US Lifeway Foods Inc 20240503 0 24.48 25.32 23.74 24.35 197378 24.35 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240503 0 4.07 4.15 4.02 4.11 400239 4.11 up up correct
LX.US LexinFintech Holdings Ltd 20240503 0 1.79 1.82 1.78 1.82 739669 1.82 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240503 0 0.499 0.5 0.454 0.476 125200 0.476 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240503 0 1.66 2.02 1.65 1.74 5866568 1.74 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240503 0 2.44 2.66 2.35 2.36 446610 2.36 down down correct
LYFT.US Lyft Inc 20240503 0 17.34 17.73 17.12 17.2 16009660 17.2 down down correct
LYRA.US Lyra Therapeutics Inc 20240503 0 4.66 4.71 3.92 4.03 2439825 4.03 down down correct
LYTS.US LSI Industries Inc 20240503 0 14.93 15.5 14.93 15.28 104884 15.28 up up correct
LZ.US LegalZoom.com Inc 20240503 0 12.29 12.2999 11.92 11.93 965185 11.93 down down correct
MACA.US Moringa Acquisition Corp 20240503 0 11.16 11.16 11.16 11.16 8 11.16
MACAU.US Moringa Acquisition Corp 20240503 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240503 0 0.061 0.061 0.061 0.061 20000 0.061
MACK.US Merrimack Pharmaceuticals Inc 20240503 0 15.02 15.03 14.995 15 187592 15 down down correct
MANH.US Manhattan Associates Inc 20240503 0 211.76 212.82 208 210.76 331805 210.76 down down correct
MAPS.US WM Technology Inc 20240503 0 1.29 1.32 1.2 1.24 287716 1.24 down down correct
MAPSW.US WM Technology Inc 20240503 0 0.075 0.08 0.0746 0.078 62176 0.078 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240503 0 11.05 11.05 11.05 11.05 600 11.05
MAQCU.US Maquia Capital Acquisition Corporation 20240503 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240503 0 237.38 238.76 234.3 234.59 1572800 234.59 down down correct
MARA.US Marathon Digital Holdings Inc 20240503 0 17.92 18.21 17.13 17.52 38631100 17.52 down down correct
MARK.US Remark Holdings Inc 20240503 0 0.1158 0.1296 0.1156 0.1237 170130 0.1237 up up correct
MARPS.US Marine Petroleum Trust 20240503 0 4.17 4.3216 4.15 4.1501 5047 4.1501 down down correct
MASI.US Masimo Corporation 20240503 0 137.02 137.85 136.18 137 611099 137 down down correct
MASS.US 908 Devices Inc 20240503 0 5.86 6.07 5.6 5.65 254034 5.65 down down correct
MAT.US Mattel Inc 20240503 0 18.52 18.75 18.45 18.45 2231227 18.45 down down correct
MATW.US Matthews International Corporation 20240503 0 29.08 30.21 28.52 28.59 148242 28.59 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240503 0 2.37 2.52 2.28 2.36 1457327 2.36 down down correct
MBCN.US Middlefield Banc Corp 20240503 0 23.1 23.19 22.81 23.19 3116 23.19 up down incorrect
MBIN.US Merchants Bancorp 20240503 0 44.27 46.1599 44.27 45.87 210733 45.87 up down incorrect
MBINN.US Merchants Bancorp 20240503 0 20.04 20.34 20 20.29 5800 20.29 up down incorrect
MBINO.US Merchants Bancorp 20240503 0 24.72 24.75 24.67 24.67 6700 24.67 down up incorrect
MBIO.US Mustang Bio Inc 20240503 0 0.2779 0.318 0.2753 0.3178 167934 0.3178 up down incorrect
MBNKP.US Medallion Bank 20240503 0 24.845 25.03 24.845 25 2200 25 up down incorrect
MBOT.US Microbot Medical Inc 20240503 0 0.995 0.9982 0.9702 0.9798 37893 0.9798 down up incorrect
MBRX.US Moleculin Biotech Inc 20240503 0 5.41 5.41 5 5.02 16521 5.02 down up incorrect
MBTC.US Nocturne Acquisition Corporation 20240503 0 11.66 11.66 11.66 11.66 0 11.66
MBTCU.US Nocturne Acquisition Corporation 20240503 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240503 0 32.5 32.95 32.13 32.64 539478 32.64 up down incorrect
MBWM.US Mercantile Bank Corporation 20240503 0 38.82 38.82 38.35 38.47 60669 38.47 down up incorrect
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240503 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240503 0 10.6 10.61 10.5 10.59 1600 10.59 down up incorrect
MCBC.US Macatawa Bank Corporation 20240503 0 14.35 14.45 14.2774 14.42 199800 14.3301 up down incorrect
MCBS.US MetroCity Bankshares Inc 20240503 0 24.82 25 24.59 24.9 19111 24.9 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20240503 0 20.36 20.485 20.01 20.05 112792 20.05 down down correct
MCHP.US Microchip Technology Incorporated 20240503 0 91.67 92.58 90.65 91.36 6983068 91.36 down down correct
MCHX.US Marchex Inc 20240503 0 1.38 1.38 1.36 1.36 6033 1.36 down down correct
MCRB.US Seres Therapeutics Inc 20240503 0 1.11 1.19 1.08 1.16 4464739 1.16 up up correct
MCRI.US Monarch Casino & Resort Inc 20240503 0 68.84 69.46 67.865 69.01 113979 69.01 up up correct
MDB.US MongoDB Inc 20240503 0 373.36 378.465 360.84 362.85 926998 362.85 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240503 0 223.35 234.47 221.25 229.84 441775 229.84 up up correct
MDGS.US Medigus Ltd 20240503 0 1.529 1.63 1.5 1.52 32845 1.52 down down correct
MDIA.US MediaCo Holding Inc 20240503 0 2.2 2.2 2.02 2.13 63064 2.13 down down correct
MDJH.US MDJM Ltd 20240503 0 1.08 1.1028 1.0576 1.1001 2708 1.1001 up up correct
MDLZ.US Mondelez International Inc 20240503 0 70.68 70.74 69.33 69.89 8093500 69.89 down down correct
MDRR.US Medalist Diversified REIT Inc 20240503 0 5.65 5.65 5.5168 5.5402 1021 5.5402 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240503 0 24.2 24.2 24.2 24.2 100 24.2
MDRX.US Allscripts Healthcare Solutions Inc 20240503 0 7.8 8 7.26 7.7 237388 7.7 down down correct
MDWD.US MediWound Ltd 20240503 0 18.84 19.29 18.37 18.65 40717 18.65 down up incorrect
MDXG.US MiMedx Group Inc 20240503 0 7.65 7.7505 7.36 7.37 832074 7.37 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20240503 0 3.1 3.2 2.97 3.14 169445 3.14 up down incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20240503 0 0.5022 0.5151 0.49 0.5023 2216423 0.5023 up down incorrect
MEDP.US Medpace Holdings Inc 20240503 0 396.79 399.9 392.38 392.57 133312 392.57 down up incorrect
MEDS.US TRxADE HEALTH Inc 20240503 0 6.4 6.42 6.09 6.29 11754 6.29 down up incorrect
MEIP.US MEI Pharma Inc 20240503 0 3.13 3.185 3.06 3.06 17147 3.06 down up incorrect
MELI.US MercadoLibre Inc 20240503 0 1620 1680 1617 1630.56 1346802 1630.56 up down incorrect
MEOH.US Methanex Corporation 20240503 0 48.1 48.77 48 48.23 175175 48.23 up down incorrect
MERC.US Mercer International Inc 20240503 0 10.64 10.8356 10.46 10.6 159780 10.6 down up incorrect
MESA.US Mesa Air Group Inc 20240503 0 0.9046 0.909 0.8111 0.89 482824 0.89 down up incorrect
MESO.US Mesoblast Limited 20240503 0 7.11 7.6 7.11 7.5 283200 7.5 up down incorrect
METC.US Ramaco Resources Inc 20240503 0 15.78 16.37 15.67 16.3 423003 16.3 up down incorrect
METCL.US METCL 20240503 0 25.4 25.4 25.386 25.4 1700 25.4
MFH.US Mercurity Fintech Holding Inc 20240503 0 1.31 1.4598 1.23 1.24 6267 1.24 down down correct
MFIN.US Medallion Financial Corp 20240503 0 7.96 8 7.84 7.97 43476 7.97 up up correct
MGEE.US MGE Energy Inc 20240503 0 80.57 80.66 78.79 79.91 141300 79.91 down down correct
MGIC.US Magic Software Enterprises Ltd 20240503 0 11.97 12.09 11.92 12.01 36447 12.01 up up correct
MGNI.US Magnite Inc 20240503 0 9.37 9.47 9.17 9.25 1219101 9.25 down down correct
MGNX.US MacroGenics Inc 20240503 0 15.64 16.14 15.32 15.67 620486 15.67 up up correct
MGPI.US MGP Ingredients Inc 20240503 0 82.4 82.8674 79.265 80.62 157200 80.62 down down correct
MGRC.US McGrath RentCorp 20240503 0 109.77 109.96 108.325 109 61803 109 down down correct
MGTX.US MeiraGTx Holdings plc 20240503 0 5.17 5.25 4.98 5 78548 5 down down correct
MGYR.US Magyar Bancorp Inc 20240503 0 10.76 11.06 10.76 10.99 1834 10.94 up up correct
MHLD.US Maiden Holdings Ltd 20240503 0 2.24 2.27 2.16 2.25 142711 2.25 up up correct
MIDD.US The Middleby Corporation 20240503 0 140.86 142.65 138.67 140.08 544964 140.08 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240503 0 1.29 1.32 1.22 1.29 137091 1.29
MIND.US MIND Technology Inc 20240503 0 6.02 6.179 5.76 5.8 7069 5.8 down down correct
MINDP.US MIND Technology Inc 20240503 0 11.09 11.2 10.6 11.162 4600 11.162 up up correct
MINM.US Minim Inc. Common Stock 20240503 0 4.33 4.33 4.01 4.15 8256 4.15 down down correct
MIR.US WT 20240503 0 2 2.1935 2 2.16 30352 2.16 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240503 0 26.01 26.22 25.66 25.84 341067 25.84 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240503 0 1.68 1.69 1.63 1.69 85566 1.69 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240503 0 10.82 10.82 10.82 10.82 0 10.82
MITAU.US Coliseum Acquisition Corp. Unit 20240503 0 10.71 10.71 10.71 10.71 0 10.71
MITK.US Mitek Systems Inc 20240503 0 13.36 13.82 13.13 13.38 600250 13.38 up up correct
MKSI.US MKS Instruments Inc 20240503 0 121.86 123.74 121.11 122.02 612390 122.02 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240503 0 1.63 1.65 1.58 1.61 65234 1.61 down down correct
MKTX.US MarketAxess Holdings Inc 20240503 0 211.46 211.46 202.44 203.82 505834 203.82 down down correct
MLAB.US Mesa Laboratories Inc 20240503 0 116.1 116.42 112.48 115.5 33304 115.5 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240503 0 7.17 7.32 7.11 7.24 3825401 7.24 up up correct
MLKN.US MillerKnoll Inc 20240503 0 26.51 26.71 26.1 26.2 584299 26.2 down down correct
MMAT.US Meta Materials Inc 20240503 0 3.68 3.72 3.26 3.35 424412 3.35 down up incorrect
MMLP.US Martin Midstream Partners L.P 20240503 0 2.86 3 2.77 2.88 79773 2.875 up down incorrect
MMSI.US Merit Medical Systems Inc 20240503 0 77.22 79.11 76.95 78.97 263069 78.97 up down incorrect
MMYT.US MakeMyTrip Limited 20240503 0 71.02 73.62 70.39 72.39 800846 72.39 up down incorrect
MNDO.US MIND C.T.I. Ltd 20240503 0 1.9 1.9 1.85 1.885 61332 1.885 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20240503 0 191.47 191.47 184.1 185.48 486254 185.48 down up incorrect
MNKD.US MannKind Corporation 20240503 0 4.45 4.49 4.34 4.39 1836337 4.39 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20240503 0 9.67 10.34 9.6235 10 1087720 10 up down incorrect
MNOV.US MediciNova Inc 20240503 0 1.373 1.373 1.2901 1.31 19992 1.31 down up incorrect
MNPR.US Monopar Therapeutics Inc 20240503 0 0.67 0.7624 0.6433 0.7272 131354 0.7272 up down incorrect
MNRO.US Monro Inc 20240503 0 27.53 27.98 26.9 26.99 308127 26.99 down up incorrect
MNSB.US MainStreet Bancshares Inc 20240503 0 16.33 16.605 16.14 16.56 16318 16.56 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20240503 0 21.73 21.76 21.57 21.76 8000 21.76 up down incorrect
MNST.US Monster Beverage Corporation 20240503 0 54.67 55.41 52.95 55 12204600 55 up up correct
MNTK.US Montauk Renewables Inc 20240503 0 3.86 4 3.8101 3.98 189220 3.98 up up correct
MNTS.US Momentus Inc 20240503 0 0.525 0.55 0.52 0.539 193978 0.539 up up correct
MNTSW.US Momentus Inc 20240503 0 0.0112 0.0112 0.0076 0.0112 3635 0.0112
MNTX.US Manitex International Inc 20240503 0 5.96 6.31 5.41 5.62 91367 5.62 down down correct
MODV.US ModivCare Inc 20240503 0 23.73 28.55 23.73 27 884251 27 up up correct
MOFG.US MidWestOne Financial Group Inc 20240503 0 21.8 21.8 21.28 21.35 21673 21.35 down down correct
MOGO.US Mogo Inc 20240503 0 1.9 1.9 1.79 1.84 40469 1.84 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240503 0 3.96 4.2 3.92 3.98 2011 3.98 up up correct
MOMO.US Momo Inc 20240503 0 6.2 6.2 6.01 6.19 1048654 6.19 down down correct
MOR.US MorphoSys AG 20240503 0 17.86 17.935 17.795 17.89 458755 17.89 up up correct
MORF.US Morphic Holding Inc 20240503 0 29.85 30.26 29.075 29.9 312236 29.9 up up correct
MORN.US Morningstar Inc 20240503 0 292.89 296 292.89 294.03 97591 294.03 up up correct
MOTS.US Motus GI Holdings Inc 20240503 0 0.08 0.1 0.07 0.072 135649 0.072 down down correct
MOVE.US Movano Inc 20240503 0 0.5098 0.5108 0.4698 0.47 70159 0.47 down down correct
MPAA.US Motorcar Parts of America Inc 20240503 0 5.76 5.86 5.48 5.64 58745 5.64 down up incorrect
MPB.US Mid Penn Bancorp Inc 20240503 0 21.21 21.45 20.9612 21.32 16534 21.32 up down incorrect
MPWR.US Monolithic Power Systems Inc 20240503 0 726.99 727.95 701.21 707.22 585707 707.22 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20240503 0 5.7 5.745 5.28 5.51 7803443 5.51 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20240503 0 2.39 2.39 2.3 2.34 29453 2.34 down up incorrect
MRAM.US Everspin Technologies Inc 20240503 0 6.6 6.8 6.33 6.39 214881 6.39 down up incorrect
MRBK.US Meridian Corporation 20240503 0 9.236 9.31 8.69 8.75 36968 8.6302 down up incorrect
MRCC.US Monroe Capital Corporation 20240503 0 7.28 7.36 7.21 7.24 16042 7.24 down up incorrect
MRCY.US Mercury Systems Inc 20240503 0 29.75 29.87 28.86 29.04 546852 29.04 down up incorrect
MREO.US Mereo BioPharma Group plc 20240503 0 3.16 3.35 3.14 3.26 855585 3.26 up down incorrect
MRIN.US Marin Software Incorporated 20240503 0 2.56 2.63 2.47 2.48 392228 2.48 down up incorrect
MRKR.US Marker Therapeutics Inc 20240503 0 4.33 4.4999 4.15 4.22 13189 4.22 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20240503 0 5.26 5.26 5.1 5.26 641 5.26
MRNA.US Moderna Inc 20240503 0 125 126.4 122.01 125 4513100 125
MRNS.US Marinus Pharmaceuticals Inc 20240503 0 1.5 1.65 1.48 1.51 1620694 1.51 up down incorrect
MRSN.US Mersana Therapeutics Inc 20240503 0 3.52 3.63 3.42 3.46 1189390 3.46 down up incorrect
MRTN.US Marten Transport Ltd 20240503 0 17.42 17.61 17.26 17.44 314121 17.44 up up correct
MRUS.US Merus N.V 20240503 0 48.5 49.4999 47.99 48.36 289799 48.36 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240503 0 8.96 9.1347 8.85 8.97 1808587 8.97 up up correct
MRVL.US Marvell Technology Inc 20240503 0 69.02 69.38 67.58 68.51 9011548 68.51 down down correct
MS.US PO 20240503 0 19.14 19.16 18.9749 19.14 50705 19.14
MSBI.US Midland States Bancorp Inc 20240503 0 24.16 24.16 23.6 23.75 119153 23.75 down down correct
MSEX.US Middlesex Water Company 20240503 0 52.78 53.15 52.12 53.13 89961 53.13 up up correct
MSFIX.US The Multi 20240503 0 11.22 11.22 11.22 11.22 0 11.22
MSFT.US Microsoft Corporation 20240503 0 402.28 407.15 401.86 406.66 17446700 406.66 up up correct
MSGM.US Motorsport Games Inc 20240503 0 2.3499 2.3499 2.27 2.28 5519 2.28 down down correct
MSTR.US MicroStrategy Incorporated 20240503 0 1201.01 1242 1172.82 1223.01 1560962 1223.01 up up correct
MSVB.US Mid 20240503 0 14.14 14.14 14.13 14.14 3800 14.14
MTC.US Mmtec Inc 20240503 0 2.55 2.61 2.26 2.38 253938 2.38 down down correct
MTCH.US Match Group Inc 20240503 0 31.8 32.29 31.57 31.93 5812898 31.93 up up correct
MTEM.US Molecular Templates Inc 20240503 0 1.75 1.7786 1.63 1.67 81115 1.67 down down correct
MTEX.US Mannatech Incorporated 20240503 0 8.01 8.01 8.01 8.01 762 8.01
MTLS.US Materialise NV 20240503 0 5.25 5.4 5.2306 5.39 96024 5.39 up up correct
MTRX.US Matrix Service Company 20240503 0 11.67 11.99 11.51 11.74 105304 11.74 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240503 0 101.81 103.49 101.6 102.85 629777 102.85 up up correct
MTTR.US Matterport Inc 20240503 0 4.56 4.65 4.51 4.54 3069928 4.54 down down correct
MU.US Micron Technology Inc 20240503 0 115.03 115.48 113.45 114.7 15564360 114.7 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240503 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240503 0 4.77 4.87 4.13 4.165 2923553 4.165 down down correct
MVBF.US MVB Financial Corp 20240503 0 18.74 18.8399 18.18 18.52 26437 18.52 down down correct
MVIS.US MicroVision Inc 20240503 0 1.61 1.68 1.58 1.61 1228400 1.61
MVST.US Microvast Holdings Inc 20240503 0 0.4014 0.4274 0.38 0.3846 2062299 0.3846 down down correct
MVSTW.US Microvast Holdings Inc 20240503 0 0.033 0.035 0.0321 0.0348 40230 0.0348 up up correct
MXCT.US MaxCyte Inc. 20240503 0 3.95 3.95 3.74 3.77 477877 3.77 down down correct
MYFW.US First Western Financial Inc 20240503 0 17.65 17.65 17.26 17.45 13353 17.45 down down correct
MYGN.US Myriad Genetics Inc 20240503 0 19.85 20.09 19.4 19.47 820170 19.47 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240503 0 3.35 3.3669 3.1171 3.33 38939 3.33 down down correct
MYNA.US Mynaric AG American Depository Shares 20240503 0 5.535 5.535 4.74 4.74 3943 4.74 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240503 0 0.7909 0.795 0.72 0.7367 169564 0.7367 down down correct
MYPS.US Playstudios Inc 20240503 0 2.31 2.35 2.28 2.35 179551 2.35 up up correct
MYPSW.US MYPSW 20240503 0 0.075 0.075 0.075 0.075 200 0.075
MYRG.US MYR Group Inc 20240503 0 155.39 155.39 142.81 143.92 250094 143.92 down down correct
MYSZ.US My Size Inc 20240503 0 4.22 5.49 4.0601 4.18 305857 4.18 down down correct
NAII.US Natural Alternatives International Inc 20240503 0 6.39 6.409 6.3 6.3 2913 6.3 down down correct
NAOV.US NanoVibronix Inc 20240503 0 0.711 0.8425 0.7 0.736 85415 0.736 up up correct
NARI.US Inari Medical Inc 20240503 0 42.45 42.775 41.07 42.03 1060841 42.03 down down correct
NATH.US Nathan's Famous Inc 20240503 0 67.6 67.6 66.69 66.69 2500 66.69 down down correct
NATR.US Nature's Sunshine Products Inc 20240503 0 19.38 19.62 18.98 19.06 40587 19.06 down down correct
NAUT.US Nautilus Biotechnology Inc 20240503 0 2.78 2.82 2.64 2.69 65314 2.69 down down correct
NAVI.US Navient Corporation 20240503 0 15.7 16 15.7 15.98 870843 15.98 up up correct
NBIX.US Neurocrine Biosciences Inc 20240503 0 140.9 141.88 139.23 140.71 616567 140.71 down down correct
NBN.US Northeast Bank 20240503 0 55.34 55.74 54.48 54.98 20228 54.97 down down correct
NBSE.US NeuBase Therapeutics Inc 20240503 0 0.411 0.4229 0.4028 0.405 728670 0.405 down down correct
NBST.US Newbury Street Acquisition Corporation 20240503 0 10.83 10.83 10.83 10.83 0 10.83
NBSTU.US Newbury Street Acquisition Corporation 20240503 0 10.94 10.94 10.94 10.94 0 10.94
NBTB.US NBT Bancorp Inc 20240503 0 37.06 37.29 36.46 36.89 157380 36.89 down down correct
NBTX.US Nanobiotix S.A 20240503 0 6.138 6.3 6.1 6.1 2224 6.1 down down correct
NCMI.US National CineMedia Inc 20240503 0 4.6 4.66 4.51 4.57 389234 4.57 down down correct
NCNA.US NuCana plc 20240503 0 3.91 4.178 3.89 4 28655 4 up up correct
NCNO.US nCino Inc 20240503 0 31.28 31.34 29.845 30.2 733828 30.2 down down correct
NCSM.US NCS Multistage Holdings Inc 20240503 0 18.69 18.69 17.4201 17.4201 1133 17.4201 down down correct
NCTY.US The9 Limited 20240503 0 7.87 7.93 7.7 7.71 38475 7.71 down down correct
NDAQ.US Nasdaq Inc 20240503 0 60.54 61.16 59.7 60.87 2889284 60.87 up up correct
NDLS.US Noodles & Company 20240503 0 1.55 1.63 1.53 1.58 231096 1.58 up up correct
NDRA.US ENDRA Life Sciences Inc 20240503 0 0.344 0.344 0.302 0.3267 61075 0.3267 down down correct
NDSN.US Nordson Corporation 20240503 0 264.44 266.07 262.83 265.61 171161 265.61 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240503 0 16.43 16.69 16.37 16.6 41869 16.6 up up correct
NEGG.US Newegg Commerce Inc 20240503 0 0.855 0.8999 0.83 0.8738 731354 0.8738 up up correct
NEO.US NeoGenomics Inc 20240503 0 15.07 15.39 14.9 15.3 875937 15.3 up up correct
NEOG.US Neogen Corporation 20240503 0 12.72 12.9 11.98 12.02 2152588 12.02 down down correct
NEON.US Neonode Inc 20240503 0 2.23 2.245 2.01 2.08 40124 2.08 down down correct
NEPH.US Nephros Inc 20240503 0 2.3 2.3499 2.2 2.2 14201 2.2 down down correct
NERV.US Minerva Neurosciences Inc 20240503 0 2.374 2.41 2.36 2.37 15458 2.37 down down correct
NESR.US National Energy Services Reunited Corp 20240503 0 10 10.1 9.75 9.9 78196 9.9 down down correct
NEWT.US Newtek Business Services Corp 20240503 0 11.18 11.32 11.1052 11.16 93399 11.16 down down correct
NEXI.US NexImmune Inc 20240503 0 3.15 3.4899 3.1 3.32 37434 3.32 up up correct
NEXT.US NextDecade Corporation 20240503 0 6.59 6.62 6.4148 6.475 790521 6.475 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240503 0 8.98 9.09 8.98 9.01 272008 8.8827 up up correct
NFE.US New Fortress Energy Inc 20240503 0 26.17 26.72 25.85 26.66 1310252 26.66 up up correct
NFLX.US Netflix Inc 20240503 0 566 580.26 565.16 579.34 3307524 579.34 up up correct
NFYS.US UN 20240503 0 10.8 10.8 10.8 10.8 0 10.8
NHTC.US Natural Health Trends Corp 20240503 0 6.85 6.95 6.85 6.9 14503 6.9 up up correct
NICE.US NICE Ltd 20240503 0 222.4 223.815 219.6064 221.48 394799 221.48 down down correct
NICHX.US NICHX 20240503 0 28.56 28.56 28.56 28.56 0 28.56
NICK.US Nicholas Financial Inc 20240503 0 7.55 7.55 6.8 7.06 5483 7.06 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240503 0 7.21 8.08 7.21 7.715 56485 7.715 up up correct
NIU.US Niu Technologies 20240503 0 2.41 2.41 2.27 2.29 211646 2.29 down down correct
NKLA.US Nikola Corporation 20240503 0 0.6283 0.6688 0.6166 0.6575 106863906 0.6575 up up correct
NKSH.US National Bankshares Inc 20240503 0 28.6 28.6 27.15 27.57 12695 27.57 down down correct
NKTR.US Nektar Therapeutics 20240503 0 1.74 1.74 1.55 1.57 1140601 1.57 down down correct
NKTX.US Nkarta Inc 20240503 0 7.87 8.33 7.35 7.4 820344 7.4 down down correct
NLSP.US NLS Pharmaceutics AG 20240503 0 0.134 0.1409 0.1308 0.138 72690 0.138 up up correct
NLSPW.US NLS Pharmaceutics AG 20240503 0 0.029 0.039 0.029 0.03 3800 0.03 up up correct
NMFC.US New Mountain Finance Corporation 20240503 0 12.66 12.77 12.66 12.7 376072 12.7 up up correct
NMIH.US NMI Holdings Inc 20240503 0 32.64 32.8 31.85 32.51 669494 32.51 down down correct
NMRD.US Nemaura Medical Inc 20240503 0 0.046 0.047 0.042 0.043 27500 0.043 down down correct
NMRK.US Newmark Group Inc 20240503 0 10.25 10.4 9.73 9.99 1282232 9.99 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240503 0 1.23 1.231 1.15 1.17 41007 1.17 down down correct
NNAVW.US NextNav Inc. Warrant 20240503 0 3.98 3.98 3.7 3.88 18866 3.88 down down correct
NNBR.US NN Inc 20240503 0 3.39 3.59 3.345 3.53 303802 3.53 up up correct
NNDM.US Nano Dimension Ltd 20240503 0 2.5 2.56 2.495 2.51 888600 2.51 up up correct
NNOX.US Nano 20240503 0 9.49 9.64 9.21 9.345 1166289 9.345 down down correct
NODK.US NI Holdings Inc 20240503 0 15.25 15.25 14.82 14.93 3459 14.93 down down correct
NOTV.US Inotiv Inc 20240503 0 4.24 4.63 4.15 4.27 419913 4.27 up up correct
NOVT.US Novanta Inc 20240503 0 162.67 164.005 158.76 159.89 123249 159.89 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240503 0 11.85 11.85 11.85 11.85 18056 11.85
NOVVU.US Nova Vision Acquisition Corp. Unit 20240503 0 11.74 11.74 11.74 11.74 0 11.74
NPABU.US New Providence Acquisition Corp. II Unit 20240503 0 11 11 11 11 0 11
NPCE.US NeuroPace Inc 20240503 0 14.19 14.19 13.57 13.64 43122 13.64 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240503 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240503 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240503 0 3.67 3.7997 3.6 3.78 22131 3.78 up up correct
NRC.US National Research Corporation 20240503 0 35.08 35.195 34.47 34.87 55554 34.87 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240503 0 13.74 13.98 13.54 13.81 408401 13.81 up up correct
NRIM.US Northrim BanCorp Inc 20240503 0 50.03 50.22 49.3 49.35 8661 49.35 down down correct
NRIX.US Nurix Therapeutics Inc 20240503 0 13.15 13.73 12.7 12.78 465539 12.78 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240503 0 16.75 16.75 16.75 16.75 0 16.75
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240503 0 16.97 16.97 16.97 16.97 0 16.97
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240503 0 16.97 16.97 16.97 16.97 0 16.97
NRXP.US NRx Pharmaceuticals Inc 20240503 0 2.13 2.44 2.01 2.1 268096 2.1 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240503 0 0.081 0.1201 0.08 0.0999 49084 0.0999 up up correct
NSIT.US Insight Enterprises Inc 20240503 0 182 194.28 182 193.74 426548 193.74 up up correct
NSPR.US InspireMD Inc 20240503 0 2.08 2.08 1.98 2 7456 2 down down correct
NSSC.US Napco Security Technologies Inc 20240503 0 42.47 43.55 41.63 42.47 704346 42.47
NSYS.US Nortech Systems Incorporated 20240503 0 15.36 15.7113 15.3519 15.5858 12606 15.5858 up up correct
NTAP.US NetApp Inc 20240503 0 103.25 104.73 103.0423 104.64 2463599 104.64 up up correct
NTCT.US NetScout Systems Inc 20240503 0 20.54 20.6573 20.04 20.09 491614 20.09 down down correct
NTES.US NetEase Inc 20240503 0 100.25 103.88 99.91 103.02 2724344 103.02 up up correct
NTGR.US NETGEAR Inc 20240503 0 12.12 12.12 11.515 11.63 581269 11.63 down down correct
NTIC.US Northern Technologies International Corporation 20240503 0 18.09 18.09 17.75 17.85 37909 17.85 down down correct
NTLA.US Intellia Therapeutics Inc 20240503 0 24.44 24.99 23.42 23.6 1294988 23.6 down down correct
NTNX.US Nutanix Inc 20240503 0 63 63.89 62.21 62.24 1640414 62.24 down down correct
NTRA.US Natera Inc 20240503 0 95.88 97.44 94.98 96.98 1069756 96.98 up up correct
NTRB.US Nutriband Inc. Common Stock 20240503 0 3.55 3.63 3.37 3.49 8762 3.49 down down correct
NTRBW.US Nutriband Inc. Warrant 20240503 0 0.63 0.65 0.55 0.55 1400 0.55 down down correct
NTRS.US Northern Trust Corporation 20240503 0 84.67 84.85 84.025 84.62 927129 84.62 down down correct
NTRSO.US Northern Trust Corporation 20240503 0 21.2 21.47 21.1 21.44 16700 21.44 up up correct
NTWK.US NetSol Technologies Inc 20240503 0 2.63 2.64 2.55 2.55 5826 2.55 down down correct
NURO.US NeuroMetrix Inc 20240503 0 4.4 4.45 4.28 4.3 21219 4.3 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240503 0 73.48 74.79 70.125 70.35 346463 70.35 down down correct
NUWE.US Nuwellis Inc 20240503 0 0.215 0.232 0.1674 0.18 10920830 0.18 down down correct
NUZE.US NuZee Inc 20240503 0 1.51 1.51 1.43 1.465 24636 1.465 down down correct
NVAX.US Novavax Inc 20240503 0 4.84 4.94 4.6895 4.93 4668267 4.93 up up correct
NVCR.US NovoCure Limited 20240503 0 14.65 15.42 14.31 14.78 1145704 14.78 up up correct
NVDA.US NVIDIA Corporation 20240503 0 877.89 892.81 870.4 887.89 39834070 887.89 up up correct
NVEC.US NVE Corporation 20240503 0 79.77 81.45 71.61 72.8 54630 71.8602 down down correct
NVEE.US NV5 Global Inc 20240503 0 93.99 94.13 92.83 93.79 67830 93.79 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240503 0 32.34 32.4 32.28 32.34 771900 32.34
NVFY.US Nova LifeStyle Inc 20240503 0 2.42 2.445 2.28 2.29 18366 2.29 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240503 0 177.53 181.63 175.23 178.29 209990 178.29 up up correct
NVNO.US enVVeno Medical Corp 20240503 0 5.15 5.1799 5.03 5.05 21950 5.05 down down correct
NVOS.US Novo Integrated Sciences Inc 20240503 0 0.63 0.63 0.52 0.523 1573704 0.523 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240503 0 4.48 4.66 4.36 4.65 2701436 4.65 up up correct
NVVE.US Nuvve Holding Corp 20240503 0 0.711 0.73 0.681 0.71 110300 0.71 down down correct
NVVEW.US Nuvve Holding Corp 20240503 0 0.0256 0.0294 0.0255 0.0255 4555 0.0255 down down correct
NWBI.US Northwest Bancshares Inc 20240503 0 11.02 11.16 10.965 11.07 636572 11.07 up up correct
NWE.US NorthWestern Corporation 20240503 0 51.3 51.5 50.645 51.18 198501 51.18 down down correct
NWFL.US Norwood Financial Corp 20240503 0 25.5 25.5 25.36 25.36 2402 25.36 down down correct
NWL.US Newell Brands Inc 20240503 0 7.85 7.93 7.61 7.66 2777290 7.66 down down correct
NWLI.US National Western Life Group Inc 20240503 0 489.07 489.535 488.2 488.48 30050 488.48 down down correct
NWPX.US Northwest Pipe Company 20240503 0 33.19 33.25 32.26 32.72 65542 32.72 down down correct
NWS.US News Corporation 20240503 0 24.92 25.33 24.92 25.26 534973 25.26 up up correct
NWSA.US News Corporation 20240503 0 24.17 24.525 24.17 24.47 2640714 24.47 up up correct
NXPI.US NXP Semiconductors N.V 20240503 0 261 262.11 257.11 257.85 2513186 257.85 down down correct
NXST.US Nexstar Media Group Inc 20240503 0 166.73 168.355 165.48 166.56 272399 164.8856 down down correct
NXTC.US NextCure Inc 20240503 0 1.6 1.6 1.49 1.53 108827 1.53 down down correct
NXTP.US Nextplay Technologies Inc 20240503 0 0.0024 0.0024 0.0024 0.0024 1665 0.0024
NYMT.US New York Mortgage Trust Inc 20240503 0 6.32 6.42 6.07 6.21 1433394 6.21 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240503 0 19.81 19.81 19.62 19.768 11500 19.768 down down correct
NYMTM.US New York Mortgage Trust Inc 20240503 0 23.4 23.6 23.3 23.51 18000 23.51 up up correct
NYMTN.US New York Mortgage Trust Inc 20240503 0 20.75 20.995 20.65 20.65 23400 20.65 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240503 0 10.019 10.5 9.63 9.76 21482 9.76 down up incorrect
OB.US Outbrain Inc 20240503 0 4.5 4.505 4.34 4.41 114219 4.41 down up incorrect
OBLG.US Oblong Inc 20240503 0 0.118 0.1198 0.1151 0.117 340415 0.117 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20240503 0 49.66 57.96 48 51.87 12152 51.87 up down incorrect
OCAX.US OCA Acquisition Corp 20240503 0 10.94 10.94 10.94 10.94 0 10.94
OCAXU.US OCA Acquisition Corp 20240503 0 10.84 10.84 10.84 10.84 0 10.84
OCC.US Optical Cable Corporation 20240503 0 2.93 2.93 2.9068 2.93 3809 2.93
OCCI.US OFS Credit Company Inc 20240503 0 7.1 7.15 7.01 7.12 197200 7.12 up down incorrect
OCCIO.US OFS Credit Company Inc 20240503 0 23.96 24.029 23.96 24.008 1200 24.008 up up correct
OCFC.US OceanFirst Financial Corp 20240503 0 15.65 15.72 15.33 15.45 148698 15.45 down down correct
OCFCP.US OceanFirst Financial Corp 20240503 0 24.4 24.492 24.4 24.492 900 24.492 up up correct
OCG.US Oriental Culture Holding LTD 20240503 0 1.3928 1.68 1.3662 1.575 28492 1.575 up up correct
OCGN.US Ocugen Inc 20240503 0 1.36 1.42 1.32 1.33 4822158 1.33 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240503 0 19.46 19.46 19.23 19.3 602098 19.3 down down correct
OCUL.US Ocular Therapeutix Inc 20240503 0 6.06 6.395 6.03 6.17 4643067 6.17 up up correct
OCUP.US Ocuphire Pharma Inc 20240503 0 1.94 2.04 1.86 1.99 350777 1.99 up up correct
OCX.US OncoCyte Corporation 20240503 0 2.8 2.8 2.625 2.66 15346 2.66 down down correct
ODFL.US Old Dominion Freight Line Inc 20240503 0 185.05 189.6 184.33 185.06 1640300 185.06 up up correct
ODP.US The ODP Corporation 20240503 0 51.47 51.84 51.01 51.74 250177 51.74 up up correct
OESX.US Orion Energy Systems Inc 20240503 0 0.8892 0.8892 0.8502 0.87 46455 0.87 down up incorrect
OFED.US Oconee Federal Financial Corp 20240503 0 12.82 12.82 12.82 12.82 0 12.72
OFIX.US Orthofix Medical Inc 20240503 0 13.52 13.84 13.52 13.6 760549 13.6 up down incorrect
OFLX.US Omega Flex Inc 20240503 0 66.38 68.5 66.38 66.99 6300 66.99 up down incorrect
OFS.US OFS Capital Corporation 20240503 0 9.6 9.63 9.3301 9.49 88251 9.49 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240503 0 22.25 22.25 21.888 21.888 1300 21.888 down up incorrect
OGI.US OrganiGram Holdings Inc 20240503 0 1.89 1.94 1.84 1.855 1339216 1.855 down up incorrect
OKTA.US Okta Inc 20240503 0 96.9 97.735 94.975 96.55 982258 96.55 down up incorrect
OLB.US The OLB Group Inc 20240503 0 0.4966 0.62 0.453 0.47 98974 4.7 down up incorrect
OLED.US Universal Display Corporation 20240503 0 171 172.32 165.1 170.82 736345 170.82 down up incorrect
OLK.US Olink Holding AB (publ) 20240503 0 23.16 23.335 22.895 23.01 228350 23.01 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240503 0 76.59 77.275 76.04 76.8 743830 76.8 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20240503 0 10.37 10.84 10.18 10.67 697741 10.67 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20240503 0 1.68 1.725 1.57 1.61 1534299 1.61 down up incorrect
OM.US Outset Medical Inc 20240503 0 3.06 3.24 3.03 3.14 846560 3.14 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240503 0 88.79 89.22 86.59 86.69 31715 86.69 down down correct
OMCL.US Omnicell Inc 20240503 0 29.87 30.74 29.35 30.13 865887 30.13 up up correct
OMER.US Omeros Corporation 20240503 0 3.76 3.84 3.6101 3.73 158826 3.73 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240503 0 3.52 3.67 3.52 3.65 50277 3.65 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240503 0 2.83 3 2.56 2.58 395020 2.58 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240503 0 0.41 0.4196 0.3901 0.4131 81842 0.4131 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240503 0 0.365 0.3832 0.3393 0.355 61082 0.355 down down correct
ON.US ON Semiconductor Corporation 20240503 0 71.65 72.26 69.98 70.37 6516700 70.37 down down correct
ONB.US Old National Bancorp 20240503 0 17.32 17.38 17.13 17.19 1665333 17.19 down down correct
ONCT.US Oncternal Therapeutics Inc 20240503 0 8.745 8.745 8.745 8.745 337 8.745
ONCY.US Oncolytics Biotech Inc 20240503 0 1.19 1.19 1.16 1.17 98155 1.17 down down correct
ONDS.US Ondas Holdings Inc 20240503 0 0.8373 0.8697 0.7809 0.8027 168808 0.8027 down down correct
ONEW.US OneWater Marine Inc 20240503 0 23.49 23.71 22.585 22.68 81576 22.68 down down correct
ONVO.US Organovo Holdings Inc 20240503 0 0.95 1.17 0.95 1.03 1110523 1.03 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240503 0 11.67 11.67 11.67 11.67 0 11.67
OPBK.US OP Bancorp 20240503 0 9.6 9.8 9.6 9.71 26705 9.5951 up up correct
OPCH.US Option Care Health Inc 20240503 0 30.27 30.27 29.23 29.81 2075681 29.81 down down correct
OPEN.US Opendoor Technologies Inc 20240503 0 2.38 2.6 2.2 2.21 47495262 2.21 down down correct
OPGN.US OpGen Inc 20240503 0 0.49 0.4998 0.45 0.47 332597 0.47 down down correct
OPHC.US OptimumBank Holdings Inc 20240503 0 4.325 4.4372 4.325 4.4372 426 4.4372 up up correct
OPI.US Office Properties Income Trust 20240503 0 2.64 2.885 2.64 2.87 3604453 2.87 up up correct
OPINL.US Office Properties Income Trust 20240503 0 11.4 11.6 11.15 11.34 40700 11.34 down down correct
OPK.US OPKO Health Inc 20240503 0 1.32 1.35 1.29 1.3 4487673 1.3 down down correct
OPOF.US Old Point Financial Corporation 20240503 0 13.66 14.04 13.65 13.8 3199 13.8 up up correct
OPRA.US Opera Limited 20240503 0 13.49 13.86 13.26 13.78 731018 13.78 up up correct
OPRT.US Oportun Financial Corporation 20240503 0 3.29 3.58 3.2 3.51 489693 3.51 up up correct
OPRX.US OptimizeRx Corporation 20240503 0 10.94 10.97 10.6 10.62 103033 10.62 down down correct
OPT.US Opthea Limited 20240503 0 3.39 3.57 3.38 3.418 19692 3.418 up up correct
OPTN.US OptiNose Inc 20240503 0 0.8799 1.01 0.8799 1.01 1121608 1.01 up up correct
ORGN.US Origin Materials Inc 20240503 0 1.08 1.25 1.06 1.14 6708376 1.14 up up correct
ORGNW.US Origin Materials Inc Warrant 20240503 0 0.0498 0.0799 0.0482 0.0699 662457 0.0699 up up correct
ORGO.US Organogenesis Holdings Inc 20240503 0 2.48 2.64 2.455 2.49 895051 2.49 up up correct
ORGS.US Orgenesis Inc 20240503 0 0.5399 0.5796 0.505 0.527 75637 0.527 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240503 0 9.77 10.05 9.48 9.71 277184 9.71 down down correct
ORLY.US O'Reilly Automotive Inc 20240503 0 1003.36 1019.49 1003.36 1012.95 418000 1012.95 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240503 0 2.38 2.45 2.35 2.35 64697 2.35 down down correct
ORRF.US Orrstown Financial Services Inc 20240503 0 26.57 26.775 26.4001 26.6 53981 26.4 up up correct
OSBC.US Old Second Bancorp Inc 20240503 0 14.33 14.37 14.2 14.36 153727 14.36 up up correct
OSIS.US OSI Systems Inc 20240503 0 136 136.26 132.145 135.56 124018 135.56 down down correct
OSPN.US OneSpan Inc 20240503 0 13.88 14.24 11.77 12.39 1797452 12.39 down down correct
OSS.US One Stop Systems Inc 20240503 0 2.9 3.03 2.82 2.89 71969 2.89 down down correct
OSUR.US OraSure Technologies Inc 20240503 0 5.54 5.565 5.44 5.49 668077 5.49 down down correct
OSW.US OneSpaWorld Holdings Limited 20240503 0 15 15 14.66 14.84 352190 14.84 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240503 0 11.5 11.5 11.45 11.5 300 11.5
OTECU.US OceanTech Acquisitions I Corp. Units 20240503 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240503 0 30.44 30.5799 28.19 30.25 3706318 30.25 down down correct
OTLK.US Outlook Therapeutics Inc 20240503 0 8.57 8.88 8.515 8.6 101290 8.6 up up correct
OTLY.US Oatly Group AB 20240503 0 1.17 1.25 1.1604 1.23 3411492 1.23 up up correct
OTRK.US Ontrak Inc 20240503 0 0.267 0.27 0.2204 0.236 811286 0.236 down down correct
OTRKP.US Ontrak Inc 20240503 0 0.4897 0.4897 0.31 0.36 4965 0.36 down down correct
OTTR.US Otter Tail Corporation 20240503 0 88.02 88.19 87.08 87.82 106788 87.82 down down correct
OUST.US WT 20240503 0 0.085 0.095 0.0623 0.0623 22356 0.0623 down down correct
OVBC.US Ohio Valley Banc Corp 20240503 0 22.8 22.8 22.7 22.8 1525 22.8
OVID.US Ovid Therapeutics Inc 20240503 0 3.17 3.17 3 3.06 77179 3.06 down up incorrect
OVLY.US Oak Valley Bancorp 20240503 0 24.85 24.85 24.85 24.85 3342 24.85
OWSCX.US OWSCX 20240503 0 19.29 19.29 19.29 19.29 0 19.29
OXBR.US Oxbridge Re Holdings Limited 20240503 0 1.16 1.22 1.15 1.18 21187 1.18 up down incorrect
OXLC.US Oxford Lane Capital Corp 20240503 0 5.13 5.15 5.11 5.15 1821000 5.15 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240503 0 24 24 23.85 24 4600 24
OXLCM.US Oxford Lane Capital Corp 20240503 0 24.992 25 24.97 24.993 3300 24.993 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20240503 0 23.55 23.63 23.51 23.63 10000 23.63 up down incorrect
OXSQ.US Oxford Square Capital Corp 20240503 0 3.2 3.21 3.16 3.18 325902 3.18 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240503 0 22.2 22.28 22.01 22.28 5400 22.28 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20240503 0 23.99 24.24 23.99 24.24 400 24.24 up down incorrect
OZK.US Bank OZK 20240503 0 47.2 47.3 46.72 46.75 867909 46.75 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20240503 0 17.25 17.28 16.94 17 44600 17 down up incorrect
PAA.US Plains All American Pipeline L.P 20240503 0 17.23 17.66 17.02 17.49 5599907 17.49 up down incorrect
PAAS.US Pan American Silver Corp 20240503 0 18.41 18.7199 18.14 18.25 3882289 18.25 down up incorrect
PACB.US Pacific Biosciences of California Inc 20240503 0 1.87 2.045 1.75 1.83 14517070 1.83 down down correct
PAGP.US Plains GP Holdings L.P 20240503 0 18.05 18.55 17.84 18.4 2961630 18.4 up up correct
PAHC.US Phibro Animal Health Corporation 20240503 0 16.95 17.2 16.58 17.07 114274 17.07 up up correct
PALI.US Palisade Bio Inc 20240503 0 7.12 7.9 6.9601 7.74 162296 7.74 up up correct
PALT.US Paltalk Inc. Common Stock 20240503 0 3.45 3.62 3.31 3.58 5002 3.58 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240503 0 7.43 7.5 7.25 7.4 285724 7.4 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240503 0 293.695 297.49 290.37 296.21 3438974 296.21 up up correct
PASG.US Passage Bio Inc 20240503 0 1.34 1.38 1.3 1.31 41059 1.31 down down correct
PATK.US Patrick Industries Inc 20240503 0 112.18 113.24 108.4175 111.13 230452 111.13 down down correct
PAVM.US PAVmed Inc 20240503 0 2.2 2.2 2.0401 2.07 17931 2.07 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240503 0 0.021 0.021 0.021 0.021 550 0.021
PAX.US Patria Investments Limited 20240503 0 12.98 12.98 12.74 12.76 592827 12.76 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20240503 0 5.09 5.115 5.02 5.08 1812587 5.08 down up incorrect
PAYOW.US Payoneer Global Inc. Warrant 20240503 0 0.3 0.3399 0.3 0.31 2661 0.31 up down incorrect
PAYS.US PaySign Inc 20240503 0 4.68 4.74 4.64 4.73 175774 4.73 up down incorrect
PAYX.US Paychex Inc 20240503 0 119.27 120.21 118.87 120.1 1540545 119.1288 up down incorrect
PBBK.US PB Bankshares Inc. Common Stock 20240503 0 12.8 12.8 12.7661 12.7661 1114 12.7661 down up incorrect
PBFS.US Pioneer Bancorp Inc 20240503 0 9 9.27 8.93 9.15 19130 9.15 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20240503 0 12.31 12.31 12.31 12.31 216 12.31
PBLA.US Panbela Therapeutics Inc 20240503 0 0.41 0.4789 0.3901 0.4102 49422 0.4102 up up correct
PBPB.US Potbelly Corporation 20240503 0 10.08 10.24 9.85 9.9 296074 9.9 down down correct
PBYI.US Puma Biotechnology Inc 20240503 0 5.1 5.26 4.81 4.86 390616 4.86 down down correct
PCAR.US PACCAR Inc 20240503 0 107.11 107.29 104.44 104.79 3899161 104.79 down down correct
PCB.US PCB Bancorp 20240503 0 15.33 15.44 15.1287 15.44 9558 15.261 up up correct
PCH.US PotlatchDeltic Corporation 20240503 0 42.11 42.48 41.625 42 300621 42 down down correct
PCRX.US Pacira BioSciences Inc 20240503 0 27.68 27.77 27.05 27.21 247316 27.21 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240503 0 2.3 2.3 2.15 2.17 91438 2.17 down down correct
PCT.US PureCycle Technologies Inc 20240503 0 5.34 5.505 5.28 5.34 1863593 5.34
PCTTU.US PureCycle Technologies Inc 20240503 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240503 0 1.49 1.75 1.49 1.6 4048 1.6 up up correct
PCTY.US Paylocity Holding Corporation 20240503 0 184.52 184.7726 166.38 167.63 2044545 167.63 down down correct
PCVX.US Vaxcyte Inc 20240503 0 66.48 67.08 65.46 65.96 620649 65.96 down down correct
PCYO.US Pure Cycle Corporation 20240503 0 9.9 10.03 9.83 9.91 50829 9.91 up up correct
PDCO.US Patterson Companies Inc 20240503 0 25.63 25.91 25.54 25.66 1008448 25.66 up up correct
PDD.US Pinduoduo Inc 20240503 0 137.54 140.21 136.56 140.18 11575700 140.18 up up correct
PDEX.US Pro 20240503 0 18.34 18.9239 17.65 18.25 21410 18.25 down down correct
PDFS.US PDF Solutions Inc 20240503 0 31.73 32.09 31.47 31.66 89495 31.66 down down correct
PDLB.US PDL Community Bancorp 20240503 0 8.5 8.7 8.44 8.65 27295 8.65 up up correct
PDSB.US PDS Biotechnology Corporation 20240503 0 3.85 3.96 3.74 3.82 430970 3.82 down down correct
PDSKX.US PDSKX 20240503 0 25.38 25.38 25.38 25.38 0 25.38
PDSRX.US PDSRX 20240503 0 25.26 25.26 25.26 25.26 0 25.26
PDSYX.US PDSYX 20240503 0 25.64 25.64 25.64 25.64 0 25.64
PEB.US PH 20240503 0 18.22 18.22 18.22 18.22 271 18.22
PEBK.US Peoples Bancorp of North Carolina Inc 20240503 0 31.59 31.59 30.95 31 9834 31 down down correct
PEBO.US Peoples Bancorp Inc 20240503 0 29.61 29.98 29.61 29.98 76458 29.98 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240503 0 33.5 33.6 32.87 33.08 689044 33.08 down down correct
PEGA.US Pegasystems Inc 20240503 0 59.75 60.21 59.28 59.55 387407 59.55 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240503 0 8.99 8.99 8.99 8.99 0 8.99
PENN.US Penn National Gaming Inc 20240503 0 15.22 15.6 14.94 15.125 8572736 15.125 down down correct
PEP.US PepsiCo Inc 20240503 0 175.8 176.49 175 176.15 3492120 176.15 up up correct
PERI.US Perion Network Ltd 20240503 0 12.99 13.055 12.59 12.86 638323 12.86 down down correct
PESI.US Perma 20240503 0 11.75 12.6 10.63 11.7 229060 11.7 down down correct
PETQ.US PetIQ Inc 20240503 0 17.07 17.18 16.95 17.04 166660 17.04 down down correct
PETS.US PetMed Express Inc 20240503 0 4.03 4.115 3.99 4.05 248382 4.05 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240503 0 0.83 0.8395 0.8005 0.83 17848 0.83
PETZ.US TDH Holdings Inc 20240503 0 1.09 1.14 1.06 1.08 19858 1.08 down down correct
PFALX.US PFALX 20240503 0 6.94 6.94 6.94 6.94 0 6.94
PFBC.US Preferred Bank 20240503 0 79.01 79.625 78.19 79.37 111310 79.37 up up correct
PFC.US Premier Financial Corp 20240503 0 20.82 20.92 20.6 20.75 168885 20.75 down down correct
PFFLX.US PFFLX 20240503 0 6.94 6.94 6.94 6.94 0 6.94
PFG.US Principal Financial Group Inc 20240503 0 80.94 81.47 80.31 81.21 784860 81.21 up up correct
PFIE.US Profire Energy Inc 20240503 0 1.8 1.81 1.77 1.78 144485 1.78 down down correct
PFIS.US Peoples Financial Services Corp 20240503 0 39.5 39.62 39.3 39.6 6425 39.6 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240503 0 6.94 6.94 6.94 6.94 0 6.94
PFLT.US PennantPark Floating Rate Capital Ltd 20240503 0 11.45 11.47 11.245 11.38 779012 11.38 down up incorrect
PFMT.US Performant Financial Corporation 20240503 0 2.88 2.88 2.73 2.78 85796 2.78 down up incorrect
PFTA.US Portage Fintech Acquisition Corp 20240503 0 10.73 10.73 10.73 10.73 110 10.73
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240503 0 11 11.78 10.95 11.6 2800 11.6 up down incorrect
PFX.US Phenixfin Corporation 20240503 0 44.56 44.56 44.25 44.36 2228 44.36 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240503 0 22.21 22.25 22.21 22.25 500 22.25 up up correct
PGC.US Peapack 20240503 0 23.23 23.545 23.15 23.31 76623 23.2595 up up correct
PGEN.US Precigen Inc 20240503 0 1.45 1.49 1.39 1.42 600018 1.42 down down correct
PGNY.US Progyny Inc 20240503 0 32.46 32.62 31.42 31.72 760486 31.72 down down correct
PHAR.US Pharming Group NV 20240503 0 9.84 10 9.371 10 1529 10 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240503 0 10.35 10.37 9.84 10.04 647444 10.04 down down correct
PHIO.US Phio Pharmaceuticals Corp 20240503 0 0.81 0.8299 0.7762 0.8197 137812 0.8197 up up correct
PHUN.US Phunware Inc 20240503 0 6.66 6.968 6.56 6.66 126600 6.66
PHVS.US Pharvaris N.V 20240503 0 23.77 23.9 22.475 22.6 55488 22.6 down down correct
PI.US Impinj Inc 20240503 0 162.4 163.45 158.09 161.23 336436 161.23 down down correct
PIIVX.US PIIVX 20240503 0 40.18 40.18 40.18 40.18 0 40.18
PINC.US Premier Inc 20240503 0 21.37 21.39 20.47 20.53 1853359 20.53 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240503 0 10.98 11.2 10.6 11.08 31507 11.08 up up correct
PIXY.US ShiftPixy Inc 20240503 0 1.78 2.05 1.75 1.91 143638 1.91 up up correct
PKBK.US Parke Bancorp Inc 20240503 0 16.72 16.84 16.6 16.84 15005 16.84 up up correct
PKOH.US Park 20240503 0 27 27 25.675 26.07 12158 26.07 down down correct
PLAB.US Photronics Inc 20240503 0 29 29.13 28.5436 28.78 350378 28.78 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240503 0 53.85 54.3303 52.6 52.82 841506 52.82 down down correct
PLBC.US Plumas Bancorp 20240503 0 36 36.19 35.77 36.19 11700 36.19 up up correct
PLBY.US PLBY Group Inc 20240503 0 1.02 1.05 0.99 1.04 296537 1.04 up up correct
PLCE.US The Children's Place Inc 20240503 0 8.01 8.31 7.53 7.78 488737 7.78 down down correct
PLL.US Piedmont Lithium Inc 20240503 0 13.43 13.8 13.08 13.33 492773 13.33 down down correct
PLMI.US Plum Acquisition Corp. I 20240503 0 11.1 11.1 11.1 11.1 800 11.1
PLMIU.US Plum Acquisition Corp. I 20240503 0 11.11 11.11 11.11 11.11 0 11.11
PLMIW.US Plum Acquisition Corp. I 20240503 0 0.36 0.36 0.36 0.36 101 0.36
PLMR.US Palomar Holdings Inc 20240503 0 79.36 82.91 78.52 80.82 290890 80.82 up up correct
PLPC.US Preformed Line Products Company 20240503 0 126.33 127.33 124.24 126.75 8954 126.75 up up correct
PLRX.US Pliant Therapeutics Inc 20240503 0 13.8 14.09 13.58 13.98 302700 13.98 up up correct
PLSE.US Pulse Biosciences Inc 20240503 0 8.09 8.23 7.73 7.82 169447 7.82 down down correct
PLTK.US Playtika Holding Corp 20240503 0 7.81 7.835 7.7 7.76 734100 7.76 down down correct
PLUG.US Plug Power Inc 20240503 0 2.56 2.78 2.56 2.74 44789000 2.74 up up correct
PLUS.US ePlus inc 20240503 0 78.32 78.6 77.22 77.92 103218 77.92 down down correct
PLXS.US Plexus Corp 20240503 0 105.17 105.17 102.34 104.07 83686 104.07 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240503 0 9.33 9.33 9.205 9.295 516317 9.295 down down correct
PMAAX.US PMAAX 20240503 0 10.2 10.2 10.2 10.2 0 10.2
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240503 0 2.1 2.19 2.1 2.11 3547 2.11 up up correct
PMD.US Psychemedics Corporation 20240503 0 2.55 2.55 2.55 2.55 721 2.55
PMFLX.US PMFLX 20240503 0 10.2 10.2 10.2 10.2 0 10.2
PMGM.US Priveterra Acquisition Corp 20240503 0 11.09 11.09 11.09 11.09 0 11.09
PMGMU.US Priveterra Acquisition Corp 20240503 0 10.96 10.96 10.96 10.96 0 10.96
PMGMW.US Priveterra Acquisition Corp 20240503 0 0.025 0.0251 0.025 0.0251 200 0.0251 up up correct
PMT.US PC 20240503 0 19.14 19.2302 19.07 19.2067 19541 19.2067 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240503 0 18.17 18.17 17.23 17.48 17816 17.48 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240503 0 1.92 2.0102 1.89 1.99 1272571 1.99 up up correct
PNBK.US Patriot National Bancorp Inc 20240503 0 3.45 3.45 3.45 3.45 396 3.45
PNFP.US Pinnacle Financial Partners Inc 20240503 0 82.48 83.02 81.43 82.19 362168 82.19 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240503 0 23.41 23.52 23.29 23.3 8100 23.3 down down correct
PNNT.US PennantPark Investment Corporation 20240503 0 7.1 7.15 7.04 7.04 313313 7.04 down down correct
PNRG.US PrimeEnergy Resources Corporation 20240503 0 103.45 103.45 103.45 103.45 325 103.45
PNTG.US The Pennant Group Inc 20240503 0 21.44 21.8087 21.06 21.4 187380 21.4 down down correct
POAI.US Predictive Oncology Inc 20240503 0 1.6 1.83 1.58 1.81 446104 1.81 up up correct
PODD.US Insulet Corporation 20240503 0 176.84 180.25 174.108 174.43 614615 174.43 down down correct
POLA.US Polar Power Inc 20240503 0 0.37 0.397 0.36 0.382 12985 0.382 up up correct
POOL.US Pool Corporation 20240503 0 366.59 371.31 364.27 364.65 430034 364.65 down down correct
POWI.US Power Integrations Inc 20240503 0 69.45 69.9 67.19 68.6 516780 68.6 down down correct
POWL.US Powell Industries Inc 20240503 0 162.16 163.736 156.3 159.95 317202 159.95 down down correct
POWW.US AMMO Inc 20240503 0 2.55 2.58 2.5 2.54 249694 2.54 down down correct
POWWP.US AMMO Inc 20240503 0 26.35 26.424 26.35 26.41 1800 26.41 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240503 0 23.08 23.17 22.76 22.95 681246 22.95 down down correct
PPBT.US Purple Biotech Ltd 20240503 0 0.564 0.57 0.53 0.53 108156 0.53 down down correct
PPC.US Pilgrim's Pride Corporation 20240503 0 35.97 36.76 35.97 36.28 910096 36.28 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240503 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240503 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240503 0 8.8 9.015 8.8 8.85 16104 8.85 up up correct
PPSI.US Pioneer Power Solutions Inc 20240503 0 3.85 3.885 3.795 3.84 46431 3.84 down down correct
PPTA.US Midas Gold Corp. 20240503 0 5.22 5.31 5 5.19 150419 5.19 down down correct
PRAA.US PRA Group Inc 20240503 0 25.38 25.59 24.8 24.95 146920 24.95 down down correct
PRAX.US Praxis Precision Medicines Inc 20240503 0 55.4 55.435 54.345 54.54 169370 54.54 down down correct
PRCH.US Porch Group Inc 20240503 0 3.47 3.58 3.38 3.44 535796 3.44 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240503 0 62.95 64.89 60.67 64.31 1143117 64.31 up up correct
PRDEX.US PREDEX Funds 20240503 0 23.92 23.92 23.92 23.92 0 23.92
PRDO.US Perdoceo Education Corporation 20240503 0 24.46 24.66 23.42 24.34 1290777 24.34 down down correct
PRFT.US Perficient Inc 20240503 0 49.52 49.89 48.03 48.11 675055 48.11 down down correct
PRFX.US PainReform Ltd 20240503 0 0.92 0.966 0.81 0.821 77988 0.821 down down correct
PRGS.US Progress Software Corporation 20240503 0 50.73 50.73 50.18 50.51 217718 50.51 down down correct
PRIM.US Primoris Services Corporation 20240503 0 47.91 48.4 46.955 47.3 456063 47.3 down down correct
PRIVX.US Sharespost 100 Fund 20240503 0 39.51 39.51 39.51 39.51 0 39.51
PRLD.US Prelude Therapeutics Incorporated 20240503 0 4.03 4.11 3.795 3.86 17251 3.86 down down correct
PRLVX.US PRLVX 20240503 0 38.86 38.86 38.86 38.86 0 38.86
PROC.US Procaps Group S.A. Ordinary Shares 20240503 0 2.85 3.38 2.8 2.82 6600 2.82 down down correct
PROCW.US Procaps Group S.A. Warrants 20240503 0 0.0712 0.0712 0.0712 0.0712 118 0.0712
PROF.US Profound Medical Corp 20240503 0 7.3925 7.5971 7.33 7.36 8257 7.36 down down correct
PROV.US Provident Financial Holdings Inc 20240503 0 12.95 13.02 12.72 12.85 4244 12.85 down down correct
PRPH.US ProPhase Labs Inc 20240503 0 5.3 5.5 5.2 5.42 38408 5.42 up up correct
PRPL.US Purple Innovation Inc 20240503 0 1.63 1.73 1.595 1.61 287721 1.61 down down correct
PRPO.US Precipio Inc 20240503 0 5.75 6 5.75 5.8 951 5.8 up up correct
PRQR.US ProQR Therapeutics N.V 20240503 0 1.99 2.05 1.97 2.01 215686 2.01 up up correct
PRTA.US Prothena Corporation plc 20240503 0 22.99 23.7 22.74 22.93 653662 22.93 down down correct
PRTC.US PureTech Health plc 20240503 0 28.471 28.471 28.471 28.471 300 28.471
PRTG.US Portage Biotech Inc 20240503 0 0.27 0.272 0.245 0.271 123947 0.271 up up correct
PRTH.US Priority Technology Holdings Inc 20240503 0 3.25 3.25 3.19 3.19 16964 3.19 down down correct
PRTS.US CarParts.com Inc 20240503 0 1.29 1.33 1.27 1.28 563886 1.28 down down correct
PRVA.US Privia Health Group Inc 20240503 0 18.82 18.91 18.39 18.74 936658 18.74 down down correct
PSA.US PQ 20240503 0 17.59 17.64 17.43 17.57 1247 17.57 down down correct
PSEC.US Prospect Capital Corporation 20240503 0 5.23 5.28 5.23 5.23 1197002 5.23
PSHG.US Performance Shipping Inc 20240503 0 2.22 2.22 2.0901 2.17 21924 2.17 down down correct
PSMT.US PriceSmart Inc 20240503 0 82.57 82.81 81.61 82.46 94268 82.46 down down correct
PSNL.US Personalis Inc 20240503 0 1.62 1.85 1.53 1.54 356039 1.54 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240503 0 18.03 18.03 18.03 18.03 0 18.03
PSTV.US Plus Therapeutics Inc 20240503 0 1.8 1.84 1.8 1.8 3705 1.8
PSTX.US Poseida Therapeutics Inc 20240503 0 2.83 2.99 2.82 2.87 549987 2.87 up up correct
PT.US Pintec Technology Holdings Limited 20240503 0 1.08 1.08 1.04 1.05 11363 1.05 down down correct
PTC.US PTC Inc 20240503 0 172.04 177.055 171.71 175.77 1491232 175.77 up up correct
PTCT.US PTC Therapeutics Inc 20240503 0 34.73 34.83 32.81 33.01 992559 33.01 down down correct
PTDEX.US PREDEX 20240503 0 24.02 24.02 24.02 24.02 0 24.02
PTEN.US Patterson 20240503 0 10.73 10.745 10.52 10.68 6862023 10.68 down down correct
PTGX.US Protagonist Therapeutics Inc 20240503 0 26.2 26.585 25.745 26.09 355731 26.09 down down correct
PTIX.US Protagenic Therapeutics Inc 20240503 0 1.34 1.34 1.28 1.28 1837 1.28 down down correct
PTIXW.US Protagenic Therapeutics Inc 20240503 0 0.026 0.026 0.026 0.026 600 0.026
PTLO.US Portillo's Inc. Class A Common Stock 20240503 0 12.16 12.37 11.89 11.92 777741 11.92 down down correct
PTMN.US Portman Ridge Finance Corporation 20240503 0 19.22 19.53 19.22 19.32 20000 19.32 up up correct
PTON.US Peloton Interactive Inc 20240503 0 3.17 3.61 3.17 3.425 34797793 3.425 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240503 0 0.7189 0.7664 0.6875 0.7133 393034 0.7133 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240503 0 17.5 17.5 17.11 17.24 9271 17.24 down down correct
PTVE.US Pactiv Evergreen Inc 20240503 0 14.98 14.98 12.56 13.57 1743190 13.57 down down correct
PUBM.US PubMatic Inc 20240503 0 23.38 23.7356 23.07 23.43 294654 23.43 up up correct
PUCK.US Goal Acquisitions Corp 20240503 0 10.76 10.76 10.76 10.76 0 10.76
PUCKU.US Goal Acquisitions Corp 20240503 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20240503 0 0.01 0.01 0.0041 0.0041 4000 0.0041 down down correct
PULM.US Pulmatrix Inc 20240503 0 1.9903 1.9903 1.89 1.96 6201 1.96 down down correct
PUYI.US Puyi Inc 20240503 0 8.7 8.7 8.7 8.7 272 8.7
PVBC.US Provident Bancorp Inc 20240503 0 9.51 9.72 9.51 9.65 36968 9.65 up up correct
PWDEX.US PREDEX 20240503 0 24.01 24.01 24.01 24.01 0 24.01
PWFL.US PowerFleet Inc 20240503 0 5.1 5.1 4.81 4.99 904984 4.99 down down correct
PWOD.US Penns Woods Bancorp Inc 20240503 0 18.96 18.96 18.37 18.47 17735 18.47 down down correct
PWP.US Perella Weinberg Partners 20240503 0 12.75 14.96 11.68 14.72 1794236 14.72 up up correct
PXLW.US Pixelworks Inc 20240503 0 1.76 1.9099 1.76 1.89 354832 1.89 up up correct
PXS.US Pyxis Tankers Inc 20240503 0 4.65 4.69 4.64 4.68 4326 4.68 up up correct
PXSAP.US Pyxis Tankers Inc 20240503 0 24.6 24.6 24.6 24.6 800 24.4394
PXSAW.US Pyxis Tankers Inc 20240503 0 1.39 1.39 1.39 1.39 8 1.39
PYCR.US Paycor HCM Inc. Common Stock 20240503 0 17.33 17.6 17.165 17.3 577239 17.3 down down correct
PYPD.US PolyPid Ltd 20240503 0 4.94 4.94 4.94 4.94 900 4.94
PYPL.US PayPal Holdings Inc 20240503 0 67.64 67.89 64.72 65.7 15435200 65.7 down down correct
PYXS.US Pyxis Oncology Inc. 20240503 0 4.5 4.78 4.29 4.38 818440 4.38 down down correct
PZZA.US Papa John's International Inc 20240503 0 60.73 61.32 58.95 58.98 771410 58.98 down down correct
QCOM.US QUALCOMM Incorporated 20240503 0 182.24 183.19 177.8 179.64 10043910 179.64 down down correct
QCRH.US QCR Holdings Inc 20240503 0 57.94 57.94 57.2 57.29 33585 57.29 down down correct
QDEL.US Quidel Corporation 20240503 0 42.92 43.29 41.87 42.5 902037 42.5 down down correct
QFIN.US 360 DigiTech Inc 20240503 0 19.89 20.01 19.41 19.5 1511925 19.5 down down correct
QH.US Quhuo Limited 20240503 0 0.557 0.6093 0.557 0.573 55176 0.573 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240503 0 4.09 4.09 3.83 3.95 241071 3.95 down down correct
QIWI.US QIWI plc 20240503 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240503 0 0.2914 0.334 0.2737 0.301 232007 0.301 up up correct
QLI.US Qilian International Holding Group Limited 20240503 0 0.6703 0.7299 0.6311 0.6778 18545 0.6778 up up correct
QLYS.US Qualys Inc 20240503 0 167.97 168.75 162.4001 165.37 357412 165.37 down up incorrect
QMCO.US Quantum Corporation 20240503 0 0.4488 0.45 0.43 0.4396 106823 0.4396 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240503 0 0.731 0.795 0.73 0.7763 92858 0.7763 up down incorrect
QNST.US QuinStreet Inc 20240503 0 18.88 19.08 18.7 18.9 434937 18.9 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240503 0 23.34 23.48 23.25 23.42 77600 23.42 up down incorrect
QRHC.US Quest Resource Holding Corporation 20240503 0 10.2 10.28 10.13 10.25 36751 10.25 up down incorrect
QRTEA.US Qurate Retail Inc 20240503 0 0.95 0.998 0.9174 0.93 5038807 0.93 down up incorrect
QRTEB.US Qurate Retail Inc 20240503 0 4.22 4.43 4.22 4.25 1403 4.25 up down incorrect
QRTEP.US Qurate Retail Inc 20240503 0 49.04 49.53 48.07 49.51 21300 49.51 up down incorrect
QRVO.US Qorvo Inc 20240503 0 96.52 97.3 95.41 95.95 2424500 95.95 down up incorrect
QSI.US Quantum 20240503 0 1.84 1.99 1.825 1.84 844262 1.84
QSIAW.US Quantum 20240503 0 0.2212 0.2399 0.205 0.2399 3251 0.2399 up down incorrect
QTRX.US Quanterix Corporation 20240503 0 17.19 17.67 16.67 17.02 367415 17.02 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20240503 0 0.79 0.8 0.7542 0.7678 735264 0.7678 down up incorrect
QUIK.US QuickLogic Corporation 20240503 0 13.61 14.2194 13.5011 13.92 210899 13.92 up down incorrect
QURE.US uniQure N.V 20240503 0 4.78 4.965 4.66 4.69 452909 4.69 down down correct
RAIL.US FreightCar America Inc 20240503 0 3.65 3.91 3.65 3.86 61304 3.86 up up correct
RAND.US Rand Capital Corporation 20240503 0 14.1458 14.1458 13.83 13.83 385 13.83 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240503 0 6.39 7.25 6.24 7.15 477912 7.15 up up correct
RAPT.US RAPT Therapeutics Inc 20240503 0 8.28 8.58 8.15 8.33 587552 8.33 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240503 0 44.88 46.005 42.675 42.75 1143019 42.75 down down correct
RAVE.US RAVE Restaurant Group Inc 20240503 0 2.09 2.09 1.95 1.97 33289 1.97 down down correct
RBB.US RBB Bancorp 20240503 0 18.5 18.5 18.05 18.23 26692 18.23 down down correct
RBBN.US Ribbon Communications Inc 20240503 0 3.25 3.285 3.15 3.17 229232 3.17 down down correct
RBCAA.US Republic Bancorp Inc 20240503 0 52 53.03 51.84 52.63 17568 52.63 up up correct
RBCN.US Rubicon Technology Inc 20240503 0 0.73 0.73 0.73 0.73 200 0.73
RBKB.US Rhinebeck Bancorp Inc 20240503 0 7.724 7.73 7.47 7.65 1607 7.65 down down correct
RCAT.US Red Cat Holdings Inc 20240503 0 1.4 1.41 1.05 1.13 3463186 1.13 down down correct
RCEL.US AVITA Medical Inc 20240503 0 8.94 9.1111 8.66 8.75 142531 8.75 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240503 0 9.87 9.87 9.87 9.87 0 9.87
RCICX.US Resource Credit Income Fund Class C 20240503 0 9.98 9.98 9.98 9.98 0 9.98
RCIIX.US Resource Credit Income Fund Class I Shar 20240503 0 9.88 9.88 9.88 9.88 0 9.88
RCILX.US RCILX 20240503 0 9.87 9.87 9.87 9.87 0 9.87
RCIWX.US Resource Credit Income Fund Class W Shar 20240503 0 9.86 9.86 9.86 9.86 0 9.86
RCKT.US Rocket Pharmaceuticals Inc 20240503 0 23.63 24 23.3 23.47 630425 23.47 down down correct
RCKY.US Rocky Brands Inc 20240503 0 34.63 35.6899 34 35.11 84920 35.11 up up correct
RCM.US R1 RCM Inc 20240503 0 12.68 12.89 12.44 12.47 952940 12.47 down down correct
RCMT.US RCM Technologies Inc 20240503 0 19.43 19.71 19.41 19.52 42291 19.52 up up correct
RCON.US Recon Technology Ltd 20240503 0 1.75 1.96 1.66 1.72 379489 1.72 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240503 0 1.6227 1.7 1.56 1.56 5068 1.56 down down correct
RDCM.US RADCOM Ltd 20240503 0 9.77 9.8199 9.235 9.52 19864 9.52 down down correct
RDFN.US Redfin Corporation 20240503 0 6.23 6.75 6.102 6.2 7160559 6.2 down down correct
RDHL.US RedHill Biopharma Ltd 20240503 0 0.4674 0.4674 0.4498 0.4498 173901 0.4498 down down correct
RDI.US Reading International Inc 20240503 0 1.74 1.74 1.7 1.7 1296 1.7 down down correct
RDIB.US Reading International Inc 20240503 0 16 16 15.3 15.8 780 15.8 down down correct
RDNT.US RadNet Inc 20240503 0 52.03 52.3999 51.03 51.2 472532 51.2 down down correct
RDUS.US Radius Health Inc 20240503 0 17.92 18.04 17.5 17.86 175700 17.86 down down correct
RDVT.US Red Violet Inc 20240503 0 17.68 18.11 17.39 17.63 27269 17.63 down down correct
RDWR.US Radware Ltd 20240503 0 17.04 17.09 16.82 16.85 228103 16.85 down down correct
REAL.US The RealReal Inc 20240503 0 3.88 4.015 3.725 3.9 2543754 3.9 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240503 0 4.16 4.2152 3.94 4.07 639567 4.07 down down correct
REE.US REE Automotive Ltd. 20240503 0 3.97 4.14 3.82 3.97 39900 3.97
REED.US Reed's Inc 20240503 0 1.32 1.33 1.31 1.33 600 1.33 up down incorrect
REFR.US Research Frontiers Incorporated 20240503 0 1.6 1.6099 1.58 1.59 17705 1.59 down up incorrect
REG.US Regency Centers Corporation 20240503 0 60.67 61.07 58.08 59 2137541 59 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20240503 0 926.94 958.13 926.94 957 547400 957 up down incorrect
REKR.US Rekor Systems Inc 20240503 0 1.91 1.975 1.88 1.93 803074 1.93 up down incorrect
RELI.US Reliance Global Group Inc 20240503 0 0.2601 0.2649 0.2503 0.2519 178159 0.2519 down up incorrect
RELL.US Richardson Electronics Ltd 20240503 0 10.83 10.83 10.555 10.76 47095 10.7004 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20240503 0 15.53 15.95 14.87 14.91 3020866 14.91 down up incorrect
REPL.US Replimune Group Inc 20240503 0 6.8 7.08 6.605 6.95 631256 6.95 up down incorrect
RETO.US ReTo Eco 20240503 0 1.26 1.35 1.2495 1.335 55206 1.335 up up correct
REYN.US Reynolds Consumer Products Inc 20240503 0 28.72 28.8 28.34 28.47 444900 28.47 down down correct
RFIL.US RF Industries Ltd 20240503 0 2.91 2.99 2.91 2.95 2872 2.95 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240503 0 6.21 6.31 4.8501 5.33 5282 5.33 down down correct
RGCO.US RGC Resources Inc 20240503 0 20.63 21.38 20.63 21.38 8015 21.38 up up correct
RGEN.US Repligen Corporation 20240503 0 170.1 172 166.43 167.05 454984 167.05 down down correct
RGLD.US Royal Gold Inc 20240503 0 122.69 122.69 121 122.29 276105 122.29 down down correct
RGLS.US Regulus Therapeutics Inc 20240503 0 2.83 2.83 2.64 2.65 406153 2.65 down down correct
RGNX.US REGENXBIO Inc 20240503 0 17.24 17.52 16.68 16.83 239865 16.83 down down correct
RGP.US Resources Connection Inc 20240503 0 11.22 11.32 11.06 11.17 173160 11.17 down down correct
RIBT.US RiceBran Technologies 20240503 0 0.16 0.18 0.16 0.18 1400 0.18 up up correct
RICK.US RCI Hospitality Holdings Inc 20240503 0 51.72 52.5 50.79 50.97 43263 50.97 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240503 0 1.18 1.22 1.16 1.2 791587 1.2 up down incorrect
RILY.US B. Riley Financial Inc 20240503 0 33.62 34.4199 29.6201 31.1 1114429 31.1 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240503 0 21.5 21.51 21.3 21.33 9600 21.33 down up incorrect
RILYM.US RILYM 20240503 0 24.19 24.24 24.092 24.16 41400 24.16 down up incorrect
RILYN.US B. Riley Financial Inc 20240503 0 20.91 21 20.03 20.63 63800 20.63 down up incorrect
RILYP.US B. Riley Financial Inc 20240503 0 20.48 20.49 19.8 20.49 16100 20.49 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240503 0 18.9 18.9 17.671 18 9200 18 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240503 0 17.18 17.224 16.33 16.56 68900 16.56 down up incorrect
RIOT.US Riot Blockchain Inc 20240503 0 10.65 11.09 10.28 10.42 22794900 10.42 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240503 0 10.13 10.408 9.9 10.07 47151953 10.07 down up incorrect
RKDA.US Arcadia Biosciences Inc 20240503 0 2.005 2.029 1.949 1.955 9288 1.955 down up incorrect
RKLB.US Rocket Lab USA Inc. 20240503 0 4 4.08 3.96 4 5417240 4
RLAY.US Relay Therapeutics Inc 20240503 0 8.71 8.71 6.79 7.04 1167807 7.04 down up incorrect
RLMD.US Relmada Therapeutics Inc 20240503 0 3.8 3.93 3.63 3.68 92915 3.68 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20240503 0 1.87 1.89 1.78 1.83 227968 1.83 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20240503 0 11.25 11.25 11.25 11.25 866 11.25
RMBL.US RumbleON Inc 20240503 0 5.15 5.39 5.15 5.21 106061 5.21 up down incorrect
RMBS.US Rambus Inc 20240503 0 55.9 56.41 55.3 56.08 1289791 56.08 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20240503 0 3.56 3.68 3.5598 3.58 6218 3.58 up down incorrect
RMGC.US RMG Acquisition Corp. III 20240503 0 9.75 9.75 9.75 9.75 0 9.75
RMGCU.US RMG Acquisition Corp. III 20240503 0 9.41 9.41 9.41 9.41 0 9.41
RMNI.US Rimini Street Inc 20240503 0 2.59 2.64 2.43 2.55 521404 2.55 down up incorrect
RMR.US The RMR Group Inc 20240503 0 24.25 24.75 24.14 24.24 86765 24.24 down up incorrect
RMTI.US Rockwell Medical Inc 20240503 0 1.65 1.72 1.57 1.58 75072 1.58 down down correct
RNA.US Avidity Biosciences Inc 20240503 0 26.68 27.34 26.075 26.45 641653 26.45 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240503 0 0.75 1.05 0.695 0.82 6152775 0.82 up up correct
RNLX.US Renalytix Plc 20240503 0 0.7711 0.798 0.631 0.7001 217898 0.7001 down down correct
RNST.US Renasant Corporation 20240503 0 30.62 30.62 30.08 30.09 176694 30.09 down down correct
RNW.US Renew Energy Global PLC 20240503 0 5.78 6.255 5.72 6.2 972086 6.2 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240503 0 0.48 0.49 0.413 0.43 2400 0.43 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240503 0 1.265 1.3 1.22 1.22 23507 1.22 down down correct
ROAD.US Construction Partners Inc 20240503 0 52.13 52.7205 51.39 51.5 339159 51.5 down down correct
ROCK.US Gibraltar Industries Inc 20240503 0 72.54 73.8399 71.26 71.69 160934 71.69 down down correct
ROIC.US Retail Opportunity Investments Corp 20240503 0 12.66 12.73 12.29 12.38 559940 12.38 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240503 0 11.48 11.5 11.28 11.39 3693343 11.39 down down correct
ROKU.US Roku Inc 20240503 0 61.3 61.48 58.7 59.11 3904550 59.11 down down correct
ROOT.US Root Inc 20240503 0 57.64 58.97 52.37 56.29 786688 56.29 down down correct
ROST.US Ross Stores Inc 20240503 0 128.02 131.41 128.02 130.84 3732548 130.84 up up correct
RPAY.US Repay Holdings Corporation 20240503 0 10.57 10.57 10.25 10.33 338244 10.33 down down correct
RPD.US Rapid7 Inc 20240503 0 45.6 45.65 44.12 45.21 1107794 45.21 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240503 0 1.75 1.77 1.72 1.74 110683 1.74 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240503 0 0.935 0.9631 0.89 0.89 173143 0.89 down down correct
RPRX.US Royalty Pharma plc 20240503 0 28.66 28.78 28.135 28.41 2169369 28.41 down down correct
RPTX.US Repare Therapeutics Inc 20240503 0 3.48 3.74 3.445 3.45 173798 3.45 down down correct
RRBI.US Red River Bancshares Inc 20240503 0 48 48 46.69 47.94 9046 47.94 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240503 0 7.73 7.86 7.27 7.32 138476 7.32 down down correct
RRR.US Red Rock Resorts Inc 20240503 0 54.48 54.98 53.76 54.37 382991 54.37 down down correct
RSLS.US ReShape Lifesciences Inc 20240503 0 0.175 0.179 0.1676 0.1693 72857 0.1693 down down correct
RSSS.US Research Solutions Inc 20240503 0 2.8998 2.91 2.85 2.88 9755 2.88 down down correct
RSVR.US Reservoir Media Inc 20240503 0 8.74 8.815 8.48 8.56 31694 8.56 down down correct
RSVRW.US Reservoir Media Management Inc 20240503 0 1.209 1.26 1.209 1.26 700 1.26 up up correct
RUN.US Sunrun Inc 20240503 0 11.61 12.39 11.56 11.9 12453590 11.9 up up correct
RUSHA.US Rush Enterprises Inc 20240503 0 44.14 44.33 43.075 43.7 403279 43.535 down down correct
RUSHB.US Rush Enterprises Inc 20240503 0 41.66 41.66 40.65 40.98 9190 40.8164 down down correct
RVMD.US Revolution Medicines Inc 20240503 0 40 40.21 39.1 40.2 789795 40.2 up up correct
RVNC.US Revance Therapeutics Inc 20240503 0 3.92 4.0706 3.88 3.95 1370606 3.95 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240503 0 3.23 3.2875 3.1 3.2 109318 3.2 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240503 0 0.5544 0.5544 0.2575 0.5 2492 0.5 down down correct
RVSB.US Riverview Bancorp Inc 20240503 0 4.05 4.49 4.05 4.2 49036 4.2 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240503 0 13.01 13.1 12.94 13.03 185500 13.03 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240503 0 9.24 9.4 8.7 8.84 3982474 8.84 down down correct
RXST.US RxSight Inc. Common Stock 20240503 0 60 61.85 59.5868 61.68 532855 61.68 up up correct
RXT.US Rackspace Technology Inc 20240503 0 1.8 1.87 1.785 1.825 753437 1.825 up up correct
RYAAY.US Ryanair Holdings plc 20240503 0 140.17 140.99 138.78 140.3 356740 140.3 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240503 0 42.49 44 41.86 43.76 920780 43.76 up up correct
RZB.US Reinsurance Group of America Incorporated 20240503 0 25.34 25.34 25.17 25.27 13300 25.27 down down correct
RZLT.US Rezolute Inc 20240503 0 2.98 3.38 2.98 3.31 335692 3.31 up up correct
SABR.US Sabre Corporation 20240503 0 2.92 3.08 2.5 2.58 8231681 2.58 down down correct
SABS.US SAB Biotherapeutics Inc 20240503 0 4 4.1002 4 4.03 2533 4.03 up up correct
SABSW.US SAB Biotherapeutics Inc 20240503 0 0.0303 0.0379 0.03 0.0379 0 0.0379 up up correct
SAFT.US Safety Insurance Group Inc 20240503 0 81.67 82 79.15 79.4 56361 79.4 down down correct
SAGE.US Sage Therapeutics Inc 20240503 0 13.46 13.97 13.45 13.94 895697 13.94 up up correct
SAIA.US Saia Inc 20240503 0 415.79 428 399.44 400.08 631703 400.08 down down correct
SALM.US Salem Media Group Inc 20240503 0 0.3846 0.3995 0.38 0.3995 14471 0.3995 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240503 0 14.79 14.91 14.15 14.475 20512 14.475 down down correct
SANA.US Sana Biotechnology Inc 20240503 0 10 10.476 9.87 10.44 3311426 10.44 up up correct
SANM.US Sanmina Corporation 20240503 0 62.42 62.42 60.7 61.76 271721 61.76 down down correct
SANW.US S&W Seed Company 20240503 0 0.42 0.4296 0.41 0.41 19560 0.41 down down correct
SASR.US Sandy Spring Bancorp Inc 20240503 0 21.93 22.27 21.93 22.24 196498 21.9002 up up correct
SATS.US EchoStar Corporation 20240503 0 17.43 17.74 17.26 17.445 1744762 17.445 up up correct
SAVA.US Cassava Sciences Inc 20240503 0 22.15 22.36 21.99 22.05 1147869 22.05 down down correct
SBAC.US SBA Communications Corporation 20240503 0 196.47 200.71 192.81 193.09 1072792 193.09 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240503 0 24.41 24.41 24.05 24.12 241435 24.12 down down correct
SBET.US Sharplink Gaming Ltd 20240503 0 1.06 1.06 1.05 1.05 13700 1.05 down down correct
SBFG.US SB Financial Group Inc 20240503 0 13.48 13.51 13.32 13.51 3766 13.51 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240503 0 13.49 13.5 13.12 13.21 148500 13.21 down down correct
SBLK.US Star Bulk Carriers Corp 20240503 0 24.89 24.99 24.64 24.82 1226640 24.82 down down correct
SBNY.US Signature Bank 20240503 0 3 3.3 2.51 3.25 111984 3.25 up up correct
SBRA.US Sabra Health Care REIT Inc 20240503 0 14.37 14.46 14.14 14.35 1597824 14.35 down down correct
SBSI.US Southside Bancshares Inc 20240503 0 27.98 27.98 27.55 27.66 67636 27.66 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240503 0 5.1 5.1 4.87 5.01 41595 5.01 down down correct
SBUX.US Starbucks Corporation 20240503 0 75.27 75.51 72.99 73.11 22153800 73.11 down down correct
SCHL.US Scholastic Corporation 20240503 0 36.32 36.32 35.805 36.15 122057 36.15 down down correct
SCKT.US Socket Mobile Inc 20240503 0 1.1 1.1 1.07 1.09 9066 1.09 down up incorrect
SCOR.US comScore Inc 20240503 0 14.308 14.7 14.08 14.4 5789 14.4 up down incorrect
SCPH.US scPharmaceuticals Inc 20240503 0 4.76 4.85 4.54 4.66 159989 4.66 down up incorrect
SCPS.US Scopus BioPharma Inc 20240503 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SCSC.US ScanSource Inc 20240503 0 43.06 43.14 42.18 42.87 194146 42.87 down up incorrect
SCVL.US Shoe Carnival Inc 20240503 0 34.55 34.795 34.13 34.6 114793 34.6 up down incorrect
SCWX.US SecureWorks Corp 20240503 0 5.85 5.9348 5.8 5.88 17363 5.88 up down incorrect
SCYX.US SCYNEXIS Inc 20240503 0 1.8 1.9 1.7 1.77 173113 1.77 down up incorrect
SDGR.US Schrödinger Inc 20240503 0 23.72 25.19 23.595 23.68 1016971 23.68 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240503 0 3.34 3.44 3.19 3.36 266725 3.36 up up correct
SEAC.US SeaChange International Inc 20240503 0 5 5 5 5 0 5
SEAT.US Vivid Seats Inc. Class A Common Stock 20240503 0 5.44 5.51 5.36 5.49 1055908 5.49 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240503 0 0.95 0.95 0.95 0.95 0 0.95
SEDG.US SolarEdge Technologies Inc 20240503 0 62.23 64.04 60 60.45 1861610 60.45 down down correct
SEED.US Origin Agritech Limited 20240503 0 3.3982 3.3982 3.2275 3.36 13399 3.36 down down correct
SEEL.US Seelos Therapeutics Inc 20240503 0 0.342 0.355 0.33 0.3393 262022 0.3393 down down correct
SEER.US Seer Inc 20240503 0 2.2 2.24 2.18 2.24 232183 2.24 up up correct
SEIC.US SEI Investments Company 20240503 0 67.23 67.39 66.77 67.27 327287 67.27 up up correct
SELF.US Global Self Storage Inc 20240503 0 4.17 4.24 4.17 4.17 16621 4.17
SENEA.US Seneca Foods Corporation 20240503 0 60.47 60.5744 57.86 57.86 27057 57.86 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240503 0 10.82 10.97 10.58 10.85 48858 10.85 up up correct
SFBC.US Sound Financial Bancorp Inc 20240503 0 39.22 39.22 39.2 39.22 844 39.0301
SFBS.US ServisFirst Bancshares Inc 20240503 0 62.94 63.01 62.12 62.83 136407 62.83 down down correct
SFIX.US Stitch Fix Inc 20240503 0 2.26 2.45 2.225 2.29 1610012 2.29 up up correct
SFM.US Sprouts Farmers Market Inc 20240503 0 72.09 74 71.15 73.68 2076372 73.68 up up correct
SFNC.US Simmons First National Corporation 20240503 0 18.07 18.18 17.76 17.98 315358 17.98 down down correct
SFST.US Southern First Bancshares Inc 20240503 0 26.16 27.13 25.775 26.45 70958 26.45 up up correct
SGA.US Saga Communications Inc 20240503 0 23.56 23.56 23.04 23.36 7496 23.36 down down correct
SGBX.US SG Blocks Inc 20240503 0 3.88 9.3 3.72 5.54 92176250 5.54 up up correct
SGC.US Superior Group of Companies Inc 20240503 0 16.84 16.855 16.465 16.65 29626 16.65 down down correct
SGH.US SMART Global Holdings Inc 20240503 0 19 19.44 18.62 18.63 864304 18.63 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240503 0 5.61 5.99 5.595 5.96 92267 5.96 up up correct
SGMA.US SigmaTron International Inc 20240503 0 4.55 4.75 4.4401 4.71 33109 4.71 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240503 0 15.6 16.02 15.2001 15.98 893000 15.98 up up correct
SGMO.US Sangamo Therapeutics Inc 20240503 0 0.522 0.5598 0.52 0.5558 1184796 0.5558 up up correct
SGRP.US SPAR Group Inc 20240503 0 1.67 1.7233 1.6 1.65 178896 1.65 down down correct
SGRY.US Surgery Partners Inc 20240503 0 25.63 25.96 24.52 24.53 887367 24.53 down down correct
SHBI.US Shore Bancshares Inc 20240503 0 10.75 11.29 10.75 11.21 78556 11.21 up up correct
SHC.US Sotera Health Company 20240503 0 11.25 11.48 11 11.02 1039496 11.02 down down correct
SHCR.US Sharecare Inc 20240503 0 0.758 0.7757 0.71 0.7445 719690 0.7445 down down correct
SHCRW.US Sharecare Inc 20240503 0 0.016 0.016 0.016 0.016 0 0.016
SHEN.US Shenandoah Telecommunications Company 20240503 0 12.9 13.595 11.87 13.47 295704 13.47 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240503 0 9.6 9.66 9.4144 9.65 197769 9.65 up up correct
SHLS.US Shoals Technologies Group Inc 20240503 0 9.02 9.16 8.86 9 3986762 9 down down correct
SHO.US PI 20240503 0 19.98 20.03 19.7 19.885 4063 19.885 down down correct
SHOO.US Steven Madden Ltd 20240503 0 40.98 40.98 39.33 39.59 671859 39.59 down down correct
SHYF.US The Shyft Group Inc 20240503 0 12.56 12.64 12.19 12.52 329201 12.52 down down correct
SIBN.US SI 20240503 0 14.79 15.045 14.07 14.2 396266 14.2 down down correct
SIEB.US Siebert Financial Corp 20240503 0 2.08 2.3683 2.06 2.32 29879 2.32 up up correct
SIFY.US Sify Technologies Limited 20240503 0 1.22 1.225 1.2 1.21 10658 1.21 down down correct
SIGA.US SIGA Technologies Inc 20240503 0 9.5 10.21 9.5 10.15 1096321 10.15 up up correct
SIGI.US Selective Insurance Group Inc 20240503 0 96.2 97.22 95.03 96.41 645244 96.41 up up correct
SIGIP.US Selective Insurance Group Inc 20240503 0 18.435 18.57 18.43 18.51 1800 18.51 up up correct
SILC.US Silicom Ltd 20240503 0 16.18 16.42 16.17 16.33 26767 16.33 up up correct
SILK.US Silk Road Medical Inc 20240503 0 19.46 20.3 19.35 20.28 644255 20.28 up up correct
SIMO.US Silicon Motion Technology Corporation 20240503 0 78.82 81.6 72.79 73.955 1200142 73.4883 down down correct
SINT.US Sintx Technologies Inc 20240503 0 0.0476 0.0478 0.044 0.0469 10516930 0.0469 down down correct
SIRI.US Sirius XM Holdings Inc 20240503 0 3.08 3.14 3.07 3.12 15355550 3.0931 up up correct
SISI.US Shineco Inc 20240503 0 0.77 0.8299 0.77 0.8299 14211 0.8299 up up correct
SITM.US SiTime Corporation 20240503 0 92.8 94.95 91.445 92.25 185140 92.25 down down correct
SJ.US Scienjoy Holding Corporation 20240503 0 0.86 0.86 0.77 0.8066 27024 0.8066 down down correct
SKIN.US The Beauty Health Company 20240503 0 3.29 3.39 3.2 3.36 1300674 3.36 up up correct
SKYT.US SkyWater Technology Inc 20240503 0 10.48 10.54 9.9 10.23 396505 10.23 down down correct
SKYW.US SkyWest Inc 20240503 0 76 76.72 75.01 75.33 317281 75.33 down down correct
SLAB.US Silicon Laboratories Inc 20240503 0 125.1 126.1199 121.91 122.37 188896 122.37 down down correct
SLAMU.US Slam Corp 20240503 0 11.07 11.07 11.07 11.07 0 11.07
SLAMW.US Slam Corp 20240503 0 0.175 0.2 0.175 0.2 10350 0.2 up up correct
SLDB.US Solid Biosciences Inc 20240503 0 10.33 10.7 10.02 10.1 674823 10.1 down down correct
SLGL.US Sol 20240503 0 0.87 0.8799 0.8268 0.8504 15223 0.8504 down down correct
SLGN.US Silgan Holdings Inc 20240503 0 46.03 46.3 45.87 46.28 704405 46.28 up up correct
SLM.US SLM Corporation 20240503 0 21.71 22.025 21.68 22.01 1211396 22.01 up up correct
SLMBP.US SLM Corporation 20240503 0 76.9 77 76.41 76.5 5300 76.5 down down correct
SLN.US Silence Therapeutics plc 20240503 0 21.68 22.565 21.065 21.99 438749 21.99 up up correct
SLNG.US Stabilis Solutions Inc 20240503 0 4.1696 4.1696 4.07 4.13 5756 4.13 down down correct
SLNH.US Soluna Holdings Inc 20240503 0 2.52 2.56 2.4001 2.5 14493 2.5 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240503 0 2.02 2.02 2.02 2.02 0 2.02
SLNO.US Soleno Therapeutics Inc 20240503 0 47.14 48.49 44.98 45.12 1599401 45.12 down down correct
SLP.US Simulations Plus Inc 20240503 0 47 47.46 46.5 46.7 57840 46.7 down down correct
SLRC.US SLR Investment Corp 20240503 0 15.57 15.57 15.42 15.43 96840 15.43 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240503 0 0.514 0.5276 0.49 0.501 20106 0.501 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240503 0 1.36 1.37 1.29 1.33 786873 1.33 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240503 0 42.09 42.09 40.965 41.38 26689 41.38 down down correct
SMBK.US SmartFinancial Inc 20240503 0 21.91 22.22 21.8 22.13 36740 22.0506 up up correct
SMCI.US Super Micro Computer Inc 20240503 0 770 801.59 768 782.7 5232903 782.7 up up correct
SMID.US Smith 20240503 0 37.67 38.1399 36.83 37.3 16829 37.3 down down correct
SMIT.US Schmitt Industries Inc 20240503 0 0.031 0.031 0.031 0.031 0 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240503 0 26.99 27.445 26.745 27 40049 27 up up correct
SMMT.US Summit Therapeutics Inc 20240503 0 4.08 4.5 4.06 4.39 1862563 4.39 up up correct
SMPL.US The Simply Good Foods Company 20240503 0 37.21 37.5 36.63 37.34 789358 37.34 up up correct
SMSI.US Smith Micro Software Inc 20240503 0 2.31 2.4311 2.3 2.34 98640 2.34 up up correct
SMTC.US Semtech Corporation 20240503 0 39.29 39.69 38.65 39.01 1399483 39.01 down down correct
SMTI.US Sanara MedTech Inc 20240503 0 31.8345 33.8276 31 32.44 25214 32.44 up up correct
SNAX.US Stryve Foods Inc 20240503 0 1.53 1.55 1.43 1.49 33018 1.49 down down correct
SNAXW.US Stryve Foods Inc 20240503 0 0.0052 0.009 0.005 0.0052 52959 0.0052
SNBR.US Sleep Number Corporation 20240503 0 14.02 15.26 13.99 14.06 399807 14.06 up up correct
SNCR.US Synchronoss Technologies Inc 20240503 0 6.57 6.57 6.39 6.45 10843 6.45 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240503 0 20.85 20.85 20.85 20.85 800 20.85
SNCY.US Sun Country Airlines Holdings Inc 20240503 0 13.89 14.2 13.79 13.85 283035 13.85 down down correct
SND.US Smart Sand Inc 20240503 0 2.18 2.251 2.17 2.2 107139 2.2 up up correct
SNDL.US Sundial Growers Inc 20240503 0 2.33 2.44 2.28 2.35 6656362 2.35 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240503 0 22.39 22.66 21.9 22.05 704685 22.05 down down correct
SNES.US SenesTech Inc 20240503 0 0.88 0.88 0.8403 0.8622 66871 0.8622 down down correct
SNEX.US StoneX Group Inc 20240503 0 74.67 74.73 73.38 73.93 80241 73.93 down down correct
SNFCA.US Security National Financial Corporation 20240503 0 6.63 6.63 6.55 6.59 24386 6.59 down down correct
SNGX.US Soligenix Inc 20240503 0 0.402 0.4297 0.3958 0.4045 296731 0.4045 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20240503 0 0.152 0.1655 0.152 0.156 55928 0.156 up down incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20240503 0 10.6 10.6 10.59 10.6 164059 10.6
SNPS.US Synopsys Inc 20240503 0 528.78 540.4 528.5 536.94 855779 536.94 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20240503 0 4.84 5.38 4.7203 5.09 165126 5.09 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20240503 0 1.76 1.798 1.59 1.79 721654 1.79 up down incorrect
SNT.US Senstar Technologies Ltd. 20240503 0 1.45 1.45 1.38 1.39 3711 1.39 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240503 0 1.86 1.94 1.85 1.86 6757 1.86
SNY.US Sanofi 20240503 0 49.48 49.595 48.97 49.01 1113911 49.01 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20240503 0 7.13 7.24 6.88 6.96 56617992 6.96 down up incorrect
SOHO.US Sotherly Hotels Inc 20240503 0 1.39 1.42 1.3801 1.4 27137 1.4 up down incorrect
SOHOB.US Sotherly Hotels Inc 20240503 0 19.78 19.78 19.43 19.6 1400 19.6 down up incorrect
SOHON.US Sotherly Hotels Inc 20240503 0 19.85 20 19.85 19.99 2000 19.99 up down incorrect
SOHOO.US Sotherly Hotels Inc 20240503 0 19.215 19.38 19.215 19.38 2200 19.38 up down incorrect
SOHU.US Sohu.com Limited 20240503 0 11.79 11.99 11.56 11.96 52562 11.96 up down incorrect
SONM.US Sonim Technologies Inc 20240503 0 0.5385 0.5585 0.5351 0.541 30693 0.541 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20240503 0 1.97 1.97 1.809 1.8604 7518 1.8604 down up incorrect
SONO.US Sonos Inc 20240503 0 17.23 17.33 16.91 17.05 1022355 17.05 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20240503 0 1.73 2.16 1.67 1.99 587751 1.99 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240503 0 5.11 5.19 4.9 5 44246 5 down up incorrect
SOTK.US Sono 20240503 0 4.521 4.71 4.52 4.52 1930 4.52 down down correct
SP.US SP Plus Corporation 20240503 0 51.5 51.61 51.37 51.51 69599 51.51 up up correct
SPCB.US SuperCom Ltd 20240503 0 0.22 0.22 0.21 0.21 2753900 0.21 down down correct
SPFI.US South Plains Financial Inc 20240503 0 26.77 27 26.6313 26.89 15017 26.89 up up correct
SPI.US SPI Energy Co. Ltd 20240503 0 0.48 0.5089 0.48 0.5 28028 0.5 up up correct
SPNS.US Sapiens International Corporation N.V 20240503 0 30.82 31.12 30.43 30.86 123576 30.86 up up correct
SPOK.US Spok Holdings Inc 20240503 0 14.58 14.845 14.225 14.38 213378 14.38 down down correct
SPRB.US Spruce Biosciences Inc 20240503 0 0.755 0.7572 0.7329 0.7444 503654 0.7444 down down correct
SPRO.US Spero Therapeutics Inc 20240503 0 1.63 1.6494 1.62 1.63 92863 1.63
SPSC.US SPS Commerce Inc 20240503 0 185 185 179.475 182.41 186854 182.41 down down correct
SPT.US Sprout Social Inc 20240503 0 33.99 34.5 27.85 28.82 13470230 28.82 down down correct
SPTN.US SpartanNash Company 20240503 0 19.55 19.65 19.41 19.64 158684 19.64 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240503 0 3.32 3.355 3.175 3.21 2158617 3.21 down down correct
SPWR.US SunPower Corporation 20240503 0 2.26 2.44 2.24 2.34 4653891 2.34 up up correct
SQFT.US Presidio Property Trust Inc 20240503 0 0.8108 0.9 0.8108 0.8475 35289 0.8475 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240503 0 16.7 16.7 16.7 16.7 500 16.7
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240503 0 9.45 9.45 9.19 9.21 493109 9.21 down down correct
SRAX.US SRAX Inc 20240503 0 0.1849 0.1849 0.095 0.1 61130 0.1 down down correct
SRCE.US 1st Source Corporation 20240503 0 52.05 52.05 51.29 51.45 43792 51.45 down down correct
SRCL.US Stericycle Inc 20240503 0 45.16 46.43 45.16 46.18 423599 46.18 up up correct
SRDX.US Surmodics Inc 20240503 0 35.21 35.21 32.335 32.49 90444 32.49 down down correct
SRPT.US Sarepta Therapeutics Inc 20240503 0 132.55 134.465 131.16 133.66 1196284 133.66 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240503 0 52.82 52.82 52.82 52.82 0 52.82
SRRK.US Scholar Rock Holding Corporation 20240503 0 15.67 15.825 15.01 15.35 895930 15.35 down down correct
SRTS.US Sensus Healthcare Inc 20240503 0 3.99 3.9999 3.53 3.65 175157 3.65 down down correct
SRZN.US Surrozen Inc. Common Stock 20240503 0 10.1 10.1 10 10 736 10 down down correct
SRZNW.US Surrozen Inc. Warrant 20240503 0 0.029 0.029 0.029 0.029 9521 0.029
SSB.US South State Corporation 20240503 0 79.41 79.75 78.43 78.57 284971 78.0645 down down correct
SSBI.US Summit State Bank 20240503 0 9.25 9.25 9.17 9.18 1187 9.18 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240503 0 25.59 25.9 25.59 25.9 6429 25.9 up up correct
SSKN.US STRATA Skin Sciences Inc 20240503 0 0.41 0.436 0.4001 0.4171 35136 0.4171 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240503 0 62.09 62.47 61.4 61.81 778547 61.81 down down correct
SSNT.US SilverSun Technologies Inc 20240503 0 14.37 14.37 13.751 13.96 22685 13.96 down down correct
SSP.US The E.W. Scripps Company 20240503 0 4.33 4.53 4.235 4.27 564356 4.27 down down correct
SSRM.US SSR Mining Inc 20240503 0 5.4 5.5 5.31 5.34 2883916 5.34 down down correct
SSSS.US SuRo Capital Corp 20240503 0 3.75 3.83 3.75 3.78 30199 3.78 up up correct
SSTI.US ShotSpotter Inc 20240503 0 13.7 13.8 13.39 13.48 39407 13.48 down down correct
SSYS.US Stratasys Ltd 20240503 0 9.84 10.05 9.66 9.72 327024 9.72 down down correct
STAA.US STAAR Surgical Company 20240503 0 46.27 46.9 45.12 45.51 367232 45.51 down down correct
STAB.US Statera Biopharma Inc 20240503 0 0.0007 0.0007 0.0007 0.0007 479 0.0007
STAF.US Staffing 360 Solutions Inc 20240503 0 0.295 0.301 0.2603 0.291 37769 0.291 down down correct
STBA.US S&T Bancorp Inc 20240503 0 31.97 32 31.5 31.55 127645 31.2215 down up incorrect
STCN.US Steel Connect Inc 20240503 0 12.42 12.44 11.95 12.02 4525 12.02 down up incorrect
STEP.US StepStone Group Inc 20240503 0 37.07 37.87 36.87 36.93 283062 36.93 down up incorrect
STER.US Sterling Check Corp. Common Stock 20240503 0 15.52 15.565 15.37 15.46 141565 15.46 down up incorrect
STGW.US MDC Partners Inc 20240503 0 7.21 7.21 6.82 6.9 692394 6.9 down up incorrect
STIM.US Neuronetics Inc 20240503 0 3.59 3.86 3.5 3.81 41783 3.81 up down incorrect
STKL.US SunOpta Inc 20240503 0 5.53 5.67 5.465 5.605 1279201 5.605 up down incorrect
STKS.US The ONE Group Hospitality Inc 20240503 0 5.21 5.37 5.08 5.11 98295 5.11 down up incorrect
STLD.US Steel Dynamics Inc 20240503 0 131.79 135.805 131.79 135.47 1220665 135.47 up down incorrect
STNE.US StoneCo Ltd 20240503 0 16.59 17.04 16.565 16.73 3397552 16.73 up up correct
STOK.US Stoke Therapeutics Inc 20240503 0 12 12.6037 11.585 12.02 529278 12.02 up up correct
STRA.US Strategic Education Inc 20240503 0 120.84 120.87 118.34 120.65 193203 120.65 down down correct
STRL.US Sterling Construction Company Inc 20240503 0 102.79 104.8 101.05 101.15 222220 101.15 down down correct
STRM.US Streamline Health Solutions Inc 20240503 0 0.2814 0.2989 0.24 0.291 239497 0.291 up up correct
STRO.US Sutro Biopharma Inc 20240503 0 4.06 4.13 3.81 3.83 622024 3.83 down down correct
STRR.US Star Equity Holdings Inc 20240503 0 0.9 0.94 0.89 0.9 19615 0.9
STRRP.US Star Equity Holdings Inc 20240503 0 9.36 9.36 9.22 9.22 2600 9.22 down down correct
STRS.US Stratus Properties Inc 20240503 0 23 23.48 22.45 23.4 3018 23.4 up up correct
STRT.US Strattec Security Corporation 20240503 0 22.9654 23.3135 22.65 22.86 5190 22.86 down down correct
STTK.US Shattuck Labs Inc 20240503 0 11.34 11.62 10.745 10.78 255663 10.78 down down correct
STX.US Seagate Technology Holdings plc 20240503 0 87.79 87.9 86.68 87.5 1655351 87.5 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240503 0 30.74 30.91 30 30.83 362427 30.83 up down incorrect
SURG.US SurgePays Inc. Common Stock 20240503 0 3.8 3.8393 3.69 3.78 103721 3.78 down up incorrect
SURGW.US SurgePays Inc. Warrant 20240503 0 0.66 0.6956 0.58 0.6555 22775 0.6555 down up incorrect
SVA.US Sinovac Biotech Ltd 20240503 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240503 0 6.17 6.25 6.07 6.12 748908 6.12 down up incorrect
SVFD.US Save Foods Inc 20240503 0 1.16 1.16 1.01 1.03 139118 1.03 down up incorrect
SVRA.US Savara Inc 20240503 0 4.78 4.81 4.655 4.705 630574 4.705 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240503 0 0.16 0.2 0.16 0.2 5000 0.2 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240503 0 1.2001 1.32 1.2001 1.23 13458 1.23 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20240503 0 0.07 0.07 0.0371 0.0371 100 0.0371 down down correct
SWAV.US ShockWave Medical Inc 20240503 0 330.1 331 330 330.38 810028 330.38 up up correct
SWBI.US Smith & Wesson Brands Inc 20240503 0 17.2 17.249 17 17.19 144423 17.19 down down correct
SWIM.US Latham Group Inc 20240503 0 2.66 2.82 2.64 2.81 191911 2.81 up up correct
SWKH.US SWK Holdings Corporation 20240503 0 17.69 17.69 17.475 17.59 6359 17.59 down down correct
SWKS.US Skyworks Solutions Inc 20240503 0 92.19 93.49 90.9 92.51 3562773 92.51 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240503 0 10.6 10.6 10.6 10.6 0 10.6
SWSSU.US Springwater Special Situations Corp Unit 20240503 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240503 0 44.09 45.13 42.12 45.11 1504740 45.11 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240503 0 1 1.02 0.9502 0.9605 224228 0.9605 down down correct
SY.US So 20240503 0 1.305 1.3237 1.28 1.29 12979 1.29 down down correct
SYBT.US Stock Yards Bancorp Inc 20240503 0 47.1 47.78 46.74 46.97 41610 46.97 down down correct
SYBX.US Synlogic Inc 20240503 0 1.83 1.9 1.81 1.84 29923 1.84 up up correct
SYNA.US Synaptics Incorporated 20240503 0 92.18 92.9 89.8 90.31 181860 90.31 down down correct
SYPR.US Sypris Solutions Inc 20240503 0 1.4 1.4 1.32 1.34 24597 1.34 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240503 0 5.15 5.34 5.05 5.13 95324 5.13 down down correct
SYTA.US Siyata Mobile Inc 20240503 0 2.97 3.44 2.95 3.085 216696 3.085 up up correct
TACT.US TransAct Technologies Incorporated 20240503 0 5.25 5.25 5.18 5.18 9194 5.18 down down correct
TAIT.US Taitron Components Incorporated 20240503 0 3.15 3.18 3.14 3.14 2818 3.14 down down correct
TAKMX.US TAKMX 20240503 0 8.58 8.58 8.58 8.58 0 8.58
TALK.US Talkspace Inc 20240503 0 3.18 3.21 3.14 3.17 530543 3.17 down down correct
TALKW.US Talkspace Inc 20240503 0 0.21 0.21 0.16 0.2031 1749 0.2031 down down correct
TANH.US Tantech Holdings Ltd 20240503 0 0.5435 0.55 0.528 0.54 120544 0.54 down down correct
TAOP.US Taoping Inc 20240503 0 1.03 1.05 1.01 1.02 21308 1.02 down down correct
TARA.US Protara Therapeutics Inc 20240503 0 2.91 2.99 2.835 2.91 134386 2.91
TARS.US Tarsus Pharmaceuticals Inc 20240503 0 35.75 37.14 35.51 36.85 684003 36.85 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240503 0 12.17 12.33 11.99 12.08 204169 12.08 down down correct
TAST.US Carrols Restaurant Group Inc 20240503 0 9.53 9.54 9.52 9.52 442183 9.52 down down correct
TATT.US TAT Technologies Ltd 20240503 0 11.5766 11.92 11.5766 11.92 511 11.92 up up correct
TAYD.US Taylor Devices Inc 20240503 0 51 54.9899 49.16 49.86 18617 49.86 down down correct
TBBK.US The Bancorp Inc 20240503 0 32.2 32.75 31.64 31.92 877256 31.92 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240503 0 4.47 4.51 4.42 4.43 826444 4.43 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240503 0 0.3188 0.3188 0.3188 0.3188 4 0.3188
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240503 0 15.5 15.72 15.5 15.7 169900 15.7 up up correct
TBLT.US ToughBuilt Industries Inc 20240503 0 2.39 2.57 2.35 2.54 47424 2.54 up up correct
TBNK.US Territorial Bancorp Inc 20240503 0 7.93 8.23 7.92 8.09 31664 8.09 up up correct
TBPH.US Theravance Biopharma Inc 20240503 0 9.48 9.625 9.29 9.46 334008 9.46 down down correct
TC.US TuanChe ADR 20240503 0 2.0304 2.18 1.9 2.18 145172 2.18 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240503 0 13.7 13.7 13.51 13.51 3400 13.51 down down correct
TCBI.US Texas Capital Bancshares Inc 20240503 0 60.77 61.19 60.09 60.58 307007 60.58 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240503 0 19.64 20.01 19.5 19.78 11200 19.78 up up correct
TCBK.US TriCo Bancshares 20240503 0 37.5 37.9 37.1692 37.47 139055 37.47 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240503 0 14.11 14.11 14.11 14.11 0 14.11
TCBX.US Third Coast Bancshares Inc. Common Stock 20240503 0 20.84 20.99 20.72 20.93 41523 20.93 up down incorrect
TCCO.US Technical Communications Corporation 20240503 0 0.3 0.3 0.3 0.3 0 0.3
TCMD.US Tactile Systems Technology Inc 20240503 0 14.54 14.745 14.21 14.275 128796 14.275 down up incorrect
TCOM.US Trip.com Group Limited 20240503 0 51.62 53.38 51.3 53.3 4988915 53.3 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20240503 0 1.82 1.935 1.8033 1.86 261679 1.86 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20240503 0 10.36 10.38 10.28 10.28 374750 10.28 down up incorrect
TCRX.US Tscan Therapeutics Inc 20240503 0 8.79 9.09 8.55 8.56 88682 8.56 down up incorrect
TCX.US Tucows Inc 20240503 0 19.07 19.84 18.3 18.33 23794 18.33 down up incorrect
TDS.US PV 20240503 0 15.68 15.7643 15.08 15.32 83859 15.32 down up incorrect
TDUP.US ThredUp Inc 20240503 0 1.71 1.8 1.7 1.8 370177 1.8 up down incorrect
TDW.US WT 20240503 0 11.87 18.25 11.87 18.1 14699 18.1 up down incorrect
TEAM.US Atlassian Corporation Plc 20240503 0 186.3 189.48 182.02 183.52 1526300 183.52 down up incorrect
TECH.US Bio 20240503 0 76.89 77.98 76.18 77.29 1509857 77.2124 up down incorrect
TECTP.US Tectonic Financial Inc 20240503 0 10.25 10.25 10.25 10.25 25 10.25
TELA.US TELA Bio Inc 20240503 0 4.71 4.79 4.65 4.72 30331 4.72 up up correct
TELL.US Tellurian Inc 20240503 0 0.4277 0.4513 0.4258 0.43 26839949 0.43 up up correct
TENB.US Tenable Holdings Inc 20240503 0 45.57 45.66 43.6 44.6 954961 44.6 down down correct
TENX.US Tenax Therapeutics Inc 20240503 0 3.788 3.86 3.78 3.84 13798 3.84 up up correct
TER.US Teradyne Inc 20240503 0 120.06 121.86 119.1 120.44 2694180 120.44 up up correct
TERN.US Terns Pharmaceuticals Inc 20240503 0 5.39 5.57 5.21 5.44 564419 5.44 up up correct
TFC.US PR 20240503 0 20.44 20.5654 20.37 20.54 38527 20.2412 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240503 0 2.67 2.67 2.01 2.03 85519 2.03 down down correct
TFSL.US TFS Financial Corporation 20240503 0 13.17 13.29 13.025 13.28 420140 13.28 up up correct
TGLS.US Tecnoglass Inc 20240503 0 55.11 56.18 54.445 54.48 171830 54.48 down up incorrect
TGTX.US TG Therapeutics Inc 20240503 0 16.75 17 15.96 16.19 4804428 16.19 down up incorrect
TH.US Target Hospitality Corp 20240503 0 11.35 11.35 11.15 11.2 258444 11.2 down up incorrect
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240503 0 10.42 10.42 10.42 10.42 0 10.42
THFF.US First Financial Corporation 20240503 0 37.82 37.82 37.22 37.65 33077 37.65 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20240503 0 0.7 0.744 0.6915 0.694 10817 0.694 down down correct
THRM.US Gentherm Incorporated 20240503 0 52.49 52.49 51.1 51.23 165509 51.23 down down correct
THRY.US Thryv Holdings Inc 20240503 0 24.57 24.57 21.49 21.495 590117 21.495 down down correct
THTX.US Theratechnologies Inc 20240503 0 1.31 1.32 1.27 1.28 13983 1.28 down down correct
TIGO.US Millicom International Cellular S.A 20240503 0 21.31 21.38 21.21 21.33 34128 21.33 up up correct
TIGR.US UP Fintech Holding Limited 20240503 0 4.03 4.115 3.86 3.92 1345088 3.92 down down correct
TIL.US Instil Bio Inc 20240503 0 11.33 11.7319 10.7689 11.3 12339 11.3 down down correct
TILE.US Interface Inc 20240503 0 17.7 18.175 16.765 17.39 794399 17.39 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240503 0 27.27 27.27 27.27 27.27 0 27.27
TIPPX.US Total Income + Real Estate Fund CL C 20240503 0 25.76 25.76 25.76 25.76 0 25.76
TIPRX.US Totl In Rl Est A 20240503 0 27.75 27.75 27.75 27.75 0 27.75
TIPT.US Tiptree Inc 20240503 0 16.79 16.79 16.235 16.65 81714 16.65 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240503 0 28.52 28.52 28.52 28.52 0 28.52
TIRX.US Tian Ruixiang Holdings Ltd 20240503 0 0.5287 0.5398 0.5 0.518 186467 0.518 down down correct
TITN.US Titan Machinery Inc 20240503 0 22.8 23.13 22.4575 22.82 116638 22.82 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240503 0 1.075 1.09 1.04 1.0456 14393 1.0456 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240503 0 1.94 1.94 1.9 1.9 6858 1.9 down down correct
TLF.US Tandy Leather Factory Inc 20240503 0 4.685 4.8 4.53 4.72 21640 4.72 up up correct
TLIS.US Talis Biomedical Corporation 20240503 0 9.25 9.25 8.6173 9.15 1381 9.15 down down correct
TLRY.US Tilray Inc 20240503 0 2.05 2.17 2.04 2.1 31589580 2.1 up up correct
TLS.US Telos Corporation 20240503 0 3.54 3.64 3.475 3.5 215792 3.5 down down correct
TLSA.US Tiziana Life Sciences PLC 20240503 0 0.7059 0.78 0.6809 0.745 108910 0.745 up up correct
TMC.US TMC the metals company Inc 20240503 0 1.5 1.53 1.47 1.5 551490 1.5
TMCI.US Treace Medical Concepts Inc 20240503 0 11 11.24 10.82 11 440897 11
TMCWW.US TMC the metals company Inc. Warrants 20240503 0 0.168 0.173 0.161 0.165 29600 0.165 down down correct
TMDX.US TransMedics Group Inc 20240503 0 125 129.66 123.65 127.99 1543193 127.99 up up correct
TMUS.US T 20240503 0 164.91 165.24 163.56 164.6 4274939 164.6 down down correct
TNDM.US Tandem Diabetes Care Inc 20240503 0 42.92 47 42.4568 44.72 5986916 44.72 up up correct
TNGX.US Bctg Acquisition Corp 20240503 0 7.76 7.93 7.49 7.61 345845 7.61 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240503 0 0.1815 0.187 0.1777 0.1835 2283382 0.1835 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240503 0 4.72 4.96 4.59 4.68 91741 4.68 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240503 0 1.25 1.25 1.03 1.07 323185 1.07 down down correct
TOIIW.US The Oncology Institute Inc 20240503 0 0.172 0.172 0.172 0.172 2 0.172
TOMZ.US TOMI Environmental Solutions Inc 20240503 0 0.57 0.62 0.5676 0.5676 3331 0.5676 down down correct
TOPS.US Top Ships Inc 20240503 0 11.95 12.545 11.95 12.545 6796 12.545 up up correct
TOUR.US Tuniu Corporation 20240503 0 0.93 0.969 0.9062 0.9246 141845 0.9246 down down correct
TOWN.US TowneBank 20240503 0 27.36 27.51 26.8 27.3 252142 27.3 down down correct
TPIC.US TPI Composites Inc 20240503 0 3.7 4.0882 3.67 3.74 2088873 3.74 up up correct
TPST.US Tempest Therapeutics Inc 20240503 0 3.6 3.77 3.5568 3.69 421053 3.69 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240503 0 13.7 13.8419 12.92 13.16 38162 13.16 down down correct
TREE.US LendingTree Inc 20240503 0 51 51.72 48.893 49.41 238738 49.41 down down correct
TRIB.US Trinity Biotech plc 20240503 0 1.66 1.8022 1.66 1.8022 13885 1.8022 up up correct
TRIN.US Trinity Capital Inc 20240503 0 14.5 14.72 14.5 14.63 386297 14.63 up up correct
TRIP.US TripAdvisor Inc 20240503 0 26.65 26.715 25.34 25.79 2501055 25.79 down down correct
TRIS.US UN 20240503 0 10.96 10.96 10.96 10.96 0 10.96
TRMB.US Trimble Inc 20240503 0 60.09 60.265 55.435 55.93 3315510 55.93 down down correct
TRMD.US TORM plc 20240503 0 34.77 34.868 34.53 34.78 452000 34.78 up up correct
TRMK.US Trustmark Corporation 20240503 0 31 31.12 30.42 30.86 304497 30.86 down down correct
TRNS.US Transcat Inc 20240503 0 111.68 112.68 111.465 112.24 15046 112.24 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240503 0 11.7 11.7 11.4 11.4 200 11.4 down down correct
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240503 0 0.0476 0.0476 0.0454 0.0454 4 0.0454 down down correct
TROO.US TROOPS Inc 20240503 0 1.21 1.28 1.1 1.17 198178 1.17 down down correct
TROW.US T. Rowe Price Group Inc 20240503 0 112.37 113.55 111.2 111.5 1271965 111.5 down down correct
TRS.US TriMas Corporation 20240503 0 26.5 26.5 26.04 26.21 220374 26.17 down down correct
TRST.US TrustCo Bank Corp NY 20240503 0 27.95 28.12 27.74 27.93 74640 27.93 down down correct
TRTN.US PE 20240503 0 20.52 20.69 20.37 20.5 9787 20.5 down down correct
TRUE.US TrueCar Inc 20240503 0 2.86 2.92 2.85 2.85 76347 2.85 down down correct
TRUP.US Trupanion Inc 20240503 0 24 24.48 19.69 19.85 2330524 19.85 down down correct
TRVG.US trivago N.V 20240503 0 2.53 2.53 2.4 2.41 72407 2.41 down down correct
TRVI.US Trevi Therapeutics Inc 20240503 0 3.02 3.12 2.98 3.02 26782 3.02
TRVN.US Trevena Inc 20240503 0 0.4352 0.4352 0.38 0.4126 76312 0.4126 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240503 0 7.46 7.5392 7.2017 7.48 15681 7.48 up up correct
TSBK.US Timberland Bancorp Inc 20240503 0 26.29 26.29 25.71 26.1 8003 26.1 down down correct
TSCO.US Tractor Supply Company 20240503 0 267.94 271.85 266.47 270.21 1135143 270.21 up up correct
TSEM.US Tower Semiconductor Ltd 20240503 0 33.05 33.15 32.73 33.04 232687 33.04 down down correct
TSHA.US Taysha Gene Therapies Inc 20240503 0 2.65 2.7499 2.54 2.57 1053341 2.57 down down correct
TSIFX.US TSIFX 20240503 0 8.44 8.44 8.44 8.44 0 8.44
TSLA.US Tesla Inc 20240503 0 182.1 184.78 178.42 181.19 75491539 181.19 down down correct
TSRI.US TSR Inc 20240503 0 7.82 7.985 7.71 7.72 1254 7.72 down down correct
TSVT.US 2seventy bio Inc 20240503 0 4.93 5.1299 4.6 4.76 598347 4.76 down down correct
TTD.US The Trade Desk Inc 20240503 0 89.27 90.69 87.77 88.59 3778002 88.59 down down correct
TTEC.US TTEC Holdings Inc 20240503 0 7.73 7.88 7.52 7.66 246686 7.66 down down correct
TTEK.US Tetra Tech Inc 20240503 0 206.79 208.76 203.865 207.75 402949 207.75 up up correct
TTGT.US TechTarget Inc 20240503 0 29.31 29.33 27.93 28 47551 28 down down correct
TTMI.US TTM Technologies Inc 20240503 0 16.88 17.32 16.765 17.31 1138245 17.31 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240503 0 6.88 6.88 6.81 6.88 1088 6.88
TTOO.US T2 Biosystems Inc 20240503 0 3.7 3.85 3.6 3.72 199459 3.72 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240503 0 6.9 7 6.83 6.94 47429 6.94 up up correct
TTWO.US Take 20240503 0 144.42 146.28 143.95 145.88 1075136 145.88 up up correct
TURN.US 180 Degree Capital Corp 20240503 0 3.87 3.91 3.87 3.8999 6840 3.8999 up up correct
TUSK.US Mammoth Energy Services Inc 20240503 0 3.16 3.16 3.01 3.08 37179 3.08 down down correct
TVTX.US Travere Therapeutics Inc 20240503 0 6.44 6.56 6.18 6.26 767565 6.26 down down correct
TW.US Tradeweb Markets Inc 20240503 0 105.68 105.68 102.225 104.54 1074032 104.54 down down correct
TWIN.US Twin Disc Incorporated 20240503 0 15.35 16.11 15.29 16.08 20882 16.08 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240503 0 2.4 2.4 2.215 2.25 606886 2.25 down down correct
TWLVU.US Twelve Seas Investment Company II 20240503 0 10.9 10.9 10.9 10.9 0 10.9
TWLVW.US Twelve Seas Investment Company II 20240503 0 0.1143 0.1143 0.1001 0.1001 5000 0.1001 down down correct
TWOU.US 2U Inc 20240503 0 0.29 0.34 0.28 0.34 3202929 0.34 up up correct
TWST.US Twist Bioscience Corporation 20240503 0 38.28 41.77 35.1752 41.21 4458430 41.21 up up correct
TXG.US 10x Genomics Inc 20240503 0 27.33 27.9219 26.98 27.48 2385262 27.48 up up correct
TXMD.US TherapeuticsMD Inc 20240503 0 1.9 1.92 1.84 1.88 24634 1.88 down down correct
TXN.US Texas Instruments Incorporated 20240503 0 177.49 179.68 177.43 178.91 4545100 177.6298 up up correct
TXRH.US Texas Roadhouse Inc 20240503 0 170.1 170.39 162.4 163.61 1640850 163.61 down down correct
TYRA.US Tyra Biosciences Inc 20240503 0 19.29 19.29 17.435 17.85 115867 17.85 down down correct
TZOO.US Travelzoo 20240503 0 8.74 9.09 8.74 8.89 101225 8.89 up up correct
UAL.US United Airlines Holdings Inc 20240503 0 52 52.75 51.23 51.65 7315500 51.65 down down correct
UBCP.US United Bancorp Inc 20240503 0 12.25 12.25 12.25 12.25 487 12.25
UBFO.US United Security Bancshares 20240503 0 7.25 7.34 7.25 7.29 5537 7.29 up up correct
UBOH.US United Bancshares Inc 20240503 0 18.9 18.9 18.9 18.9 926 18.9
UBSI.US United Bankshares Inc 20240503 0 34.27 34.4 33.84 33.96 250378 33.96 down down correct
UBX.US Unity Biotechnology Inc 20240503 0 1.63 1.63 1.5857 1.61 30964 1.61 down down correct
UCBI.US United Community Banks Inc 20240503 0 26.45 26.67 26.15 26.32 302889 26.32 down down correct
UCBIO.US United Community Banks Inc 20240503 0 23.5 23.6 23.5 23.51 2900 23.51 up up correct
UCL.US uCloudlink Group Inc 20240503 0 1.54 1.54 1.425 1.43 8665 1.43 down down correct
UCTT.US Ultra Clean Holdings Inc 20240503 0 42.22 42.3 41.47 42.11 188034 42.11 down down correct
UDMY.US Udemy Inc. Common Stock 20240503 0 11.6 11.6 9.665 10.13 3323869 10.13 down down correct
UEIC.US Universal Electronics Inc 20240503 0 10.76 11.3 10.76 11.22 57057 11.22 up up correct
UFCS.US United Fire Group Inc 20240503 0 23.06 23.29 22.56 22.64 64847 22.64 down down correct
UFPI.US UFP Industries Inc 20240503 0 118.37 118.82 115.59 116.65 187885 116.65 down down correct
UFPT.US UFP Technologies Inc 20240503 0 258.68 265.94 249.48 262.14 73432 262.14 up up correct
UG.US United 20240503 0 8.1 8.28 8.1 8.1259 2557 8.1259 up down incorrect
UGRO.US urban 20240503 0 1.96 2.089 1.95 1.99 32565 1.99 up down incorrect
UHAL.US AMERCO 20240503 0 66.23 67.2099 65.985 66.85 55612 66.85 up down incorrect
UK.US Ucommune International Ltd 20240503 0 2.068 2.088 1.85 2.02 37117 2.02 down up incorrect
UKOMW.US Ucommune International Ltd 20240503 0 0.012 0.0125 0.012 0.012 0 0.012
ULBI.US Ultralife Corporation 20240503 0 12.4 12.68 12.25 12.55 92617 12.55 up down incorrect
ULCC.US Frontier Group Holdings Inc 20240503 0 5.95 6.09 5.745 5.76 2173985 5.76 down up incorrect
ULH.US Universal Logistics Holdings Inc 20240503 0 44.36 44.54 42.1613 42.53 57972 42.53 down up incorrect
ULTA.US Ulta Beauty Inc 20240503 0 402.5 404.51 397.275 397.39 591398 397.39 down up incorrect
UMBF.US UMB Financial Corporation 20240503 0 82.88 83.57 81.63 82.56 561263 82.56 down up incorrect
UNAM.US Unico American Corporation 20240503 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240503 0 26.06 27.1 26.06 26.25 3891 26.25 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240503 0 1.15 1.15 1.1097 1.12 168641 1.12 down down correct
UNIT.US Uniti Group Inc 20240503 0 5.78 5.79 4.17 4.44 21065721 4.44 down down correct
UNTY.US Unity Bancorp Inc 20240503 0 27.43 27.7 27.1421 27.7 3612 27.7 up up correct
UONE.US Urban One Inc 20240503 0 1.98 2.02 1.89 1.92 139644 1.92 down down correct
UONEK.US Urban One Inc 20240503 0 1.56 1.67 1.56 1.67 45379 1.67 up up correct
UPC.US Universe Pharmaceuticals INC 20240503 0 2.1 2.18 2.098 2.15 15146 2.15 up up correct
UPLD.US Upland Software Inc 20240503 0 2.34 3.63 2.23 2.59 20311471 2.59 up up correct
UPST.US Upstart Holdings Inc 20240503 0 24.67 24.98 23.51 24.15 4310849 24.15 down down correct
UPWK.US Upwork Inc 20240503 0 13.22 13.3 12.76 12.89 2468249 12.89 down down correct
URBN.US Urban Outfitters Inc 20240503 0 39.63 40.34 39.61 39.99 1275600 39.99 up up correct
URGN.US UroGen Pharma Ltd 20240503 0 14.5 14.7 14.14 14.3 164415 14.3 down down correct
UROY.US Uranium Royalty Corp 20240503 0 2.49 2.51 2.3925 2.47 910557 2.47 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240503 0 28.27 29.1655 27.91 28.98 162233 28.98 up up correct
USAU.US U.S. Gold Corp 20240503 0 4.44 4.45 4.28 4.35 22519 4.35 down down correct
USCB.US US Century Bank 20240503 0 11.93 11.9787 11.65 11.74 9680 11.74 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20240503 0 10.05 10.05 10.05 10.05 100 10.05
USEG.US U.S. Energy Corp 20240503 0 1.18 1.18 1.15 1.15 6751 1.15 down down correct
USIO.US Usio Inc 20240503 0 1.5 1.53 1.49 1.51 28106 1.51 up up correct
USLM.US United States Lime & Minerals Inc 20240503 0 326.48 340.635 326.47 340.19 24884 340.19 up up correct
USQIX.US USQ Core Real Estate Fund 20240503 0 22.98 22.98 22.98 22.98 0 22.98
USQSX.US USQ Core Real Estate Fund 20240503 0 23.05 23.05 23.05 23.05 0 23.05
UTHR.US United Therapeutics Corporation 20240503 0 260.33 262.51 255.93 262.4 779523 262.4 up up correct
UTMD.US Utah Medical Products Inc 20240503 0 67.95 68.5681 67.08 67.92 10020 67.92 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240503 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240503 0 2.89 2.89 2.5799 2.79 11273 2.79 down down correct
UVSP.US Univest Financial Corporation 20240503 0 22.67 22.67 21.56 22.38 105965 22.1679 down down correct
UXIN.US Uxin Limited 20240503 0 1.98 2.18 1.9608 2.02 91082 2.02 up up correct
VABK.US Virginia National Bankshares Corporation 20240503 0 29.6 30 28.9 29.9 25886 29.9 up up correct
VALN.US Valneva SE 20240503 0 7.5 7.71 7.48 7.71 1423 7.71 up up correct
VALU.US Value Line Inc 20240503 0 37.035 37.9 37.035 37.9 1569 37.9 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240503 0 0.1486 0.1488 0.1222 0.1411 56880078 0.1411 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240503 0 42.66 42.66 42.66 42.66 87 42.66
VBIV.US VBI Vaccines Inc 20240503 0 0.61 0.61 0.57 0.59 165340 0.59 down down correct
VBNK.US VersaBank Common Shares 20240503 0 9.88 9.88 9.72 9.8 10072 9.8 down down correct
VBTX.US Veritex Holdings Inc 20240503 0 20.86 20.945 20.41 20.49 640662 20.49 down down correct
VC.US Visteon Corporation 20240503 0 116.58 117.63 113.38 114.72 249162 114.72 down down correct
VCEL.US Vericel Corporation 20240503 0 48.87 49 47.56 47.83 345262 47.83 down down correct
VCMIX.US Versus Capital Multi 20240503 0 24.65 24.65 24.65 24.65 0 24.65
VCNX.US Vaccinex Inc 20240503 0 6.427 6.59 6.01 6.05 2740 6.05 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240503 0 27.72 27.72 27.72 27.72 0 27.72
VCTR.US Victory Capital Holdings Inc 20240503 0 51.9 52.76 51.72 52.19 491927 52.19 up up correct
VCYT.US Veracyte Inc 20240503 0 21 21.24 20.29 20.35 463840 20.35 down down correct
VECO.US Veeco Instruments Inc 20240503 0 36.33 36.74 35.89 36.37 330144 36.37 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240503 0 0.715 0.7971 0.715 0.721 12843 0.721 up up correct
VEON.US VEON Ltd 20240503 0 24.5001 24.9792 24.5001 24.8 6322 24.8 up up correct
VERA.US Vera Therapeutics Inc 20240503 0 44.96 45.48 43.4 43.44 884354 43.44 down down correct
VERB.US Verb Technology Company Inc 20240503 0 0.1505 0.154 0.1427 0.1484 5424652 0.1484 down down correct
VERI.US Veritone Inc 20240503 0 3.4 3.63 3.32 3.36 490987 3.36 down down correct
VERO.US Venus Concept Inc 20240503 0 0.71 0.7245 0.667 0.6831 9937 0.6831 down down correct
VERU.US Veru Inc 20240503 0 1.66 1.71 1.5505 1.63 2919921 1.63 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240503 0 6.43 7 6.28 6.41 1394807 6.41 down down correct
VERX.US Vertex Inc 20240503 0 29.9 29.9 28.56 29.26 822917 29.26 down down correct
VERY.US Vericity Inc 20240503 0 11.37 11.38 11.37 11.38 787 11.38 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240503 0 0.7277 0.77 0.7205 0.749 21894 0.749 up up correct
VFF.US Village Farms International Inc 20240503 0 1.3 1.3501 1.3 1.34 750735 1.34 up up correct
VFLEX.US VFLEX 20240503 0 26.81 26.81 26.81 26.81 0 26.81
VIA.US Via Renewables Inc 20240503 0 10.88 10.96 10.88 10.93 12995 10.93 up down incorrect
VIASP.US Via Renewables Inc 20240503 0 19.75 19.8 19.59 19.75 5600 19.75
VIAV.US Viavi Solutions Inc 20240503 0 7.45 7.93 7.1 7.56 4038279 7.56 up up correct
VICR.US Vicor Corporation 20240503 0 33.85 34.16 33.225 33.96 159291 33.96 up up correct
VIEW.US View Inc 20240503 0 0.1 0.1 0.0925 0.1 10492 0.1
VINC.US Vincerx Pharma Inc 20240503 0 0.9272 0.935 0.8511 0.8771 310181 0.8771 down down correct
VINO.US Gaucho Group Holdings Inc 20240503 0 4.27 5.19 4.27 4.94 220796 4.94 up up correct
VINP.US Vinci Partners Investments Ltd 20240503 0 10.73 10.9 10.55 10.55 53300 10.55 down down correct
VIOT.US Viomi Technology Co. Ltd 20240503 0 0.697 0.719 0.6612 0.6735 116969 0.6735 down down correct
VIR.US Vir Biotechnology Inc 20240503 0 10.13 10.59 10.02 10.39 1691826 10.39 up up correct
VIRC.US Virco Mfg. Corporation 20240503 0 11 11.12 10.67 10.9 119630 10.9 down down correct
VIRI.US Virios Therapeutics Inc 20240503 0 0.4259 0.4339 0.4103 0.4115 67903 0.4115 down down correct
VIRT.US Virtu Financial Inc 20240503 0 22.21 22.685 22.06 22.54 965493 22.54 up up correct
VIRX.US Viracta Therapeutics Inc 20240503 0 0.8212 0.84 0.8 0.8102 33087 0.8102 down down correct
VISL.US Vislink Technologies Inc 20240503 0 3.7618 3.975 3.7618 3.84 3721 3.84 up up correct
VITL.US Vital Farms Inc 20240503 0 28.44 28.48 27.41 28.14 504658 28.14 down down correct
VIVE.US Viveve Medical Inc 20240503 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20240503 0 74.49 77.68 72.88 76.97 3754256 76.97 up down incorrect
VLCN.US Volcon Inc. Common stock 20240503 0 0.24 0.25 0.228 0.2366 726269 0.2366 down up incorrect
VLGEA.US Village Super Market Inc 20240503 0 28.32 28.75 28.21 28.75 18193 28.75 up down incorrect
VLY.US Valley National Bancorp 20240503 0 7.7 7.845 7.65 7.73 5425542 7.73 up down incorrect
VLYPO.US Valley National Bancorp 20240503 0 24.51 24.94 24.51 24.92 7500 24.92 up down incorrect
VLYPP.US Valley National Bancorp 20240503 0 22.31 22.5 22.21 22.37 5400 22.37 up down incorrect
VMAR.US Vision Marine Technologies Inc 20240503 0 0.616 0.66 0.5722 0.5997 33369 0.5997 down up incorrect
VMD.US Viemed Healthcare Inc 20240503 0 8.31 8.311 8.03 8.18 101700 8.18 down up incorrect
VMEO.US Vimeo Inc 20240503 0 3.72 3.82 3.635 3.67 1186400 3.67 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20240503 0 4.71 4.91 4.7 4.88 681300 4.88 up up correct
VNET.US 21Vianet Group Inc 20240503 0 1.93 1.94 1.87 1.91 1279600 1.91 down down correct
VNO.US PO 20240503 0 12.87 12.98 12.76 12.84 6248 12.84 down down correct
VNOM.US Viper Energy Partners LP 20240503 0 37.37 37.83 36.975 37.62 840551 37.62 up up correct
VOD.US Vodafone Group Plc 20240503 0 8.61 8.64 8.54 8.62 3055600 8.62 up up correct
VOR.US Vor Biopharma Inc 20240503 0 1.81 1.84 1.76 1.8 162100 1.8 down down correct
VOXX.US VOXX International Corporation 20240503 0 6.11 6.3 6.01 6.15 34300 6.15 up up correct
VRA.US Vera Bradley Inc 20240503 0 7.05 7.05 6.8 6.84 227100 6.84 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240503 0 1.19 1.22 1.14 1.14 31700 1.14 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240503 0 6.84 7.31 6.71 7.26 301100 7.26 up up correct
VRDN.US Viridian Therapeutics Inc 20240503 0 15.08 15.5 15.01 15.4 758034 15.4 up up correct
VREX.US Varex Imaging Corporation 20240503 0 14.57 16.04 14.56 15.59 1030500 15.59 up up correct
VRM.US Vroom Inc 20240503 0 12.59 13.467 12.59 12.84 28800 12.84 up up correct
VRME.US VerifyMe Inc 20240503 0 1.89 2 1.51 1.6 185900 1.6 down down correct
VRNA.US Verona Pharma plc 20240503 0 15.86 15.87 15.47 15.69 507500 15.69 down down correct
VRNS.US Varonis Systems Inc 20240503 0 44.91 44.94 43.62 43.77 968400 43.77 down down correct
VRNT.US Verint Systems Inc 20240503 0 31.33 31.51 30.68 31.25 599400 31.25 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240503 0 2.3 2.66 2.24 2.24 7400 2.24 down down correct
VRRM.US Verra Mobility Corporation 20240503 0 25.8 25.98 24.61 25.93 1280700 25.93 up up correct
VRSK.US Verisk Analytics Inc 20240503 0 234.27 237.57 233.78 237.33 1127600 237.33 up up correct
VRSN.US VeriSign Inc 20240503 0 168.63 170.19 167.53 168.32 898100 168.32 down down correct
VRTS.US Virtus Investment Partners Inc 20240503 0 224.48 228.23 224.03 226.6 25200 226.6 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240503 0 401.5 405.67 397.59 401.08 1064000 401.08 down down correct
VS.US Versus Systems Inc 20240503 0 1.38 1.4001 1.3 1.39 14600 1.39 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240503 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240503 0 17.21 17.74 17.03 17.21 1001800 17.21
VSEC.US VSE Corporation 20240503 0 81.72 83.14 80.07 82.9 182600 82.9 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240503 0 5.86 5.86 5.86 5.86 0 5.86
VSLCX.US Invesco Senior Loan Fund Class C 20240503 0 5.87 5.87 5.87 5.87 0 5.87
VSLYX.US If Inv Snr Fnd Y 20240503 0 5.86 5.86 5.86 5.86 0 5.86
VSSYW.US Versus Systems Inc 20240503 0 0.03 0.03 0.03 0.03 200 0.03
VSTA.US Vasta Platform Limited 20240503 0 3.77 3.8 3.75 3.8 5345 3.8 up up correct
VSTM.US Verastem Inc 20240503 0 10.48 11.16 10.48 10.9 104300 10.9 up up correct
VTGN.US VistaGen Therapeutics Inc 20240503 0 4.47 4.55 4.31 4.5 191100 4.5 up up correct
VTNR.US Vertex Energy Inc 20240503 0 1.32 1.42 1.31 1.37 2038900 1.37 up up correct
VTRS.US Viatris Inc 20240503 0 11.67 11.87 11.63 11.78 5088600 11.78 up up correct
VTRU.US Vitru Limited 20240503 0 12.4 12.575 12.08 12.0801 9283 12.0801 down down correct
VTSI.US VirTra Inc 20240503 0 16.53 16.675 15.85 16.52 142700 16.52 down down correct
VTVT.US vTv Therapeutics Inc 20240503 0 22.85 24.33 22.5 23.63 9500 23.63 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240503 0 5.05 5.24 4.85 4.85 853100 4.85 down down correct
VUZI.US Vuzix Corporation 20240503 0 1.4 1.45 1.3 1.31 402900 1.31 down down correct
VVOS.US Vivos Therapeutics Inc 20240503 0 2.7 2.7 2.56 2.63 14900 2.63 down down correct
VVPR.US VivoPower International PLC 20240503 0 3.82 4.05 3.62 3.76 244900 3.76 down down correct
VWE.US Vintage Wine Estates Inc 20240503 0 0.36 0.37 0.292 0.308 732200 0.308 down down correct
VXRT.US Vaxart Inc 20240503 0 0.749 0.7494 0.69 0.7289 2158370 0.7289 down down correct
VYGR.US Voyager Therapeutics Inc 20240503 0 8.76 8.92 8.61 8.81 556000 8.81 up up correct
VYNE.US VYNE Therapeutics Inc 20240503 0 2.54 2.768 2.53 2.62 34700 2.62 up up correct
WABC.US Westamerica Bancorporation 20240503 0 48.83 49.34 48.34 49.28 96900 49.28 up up correct
WAFD.US Washington Federal Inc 20240503 0 28.5 28.7 28.21 28.45 220100 28.45 down down correct
WAFDP.US Washington Federal Inc 20240503 0 16.21 16.27 16.01 16.27 16300 16.27 up up correct
WAFU.US Wah Fu Education Group Limited 20240503 0 1.82 1.948 1.82 1.9 7500 1.9 up up correct
WAL.US PA 20240503 0 17.9 18.08 17.88 18 9163 18 up up correct
WALD.US Waldencast Acquisition Corp 20240503 0 5.2 5.46 4.885 5.06 88300 5.06 down down correct
WALDW.US Waldencast Acquisition Corp 20240503 0 0.31 0.35 0.305 0.35 5300 0.35 up up correct
WASH.US Washington Trust Bancorp Inc 20240503 0 26.91 27 26.42 26.54 68200 26.54 down down correct
WATT.US Energous Corporation 20240503 0 1.54 1.54 1.45 1.47 29291 1.47 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240503 0 3.3 3.55 2.96 3.15 110100 3.15 down down correct
WB.US Weibo Corporation 20240503 0 9.41 9.78 9.21 9.67 4852100 9.67 up up correct
WBA.US Walgreens Boots Alliance Inc 20240503 0 17.76 18.01 17.68 17.81 7528600 17.81 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240503 0 32.88 32.911 32.1 32.19 247700 32.19 down down correct
WDAY.US Workday Inc 20240503 0 253.15 258 252.36 255.78 3072600 255.78 up up correct
WDC.US Western Digital Corporation 20240503 0 71 71.64 70.08 70.95 6003600 70.95 down up incorrect
WDFC.US WD 20240503 0 232.82 232.82 229.04 230.01 89300 230.01 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240503 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240503 0 20.06 20.08 19.6 19.94 3617900 19.94 down up incorrect
WERN.US Werner Enterprises Inc 20240503 0 36.12 36.86 35.98 36.31 974400 36.31 up down incorrect
WEYS.US Weyco Group Inc 20240503 0 30 30 29.18 29.28 6000 29.28 down down correct
WFC.US PD 20240503 0 19.01 19.05 18.8245 18.97 37989 18.97 down down correct
WFCF.US Where Food Comes From Inc 20240503 0 12 12 12 12 1600 12
WFCPX.US Wells Fargo & Co Non 20240503 0 16.61 16.61 16.61 16.61 0 16.61
WFRD.US Weatherford International plc Ordinary Shares 20240503 0 123.02 124.76 121.5 122.6 553400 122.6 down down correct
WHF.US WhiteHorse Finance Inc 20240503 0 13.09 13.1 12.79 12.79 88800 12.79 down down correct
WHLM.US Wilhelmina International Inc 20240503 0 4.65 4.73 4.55 4.67 7100 4.67 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240503 0 0.14 0.143 0.138 0.138 98600 0.138 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240503 0 16.05 16.85 16.05 16.85 4900 16.85 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240503 0 1.645 1.645 1.5 1.5 2100 1.5 down down correct
WILC.US G. Willi 20240503 0 9.08 9.08 9.08 9.08 200 9.08
WIMI.US WiMi Hologram Cloud Inc 20240503 0 0.945 1.01 0.94 0.96 266700 0.96 up up correct
WINA.US Winmark Corporation 20240503 0 365.03 365.63 362.46 364.3 8700 364.3 down down correct
WING.US Wingstop Inc 20240503 0 386.53 391.1 381.1 388.55 510600 388.55 up down incorrect
WINT.US Windtree Therapeutics Inc 20240503 0 4.32 5.54 4.32 4.94 125200 4.94 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20240503 0 11.23 11.23 11.23 11.23 0 11.23
WINVU.US WinVest Acquisition Corp Unit 20240503 0 11.69 11.69 11.69 11.69 0 11.69
WIRE.US Encore Wire Corporation 20240503 0 282.14 284.63 280.85 283.04 170100 283.04 up down incorrect
WISA.US Summit Wireless Technologies Inc 20240503 0 5.11 5.11 4.46 4.61 744600 4.61 down up incorrect
WISH.US ContextLogic Inc 20240503 0 5.5 5.61 5.22 5.38 2046700 5.38 down up incorrect
WIX.US Wix.com Ltd 20240503 0 122.18 122.37 119.26 119.83 329700 119.83 down up incorrect
WKEY.US WISeKey International Holding AG 20240503 0 1.9 2 1.895 1.959 8600 1.959 up down incorrect
WKHS.US Workhorse Group Inc 20240503 0 0.165 0.172 0.157 0.16 21313000 0.16 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20240503 0 7.83 8.13 7.81 8.11 248400 8.11 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20240503 0 0.917 1.08 0.83 0.895 1634300 0.895 down up incorrect
WKSPW.US Worksport Ltd. Warrant 20240503 0 0.047 0.055 0.0287 0.0449 135364 0.0449 down up incorrect
WLDN.US Willdan Group Inc 20240503 0 30.05 32.66 30.02 31.29 253800 31.29 up down incorrect
WLFC.US Willis Lease Finance Corporation 20240503 0 52.35 55.99 52.35 55.99 26800 55.99 up down incorrect
WMG.US Warner Music Group Corp 20240503 0 33.55 34.19 33.41 34.14 1474300 34.14 up down incorrect
WMPN.US William Penn Bancorporation 20240503 0 12.1 12.35 12.1 12.22 13000 12.22 up down incorrect
WNEB.US Western New England Bancorp Inc 20240503 0 6.49 6.65 6.48 6.52 54000 6.4498 up up correct
WNW.US Wunong Net Technology Company Limited 20240503 0 1.02 1.08 1.02 1.05 125043 1.05 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240503 0 1.62 1.67 1.55 1.55 2957900 1.55 down down correct
WORX.US SCWorx Corp 20240503 0 2.13 2.245 2.01 2.155 85100 2.155 up up correct
WPRT.US Westport Fuel Systems Inc 20240503 0 5.73 5.84 5.31 5.33 93000 5.33 down down correct
WRAP.US Wrap Technologies Inc 20240503 0 1.6 1.74 1.59 1.69 294200 1.69 up up correct
WRLD.US World Acceptance Corporation 20240503 0 144.71 144.71 138.75 139.29 29200 139.29 down down correct
WSBC.US WesBanco Inc 20240503 0 28.51 28.595 28.155 28.28 91350 28.28 down down correct
WSBCP.US WesBanco Inc 20240503 0 24.1 24.25 24.097 24.23 3100 24.23 up up correct
WSBF.US Waterstone Financial Inc 20240503 0 12.24 12.41 12.22 12.25 43400 12.25 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240503 0 38.9 38.98 37.11 37.35 3328300 37.35 down down correct
WSFS.US WSFS Financial Corporation 20240503 0 45.65 46.13 45.29 46.07 239378 45.9206 up up correct
WTBA.US West Bancorporation Inc 20240503 0 17.47 17.47 17.14 17.28 15007 17.0327 down down correct
WTER.US The Alkaline Water Company Inc 20240503 0 0.001 0.001 0.001 0.001 10300 0.001
WTFC.US Wintrust Financial Corporation 20240503 0 101.59 102.435 100.25 100.73 291864 100.28 down down correct
WTFCM.US Wintrust Financial Corporation 20240503 0 24.45 24.45 24.31 24.32 11200 24.32 down down correct
WTFCP.US Wintrust Financial Corporation 20240503 0 25.1 25.15 25 25.14 19100 25.14 up up correct
WTW.US Weight Watchers International Inc 20240503 0 252.6 253.2 249.04 251.99 364000 251.99 down down correct
WVE.US Wave Life Sciences Ltd 20240503 0 5.93 6.38 5.9 6.14 849100 6.14 up up correct
WVFC.US WVS Financial Corp 20240503 0 12.685 12.685 12.685 12.685 200 12.685
WVVI.US Willamette Valley Vineyards Inc 20240503 0 4.38 4.63 4.23 4.25 2100 4.25 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240503 0 3.947 3.947 3.947 3.947 300 3.947
WW.US WW International Inc 20240503 0 2 2.35 1.81 2.09 7015600 2.09 up up correct
WWD.US Woodward Inc 20240503 0 168.5 169.51 166.45 168.83 434500 168.83 up up correct
WYNN.US Wynn Resorts Limited 20240503 0 96.92 97.11 95.91 96.71 1323200 96.71 down down correct
XAIR.US Beyond Air Inc 20240503 0 1.2 1.32 1.2 1.3 327200 1.3 up up correct
XBIO.US Xenetic Biosciences Inc 20240503 0 3.85 4.27 3.814 4.27 5700 4.27 up up correct
XBIOW.US Xenetic Biosciences Inc 20240503 0 7.46 7.46 7.46 7.46 0 7.46
XBIT.US XBiotech Inc 20240503 0 8.09 8.726 8.09 8.49 45300 8.49 up up correct
XCAPX.US ACAP Strategic Fund 20240503 0 20.99 20.99 20.99 20.99 0 20.99
XCUR.US Exicure Inc 20240503 0 0.49 0.51 0.49 0.501 6700 0.501 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240503 0 15.78 15.78 15.78 15.78 0 15.78
XEL.US Xcel Energy Inc 20240503 0 53.85 54.28 53.55 54.25 3285100 54.25 up up correct
XELA.US Exela Technologies Inc 20240503 0 2.15 2.26 2.11 2.11 89300 2.11 down down correct
XELB.US Xcel Brands Inc 20240503 0 0.79 0.79 0.7321 0.733 24500 0.733 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240503 0 43.58 43.79 42.84 43.75 252200 43.75 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240503 0 1.9 1.93 1.84 1.89 1130222 1.89 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240503 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240503 0 1.11 1.16 1.08 1.15 2844100 1.15 up up correct
XGN.US Exagen Inc 20240503 0 1.38 1.42 1.361 1.4 10400 1.4 up up correct
XILSX.US Pioneer ILS Interval Fund 20240503 0 9.01 9.01 9.01 9.01 0 9.01
XLO.US Xilio Therapeutics Inc. Common Stock 20240503 0 1.06 1.22 1.04 1.18 265400 1.18 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240503 0 18.29 19.15 18.29 18.34 909300 18.34 up up correct
XNCR.US Xencor Inc 20240503 0 24.26 25.09 24.01 24.11 437500 24.11 down down correct
XNET.US Xunlei Limited 20240503 0 1.64 1.68 1.61 1.65 52700 1.65 up up correct
XOMA.US XOMA Corporation 20240503 0 25.58 25.58 24.6 24.78 8213 24.78 down down correct
XOMAO.US XOMA Corporation 20240503 0 25.2 25.2 24.994 24.994 1400 24.994 down down correct
XOMAP.US XOMA Corporation 20240503 0 24.87 24.87 24.87 24.87 400 24.87
XONE.US The ExOne Company 20240503 0 49.41 49.41 49.38 49.38 23900 49.38 down down correct
XOS.US Xos Inc 20240503 0 7.68 7.68 7.13 7.45 25500 7.45 down down correct
XOSWW.US Xos Equity Warrants 20240503 0 0.0307 0.031 0.027 0.031 26086 0.031 up up correct
XP.US XP Inc 20240503 0 22.23 22.57 22.01 22.39 7591400 22.39 up up correct
XPEL.US XPEL Inc 20240503 0 33.52 33.52 30.75 32.07 1283200 32.07 down down correct
XPER.US Xperi Holding Corporation 20240503 0 10.89 10.905 10.59 10.77 200800 10.77 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240503 0 5.86 5.86 5.86 5.86 0 5.86
XRAY.US DENTSPLY SIRONA Inc 20240503 0 28.75 29.06 27.96 28.29 4506600 28.29 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240503 0 2.552 2.847 2.55 2.677 3600 2.677 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240503 0 13.61 13.73 13.32 13.36 1980400 13.36 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240503 0 9.64 9.64 9.64 9.64 0 9.64
XSICX.US Voya Senior Income Fund Class 20240503 0 9.61 9.61 9.61 9.61 0 9.61
XSIIX.US ING Senior Incm Fd 20240503 0 9.59 9.59 9.59 9.59 0 9.59
XSIWX.US ING Senior Incm Fd 20240503 0 9.65 9.65 9.65 9.65 0 9.65
XSLCX.US Invesco Senior Loan Fund Class 20240503 0 5.85 5.85 5.85 5.85 0 5.85
XTLB.US XTL Biopharmaceuticals Ltd 20240503 0 2.52 2.53 2.52 2.53 1000 2.53 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240503 0 1.7 1.715 1.65 1.67 153100 1.67 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240503 0 0.388 0.405 0.38 0.385 51500 0.385 down down correct
YI.US 111 Inc 20240503 0 1.12 1.18 1.12 1.15 41800 1.15 up up correct
YJ.US Yunji Inc 20240503 0 0.78 0.79 0.78 0.78 3300 0.78
YMAB.US Y 20240503 0 17.5 17.78 16.99 17.15 246000 17.15 down down correct
YORW.US The York Water Company 20240503 0 37.07 37.07 36.63 36.9 41000 36.9 down down correct
YQ.US 17 Education & Technology Group Inc 20240503 0 2.82 2.97 2.703 2.845 3300 2.845 up up correct
YTEN.US Yield10 Bioscience Inc 20240503 0 5.55 5.89 4.9 5.6 108400 5.6 up up correct
YTRA.US Yatra Online Inc 20240503 0 1.48 1.5 1.44 1.44 271900 1.44 down down correct
YY.US JOYY Inc 20240503 0 33.88 34.09 33.43 33.77 348200 33.77 down down correct
Z.US Zillow Group Inc 20240503 0 41.265 42.405 40.5 40.69 5361300 40.69 down down correct
ZBRA.US Zebra Technologies Corporation 20240503 0 315.65 317.07 308.93 309.59 475200 309.59 down down correct
ZCMD.US Zhongchao Inc 20240503 0 1.7 1.7 1.58 1.6 111300 1.6 down down correct
ZD.US Ziff Davis Inc. 20240503 0 54.54 55.2 53.23 53.88 358000 53.88 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240503 0 2 2.07 2 2.04 11100 2.04 up up correct
ZEUS.US Olympic Steel Inc 20240503 0 64.15 64.15 56.07 57.55 146100 57.55 down down correct
ZG.US Zillow Group Inc 20240503 0 40.72 41.82 39.88 40.07 900500 40.07 down down correct
ZI.US ZoomInfo Technologies Inc 20240503 0 16.9 16.98 16.025 16.12 6873100 16.12 down down correct
ZION.US Zions Bancorporation National Association 20240503 0 43.56 44.17 43.24 43.62 2094600 43.62 up up correct
ZIONL.US ZIONL 20240503 0 25.65 25.72 25.65 25.66 3500 25.66 up up correct
ZIONO.US Zions Bancorporation National Association 20240503 0 25.64 25.68 25.59 25.68 2400 25.68 up up correct
ZIONP.US Zions Bancorporation National Association 20240503 0 19.9 20.172 19.87 20.02 5261 20.02 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240503 0 7.9 7.9 7.9 7.9 0 7.9
ZKIN.US ZK International Group Co. Ltd 20240503 0 0.652 0.677 0.652 0.663 10200 0.663 up up correct
ZLAB.US Zai Lab Limited 20240503 0 16.2 16.5 15.802 16.25 293000 16.25 up up correct
ZM.US Zoom Video Communications Inc 20240503 0 63.53 63.77 61.34 61.82 3041900 61.82 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240503 0 11.63 12.11 11.44 11.71 498100 11.71 up up correct
ZS.US Zscaler Inc 20240503 0 177.77 178.64 171.5 177.11 2492900 177.11 down down correct
ZUMZ.US Zumiez Inc 20240503 0 17.48 17.58 16.89 17.18 144100 17.18 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240503 0 37.75 100 19.69 100 124347 100 up up correct
ZYXI.US Zynex Inc 20240503 0 11.71 11.81 10.99 11 100900 11 down down correct

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