CollectAI

close-nasdaq_stocks

2024/05/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240510 0 6.24 6.24 6.24 6.24 0 6.24
AACG.US ATA Creativity Global 20240510 0 0.93 0.93 0.89 0.9 4907 0.9 down up incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20240510 0 11.75 11.8 11.35 11.41 47744 11.41 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20240510 0 11.17 11.17 11.17 11.17 100 11.17
AACIW.US Armada Acquisition Corp. I Warrant 20240510 0 0.1768 0.1859 0.14 0.16 22889 0.16 down up incorrect
AADI.US Aadi Bioscience Inc 20240510 0 1.88 1.9 1.71 1.78 200204 1.78 down up incorrect
AAIDX.US AAIDX 20240510 0 20.12 20.12 20.12 20.12 0 20.12
AAL.US American Airlines Group Inc 20240510 0 14.54 14.61 14.32 14.4 16180700 14.4 down up incorrect
AAME.US Atlantic American Corporation 20240510 0 1.95 1.95 1.78 1.7801 6465 1.7801 down down correct
AAOI.US Applied Optoelectronics Inc 20240510 0 10.2 11.8599 9.81 10.22 6361180 10.22 up up correct
AAON.US AAON Inc 20240510 0 78.01 78.205 76.19 77.29 631507 77.29 down down correct
AAPL.US Apple Inc 20240510 0 184.9 185.09 182.13 183.05 50759500 183.05 down down correct
AATC.US Image Sensing Systems Inc 20240510 0 6.62 6.74 6.62 6.7 19900 6.5639 up up correct
ABCB.US Ameris Bancorp 20240510 0 50.04 50.19 49.31 49.85 193009 49.85 down down correct
ABCL.US AbCellera Biologics Inc 20240510 0 3.92 3.97 3.81 3.83 1193867 3.83 down down correct
ABEO.US Abeona Therapeutics Inc 20240510 0 4.45 4.5 4.09 4.2 1086831 4.2 down down correct
ABIO.US ARCA biopharma Inc 20240510 0 3.35 3.74 3.35 3.47 185356 3.47 up up correct
ABNB.US Airbnb Inc 20240510 0 147.75 148.12 144.63 146.32 5524840 146.32 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240510 0 3.6 3.645 3.36 3.36 123504 3.36 down down correct
ABR.US PF 20240510 0 19.02 19.41 18.9501 19.34 11811 19.34 up up correct
ABSI.US Absci Corporation Common Stock 20240510 0 5.14 5.19 4.81 4.91 709065 4.91 down down correct
ABUS.US Arbutus Biopharma Corporation 20240510 0 2.96 2.96 2.7903 2.88 697958 2.88 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240510 0 1.08 1.09 1.05 1.06 207682 1.06 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240510 0 15.3 15.53 15.11 15.25 2310110 15.25 down down correct
ACB.US Aurora Cannabis Inc 20240510 0 6.76 6.92 6.32 6.46 3092304 6.46 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240510 0 12 12 12 12 0 12
ACBAW.US Ace Global Business Acquisition Limited 20240510 0 0.0312 0.0315 0.0281 0.0281 10000 0.0281 down down correct
ACCD.US Accolade Inc 20240510 0 7.28 7.36 7.13 7.21 423595 7.21 down down correct
ACET.US Adicet Bio Inc 20240510 0 1.73 1.73 1.46 1.47 939720 1.47 down down correct
ACGL.US Arch Capital Group Ltd 20240510 0 100.21 100.855 99.75 100.05 1420422 100.05 down down correct
ACGLN.US Arch Capital Group Ltd 20240510 0 19.4 19.6 19.27 19.31 21900 19.31 down down correct
ACGLO.US Arch Capital Group Ltd 20240510 0 22.832 22.832 22.54 22.6 13300 22.6 down down correct
ACHC.US Acadia Healthcare Company Inc 20240510 0 70.18 72.44 69.59 71.81 1698034 71.81 up up correct
ACHL.US Achilles Therapeutics plc 20240510 0 0.92 0.9703 0.9 0.9401 205541 0.9401 up up correct
ACHV.US Achieve Life Sciences Inc 20240510 0 4.65 4.68 4.37 4.61 157203 4.61 down down correct
ACIU.US AC Immune SA 20240510 0 2.35 2.4 2.29 2.31 150715 2.31 down down correct
ACIW.US ACI Worldwide Inc 20240510 0 36.27 36.27 35.6 35.93 595044 35.93 down down correct
ACLS.US Axcelis Technologies Inc 20240510 0 113.93 115 111.52 113.79 564460 113.79 down down correct
ACMR.US ACM Research Inc 20240510 0 25.32 25.56 22.74 23.125 2257560 23.125 down down correct
ACNB.US ACNB Corporation 20240510 0 32.52 32.56 32.1 32.38 4468 32.38 down down correct
ACRS.US Aclaris Therapeutics Inc 20240510 0 1.24 1.26 1.165 1.17 497498 1.17 down down correct
ACST.US Acasti Pharma Inc 20240510 0 2.75 2.86 2.73 2.76 4308 2.76 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240510 0 31.66 31.78 31.47 31.7 87195 31.7 up up correct
ACTG.US Acacia Research Corporation 20240510 0 5.06 5.11 4.65 5.08 635404 5.08 up up correct
ACVA.US ACV Auctions Inc 20240510 0 17.47 17.91 16.86 17.29 976001 17.29 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240510 0 2.02 2.06 1.9901 2.03 16796 2.03 up up correct
ADAG.US Adagene Inc 20240510 0 2.167 2.25 2.01 2.23 46524 2.23 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240510 0 1.13 1.21 1.08 1.12 531725 1.12 down down correct
ADBE.US Adobe Inc 20240510 0 483.5 489.48 480.3 482.29 2741116 482.29 down down correct
ADC.US PA 20240510 0 16.9 16.98 16.82 16.95 21371 16.95 up up correct
ADI.US Analog Devices Inc 20240510 0 205.95 207.76 205.24 207.19 2617014 207.19 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240510 0 1.63 1.6773 1.48 1.5 118627 1.5 down down correct
ADMA.US ADMA Biologics Inc 20240510 0 8.2 9.02 7.96 8.81 11700340 8.81 up up correct
ADN.US Advent Technologies Holdings Inc 20240510 0 0.11 0.111 0.106 0.107 26537 3.21 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240510 0 0.0066 0.0066 0.0054 0.0058 233726 0.0058 down down correct
ADP.US Automatic Data Processing Inc 20240510 0 245.48 247.21 245.06 246.86 757877 246.86 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240510 0 3.57 3.64 3.455 3.5 1221825 3.5 down down correct
ADSK.US Autodesk Inc 20240510 0 219.43 220.73 216.61 217.77 1032800 217.77 down down correct
ADTN.US ADTRAN Inc 20240510 0 5.41 5.495 5.26 5.46 715284 5.46 up up correct
ADTX.US Aditxt Inc 20240510 0 2.1 2.2399 2.04 2.07 32726 2.07 down down correct
ADUS.US Addus HomeCare Corporation 20240510 0 105.98 109.42 105.26 109.26 111054 109.26 up up correct
ADV.US Advantage Solutions Inc 20240510 0 3.7 3.7 3.44 3.51 1292183 3.51 down down correct
ADVM.US Adverum Biotechnologies Inc 20240510 0 9.45 10.76 9.19 9.3 340268 9.3 down down correct
ADVWW.US Advantage Solutions Inc 20240510 0 0.065 0.065 0.0644 0.065 2187 0.065
ADXN.US Addex Therapeutics Ltd 20240510 0 9.42 9.45 9.2755 9.34 5587 9.34 down down correct
ADXS.US Advaxis Inc 20240510 0 0.52 0.52 0.25 0.437 136702 0.437 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240510 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240510 0 1.4 1.91 1.25 1.91 2266518 1.91 up up correct
AEHR.US Aehr Test Systems 20240510 0 11.57 11.59 11.05 11.14 555815 11.14 down down correct
AEI.US Alset EHome International Inc 20240510 0 0.471 0.49 0.4593 0.4895 11298 0.4895 up up correct
AEIS.US Advanced Energy Industries Inc 20240510 0 102.26 102.6731 99.97 102.13 227593 102.13 down down correct
AEL.US PB 20240510 0 24.66 24.74 24.66 24.74 6696 24.3337 up up correct
AEMD.US Aethlon Medical Inc 20240510 0 1.56 1.79 1.11 1.18 19952641 1.18 down down correct
AEP.US American Electric Power Company Inc 20240510 0 91 91.84 90.7034 91.61 3249821 91.61 up up correct
AEYE.US AudioEye Inc 20240510 0 18.32 18.68 17.4601 17.61 225855 17.61 down down correct
AEZS.US Aeterna Zentaris Inc 20240510 0 7.81 8.23 7.81 8.23 9851 8.23 up up correct
AFBI.US Affinity Bancshares Inc 20240510 0 16.64 16.92 16.64 16.9 4995 16.9 up up correct
AFCG.US AFC Gamma Inc 20240510 0 12.41 12.439 12.152 12.33 71527 12.33 down down correct
AFIB.US Acutus Medical Inc 20240510 0 0.0569 0.058 0.0361 0.041 2033631 0.041 down down correct
AFMD.US Affimed N.V 20240510 0 5.1261 5.33 5.1112 5.25 34730 5.25 up up correct
AFRM.US Affirm Holdings Inc 20240510 0 34.53 34.65 31.58 31.59 8419511 31.59 down down correct
AFYA.US Afya Limited 20240510 0 19.14 19.56 17.84 18.27 157575 18.27 down down correct
AGBA.US AGBA Acquisition Limited 20240510 0 3.55 3.68 3.4 3.54 1480939 3.54 down down correct
AGBAW.US AGBA Acquisition Limited 20240510 0 0.29 0.29 0.25 0.2694 40742 0.2694 down down correct
AGEN.US Agenus Inc 20240510 0 12.06 12.06 10.16 10.49 831166 10.49 down down correct
AGFY.US Agrify Corporation 20240510 0 0.2913 0.2913 0.2764 0.2827 186917 0.2827 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240510 0 32.94 33.09 32.45 33 506066 33 up up correct
AGMH.US AGM Group Holdings Inc 20240510 0 1.04 1.09 1.04 1.07 133928 1.07 up down incorrect
AGNC.US AGNC Investment Corp 20240510 0 9.64 9.675 9.62 9.66 11343910 9.66 up down incorrect
AGNCM.US AGNC Investment Corp 20240510 0 25.24 25.24 24.95 25.08 33600 25.08 down up incorrect
AGNCN.US AGNC Investment Corp 20240510 0 25.664 25.664 25.61 25.66 2900 25.66 down up incorrect
AGNCO.US AGNC Investment Corp 20240510 0 24.75 24.77 24.673 24.73 28400 24.73 down up incorrect
AGNCP.US AGNC Investment Corp. 20240510 0 23.81 23.9 23.66 23.88 58300 23.88 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20240510 0 0.1049 0.1049 0.097 0.0985 1047525 0.0985 down up incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240510 0 0.0057 0.0057 0.0057 0.0057 200 0.0057
AGRX.US Agile Therapeutics Inc 20240510 0 0.4 0.4 0.3755 0.3755 48310 0.3755 down up incorrect
AGYS.US Agilysys Inc 20240510 0 81.19 81.97 80.54 81.81 131406 81.81 up down incorrect
AHCO.US AdaptHealth Corp 20240510 0 9.25 9.69 9.17 9.67 1418430 9.67 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20240510 0 0.4847 0.4937 0.47 0.4751 50763 0.4751 down up incorrect
AIHS.US Senmiao Technology Limited 20240510 0 0.8159 0.8159 0.7801 0.8 2548 0.8 down up incorrect
AIP.US Arteris Inc. Common Stock 20240510 0 8.47 8.585 8.05 8.27 103996 8.27 down down correct
AIRG.US Airgain Inc 20240510 0 5.325 5.4277 5.21 5.35 18089 5.35 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240510 0 5.05 5.13 4.69 4.74 196232 4.74 down down correct
AIRT.US Air T Inc 20240510 0 24 25.75 23.97 24.92 7322 24.92 up up correct
AIRTP.US Air T Inc 20240510 0 17.5 17.5 17.31 17.31 800 16.81 down down correct
AKAM.US Akamai Technologies Inc 20240510 0 94.2 94.82 90.53 91.19 9731082 91.19 down down correct
AKBA.US Akebia Therapeutics Inc 20240510 0 1.25 1.33 1.19 1.21 2316645 1.21 down down correct
AKRO.US Akero Therapeutics Inc 20240510 0 21.35 21.45 19.59 19.65 567401 19.65 down down correct
AKTS.US Akoustis Technologies Inc 20240510 0 0.5515 0.5919 0.55 0.5681 430899 0.5681 up up correct
AKTX.US Akari Therapeutics Plc 20240510 0 1.55 1.65 1.55 1.6 19063 1.6 up up correct
AKYA.US Akoya Biosciences Inc 20240510 0 4.49 4.65 4.05 4.265 155730 4.265 down down correct
ALCO.US Alico Inc 20240510 0 27.75 27.88 26.875 27.01 28771 27.01 down down correct
ALDX.US Aldeyra Therapeutics Inc 20240510 0 3.99 3.99 3.73 3.77 391126 3.77 down down correct
ALEC.US Alector Inc 20240510 0 5.24 5.51 5.215 5.25 456824 5.25 up up correct
ALGM.US Allegro MicroSystems Inc 20240510 0 27.55 27.82 26.41 26.76 2746981 26.76 down down correct
ALGN.US Align Technology Inc 20240510 0 280.71 282.73 266.5 271.7 731100 271.7 down down correct
ALGS.US Aligos Therapeutics Inc 20240510 0 0.779 0.779 0.7199 0.7303 184447 0.7303 down down correct
ALGT.US Allegiant Travel Company 20240510 0 54.43 54.88 53.34 53.44 465990 52.8824 down down correct
ALHC.US Alignment Healthcare Inc 20240510 0 6.89 6.95 6.6901 6.83 1120547 6.83 down down correct
ALIM.US Alimera Sciences Inc 20240510 0 3.52 3.7 3.4 3.555 42178 3.555 up up correct
ALKS.US Alkermes plc 20240510 0 24.35 24.46 24.04 24.05 1001642 24.05 down down correct
ALKT.US Alkami Technology Inc 20240510 0 26.19 26.6 26.02 26.08 342611 26.08 down down correct
ALLK.US Allakos Inc 20240510 0 1.21 1.24 1.17 1.2 534560 1.2 down down correct
ALLO.US Allogene Therapeutics Inc 20240510 0 2.84 2.92 2.74 2.76 1020780 2.76 down down correct
ALLT.US Allot Ltd 20240510 0 2.14 2.1714 2.08 2.13 32966 2.13 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240510 0 151.81 151.81 148.75 150.47 322795 150.47 down down correct
ALOT.US AstroNova Inc 20240510 0 17.7 17.8 17.66 17.79 3956 17.79 up up correct
ALPN.US Alpine Immune Sciences Inc 20240510 0 64.94 64.94 64.91 64.94 3047933 64.94
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240510 0 0.7701 0.7938 0.77 0.7719 15401 0.7719 up up correct
ALRM.US Alarm.com Holdings Inc 20240510 0 68.31 70.195 65.75 67.93 459331 67.93 down down correct
ALRN.US Aileron Therapeutics Inc 20240510 0 3.79 3.99 3.6474 3.82 59933 3.82 up up correct
ALRS.US Alerus Financial Corporation 20240510 0 20.59 20.59 20.15 20.37 25358 20.37 down down correct
ALT.US Altimmune Inc 20240510 0 7.65 7.81 7.06 7.22 3049366 7.22 down down correct
ALTM.US Altus Midstream Company 20240510 0 4.77 4.79 4.56 4.65 5206000 4.65 down down correct
ALTO.US Alto Ingredients Inc 20240510 0 1.78 1.8 1.68 1.69 481106 1.69 down down correct
ALTR.US Altair Engineering Inc 20240510 0 85.81 86.38 85.09 85.64 241038 85.64 down down correct
ALVR.US AlloVir Inc 20240510 0 0.8199 0.8199 0.7752 0.7855 173971 0.7855 down down correct
ALXO.US ALX Oncology Holdings Inc 20240510 0 17.5 17.5 15.94 16.21 388639 16.21 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240510 0 0.5723 0.5723 0.5017 0.5432 63680 0.5432 down up incorrect
AMAL.US Amalgamated Financial Corp 20240510 0 25.68 25.7416 25.27 25.56 72609 25.56 down up incorrect
AMAT.US Applied Materials Inc 20240510 0 208.8 212.57 208.52 209.73 3502906 209.73 up down incorrect
AMBA.US Ambarella Inc 20240510 0 46.63 46.87 45.4 45.85 387191 45.85 down up incorrect
AMCX.US AMC Networks Inc 20240510 0 11.66 13.27 11.66 13.24 1187211 13.24 up down incorrect
AMD.US Advanced Micro Devices Inc 20240510 0 154.287 156.37 151.31 151.92 37652770 151.92 down up incorrect
AMED.US Amedisys Inc 20240510 0 94.44 95.51 94.25 95.5 297318 95.5 up down incorrect
AMGN.US Amgen Inc 20240510 0 312.89 314.89 309.82 310.15 2611800 307.9627 down up incorrect
AMKR.US Amkor Technology Inc 20240510 0 32.84 33.1 32.33 32.63 420252 32.63 down up incorrect
AMPG.US AmpliTech Group Inc 20240510 0 2.27 2.34 2.18 2.31 26647 2.31 up up correct
AMPGW.US AmpliTech Group Inc 20240510 0 0.16 0.16 0.16 0.16 0 0.16
AMPH.US Amphastar Pharmaceuticals Inc 20240510 0 42.53 42.85 41.2606 42.21 595849 42.21 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240510 0 9.49 9.49 8.76 9.12 895789 9.12 down down correct
AMRK.US A 20240510 0 40.82 41.1 36.87 37.16 840259 37.16 down down correct
AMRN.US Amarin Corporation plc 20240510 0 0.9 0.9 0.85 0.8525 1288138 0.8525 down up incorrect
AMSC.US American Superconductor Corporation 20240510 0 13.85 14.02 13.5 13.52 272844 13.52 down up incorrect
AMSF.US AMERISAFE Inc 20240510 0 47.51 47.73 46.76 46.87 55047 46.87 down up incorrect
AMST.US Amesite Inc 20240510 0 3.32 3.68 3.31 3.54 151895 3.54 up down incorrect
AMSWA.US American Software Inc 20240510 0 10.21 10.415 10.03 10.07 131228 10.07 down up incorrect
AMTB.US Amerant Bancorp Inc 20240510 0 23.22 23.22 22.79 22.98 62017 22.89 down up incorrect
AMTX.US Aemetis Inc 20240510 0 4.1 4.11 3.85 3.995 470722 3.995 down up incorrect
AMWD.US American Woodmark Corporation 20240510 0 95.02 95.955 93.94 95.85 90903 95.85 up down incorrect
AMZN.US Amazon.com Inc 20240510 0 189.16 189.892 186.93 187.48 34141770 187.48 down down correct
ANAB.US AnaptysBio Inc 20240510 0 26.14 26.14 23.23 23.41 325459 23.41 down down correct
ANDE.US The Andersons Inc 20240510 0 52.72 53.53 52.48 53.4 233288 53.4 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240510 0 2.85 3.13 2.833 3.01 7397 3.01 up up correct
ANGI.US Angi Inc 20240510 0 2.55 2.55 2.43 2.43 626520 2.43 down down correct
ANGO.US AngioDynamics Inc 20240510 0 6.14 6.25 5.93 6.05 424071 6.05 down down correct
ANIK.US Anika Therapeutics Inc 20240510 0 25.32 26.36 25.32 25.63 85864 25.63 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240510 0 70 70 64.05 68.05 305694 68.05 down down correct
ANIX.US Anixa Biosciences Inc 20240510 0 2.89 3.04 2.89 3 117116 3 up up correct
ANNX.US Annexon Inc 20240510 0 5.19 5.29 4.67 4.75 1892104 4.75 down down correct
ANSS.US ANSYS Inc 20240510 0 328.5 331.28 327 328.25 219900 328.25 down down correct
ANTE.US AirNet Technology Inc 20240510 0 1.06 1.06 1.04 1.04 2781 1.04 down down correct
ANY.US Sphere 3D Corp 20240510 0 0.9114 0.9196 0.8055 0.8562 269211 0.8562 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240510 0 26.74 27.2 26.55 27 226962 27 up up correct
AOUT.US American Outdoor Brands Inc 20240510 0 8.34 8.34 8.14 8.28 27705 8.28 down down correct
APA.US APA Corporation 20240510 0 30.98 31.13 30.32 30.38 4247700 30.38 down down correct
APDN.US Applied DNA Sciences Inc 20240510 0 4.4 4.7199 3.11 3.45 1438398 3.45 down down correct
APEI.US American Public Education Inc 20240510 0 18.71 19.145 17.84 17.84 269395 17.84 down down correct
API.US Agora Inc 20240510 0 2.73 2.8 2.71 2.76 125029 2.76 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240510 0 42.86 43.06 41.35 41.99 979770 41.99 down down correct
APLT.US Applied Therapeutics Inc 20240510 0 4.7 4.705 4.345 4.39 757388 4.39 down down correct
APM.US Aptorum Group Limited 20240510 0 5.145 5.16 4.9 4.99 8687 4.99 down down correct
APOG.US Apogee Enterprises Inc 20240510 0 66.22 67 65.8 66.88 171700 66.88 up up correct
APP.US AppLovin Corporation 20240510 0 85.74 87.96 84.81 86.43 4971021 86.43 up up correct
APPF.US AppFolio Inc 20240510 0 245 248.57 243.69 247.31 202500 247.31 up up correct
APPN.US Appian Corporation 20240510 0 31.66 32.28 31.38 32.24 405994 32.24 up up correct
APPS.US Digital Turbine Inc 20240510 0 2.27 2.299 2.13 2.15 1179981 2.15 down down correct
APRE.US Aprea Therapeutics Inc 20240510 0 5.48 5.665 5.1575 5.59 11132 5.59 up up correct
APTO.US Aptose Biosciences Inc 20240510 0 1.24 1.26 1.2201 1.23 16630 1.23 down down correct
APVO.US Aptevo Therapeutics Inc 20240510 0 0.94 0.9649 0.88 0.89 188546 0.89 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240510 0 1.42 1.52 1.42 1.51 23087 1.51 up up correct
APYX.US Apyx Medical Corporation 20240510 0 1.61 1.99 1.5 1.5 262894 1.5 down down correct
AQB.US AquaBounty Technologies Inc 20240510 0 1.79 1.963 1.77 1.88 10700 1.88 up up correct
AQMS.US Aqua Metals Inc 20240510 0 0.47 0.4711 0.4314 0.451 328218 0.451 down down correct
AQST.US Aquestive Therapeutics Inc 20240510 0 3.38 3.3898 3 3.09 2032874 3.09 down down correct
ARAY.US Accuray Incorporated 20240510 0 1.67 1.72 1.62 1.62 530670 1.62 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240510 0 1.7 1.74 1.65 1.65 63118 1.65 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240510 0 0.1925 0.1925 0.1925 0.1925 4532 0.1925
ARBK.US Argo Blockchain plc American Depositary Shares 20240510 0 1.37 1.41 1.2701 1.29 229818 1.29 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240510 0 8.26 8.26 7.914 8 3300 8 down down correct
ARCB.US ArcBest Corporation 20240510 0 115.93 117.62 115.76 117.4 176543 117.4 up up correct
ARCC.US Ares Capital Corporation 20240510 0 20.9 21.14 20.9 21.1 3383341 21.1 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240510 0 26.9 27.79 26.32 27.26 530924 27.26 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240510 0 0.058 0.068 0.058 0.06 12334 0.06 up up correct
ARDX.US Ardelyx Inc 20240510 0 8.05 8.11 7.595 7.77 5051379 7.77 down down correct
AREC.US American Resources Corporation 20240510 0 1.33 1.4 1.26 1.29 273834 1.29 down down correct
ARGO.US PA 20240510 0 24.42 24.51 24.33 24.51 3331 24.51 up up correct
ARGX.US argenx SE 20240510 0 382.81 386.7 370.6 374.63 369000 374.63 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20240510 0 15.65 16.33 15.55 16.32 1631234 16.32 up down incorrect
ARKO.US Arko Corp 20240510 0 5.2 5.285 5.01 5.26 488851 5.26 up down incorrect
ARKOW.US Arko Corp 20240510 0 0.25 0.25 0.249 0.25 6667 0.25
ARKR.US Ark Restaurants Corp 20240510 0 14 14 13.3888 13.84 812 13.84 down up incorrect
ARLP.US Alliance Resource Partners L.P 20240510 0 22.66 22.744 21.95 22.26 436512 22.26 down up incorrect
AROW.US Arrow Financial Corporation 20240510 0 23.93 23.945 23.545 23.74 41043 23.74 down up incorrect
ARQQ.US Arqit Quantum Inc 20240510 0 0.4048 0.4129 0.3913 0.3992 5773134 0.3992 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20240510 0 0.37 0.37 0.37 0.37 1010 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240510 0 8.01 8.53 7.84 7.84 2539114 7.84 down up incorrect
ARRY.US Array Technologies Inc 20240510 0 14.85 14.85 12.52 12.76 15078250 12.76 down up incorrect
ARTL.US Artelo Biosciences Inc 20240510 0 1.389 1.3899 1.2915 1.34 31159 1.34 down down correct
ARTLW.US Artelo Biosciences Inc 20240510 0 0.0174 0.0174 0.012 0.0121 2362 0.0121 down down correct
ARTNA.US Artesian Resources Corporation 20240510 0 39.33 40.17 39.19 40.1 29562 39.8079 up up correct
ARTW.US Art's 20240510 0 1.89 1.96 1.89 1.9307 2923 1.9307 up up correct
ARVN.US Arvinas Inc 20240510 0 31.85 32.42 31.25 31.44 567921 31.44 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240510 0 25.48 25.48 21.79 22.08 2540166 22.08 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240510 0 11.35 11.35 11.35 11.35 100 11.35
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240510 0 20.95 20.95 20.95 20.95 0 20.95
ASLE.US AerSale Corporation 20240510 0 8.25 8.26 7.8 7.96 580352 7.96 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20240510 0 0.42 0.4372 0.41 0.411 162240 0.411 down down correct
ASMB.US Assembly Biosciences Inc 20240510 0 12.97 13.43 12.85 13.4 16193 13.4 up up correct
ASML.US ASML Holding N.V 20240510 0 925 939 925 930.29 814100 930.29 up up correct
ASO.US Academy Sports and Outdoors Inc 20240510 0 57.26 57.49 56.445 56.7 636925 56.7 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240510 0 1.88 1.95 1.8001 1.84 72040 1.84 down down correct
ASPU.US Aspen Group Inc 20240510 0 0.2105 0.2495 0.2 0.2181 66970 0.2181 up up correct
ASRT.US Assertio Holdings Inc 20240510 0 1.03 1.05 0.95 0.96 1422421 0.96 down up incorrect
ASRV.US AmeriServ Financial Inc 20240510 0 2.525 2.7 2.52 2.7 4308 2.7 up down incorrect
ASTC.US Astrotech Corporation 20240510 0 9.1 9.27 9.01 9.27 1688 9.27 up down incorrect
ASTE.US Astec Industries Inc 20240510 0 34.76 34.93 33.95 34.82 170525 34.82 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20240510 0 7.95 7.98 7.71 7.77 270314 7.77 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20240510 0 1.14 1.14 1.04 1.05 10976 1.05 down up incorrect
ASTR.US Astra Space Inc 20240510 0 0.635 0.635 0.58 0.599 100289 0.599 down up incorrect
ASTS.US AST SpaceMobile Inc 20240510 0 2.37 2.45 2.26 2.26 1318415 2.26 down up incorrect
ASTSW.US AST SpaceMobile Inc 20240510 0 0.465 0.465 0.3501 0.3501 5223 0.3501 down up incorrect
ASUR.US Asure Software Inc 20240510 0 7.54 7.6 7.41 7.46 99239 7.46 down up incorrect
ASYS.US Amtech Systems Inc 20240510 0 5.24 5.32 5.16 5.17 31160 5.17 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20240510 0 2.09 2.1 1.89 1.89 666666 1.89 down up incorrect
ATCOL.US Atlas Corp 20240510 0 24.1 24.19 24.1 24.18 1700 24.18 up up correct
ATEC.US Alphatec Holdings Inc 20240510 0 11.38 11.59 11.095 11.52 1936870 11.52 up up correct
ATER.US Aterian Inc 20240510 0 2.86 3.079 2.79 2.79 159506 2.79 down down correct
ATEX.US Anterix Inc 20240510 0 31.84 31.93 31.405 31.8 46597 31.8 down down correct
ATHA.US Athira Pharma Inc 20240510 0 2.15 2.205 2.105 2.12 80804 2.12 down down correct
ATHE.US Alterity Therapeutics Limited 20240510 0 1.94 2.04 1.94 2.01 15260 2.01 up up correct
ATIF.US ATIF Holdings Limited 20240510 0 0.95 1 0.89 0.89 4400 0.89 down down correct
ATLC.US Atlanticus Holdings Corporation 20240510 0 28.64 28.91 28.135 28.91 8764 28.91 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240510 0 22.31 22.35 22.135 22.28 8500 22.28 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240510 0 23 23.43 23 23.4 900 23.4 up up correct
ATLO.US Ames National Corporation 20240510 0 21 21.11 20.7 20.99 17798 20.99 down down correct
ATMH.US All Things Mobile Analytic Inc 20240510 0 0.051 0.064 0.051 0.064 5200 0.064 up up correct
ATNF.US 180 Life Sciences Corp 20240510 0 2.051 2.15 1.93 1.93 11500 1.93 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240510 0 0.008 0.0081 0.008 0.0081 803 0.0081 up up correct
ATNI.US ATN International Inc 20240510 0 24.14 25.02 22.47 24.79 316909 24.79 up up correct
ATOM.US Atomera Incorporated 20240510 0 4.29 4.64 4.29 4.42 325852 4.42 up up correct
ATOS.US Atossa Therapeutics Inc 20240510 0 1.69 1.72 1.475 1.49 2981800 1.49 down down correct
ATRA.US Atara Biotherapeutics Inc 20240510 0 0.57 0.6283 0.525 0.5299 2057755 0.5299 down down correct
ATRC.US AtriCure Inc 20240510 0 22.04 22.32 21.45 22.3 899399 22.3 up up correct
ATRI.US Atrion Corporation 20240510 0 430.25 446.45 423 445.35 20416 445.35 up up correct
ATRO.US Astronics Corporation 20240510 0 18.63 18.78 18.09 18.47 273922 18.47 down down correct
ATSG.US Air Transport Services Group Inc 20240510 0 14.85 15 14.65 14.85 348209 14.85
ATXI.US Avenue Therapeutics Inc 20240510 0 4.18 4.2881 4 4 90588 4 down down correct
ATXS.US Astria Therapeutics Inc 20240510 0 10.15 10.15 9.4501 9.73 443655 9.73 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240510 0 34.12 34.28 33.62 33.79 218866 33.79 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240510 0 22.69 23 22.69 22.96 7672 22.5379 up up correct
AUBN.US Auburn National Bancorporation Inc 20240510 0 19.0119 19.0119 19.0119 19.0119 105 19.0119
AUDC.US AudioCodes Ltd 20240510 0 9.92 10.06 9.91 9.94 59696 9.94 up up correct
AUGX.US Augmedix Inc. Common Stock 20240510 0 2.5 2.62 2.22 2.225 809774 2.225 down down correct
AUID.US Ipsidy Inc. Common Stock 20240510 0 8.14 8.51 7.77 8.5 32599 8.5 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240510 0 5.15 5.194 5.02 5.02 1188962 5.02 down down correct
AUR.US Aurora Innovation Inc 20240510 0 3.63 3.679 3.12 3.22 8025521 3.22 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240510 0 7.68 7.79 7.31 7.31 75906 7.31 down down correct
AUROW.US Aurora Innovation Inc 20240510 0 0.34 0.3799 0.295 0.295 1832 0.295 down down correct
AUTL.US Autolus Therapeutics plc 20240510 0 4.16 4.26 3.91 3.99 1024007 3.99 down down correct
AUUD.US Auddia Inc 20240510 0 1.68 1.74 1.655 1.7 56317 1.7 up up correct
AUUDW.US Auddia Inc 20240510 0 0.0361 0.0361 0.0361 0.0361 166 0.0361
AUVI.US Applied UV Inc 20240510 0 0.6625 0.6625 0.581 0.6135 942497 0.6135 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240510 0 5.35 5.4 5.35 5.35 1300 5.35
AVAH.US Aveanna Healthcare Holdings Inc 20240510 0 2.45 2.52 2.45 2.5 37839 2.5 up up correct
AVAV.US AeroVironment Inc 20240510 0 189 189 183.57 186.47 404298 186.47 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240510 0 15.77 17.14 15.7 16.52 1889582 16.52 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240510 0 11.48 11.48 11.2 11.24 2313539 11.24 down down correct
AVGO.US Broadcom Inc 20240510 0 1315.31 1344 1315.31 1332.8 1629953 1332.8 up up correct
AVGR.US Avinger Inc 20240510 0 3.91 3.91 3.6 3.7978 6418 3.7978 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240510 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240510 0 3.91 3.985 3.88 3.89 155489 3.89 down down correct
AVNW.US Aviat Networks Inc 20240510 0 31.35 31.475 30.755 31.31 56214 31.31 down down correct
AVO.US Mission Produce Inc 20240510 0 12.1 12.23 11.96 12.2 253170 12.2 up up correct
AVPT.US Avepoint Inc 20240510 0 8.2 8.74 8.08 8.15 1237803 8.15 down down correct
AVPTW.US AVPTW 20240510 0 0.82 1.1 0.82 0.9733 26719 0.9733 up up correct
AVRO.US AVROBIO Inc 20240510 0 1.25 1.26 1.22 1.23 242727 1.23 down down correct
AVT.US Avnet Inc 20240510 0 52.05 52.24 51.51 51.75 491500 51.75 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240510 0 21.68 21.68 19.585 19.83 79129 19.83 down down correct
AVTX.US Avalo Therapeutics Inc 20240510 0 11.49 11.59 10.35 10.85 57546 10.85 down down correct
AVXL.US Anavex Life Sciences Corp 20240510 0 3.88 3.9199 3.745 3.81 887093 3.81 down down correct
AWH.US Aspira Women's Health Inc 20240510 0 2.893 3.1598 2.8101 2.97 23072 2.97 up up correct
AWRE.US Aware Inc 20240510 0 2.15 2.15 2.01 2.04 28949 2.04 down down correct
AXDX.US Accelerate Diagnostics Inc 20240510 0 0.9351 0.9351 0.88 0.8802 54672 0.8802 down down correct
AXGN.US AxoGen Inc 20240510 0 6 6 5.72 5.75 165623 5.75 down down correct
AXNX.US Axonics Inc 20240510 0 67.45 67.5925 67.225 67.43 233015 67.43 down down correct
AXON.US Axon Enterprise Inc 20240510 0 309.38 309.7046 303.32 303.43 474003 303.43 down down correct
AXSM.US Axsome Therapeutics Inc 20240510 0 74.15 75.9453 72.4 72.5 510200 72.5 down down correct
AXTI.US AXT Inc 20240510 0 3.57 3.69 3.51 3.61 404700 3.61 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240510 0 22.5 23.47 22.49 22.95 2381999 22.95 up up correct
AYRO.US Ayro Inc 20240510 0 1.12 1.15 1.09 1.15 30023 1.15 up up correct
AYTU.US Aytu Biopharma Inc 20240510 0 3.22 3.27 3.1742 3.27 15211 3.27 up up correct
AZN.US AstraZeneca PLC 20240510 0 77.77 77.935 77.145 77.18 3606609 77.18 down down correct
AZPN.US Aspen Technology Inc 20240510 0 206.33 211.38 203.9601 209.08 317275 209.08 up up correct
BAC.US PQ 20240510 0 18.4 18.45 18.31 18.42 43031 18.42 up up correct
BAND.US Bandwidth Inc 20240510 0 21.61 21.72 21.195 21.61 183465 21.61
BANF.US BancFirst Corporation 20240510 0 91.43 91.44 89.5 91.25 107387 91.25 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240510 0 25.45 25.57 25.27 25.35 20500 25.35 down down correct
BANR.US Banner Corporation 20240510 0 46.66 46.85 45.935 46.45 165103 46.45 down down correct
BANX.US StoneCastle Financial Corp 20240510 0 18.36 18.51 18.17 18.21 17183 18.21 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240510 0 3.16 3.23 3.16 3.23 523 3.23 up up correct
BASE.US Couchbase Inc. Common Stock 20240510 0 26.04 26.94 25.97 26.06 422143 26.06 up up correct
BATRA.US The Liberty Braves Group 20240510 0 42.26 42.32 41.435 41.62 39300 41.62 down down correct
BATRK.US The Liberty Braves Group 20240510 0 39.24 39.33 38.41 38.61 173300 38.61 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240510 0 6.9 6.94 6.785 6.92 51070 6.92 up up correct
BBGI.US Beasley Broadcast Group Inc 20240510 0 0.69 0.7187 0.683 0.689 15869 0.689 down down correct
BBIG.US Vinco Ventures Inc 20240510 0 0.0032 0.004 0.0022 0.004 1130 0.004 up up correct
BBIO.US BridgeBio Pharma Inc 20240510 0 28.92 29.16 27.895 29.1 1661108 29.1 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240510 0 1.795 1.9699 1.77 1.92 43098 1.92 up up correct
BBLGW.US Bone Biologics Corp Warrants 20240510 0 24.01 24.01 24.01 24.01 500 24.01
BBSI.US Barrett Business Services Inc 20240510 0 125.13 126.23 125.13 125.98 18781 125.6797 up up correct
BCAB.US BioAtla Inc 20240510 0 2.94 3.08 2.63 2.71 614423 2.71 down down correct
BCBP.US BCB Bancorp Inc 20240510 0 10.71 10.7399 10.43 10.51 24157 10.51 down down correct
BCDA.US BioCardia Inc 20240510 0 0.405 0.4058 0.391 0.3959 33054 0.3959 down down correct
BCEL.US Atreca Inc 20240510 0 0.0901 0.0985 0.0901 0.0901 66253 0.0901
BCLI.US Brainstorm Cell Therapeutics Inc 20240510 0 0.47 0.4794 0.447 0.456 348174 0.456 down up incorrect
BCML.US BayCom Corp 20240510 0 20.5 20.53 20.31 20.31 10802 20.31 down up incorrect
BCOV.US Brightcove Inc 20240510 0 1.89 1.97 1.84 1.89 135144 1.89
BCOW.US 1895 Bancorp of Wisconsin Inc 20240510 0 7.215 7.27 7.15 7.23 2064 7.23 up down incorrect
BCPC.US Balchem Corporation 20240510 0 154.48 156.63 153.92 156.43 66885 156.43 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20240510 0 5.38 5.775 5.23 5.32 3502122 5.32 down up incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240510 0 11.14 11.2 11.14 11.2 1299 11.2 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20240510 0 2.2401 2.31 2.23 2.25 6158 2.25 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20240510 0 0.82 0.95 0.82 0.94 65200 0.94 up down incorrect
BCYC.US Bicycle Therapeutics plc 20240510 0 23.68 23.93 22.75 22.89 185342 22.89 down up incorrect
BDSX.US Biodesix Inc 20240510 0 1.56 1.58 1.48 1.58 100929 1.58 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240510 0 6.6 6.88 6.045 6.11 547161 6.11 down down correct
BEAM.US Beam Therapeutics Inc 20240510 0 22.78 22.89 21.18 21.26 1366593 21.26 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240510 0 2.05 2.056 1.9001 1.96 35045 1.96 down down correct
BECN.US Beacon Roofing Supply Inc 20240510 0 93.42 93.725 92.28 92.95 503023 92.95 down down correct
BEEM.US Beam Global 20240510 0 6.25 6.2899 6.1001 6.21 64097 6.21 down down correct
BELFA.US Bel Fuse Inc 20240510 0 71.99 72.6233 71.21 71.21 1945 71.21 down down correct
BELFB.US Bel Fuse Inc 20240510 0 62.61 62.93 61.68 62.08 94823 62.08 down down correct
BFC.US Bank First Corporation 20240510 0 82.57 83.98 82.57 83.39 11310 83.39 up up correct
BFI.US BurgerFi International Inc 20240510 0 0.4 0.4125 0.391 0.3975 89559 0.3975 down down correct
BFIIW.US BurgerFi International LLC 20240510 0 0.02 0.02 0.02 0.02 913 0.02
BFIN.US BankFinancial Corporation 20240510 0 10.03 10.09 10 10.09 2196 10.09 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240510 0 1.52 1.69 1.1 1.26 289444 1.26 down down correct
BFRIW.US Biofrontera Inc. Warrants 20240510 0 0.065 0.065 0.065 0.065 4 0.065
BFST.US Business First Bancshares Inc 20240510 0 21.35 21.79 21.07 21.1 60483 20.9604 down down correct
BGFDX.US BGFDX 20240510 0 22.13 22.13 22.13 22.13 0 22.13
BGFLX.US BGFLX 20240510 0 22.1 22.1 22.1 22.1 0 22.1
BGFTX.US BGFTX 20240510 0 22.06 22.06 22.06 22.06 0 22.06
BGFV.US Big 5 Sporting Goods Corporation 20240510 0 3.38 3.43 3.33 3.42 170558 3.42 up up correct
BGFVX.US BGFVX 20240510 0 23.03 23.03 23.03 23.03 0 23.03
BGNE.US BeiGene Ltd 20240510 0 166.3 166.3 161 161.13 196397 161.13 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240510 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240510 0 1.15 1.15 1.04 1.1 45892 1.1 down down correct
BHF.US Brighthouse Financial Inc 20240510 0 46.66 47.05 45.6 45.68 577075 45.68 down down correct
BHFAL.US Brighthouse Financial Inc 20240510 0 22.7 22.83 22.31 22.68 10900 22.68 down down correct
BHFAM.US Brighthouse Financial Inc 20240510 0 16.09 16.12 15.91 16.07 8100 16.07 down down correct
BHFAN.US Brighthouse Financial Inc 20240510 0 19.05 19.2 18.9 19.17 21300 19.17 up up correct
BHFAO.US Brighthouse Financial Inc 20240510 0 23.46 24.07 23.46 23.99 7400 23.99 up up correct
BHFAP.US Brighthouse Financial Inc 20240510 0 23.03 23.09 22.47 23.09 10500 23.09 up up correct
BIDU.US Baidu Inc 20240510 0 110.25 110.54 107.93 108.66 2806615 108.66 down down correct
BIGC.US BigCommerce Holdings Inc 20240510 0 7.61 7.7 7.3105 7.59 933981 7.59 down down correct
BIIB.US Biogen Inc 20240510 0 222.76 223.95 220.01 221.5 655200 221.5 down down correct
BILI.US Bilibili Inc 20240510 0 13.99 14.26 13.83 14.07 6016613 14.07 up up correct
BIMI.US BIMI International Medical Inc 20240510 0 1.1 1.12 1.05 1.06 53369 1.06 down down correct
BIOL.US BIOLASE Inc 20240510 0 0.17 0.1731 0.1661 0.1689 770370 0.1689 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240510 0 13.06 13.1 12.76 12.91 44848 12.91 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240510 0 0.5969 0.6 0.57 0.57 742946 0.57 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240510 0 1.88 1.88 1.71 1.73 9792257 1.73 down down correct
BIVI.US BioVie Inc 20240510 0 0.49 0.5 0.485 0.4862 203686 0.4862 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240510 0 0.54 0.5499 0.502 0.5021 5892 0.5021 down down correct
BJRI.US BJ's Restaurants Inc 20240510 0 34.08 34.32 33.475 33.75 283073 33.75 down down correct
BKNG.US Booking Holdings Inc 20240510 0 3783.45 3811.57 3775.42 3805.75 282987 3805.75 up up correct
BKR.US Baker Hughes Company 20240510 0 32.85 32.92 32.21 32.34 4484000 32.34 down down correct
BKSC.US Bank of South Carolina Corporation 20240510 0 13.16 13.16 13.16 13.16 100 13.16
BKYI.US BIO 20240510 0 1.625 1.65 1.62 1.65 3054 1.65 up up correct
BL.US BlackLine Inc 20240510 0 59.12 59.12 57.83 58.22 757105 58.22 down down correct
BLBD.US Blue Bird Corporation 20240510 0 47.08 48.96 45.66 48.74 1096349 48.74 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240510 0 2.986 2.986 2.5 2.65 9077 2.65 down down correct
BLDE.US Blade Air Mobility Inc 20240510 0 3.61 3.69 3.41 3.5 737117 3.5 down down correct
BLDEW.US Blade Air Mobility Inc 20240510 0 0.28 0.2834 0.26 0.26 1819 0.26 down down correct
BLDP.US Ballard Power Systems Inc 20240510 0 3.09 3.18 2.83 2.83 3189327 2.83 down down correct
BLEUU.US bleuacacia ltd Unit 20240510 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240510 0 17.9 20.89 17.7 19.54 1692948 19.54 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240510 0 9.32 9.32 9.06 9.09 32303 9.09 down down correct
BLIN.US Bridgeline Digital Inc 20240510 0 1.29 1.29 1.26 1.28 7774 1.28 down down correct
BLKB.US Blackbaud Inc 20240510 0 77.59 78.2 77.3 77.65 96034 77.65 up up correct
BLMN.US Bloomin' Brands Inc 20240510 0 22.95 23.33 22.81 23.05 1312481 23.05 up up correct
BLNK.US Blink Charging Co 20240510 0 2.93 3.06 2.77 2.82 8111482 2.82 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20240510 0 0.0562 0.0562 0.0562 0.0562 506 0.0562
BLRX.US BioLineRx Ltd 20240510 0 0.69 0.69 0.643 0.652 123838 0.652 down up incorrect
BLUE.US bluebird bio Inc 20240510 0 1.14 1.16 1.02 1.06 6870207 1.06 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20240510 0 7.59 7.73 7.061 7.25 760536 7.25 down up incorrect
BMBL.US Bumble Inc 20240510 0 11.77 11.85 11.22 11.45 4974588 11.45 down up incorrect
BMEA.US Biomea Fusion Inc 20240510 0 11.59 11.79 10.6099 10.65 540330 10.65 down up incorrect
BMRA.US Biomerica Inc 20240510 0 0.6112 0.6112 0.5578 0.5881 47235 0.5881 down up incorrect
BMRC.US Bank of Marin Bancorp 20240510 0 16.18 16.22 15.93 15.97 39136 15.97 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20240510 0 81.14 81.95 80.7417 81.03 1521244 81.03 down down correct
BNGO.US Bionano Genomics Inc 20240510 0 1.01 1.01 0.9302 0.9555 622782 0.9555 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240510 0 10.95 10.95 10.95 10.95 0 10.95
BNR.US Burning Rock Biotech Limited 20240510 0 0.818 0.838 0.793 0.793 2120 7.93 down down correct
BNTC.US Benitec Biopharma Inc 20240510 0 9.43 9.43 8.65 9.25 33753 9.25 down up incorrect
BNTX.US BioNTech SE 20240510 0 92.59 93.385 91.53 91.67 389880 91.67 down up incorrect
BOKF.US BOK Financial Corporation 20240510 0 93.72 94.6 93.18 94.37 64388 93.8193 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20240510 0 1.125 1.27 1.1 1.26 269527 1.26 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20240510 0 2.99 3.0582 2.75 2.78 9435 2.78 down up incorrect
BOOM.US DMC Global Inc 20240510 0 13.74 13.87 13.44 13.55 192645 13.55 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20240510 0 2.77 2.82 2.77 2.77 9435 2.77
BOTJ.US Bank of the James Financial Group Inc 20240510 0 10.26 10.56 10.21 10.56 6582 10.56 up down incorrect
BOXL.US Boxlight Corporation 20240510 0 0.597 0.648 0.59 0.62 23893 0.62 up down incorrect
BPMC.US Blueprint Medicines Corporation 20240510 0 108.71 109.02 106.01 106.7 406715 106.7 down up incorrect
BPOP.US Popular Inc 20240510 0 89.8 90.97 89.195 90.92 293973 90.92 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240510 0 25.39 25.39 25.1307 25.33 1878 25.2024 down down correct
BPRN.US The Bank of Princeton 20240510 0 30.215 30.39 30.07 30.28 2406 30.28 up up correct
BPTH.US Bio 20240510 0 2.8 2.82 2.6502 2.72 32552 2.72 down down correct
BPTS.US Biophytis SA 20240510 0 8.02 8.02 8.02 8.02 209 8.02
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240510 0 14.64 14.64 14.07 14.48 11000 14.48 down down correct
BPYPN.US Brookfield Property Partners L.P 20240510 0 12.48 12.66 12.48 12.6 6600 12.6 up up correct
BPYPO.US Brookfield Property Partners L.P 20240510 0 13.97 14.07 13.97 14.07 1900 14.07 up up correct
BPYPP.US Brookfield Property Partners L.P 20240510 0 14.05 14.23 13.9 14.2 5800 14.2 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240510 0 6.19 6.33 6.04 6.33 77826 6.33 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20240510 0 11.6912 11.6912 11.6912 11.6912 533 11.6912
BREZR.US Breeze Holdings Acquisition Corp 20240510 0 0.2795 0.28 0.15 0.2201 8464 0.2201 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20240510 0 0.83 0.84 0.76 0.7601 7680 0.7601 down down correct
BRID.US Bridgford Foods Corporation 20240510 0 10.4169 10.4574 10.38 10.4574 632 10.4574 up up correct
BRKL.US Brookline Bancorp Inc 20240510 0 8.8 8.83 8.71 8.81 283890 8.81 up up correct
BRKR.US Bruker Corporation 20240510 0 76.24 76.89 75.06 75.71 1007291 75.71 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240510 0 2.68 2.7447 2.67 2.69 41290 2.69 up up correct
BROG.US Brooge Energy Limited 20240510 0 1.05 1.05 1.01 1.025 50864 1.025 down down correct
BROGW.US Brooge Energy Limited 20240510 0 0.006 0.0097 0.006 0.0097 4100 0.0097 up up correct
BRP.US BRP Group Inc 20240510 0 29.98 30.19 29.19 29.99 565364 29.99 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240510 0 1.46 1.46 1.35 1.37 58204 1.37 down down correct
BRY.US Berry Corporation 20240510 0 7.75 7.77 7.45 7.45 1716193 7.3287 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240510 0 41.62 41.8 41.05 41.23 608797 41.23 down down correct
BSBK.US Bogota Financial Corp 20240510 0 6.735 6.8055 6.55 6.79 11309 6.79 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240510 0 14.59 14.6109 14.3 14.33 9319 14.1482 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240510 0 0.0552 0.0559 0.053 0.0532 1191162 0.0532 down down correct
BSGM.US BioSig Technologies Inc 20240510 0 1.3 1.3175 1.24 1.25 114590 1.25 down down correct
BSRR.US Sierra Bancorp 20240510 0 22.5 22.5 22.06 22.06 25362 22.06 down down correct
BSVN.US Bank7 Corp 20240510 0 28.78 29.08 28.78 29.08 2302 29.08 up up correct
BSY.US Bentley Systems Incorporated 20240510 0 55.1 55.72 55.075 55.48 886596 55.48 up up correct
BTAI.US BioXcel Therapeutics Inc 20240510 0 2.32 2.33 2.05 2.09 696007 2.09 down down correct
BTBD.US BT Brands Inc. Common Stock 20240510 0 1.6 1.6 1.31 1.3399 14315 1.3399 down down correct
BTBDW.US BT Brands Inc. Warrant 20240510 0 0.1071 0.1071 0.1071 0.1071 165 0.1071
BTBT.US Bit Digital Inc 20240510 0 2.21 2.22 2.12 2.15 3864221 2.15 down down correct
BTCS.US BTCS Inc. Common Stock 20240510 0 1.53 1.59 1.5 1.56 66415 1.56 up up correct
BTCY.US Biotricity Inc. Common Stock 20240510 0 1.2 1.24 1.2 1.225 16600 1.225 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20240510 0 0.0135 0.015 0.01 0.0109 64109 0.0109 down down correct
BUSE.US First Busey Corporation 20240510 0 23.83 23.86 23.52 23.8 128997 23.8 down down correct
BVS.US Bioventus Inc 20240510 0 5.36 5.83 5.25 5.4 554211 5.4 up up correct
BWAY.US BrainsWay Ltd 20240510 0 5.49 5.53 5.28 5.33 59086 5.33 down down correct
BWB.US Bridgewater Bancshares Inc 20240510 0 11.92 11.93 11.75 11.78 20953 11.78 down down correct
BWEN.US Broadwind Inc 20240510 0 2.14 2.18 2.12 2.15 47413 2.15 up up correct
BWFG.US Bankwell Financial Group Inc 20240510 0 24.12 24.12 23.39 23.74 3628 23.74 down down correct
BWMN.US Bowman Consulting Group Ltd 20240510 0 32.22 32.42 31.5012 31.81 66106 31.81 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240510 0 17.461 17.69 17.329 17.53 18400 17.1397 up down incorrect
BYFC.US Broadway Financial Corporation 20240510 0 4.71 4.845 4.7 4.77 4583 4.77 up down incorrect
BYND.US Beyond Meat Inc 20240510 0 7.13 7.64 7.045 7.155 2120458 7.155 up down incorrect
BYRN.US Byrna Technologies Inc 20240510 0 13.51 13.57 13.33 13.41 134527 13.41 down up incorrect
BYSI.US BeyondSpring Inc 20240510 0 2.33 2.48 2.33 2.47 8024 2.47 up down incorrect
BZ.US Kanzhun Ltd ADR 20240510 0 20.34 20.895 20.23 20.76 3392399 20.76 up down incorrect
BZUN.US Baozun Inc 20240510 0 2.82 2.82 2.71 2.74 143406 2.74 down up incorrect
CAAS.US China Automotive Systems Inc 20240510 0 3.53 3.54 3.42 3.52 38688 3.52 down up incorrect
CABA.US Cabaletta Bio Inc 20240510 0 12.33 12.5694 11.17 11.26 859505 11.26 down up incorrect
CAC.US Camden National Corporation 20240510 0 32.79 32.79 32.16 32.39 17664 32.39 down up incorrect
CACC.US Credit Acceptance Corporation 20240510 0 525.11 525.11 508.835 514.94 28372 514.94 down up incorrect
CADCX.US CADCX 20240510 0 24.89 24.89 24.89 24.89 0 24.89
CADE.US PA 20240510 0 20.2883 20.42 20.2883 20.42 2334 20.42 up down incorrect
CADEX.US CADEX 20240510 0 25.07 25.07 25.07 25.07 0 25.07
CADFX.US CION Ares Diversified Credit Fund W 20240510 0 25.34 25.34 25.34 25.34 0 25.34
CADL.US Candel Therapeutics Inc. Common Stock 20240510 0 9.98 10.22 9.2 9.32 514889 9.32 down up incorrect
CADSX.US CADSX 20240510 0 25.16 25.16 25.16 25.16 0 25.16
CADUX.US CADUX 20240510 0 25.34 25.34 25.34 25.34 0 25.34
CADWX.US CADWX 20240510 0 25.15 25.15 25.15 25.15 0 25.15
CAKE.US The Cheesecake Factory Incorporated 20240510 0 36.92 37.775 36.7501 37.65 2507915 37.65 up down incorrect
CALA.US Calithera Biosciences Inc 20240510 0 0.02 0.02 0.02 0.02 0 0.02
CALB.US California BanCorp 20240510 0 21.67 22.12 21.62 21.62 8282 21.62 down up incorrect
CALM.US Cal 20240510 0 58.16 58.29 57.13 57.28 361837 57.28 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240510 0 20.5 20.55 19.99 20.5399 1307 20.5399 up up correct
CAMP.US CalAmp Corp 20240510 0 4.05 4.16 3.9096 3.9174 15220 3.9174 down down correct
CAMT.US Camtek Ltd 20240510 0 93.5 94.9 89.31 90.46 409701 90.46 down down correct
CAN.US Canaan Inc 20240510 0 0.947 0.997 0.906 0.959 11969800 0.959 up up correct
CAPR.US Capricor Therapeutics Inc 20240510 0 5.42 5.5 5.23 5.3 233835 5.3 down down correct
CAR.US Avis Budget Group Inc 20240510 0 121.59 121.59 117.44 119.36 431675 119.36 down down correct
CARA.US Cara Therapeutics Inc 20240510 0 0.7575 0.775 0.7122 0.7156 194721 0.7156 down down correct
CARE.US Carter Bankshares Inc 20240510 0 13.18 13.24 13.02 13.07 187771 13.07 down down correct
CARG.US CarGurus Inc 20240510 0 23.425 24.76 23.37 24.22 1955920 24.22 up up correct
CARV.US Carver Bancorp Inc 20240510 0 1.65 1.67 1.65 1.6699 5023 1.6699 up up correct
CASH.US Meta Financial Group Inc 20240510 0 54.11 54.25 53.63 53.97 115564 53.97 down down correct
CASI.US CASI Pharmaceuticals Inc 20240510 0 2.7577 2.7577 2.5395 2.65 6650 2.65 down down correct
CASS.US Cass Information Systems Inc 20240510 0 45.01 45.02 44.3 44.76 19411 44.76 down down correct
CASY.US Casey's General Stores Inc 20240510 0 333.14 337.78 331.1201 337.61 231419 337.61 up down incorrect
CATC.US Cambridge Bancorp 20240510 0 66.5201 67.205 66.5201 67.17 24711 67.17 up down incorrect
CATY.US Cathay General Bancorp 20240510 0 37.59 37.76 37.32 37.66 238413 37.66 up down incorrect
CBAN.US Colony Bankcorp Inc 20240510 0 11.39 11.48 11.245 11.4 20280 11.4 up down incorrect
CBAT.US CBAK Energy Technology Inc 20240510 0 1.17 1.17 1.1 1.14 222914 1.14 down up incorrect
CBFV.US CB Financial Services Inc 20240510 0 22.525 22.525 22.525 22.525 1570 22.2764
CBNK.US Capital Bancorp Inc 20240510 0 20.5 20.5 20.1318 20.36 27189 20.36 down down correct
CBOE.US Cboe Global Markets Inc 20240510 0 183.92 184.02 179.98 181.06 587133 181.06 down down correct
CBRGU.US Chain Bridge I Units 20240510 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240510 0 54.27 56.4 54.01 56.27 821678 56.27 up up correct
CBSH.US Commerce Bancshares Inc 20240510 0 57.23 57.3 56.51 56.68 347230 56.68 down down correct
CCAP.US Crescent Capital BDC Inc 20240510 0 18.05 18.2 18.02 18.19 263713 18.19 up up correct
CCB.US Coastal Financial Corporation 20240510 0 43.38 43.765 42.56 43.47 54054 43.47 up up correct
CCBG.US Capital City Bank Group Inc 20240510 0 28.18 28.18 27.51 27.73 13860 27.73 down down correct
CCCC.US C4 Therapeutics Inc 20240510 0 6.85 6.935 6.15 6.16 1457648 6.16 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240510 0 22.98 22.993 22.73 22.8 61100 22.605 down down correct
CCEL.US Cryo 20240510 0 8.735 9 8.5049 8.9 11215 8.9 up up correct
CCEP.US Coca 20240510 0 73.82 74.11 73.54 73.83 1162755 73.83 up up correct
CCLFX.US CCLFX 20240510 0 10.75 10.75 10.75 10.75 0 10.75
CCNE.US CNB Financial Corporation 20240510 0 20 20.22 19.9179 20.08 26265 20.08 up up correct
CCNEP.US CNB Financial Corporation 20240510 0 22 22.5 22 22.34 3500 21.8871 up up correct
CCOI.US Cogent Communications Holdings Inc 20240510 0 61.42 61.42 58.73 59.59 935300 59.59 down down correct
CCRN.US Cross Country Healthcare Inc 20240510 0 16.16 16.27 14.805 14.93 523471 14.93 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240510 0 18.07 19.26 17.1538 19.11 514651 19.11 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240510 0 11.11 11.11 11.11 11.11 179 11.11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240510 0 10.73 10.73 10.73 10.73 0 10.73
CDLX.US Cardlytics Inc 20240510 0 9.45 9.57 8.575 8.81 2553650 8.81 down down correct
CDMO.US Avid Bioservices Inc 20240510 0 8.25 8.74 8.0429 8.67 1009478 8.67 up up correct
CDNA.US CareDx Inc 20240510 0 12.63 15.3 12.5301 14.83 2494807 14.83 up up correct
CDNS.US Cadence Design Systems Inc 20240510 0 285.7 290.54 285.28 287.48 840600 287.48 up up correct
CDTX.US Cidara Therapeutics Inc 20240510 0 12.6 13.04 12.16 12.16 30353 12.16 down down correct
CDW.US CDW Corporation 20240510 0 223.66 224.095 221.48 222.46 676696 222.46 down down correct
CDXC.US ChromaDex Corporation 20240510 0 3.39 3.63 3.38 3.42 222238 3.42 up up correct
CDXS.US Codexis Inc 20240510 0 3.5 3.625 3.36 3.62 404845 3.62 up up correct
CDZI.US Cadiz Inc 20240510 0 2.39 2.39 2.28 2.33 215438 2.33 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240510 0 12.35 12.35 12.21 12.33 1200 12.33 down down correct
CEDAX.US CEDAX 20240510 0 24.17 24.17 24.17 24.17 0 24.17
CEDIX.US Destra International & Event 20240510 0 24.2 24.2 24.2 24.2 0 24.2
CEDLX.US CEDLX 20240510 0 24.15 24.15 24.15 24.15 0 24.15
CEDTX.US CEDTX 20240510 0 24.03 24.03 24.03 24.03 0 24.03
CELC.US Celcuity Inc 20240510 0 17.49 17.545 16.6725 16.83 80075 16.83 down down correct
CELH.US Celsius Holdings Inc 20240510 0 83.48 88.41 81.2701 82.81 5644038 82.81 down down correct
CELU.US Celularity Inc 20240510 0 3.05 3.15 2.9208 2.95 16474 2.95 down down correct
CELUW.US Celularity Inc 20240510 0 0.0298 0.039 0.0175 0.0286 8724 0.0286 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20240510 0 0.1975 0.1975 0.1919 0.1919 4982 0.1919 down down correct
CENT.US Central Garden & Pet Company 20240510 0 46.22 46.85 45.5094 46.69 141275 46.69 up up correct
CENTA.US Central Garden & Pet Company 20240510 0 39.74 40.36 38.96 40.23 270900 40.23 up up correct
CENX.US Century Aluminum Company 20240510 0 17.32 17.54 16.98 17.14 839338 17.14 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240510 0 42.2 42.35 41.995 42.19 474428 42.19 down down correct
CERS.US Cerus Corporation 20240510 0 1.91 1.93 1.73 1.73 1276447 1.73 down down correct
CERT.US Certara Inc 20240510 0 17.12 17.26 16.58 17 437091 17 down down correct
CETX.US Cemtrex Inc 20240510 0 0.2818 0.295 0.2663 0.2813 636388 0.2813 down down correct
CETXP.US Cemtrex Inc 20240510 0 0.2 0.2 0.2 0.2 0 0.2
CEVA.US CEVA Inc 20240510 0 19.96 20.12 19.46 19.61 133833 19.61 down down correct
CFB.US CrossFirst Bankshares Inc 20240510 0 13.29 13.41 13.185 13.38 117010 13.38 up up correct
CFBK.US CF Bankshares Inc 20240510 0 18.78 18.78 18.78 18.78 96 18.78
CFFI.US C&F Financial Corporation 20240510 0 41.75 42.67 41.725 42.67 9256 42.67 up up correct
CFFN.US Capitol Federal Financial Inc 20240510 0 5.1 5.12 5.035 5.09 410471 5.09 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240510 0 31.21 31.3 29.355 29.42 3734508 29.42 down down correct
CG.US The Carlyle Group Inc 20240510 0 42.68 42.91 42.335 42.5 1231427 42.15 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240510 0 18.17 18.19 17.95 18.19 21800 18.19 up up correct
CGBD.US TCG BDC Inc 20240510 0 17.8 17.88 17.68 17.83 234123 17.83 up up correct
CGC.US Canopy Growth Corporation 20240510 0 10 10.14 8.79 9.05 10974900 9.05 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240510 0 21.79 21.79 21.79 21.79 0 21.79
CGEM.US Cullinan Oncology Inc 20240510 0 27.3 28.19 26.25 26.57 589063 26.57 down down correct
CGEN.US Compugen Ltd 20240510 0 2.09 2.11 1.91 2.01 271884 2.01 down down correct
CGNT.US Cognyte Software Ltd 20240510 0 7.61 7.65 7.43 7.53 234143 7.53 down down correct
CGNX.US Cognex Corporation 20240510 0 46.89 47.15 46.34 46.42 806402 46.3461 down down correct
CGO.US Calamos Global Total Return Fund 20240510 0 10.52 10.66 10.46 10.52 34700 10.44
CGTX.US COGNITION THERAPEUTICS INC 20240510 0 1.92 1.97 1.91 1.94 47749 1.94 up up correct
CHCI.US Comstock Holding Companies Inc 20240510 0 7.84 8.058 7.655 8 13170 8 up up correct
CHCO.US City Holding Company 20240510 0 105.25 106.14 104.91 105.93 37955 105.93 up up correct
CHDN.US Churchill Downs Incorporated 20240510 0 138.79 139.21 137.79 138.48 387900 138.48 down down correct
CHEF.US The Chefs' Warehouse Inc 20240510 0 38.26 38.52 37.81 38.5 144326 38.5 up up correct
CHEK.US Check 20240510 0 2.19 2.26 2.175 2.19 5200 2.19
CHI.US Calamos Convertible Opportunities and Income Fund 20240510 0 11.35 11.35 11.23 11.24 116700 11.145 down down correct
CHK.US Chesapeake Energy Corporation 20240510 0 88.27 88.95 86.29 87.12 1259704 86.4341 down down correct
CHKEL.US Chesapeake Energy Corporation 20240510 0 72.15 72.15 72.15 72.15 100 72.15
CHKEZ.US Chesapeake Energy Corporation 20240510 0 77 77 77 77 100 77
CHKP.US Check Point Software Technologies Ltd 20240510 0 152.06 153.12 151.27 151.57 492740 151.57 down down correct
CHMG.US Chemung Financial Corporation 20240510 0 43.55 43.65 43.29 43.3 4465 43.3 down down correct
CHNR.US China Natural Resources Inc 20240510 0 0.95 0.9553 0.9301 0.945 21130 0.945 down down correct
CHRS.US Coherus BioSciences Inc 20240510 0 2.17 2.18 1.81 1.9 5242224 1.9 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240510 0 81.8 82.83 81.36 82.72 1289764 82.72 up up correct
CHSCL.US CHS Inc 20240510 0 25.82 25.885 25.81 25.85 28600 25.85 up up correct
CHSCM.US CHS Inc 20240510 0 25.28 25.41 25.17 25.38 11300 25.38 up up correct
CHSCN.US CHS Inc 20240510 0 25.923 26 25.76 25.76 16400 25.76 down down correct
CHSCO.US CHS Inc 20240510 0 26.61 26.92 26.61 26.61 4700 26.61
CHSCP.US CHS Inc 20240510 0 30.17 30.45 30.16 30.29 7800 30.29 up up correct
CHTR.US Charter Communications Inc 20240510 0 264.05 277.49 262.02 275.55 1778300 275.55 up up correct
CHUY.US Chuy's Holdings Inc 20240510 0 29.12 29.31 27.4 28.1 346595 28.1 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240510 0 6.64 6.65 6.6 6.64 84800 6.59
CHX.US ChampionX Corporation 20240510 0 34.22 34.42 33.99 34.23 823220 34.23 up up correct
CHY.US Calamos Convertible and High Income Fund 20240510 0 11.2 11.2 11.08 11.14 179000 11.04 down down correct
CIFR.US Cipher Mining Inc 20240510 0 4.05 4.09 3.67 3.72 5484802 3.72 down down correct
CIFRW.US Cipher Mining Inc 20240510 0 1.2 1.2 1.08 1.11 27829 1.11 down down correct
CIGI.US Colliers International Group Inc 20240510 0 113.36 114.23 111.79 114.17 65252 114.17 up up correct
CINF.US Cincinnati Financial Corporation 20240510 0 118.31 119.19 118.13 118.87 331292 118.87 up up correct
CIVB.US Civista Bancshares Inc 20240510 0 14.74 14.9225 14.4904 14.83 41363 14.83 up up correct
CIZN.US Citizens Holding Company 20240510 0 7.81 7.81 7.81 7.81 100 7.81
CJJD.US China Jo 20240510 0 2.8 2.8 2.27 2.5 28267 2.5 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240510 0 1.57 1.61 1.47 1.5 945724 1.5 down down correct
CLAR.US Clarus Corporation 20240510 0 6.86 6.9 6.725 6.77 165279 6.77 down down correct
CLBK.US Columbia Financial Inc 20240510 0 16.01 16.07 15.84 15.95 52203 15.95 down down correct
CLBT.US Cellebrite DI 20240510 0 11.23 11.25 11.01 11.05 554607 11.05 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240510 0 2.46 2.46 2.29 2.3 42691 2.3 down down correct
CLDX.US Celldex Therapeutics Inc 20240510 0 41.6 41.97 39.5 39.92 504888 39.92 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20240510 0 1.09 1.22 1.09 1.16 24924 1.16 up down incorrect
CLFD.US Clearfield Inc 20240510 0 37 37.5199 36.44 37.03 167788 37.03 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240510 0 6.628 6.628 6.628 6.628 1707 6.628
CLIR.US ClearSign Technologies Corporation 20240510 0 0.786 0.81 0.77 0.7801 27105 0.7801 down up incorrect
CLLS.US Cellectis S.A 20240510 0 3.27 3.27 3 3.06 131617 3.06 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240510 0 16.03 16.4155 15.66 15.97 138561 15.97 down up incorrect
CLNE.US Clean Energy Fuels Corp 20240510 0 2.54 2.85 2.49 2.49 4393304 2.49 down up incorrect
CLNN.US Clene Inc 20240510 0 0.41 0.43 0.38 0.39 578700 0.39 down up incorrect
CLNNW.US Clene Inc 20240510 0 0.0669 0.0669 0.0352 0.066 4093 0.066 down up incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240510 0 12.25 12.25 12.25 12.25 300 12.25
CLOEU.US Clover Leaf Capital Corp. Unit 20240510 0 12.74 12.74 12.74 12.74 0 12.74
CLOV.US Clover Health Investments Corp 20240510 0 0.8464 0.867 0.7879 0.82 6574262 0.82 down up incorrect
CLPS.US CLPS Incorporation 20240510 0 0.94 0.9639 0.94 0.9639 492 0.9639 up down incorrect
CLPT.US ClearPoint Neuro Inc 20240510 0 6.16 6.16 5.65 5.86 168707 5.86 down up incorrect
CLRB.US Cellectar Biosciences Inc 20240510 0 3.25 3.25 3.05 3.07 1118622 3.07 down up incorrect
CLRO.US ClearOne Inc 20240510 0 0.9298 0.9349 0.9002 0.9077 97754 0.9077 down up incorrect
CLSD.US Clearside Biomedical Inc 20240510 0 1.3 1.31 1.21 1.25 286328 1.25 down up incorrect
CLSK.US CleanSpark Inc 20240510 0 17.35 18.08 15.55 15.57 34285848 15.57 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20240510 0 11.7 11.72 11.66 11.6857 17083 11.6857 down down correct
CLVR.US Clever Leaves Holdings Inc 20240510 0 2.32 2.5 2.08 2.31 13900 2.31 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240510 0 0.016 0.016 0.013 0.016 21200 0.016
CLWT.US Euro Tech Holdings Company Limited 20240510 0 1.8 1.8 1.68 1.77 34794 1.77 down down correct
CMAX.US CareMax Inc 20240510 0 3.07 3.2899 2.91 2.99 26143 2.99 down down correct
CMBM.US Cambium Networks Corporation 20240510 0 3.96 3.96 3.56 3.58 164277 3.58 down down correct
CMCO.US Columbus McKinnon Corporation 20240510 0 44.4 44.64 44.08 44.34 181634 44.34 down down correct
CMCSA.US Comcast Corporation 20240510 0 38.37 39.45 38.33 39.31 15227370 39.31 up up correct
CMCT.US CIM Commercial Trust Corporation 20240510 0 3.0301 3.1 3.03 3.075 5341 3.075 up up correct
CME.US CME Group Inc 20240510 0 213.53 213.71 207.85 208.46 1838846 208.46 down down correct
CMLS.US Cumulus Media Inc 20240510 0 2.669 2.685 2.62 2.67 16042 2.67 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240510 0 0.79 0.845 0.7603 0.839 69651 0.839 up up correct
CMPR.US Cimpress plc 20240510 0 87.93 88.21 86.015 87.16 139134 87.16 down down correct
CMPS.US COMPASS Pathways plc 20240510 0 8.78 8.79 7.84 7.86 623166 7.86 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240510 0 1.59 1.64 1.49 1.6 254288 1.6 up up correct
CMRX.US Chimerix Inc 20240510 0 1.03 1.03 0.96 0.9705 126065 0.9705 down down correct
CMTL.US Comtech Telecommunications Corp 20240510 0 1.71 1.8094 1.67 1.7 469635 1.7 down down correct
CNDT.US Conduent Incorporated 20240510 0 3.79 3.84 3.665 3.7 920682 3.7 down down correct
CNET.US ZW Data Action Technologies Inc 20240510 0 0.8296 0.8899 0.8001 0.8123 5540 0.8123 down down correct
CNEY.US CN Energy Group. Inc 20240510 0 0.743 0.745 0.691 0.705 70787 0.705 down down correct
CNFR.US Conifer Holdings Inc 20240510 0 1 1.01 1 1.01 2035 1.01 up up correct
CNOB.US ConnectOne Bancorp Inc 20240510 0 20.02 20.26 19.89 20.15 118905 19.9676 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240510 0 20.388 20.388 20.3 20.3 3100 19.9693 down down correct
CNRLX.US CNRLX 20240510 0 14.51 14.51 14.51 14.51 0 14.51
CNROX.US CNROX 20240510 0 7.52 7.52 7.52 7.52 0 7.52
CNSL.US Consolidated Communications Holdings Inc 20240510 0 4.3 4.32 4.27 4.31 281486 4.31 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240510 0 0.2027 0.2072 0.19 0.1956 343768 0.1956 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240510 0 9.57 9.68 8.83 8.97 68436 8.97 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240510 0 1.46 1.5446 1.42 1.5 88791 1.5 up up correct
CNTG.US Centogene N.V 20240510 0 0.39 0.4025 0.38 0.39 71237 0.39
CNTX.US Context Therapeutics Inc. Common Stock 20240510 0 1.86 1.95 1.76 1.87 177298 1.87 up up correct
CNTY.US Century Casinos Inc 20240510 0 3.1 3.16 2.98 3.08 108706 3.08 down down correct
CNXC.US Concentrix Corporation 20240510 0 60.21 60.615 59.43 60.24 395097 60.24 up up correct
CNXN.US PC Connection Inc 20240510 0 65 65.155 64.05 64.96 74562 64.86 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240510 0 26.7 27.1 26.27 26.65 351856 26.65 down down correct
COCP.US Cocrystal Pharma Inc 20240510 0 1.72 1.9565 1.7 1.7292 47224 1.7292 up up correct
CODA.US Coda Octopus Group Inc 20240510 0 6.7 7.13 6.66 7.02 6470 7.02 up down incorrect
CODX.US Co 20240510 0 1.17 1.19 1.03 1.11 151301 1.11 down up incorrect
COF.US PN 20240510 0 16.9 16.9388 16.8 16.91 6817 16.6488 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20240510 0 24.36 25.35 24.36 25.35 2232 25.35 up down incorrect
COGT.US Cogent Biosciences Inc 20240510 0 7.99 8.06 7.44 7.56 820904 7.56 down up incorrect
COHR.US Coherent Inc 20240510 0 55.39 55.44 53.26 53.69 1800086 53.69 down up incorrect
COHU.US Cohu Inc 20240510 0 29.38 29.54 28.9 29.45 167235 29.45 up down incorrect
COIN.US Coinbase Global Inc 20240510 0 214.5 214.87 200.5 200.92 7423528 200.92 down up incorrect
COKE.US Coca 20240510 0 952.28 954.09 939.02 952.1 36097 952.1 down up incorrect
COLB.US Columbia Banking System Inc 20240510 0 20.18 20.37 20.035 20.32 1362669 20.32 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20240510 0 33.01 34 30.42 31.5 2253753 31.5 down up incorrect
COLM.US Columbia Sportswear Company 20240510 0 83 84.2 82.37 84.07 653938 83.7723 up down incorrect
COMM.US CommScope Holding Company Inc 20240510 0 1.13 1.165 1.04 1.05 1805186 1.05 down up incorrect
COMS.US COMSovereign Holding Corp 20240510 0 0.16 0.26 0.16 0.16 6251 0.16
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240510 0 0.4 0.4 0.4 0.4 0 0.4
COMSW.US COMSovereign Holding Corp 20240510 0 0.005 0.005 0.005 0.005 10000 0.005
CONN.US Conn's Inc 20240510 0 3.74 3.74 3.54 3.57 12104 3.57 down down correct
CONX.US CONX Corp 20240510 0 3.03 3.03 3.03 3.03 257 3.03
CONXU.US CONX Corp 20240510 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240510 0 10.83 10.83 10.83 10.83 0 10.83
COOLW.US Corner Growth Acquisition Corp 20240510 0 0.23 0.23 0.21 0.23 1500 0.23
COOP.US Mr. Cooper Group Inc 20240510 0 83.73 84.37 83.19 83.97 288994 83.97 up up correct
CORT.US Corcept Therapeutics Incorporated 20240510 0 26.83 27.48 26.53 27.04 1547905 27.04 up up correct
COST.US Costco Wholesale Corporation 20240510 0 779.04 787.4499 778.16 787.19 1652658 787.19 up up correct
CPHC.US Canterbury Park Holding Corporation 20240510 0 23.25 23.25 22.83 22.83 637 22.83 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20240510 0 1.5777 1.7357 1.54 1.54 8829 1.54 down up incorrect
CPLP.US Capital Product Partners L.P 20240510 0 16.265 16.35 16.0149 16.28 15039 16.28 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240510 0 3 3.17 2.75 2.86 1450210 2.86 down up incorrect
CPRDX.US CPRDX 20240510 0 11.82 11.82 11.82 11.82 0 11.82
CPREX.US CPREX 20240510 0 11.83 11.83 11.83 11.83 0 11.83
CPRSX.US CPRSX 20240510 0 11.82 11.82 11.82 11.82 0 11.82
CPRT.US Copart Inc 20240510 0 55.35 55.76 54.68 54.74 3899100 54.74 down up incorrect
CPRTX.US CPRTX 20240510 0 11.81 11.81 11.81 11.81 0 11.81
CPRX.US Catalyst Pharmaceuticals Inc 20240510 0 15.83 16.325 15.575 15.94 1437077 15.94 up down incorrect
CPSH.US CPS Technologies Corporation 20240510 0 1.78 1.79 1.73 1.7503 4613 1.7503 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20240510 0 8.59 8.64 8.1301 8.21 13228 8.21 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240510 0 15.8 15.815 15.64 15.73 48200 15.59 down up incorrect
CRAI.US CRA International Inc 20240510 0 164.03 165.17 164.03 164.74 28080 164.74 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240510 0 43.65 43.875 40.5101 42.99 92145 42.99 down up incorrect
CRBU.US Caribou Biosciences Inc 20240510 0 3.67 3.8 3.5213 3.54 1000856 3.54 down up incorrect
CRCT.US Cricut Inc 20240510 0 7.74 7.7635 6.9 7.05 1661175 7.05 down down correct
CRDF.US Cardiff Oncology Inc 20240510 0 3.43 3.4714 3.3 3.39 471847 3.39 down down correct
CRDFX.US CRDFX 20240510 0 21.79 21.79 21.79 21.79 0 21.79
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240510 0 21.79 21.79 21.79 21.79 0 21.79
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240510 0 2.23 2.24 2.0528 2.14 320409 2.14 down down correct
CRDLX.US CRDLX 20240510 0 21.78 21.78 21.78 21.78 0 21.78
CRDTX.US Griffin Inst Access Credit Fund CL A 20240510 0 21.79 21.79 21.79 21.79 0 21.79
CREDX.US CREDX 20240510 0 8.56 8.56 8.56 8.56 0 8.56
CREG.US China Recycling Energy Corporation 20240510 0 1.04 1.1 1.01 1.055 12927 1.055 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240510 0 0.6024 0.72 0.6024 0.72 12695 0.72 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240510 0 10.45 10.7 10.14 10.22 164876 10.22 down down correct
CREX.US Creative Realities Inc 20240510 0 4.11 4.11 3.77 3.92 109879 3.92 down down correct
CRIS.US Curis Inc 20240510 0 16.31 16.65 15.72 15.72 12065 15.72 down down correct
CRKN.US Crown ElectroKinetics Corp 20240510 0 0.0465 0.0465 0.0415 0.0429 15653450 0.0429 down down correct
CRMD.US CorMedix Inc 20240510 0 5.4 5.5098 5.075 5.17 991715 5.17 down down correct
CRMT.US America's Car 20240510 0 60.18 60.53 58.635 59.18 34095 59.18 down down correct
CRNC.US Cerence Inc 20240510 0 6.27 6.27 5.28 5.35 3728166 5.35 down down correct
CRNT.US Ceragon Networks Ltd 20240510 0 2.83 2.9 2.81 2.83 310832 2.83
CRNX.US Crinetics Pharmaceuticals Inc 20240510 0 49.43 50.37 47.522 48 988384 48 down down correct
CRON.US Cronos Group Inc 20240510 0 2.89 2.93 2.76 2.77 2760133 2.77 down down correct
CROX.US Crocs Inc 20240510 0 140.72 143.36 139.1801 143.27 1711934 143.27 up up correct
CRSP.US CRISPR Therapeutics AG 20240510 0 54.09 54.89 51.02 51.17 1633771 51.17 down down correct
CRSR.US Corsair Gaming Inc 20240510 0 10.95 11.3011 10.75 10.83 682172 10.83 down down correct
CRTD.US Creatd Inc 20240510 0 1.9 1.95 1.869 1.95 2321 1.95 up up correct
CRTO.US Criteo S.A 20240510 0 37.41 37.6682 36.85 37.51 248909 37.51 up up correct
CRUS.US Cirrus Logic Inc 20240510 0 104.07 107.01 103.31 106.13 676647 106.13 up up correct
CRVL.US CorVel Corporation 20240510 0 260 261.93 256.81 260.98 36478 260.98 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240510 0 2.05 2.17 1.91 2.08 307162 2.08 up up correct
CRWD.US CrowdStrike Holdings Inc 20240510 0 320 327.5 318.39 320.76 2657400 320.76 up up correct
CRWS.US Crown Crafts Inc 20240510 0 5.05 5.1099 5.05 5.1099 9579 5.1099 up up correct
CSBR.US Champions Oncology Inc 20240510 0 4.83 4.83 4.83 4.83 483 4.83
CSCO.US Cisco Systems Inc 20240510 0 48 48.1 47.7 48.06 12096900 48.06 up up correct
CSGP.US CoStar Group Inc 20240510 0 90.97 91.24 89.83 89.88 1597175 89.88 down down correct
CSGS.US CSG Systems International Inc 20240510 0 43.35 43.35 41.51 42.03 405643 42.03 down down correct
CSIQ.US Canadian Solar Inc 20240510 0 17.44 17.65 15.3901 15.7 3380913 15.7 down down correct
CSPI.US CSP Inc 20240510 0 13.43 13.695 13.03 13.59 70867 13.59 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240510 0 16.11 16.19 16.09 16.16 152300 16.057 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240510 0 0.2868 0.2993 0.261 0.2731 569025 0.2731 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240510 0 4.85 4.85 4.7 4.7 4600 4.7 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240510 0 3.19 3.19 2.89 3.05 11939 3.05 down down correct
CSTE.US Caesarstone Ltd 20240510 0 5.91 6.18 5.91 6.17 100733 6.17 up up correct
CSTL.US Castle Biosciences Inc 20240510 0 24.51 24.815 23.91 24.24 357764 24.24 down down correct
CSWC.US Capital Southwest Corporation 20240510 0 26.92 27.055 26.585 26.71 234031 26.71 down down correct
CSWI.US CSW Industrials Inc 20240510 0 246.58 249.88 245.685 247.63 74998 247.63 up up correct
CSX.US CSX Corporation 20240510 0 34.6 34.69 34.245 34.38 7834533 34.38 down down correct
CTAS.US Cintas Corporation 20240510 0 698.49 702.68 697.35 700.27 219863 698.9001 up up correct
CTBI.US Community Trust Bancorp Inc 20240510 0 44.1 44.22 43.62 44 37682 44 down down correct
CTHR.US Charles & Colvard Ltd 20240510 0 3.02 3.03 2.851 2.856 7069 2.856 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20240510 0 6.24 6.62 6.13 6.3 1208585 6.3 up down incorrect
CTLP.US Cantaloupe Inc 20240510 0 6.44 7.03 6.22 6.74 1133915 6.74 up down incorrect
CTMX.US CytomX Therapeutics Inc 20240510 0 2.03 2.05 1.85 1.98 12154820 1.98 down down correct
CTRE.US CareTrust REIT Inc 20240510 0 24.66 24.845 24.59 24.69 632750 24.69 up up correct
CTRM.US Castor Maritime Inc 20240510 0 3.54 3.6 3.52 3.6 26999 3.6 up up correct
CTRN.US Citi Trends Inc 20240510 0 22.96 23.59 22.9 23.19 53373 23.19 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240510 0 66.71 67.13 66.67 66.98 4825236 66.98 up up correct
CTSO.US Cytosorbents Corporation 20240510 0 0.83 0.9501 0.8 0.9096 180820 0.9096 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240510 0 0.71 0.71 0.6603 0.6947 1727448 0.6947 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240510 0 2.5 2.52 2.48 2.49 20300 2.49 down down correct
CUE.US Cue Biopharma Inc 20240510 0 1.93 1.9899 1.62 1.74 449013 1.74 down down correct
CUEN.US Cuentas Inc 20240510 0 0.234 0.28 0.234 0.28 2800 0.28 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20240510 0 10.25 10.25 10.23 10.23 302 10.23 down down correct
CURI.US CuriosityStream Inc 20240510 0 1.22 1.2499 1.09 1.17 197479 1.17 down down correct
CURIW.US CuriosityStream Inc 20240510 0 0.0177 0.0278 0.0176 0.0278 2480 0.0278 up up correct
CUTR.US Cutera Inc 20240510 0 2.41 2.41 2.08 2.175 585695 2.175 down down correct
CVAC.US CureVac N.V 20240510 0 2.99 3.05 2.91 2.91 349054 2.91 down down correct
CVBF.US CVB Financial Corp 20240510 0 17.29 17.29 17.01 17.22 416830 17.22 down up incorrect
CVCO.US Cavco Industries Inc 20240510 0 378.47 378.47 372.83 376.61 55394 376.61 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20240510 0 5.81 5.82 5.62 5.63 67441 5.63 down up incorrect
CVGW.US Calavo Growers Inc 20240510 0 28.68 28.73 27.91 28.68 97328 28.68
CVLG.US Covenant Logistics Group Inc 20240510 0 46.9 46.96 46.36 46.89 50899 46.89 down up incorrect
CVLT.US Commvault Systems Inc 20240510 0 110.95 112.6 110.95 111.32 280901 111.32 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20240510 0 22.57 22.62 22.44 22.5 34898 22.5 down up incorrect
CVRX.US CVRx Inc. Common Stock 20240510 0 7.58 7.58 7.06 7.27 298839 7.27 down up incorrect
CVV.US CVD Equipment Corporation 20240510 0 4.74 4.976 4.65 4.83 7133 4.83 up down incorrect
CWBC.US Community West Bancshares 20240510 0 17.49 17.505 17.21 17.44 40179 17.44 down up incorrect
CWBR.US CohBar Inc 20240510 0 0.76 0.76 0.76 0.76 0 0.76
CWCO.US Consolidated Water Co. Ltd 20240510 0 28.15 28.3078 27.55 27.84 49883 27.84 down up incorrect
CWST.US Casella Waste Systems Inc 20240510 0 97.07 97.72 96.89 97.51 237352 97.51 up down incorrect
CXDO.US Crexendo Inc 20240510 0 3.96 4.07 3.8 3.86 148500 3.86 down down correct
CYAN.US Cyanotech Corporation 20240510 0 0.2904 0.2904 0.2904 0.2904 205 0.2904
CYBR.US CyberArk Software Ltd 20240510 0 233.94 237.3 232.18 233.57 294498 233.57 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240510 0 2.22 2.2991 2.1568 2.27 82157 2.27 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240510 0 6.3 6.3 6.3 6.3 0 6.3
CYCN.US Cyclerion Therapeutics Inc 20240510 0 3.15 3.15 3.15 3.15 373 3.15
CYPS.US Cyclo3pss Corporation 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240510 0 13.58 13.58 13.06 13.33 516655 13.33 down down correct
CYTH.US Cyclo Therapeutics Inc 20240510 0 1.51 1.55 1.45 1.47 34534 1.47 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240510 0 0.25 0.25 0.25 0.25 800 0.25
CYTK.US Cytokinetics Incorporated 20240510 0 63.63 64.61 61.25 62.1 1343714 62.1 down down correct
CYTO.US Auris Medical Holding Ltd 20240510 0 1.5 1.54 1.4 1.45 32379 1.45 down down correct
CZNC.US Citizens & Northern Corporation 20240510 0 18.2 18.2 17.595 17.89 10904 17.89 down down correct
CZR.US Caesars Entertainment Inc 20240510 0 37.35 37.6 36.15 36.18 5220912 36.18 down down correct
CZWI.US Citizens Community Bancorp Inc 20240510 0 11.6 11.74 11.22 11.3 4773 11.3 down down correct
DADA.US Dada Nexus Limited 20240510 0 2.01 2.05 1.865 1.88 2151321 1.88 down down correct
DAKT.US Daktronics Inc 20240510 0 11.18 11.54 11.055 11.28 532947 11.28 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240510 0 3.66 3.75 3.66 3.71 17919 3.71 up up correct
DARE.US Daré Bioscience Inc 20240510 0 0.308 0.3271 0.308 0.3105 233859 0.3105 up up correct
DATS.US DatChat Inc. Common Stock 20240510 0 1.8 1.8 1.63 1.69 183100 1.69 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240510 0 0.085 0.085 0.085 0.085 0 0.085
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240510 0 16.34 16.66 15.92 16 734965 16 down down correct
DBGI.US Digital Brands Group Inc 20240510 0 2.28 2.39 2.26 2.285 41688 2.285 up up correct
DBGIW.US Digital Brands Group Inc 20240510 0 5.94 5.94 5.94 5.94 435 5.94
DBVT.US DBV Technologies S.A 20240510 0 0.6 0.6388 0.5711 0.576 91106 0.576 down down correct
DBX.US Dropbox Inc 20240510 0 23.87 24.17 23.1 23.13 7676802 23.13 down down correct
DCBO.US Docebo Inc 20240510 0 45.61 45.61 35.47 35.81 630865 35.81 down down correct
DCGO.US DocGo Inc 20240510 0 3.08 3.13 2.9 3.02 1477316 3.02 down down correct
DCOM.US Dime Community Bancshares Inc 20240510 0 20.27 20.52 19.72 19.89 99656 19.89 down down correct
DCOMP.US Dime Community Bancshares Inc 20240510 0 17 17.322 16.96 17.322 3000 17.322 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240510 0 25.4 25.55 25.34 25.36 1795434 25.36 down down correct
DCTH.US Delcath Systems Inc 20240510 0 5.59 5.865 5.51 5.71 244593 5.71 up up correct
DDOG.US Datadog Inc 20240510 0 116.52 119.44 115.66 118.97 5174700 118.97 up up correct
DENN.US Denny's Corporation 20240510 0 8.06 8.17 8.025 8.15 602456 8.15 up up correct
DFH.US Dream Finders Homes Inc 20240510 0 30.5 30.86 29.94 30.62 321870 30.62 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240510 0 1.46 1.51 1.2713 1.35 59523 1.35 down down correct
DGICA.US Donegal Group Inc 20240510 0 13.34 13.34 13.19 13.29 39209 13.29 down down correct
DGII.US Digi International Inc 20240510 0 27.15 27.45 26.86 27.39 158998 27.39 up up correct
DGLY.US Digital Ally Inc 20240510 0 2.75 2.84 2.46 2.5542 26457 2.5542 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240510 0 5.2 5.3725 4.93 5.32 2905589 5.32 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20240510 0 13.3 13.3 13.3 13.3 0 13.3
DHC.US Diversified Healthcare Trust 20240510 0 2.35 2.41 2.265 2.27 719914 2.27 down down correct
DHCNI.US DHCNI 20240510 0 12.96 13.04 12.81 13.02 12800 13.02 up up correct
DHCNL.US Diversified Healthcare Trust 20240510 0 14.29 14.51 14.29 14.51 2097 14.51 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240510 0 156.1 157.9 152.9101 154.69 19896 154.69 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240510 0 5.94 6.05 5.92 6.05 104973 6.05 up up correct
DIOD.US Diodes Incorporated 20240510 0 72.13 72.13 67.415 69.32 866300 69.32 down down correct
DJCO.US Daily Journal Corporation 20240510 0 377.9 377.9 377.9 377.9 2949 377.9
DKNG.US DraftKings Inc 20240510 0 44.24 44.3 42.845 43.27 6904151 43.27 down down correct
DLHC.US DLH Holdings Corp 20240510 0 11.64 12.06 11.375 11.46 57562 11.46 down down correct
DLO.US DLocal Limited Class A Common Shares 20240510 0 13.4 13.58 12.9901 13.26 1336282 13.26 down down correct
DLPN.US Dolphin Entertainment Inc 20240510 0 1.1 1.15 1.1 1.12 76873 1.12 up up correct
DLTH.US Duluth Holdings Inc 20240510 0 4.47 4.49 4.29 4.32 36508 4.32 down down correct
DLTR.US Dollar Tree Inc 20240510 0 120.06 121.26 119.48 121.04 2149300 121.04 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240510 0 3.29 3.29 3.1 3.12 22577 3.12 down down correct
DMLP.US Dorchester Minerals L.P 20240510 0 32.42 32.7247 32.1302 32.42 54258 32.42
DMRC.US Digimarc Corporation 20240510 0 22.98 23.14 22.59 22.96 125607 22.96 down down correct
DMTK.US DermTech Inc 20240510 0 0.6268 0.63 0.6 0.6247 139759 0.6247 down down correct
DNLI.US Denali Therapeutics Inc 20240510 0 18.84 18.95 18.27 18.31 763171 18.31 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240510 0 12.98 13.25 12.83 13.01 2133661 13.01 up up correct
DOCU.US DocuSign Inc 20240510 0 57.28 58.21 57.18 58.03 988430 58.03 up up correct
DOGZ.US Dogness (International) Corporation 20240510 0 5.66 6.29 5.5 6.1 89449 6.1 up up correct
DOMO.US Domo Inc 20240510 0 7.35 7.38 7.08 7.17 461957 7.17 down down correct
DOOO.US BRP Inc 20240510 0 70.62 70.62 69.22 70.38 85847 70.38 down down correct
DORM.US Dorman Products Inc 20240510 0 92.85 93.37 91.95 92.44 95520 92.44 down down correct
DOX.US Amdocs Limited 20240510 0 82 83.69 81.54 83.23 1479860 83.23 up up correct
DOYU.US DouYu International Holdings Limited 20240510 0 9.9 9.91 9.4 9.44 88983 9.44 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240510 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240510 0 0.2675 0.2695 0.25 0.256 1102221 0.256 down down correct
DRIO.US DarioHealth Corp 20240510 0 1.65 1.65 1.55 1.57 120914 1.57 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240510 0 0.334 0.411 0.325 0.359 13087 5.385 up up correct
DRRX.US DURECT Corporation 20240510 0 1.13 1.18 1.01 1.06 100524 1.06 down down correct
DRVN.US Driven Brands Holdings Inc 20240510 0 11.27 11.425 11.225 11.36 956083 11.36 up up correct
DSGN.US Design Therapeutics Inc 20240510 0 4.77 4.89 4.57 4.57 249453 4.57 down down correct
DSGX.US The Descartes Systems Group Inc 20240510 0 98.25 98.53 97.36 97.37 95278 97.37 down down correct
DSP.US Viant Technology Inc 20240510 0 8.77 8.775 8.62 8.7 144460 8.7 down down correct
DSWL.US Deswell Industries Inc 20240510 0 2.34 2.41 2.33 2.41 2863 2.41 up up correct
DTIL.US Precision BioSciences Inc 20240510 0 10.9 11 10.23 10.64 41703 10.64 down down correct
DTSS.US Datasea Inc 20240510 0 7.5 7.5269 7.4018 7.52 17702 7.52 up up correct
DTST.US Data Storage Corporation 20240510 0 5.65 5.7093 5.5001 5.7 42001 5.7 up up correct
DTSTW.US Data Storage Corporation 20240510 0 0.87 0.9 0.77 0.7775 38736 0.7775 down down correct
DUO.US Fangdd Network Group Ltd 20240510 0 0.378 0.378 0.3509 0.3511 57875 0.3511 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240510 0 202.21 205.25 186.91 188.12 1873968 188.12 down down correct
DUOT.US Duos Technologies Group Inc 20240510 0 2.77 2.7952 2.45 2.46 46165 2.46 down down correct
DVAX.US Dynavax Technologies Corporation 20240510 0 11.06 11.1 10.62 10.73 2514063 10.73 down down correct
DWSN.US Dawson Geophysical Company 20240510 0 1.4 1.4419 1.4 1.4 712 1.4
DXCM.US DexCom Inc 20240510 0 128.14 129.3 126.72 127.05 1689980 127.05 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240510 0 3.3 3.33 3.18 3.27 305660 3.27 down down correct
DXPE.US DXP Enterprises Inc 20240510 0 51.44 53.47 49.64 52.01 204573 52.01 up up correct
DXYN.US The Dixie Group Inc 20240510 0 0.66 0.9419 0.6599 0.77 280877 0.77 up up correct
DYAI.US Dyadic International Inc 20240510 0 1.4958 1.5 1.41 1.4499 19239 1.4499 down down correct
DYN.US Dyne Therapeutics Inc 20240510 0 25.96 26.48 25.07 26 538840 26 up up correct
DYNT.US Dynatronics Corporation 20240510 0 0.465 0.4763 0.465 0.4725 2699 0.4725 up up correct
DZSI.US DZS Inc 20240510 0 1.79 1.79 1.52 1.7 169335 1.7 down down correct
EA.US Electronic Arts Inc 20240510 0 126.16 127.32 125.12 127.14 2023100 127.14 up up correct
EAST.US Eastside Distilling Inc 20240510 0 1.45 1.7 1.3 1.63 419029 1.63 up up correct
EBAY.US eBay Inc 20240510 0 50.5 51.09 50.43 51 3873017 51 up up correct
EBC.US Eastern Bankshares Inc 20240510 0 13.83 13.845 13.63 13.82 529677 13.82 down down correct
EBET.US Esports Technologies Inc 20240510 0 0.255 0.27 0.247 0.254 44100 0.254 down down correct
EBMT.US Eagle Bancorp Montana Inc 20240510 0 13.18 13.18 13.0976 13.18 1805 13.0394
EBON.US Ebang International Holdings Inc 20240510 0 7.8509 8.49 7.6 7.85 13397 7.85 down down correct
EBTC.US Enterprise Bancorp Inc 20240510 0 25.56 25.56 25.25 25.32 16029 25.32 down down correct
ECOR.US electroCore Inc 20240510 0 6.81 7.29 6.8 6.84 32317 6.84 up up correct
ECPG.US Encore Capital Group Inc 20240510 0 47.71 48 46.54 47.11 149471 47.11 down down correct
EDAP.US EDAP TMS S.A 20240510 0 7.078 7.14 7 7.1 43556 7.1 up up correct
EDIT.US Editas Medicine Inc 20240510 0 5.52 5.69 5.25 5.32 1637650 5.32 down down correct
EDRY.US EuroDry Ltd 20240510 0 21.7338 21.7338 21.51 21.71 3497 21.71 down down correct
EDSA.US Edesa Biotech Inc 20240510 0 4.6465 4.78 4.3155 4.61 7968 4.61 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240510 0 0.915 0.915 0.9051 0.9051 2144 0.9051 down down correct
EDUC.US Educational Development Corporation 20240510 0 2.26 2.26 2.19 2.21 4169 2.21 down down correct
EEFT.US Euronet Worldwide Inc 20240510 0 114.76 114.91 113.51 114.08 204060 114.08 down down correct
EEIQ.US Elite Education Group International Limited 20240510 0 1.078 1.08 1.02 1.02 2106 1.02 down down correct
EFOI.US Energy Focus Inc 20240510 0 1.6993 1.7 1.6589 1.67 4835 1.67 down down correct
EFSC.US Enterprise Financial Services Corp 20240510 0 40.03 40.27 39.65 39.95 70638 39.95 down down correct
EFTR.US Effector Therapeutics Inc 20240510 0 2.09 2.13 2 2.03 85411 2.03 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240510 0 0.0221 0.0221 0.0201 0.021 1025 0.021 down down correct
EGAN.US eGain Corporation 20240510 0 6.51 6.68 5.545 5.79 168766 5.79 down down correct
EGBN.US Eagle Bancorp Inc 20240510 0 20.15 20.32 19.83 19.94 270535 19.94 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240510 0 4.7 4.84 4.5 4.54 122646 4.54 down down correct
EH.US EHang Holdings Limited 20240510 0 17.8 18.05 17.2 17.36 1031632 17.36 down down correct
EHTH.US eHealth Inc 20240510 0 5.22 5.33 5.12 5.16 213929 5.16 down down correct
EIOAX.US EIOAX 20240510 0 8.97 8.97 8.97 8.97 0 8.97
EIOMX.US EIOMX 20240510 0 8.83 8.83 8.83 8.83 0 8.83
EJH.US E 20240510 0 0.575 0.6546 0.554 0.64 2519853 0.64 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240510 0 1.29 1.3799 1.27 1.35 94462 1.35 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240510 0 2.43 2.439 2.18 2.31 197005 2.31 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240510 0 3.55 3.62 3.28 3.28 668004 3.28 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240510 0 0.8 1 0.8 0.9161 32213 0.9161 up up correct
ELSE.US Electro 20240510 0 4.19 4.19 4.07 4.07 1012 4.07 down down correct
ELTK.US Eltek Ltd 20240510 0 10.525 10.6199 10.38 10.45 15045 10.45 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240510 0 9.18 9.56 8.33 8.46 167810 8.46 down down correct
ELYS.US Elys Game Technology Corp 20240510 0 0.1497 0.1512 0.141 0.141 8811 0.141 down down correct
EM.US Smart Share Global Limited 20240510 0 1.07 1.13 1.04 1.07 395603 1.07
EMKR.US EMCORE Corporation 20240510 0 1.11 1.12 1.01 1.05 1247362 1.05 down down correct
EML.US The Eastern Company 20240510 0 29.15 29.6375 28.64 28.93 13230 28.8174 down down correct
ENG.US ENGlobal Corporation 20240510 0 1.65 1.73 1.63 1.63 1276 1.63 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240510 0 1.51 1.53 1.43 1.5 40879 1.5 down down correct
ENPH.US Enphase Energy Inc 20240510 0 112.99 113.7 107.44 108.35 3201828 108.35 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240510 0 0.56 0.56 0.512 0.524 83831 0.524 down up incorrect
ENSG.US The Ensign Group Inc 20240510 0 117.79 119.12 116.82 118.34 195838 118.34 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20240510 0 13.3 13.3 12.6 12.65 110077 12.65 down up incorrect
ENTG.US Entegris Inc 20240510 0 130.43 132.04 129.88 131.55 1447841 131.55 up down incorrect
ENTX.US Entera Bio Ltd 20240510 0 2.5 2.54 2.26 2.46 154803 2.46 down up incorrect
ENVB.US Enveric Biosciences Inc 20240510 0 0.899 0.94 0.8765 0.89 690195 0.89 down up incorrect
ENVX.US Enovix Corporation 20240510 0 9.19 9.25 8.5 8.51 2969143 8.51 down up incorrect
EOLS.US Evolus Inc 20240510 0 13 13.05 12.511 12.75 423435 12.75 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20240510 0 0.6825 0.7384 0.6508 0.7249 8860561 0.7249 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20240510 0 0.073 0.089 0.073 0.089 1400 0.089 up down incorrect
EPIX.US ESSA Pharma Inc 20240510 0 6.22 6.4 5.8401 6.24 49159 6.24 up down incorrect
EPSN.US Epsilon Energy Ltd 20240510 0 5.41 5.41 5.2501 5.26 6562 5.26 down up incorrect
EQ.US Equillium Inc 20240510 0 1.89 1.89 1.51 1.53 126682 1.53 down up incorrect
EQBK.US Equity Bancshares Inc 20240510 0 34.35 34.48 33.99 34.38 37730 34.38 up up correct
EQIX.US Equinix Inc. (REIT) 20240510 0 760.55 779 752.87 757.68 975447 757.68 down down correct
ERAS.US Erasca Inc. Common Stock 20240510 0 1.97 2 1.81 1.85 867343 1.85 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240510 0 5.36 5.37 5.3007 5.34 8358904 5.34 down down correct
ERIE.US Erie Indemnity Company 20240510 0 411.72 411.72 404.83 406.57 53290 406.57 down down correct
ERII.US Energy Recovery Inc 20240510 0 14.24 14.7 13.91 13.96 592341 13.96 down down correct
ESCA.US Escalade Incorporated 20240510 0 13.52 13.62 13.5 13.61 7261 13.61 up up correct
ESEA.US Euroseas Ltd 20240510 0 39.2 39.72 37.43 37.7 30030 37.7 down down correct
ESGR.US Enstar Group Limited 20240510 0 305.69 309.9 299.8 308.77 105975 308.77 up up correct
ESGRO.US Enstar Group Limited 20240510 0 24.78 24.78 24.6 24.74 6353 24.3041 down down correct
ESGRP.US Enstar Group Limited 20240510 0 25.49 25.49 25.3 25.45 4872 25.0152 down down correct
ESLT.US Elbit Systems Ltd 20240510 0 199.04 199.275 198.08 199.05 10248 199.05 up up correct
ESPR.US Esperion Therapeutics Inc 20240510 0 2.13 2.215 2.07 2.19 9425974 2.19 up up correct
ESQ.US Esquire Financial Holdings Inc 20240510 0 49.869 50.67 49.48 49.74 24475 49.5877 down down correct
ESSA.US ESSA Bancorp Inc 20240510 0 17.015 17.34 16.98 17.34 4858 17.34 up up correct
ESTA.US Establishment Labs Holdings Inc 20240510 0 57.6 58.44 55.94 55.96 205407 55.96 down down correct
ET.US PE 20240510 0 25 25 24.98 24.98 109377 24.98 down down correct
ETNB.US 89bio Inc 20240510 0 9.09 9.23 8.59 8.71 709088 8.71 down down correct
ETON.US Eton Pharmaceuticals Inc 20240510 0 3.7 3.7 3.3 3.43 139532 3.43 down down correct
ETSY.US Etsy Inc 20240510 0 63.79 63.89 61.76 61.92 3124299 61.92 down down correct
EVBG.US Everbridge Inc 20240510 0 34.76 34.8 34.69 34.74 1574567 34.74 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240510 0 9.9 10.31 9.7627 10.09 224000 10.09 up up correct
EVER.US EverQuote Inc 20240510 0 23.68 23.92 22.2511 22.8 609112 22.8 down down correct
EVFM.US Evofem Biosciences Inc 20240510 0 0.015 0.015 0.013 0.014 245100 0.014 down down correct
EVGN.US Evogene Ltd 20240510 0 0.7001 0.7099 0.68 0.6866 19509 0.6866 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240510 0 1.99 2.03 1.8 1.86 4081771 1.86 down down correct
EVGOW.US EVgo Equity Warrants 20240510 0 0.16 0.168 0.136 0.146 10300 0.146 down down correct
EVLO.US Evelo Biosciences Inc 20240510 0 0.055 0.055 0.047 0.05 23400 0.05 down down correct
EVLV.US Newhold Investment Corp 20240510 0 2.63 2.7601 2.01 2.36 14736200 2.36 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240510 0 0.2219 0.27 0.1459 0.2 3314288 0.2 down down correct
EVOK.US Evoke Pharma Inc 20240510 0 0.51 0.51 0.4601 0.461 9876 0.461 down down correct
EVOL.US Evolving Systems Inc 20240510 0 1.06 1.06 1.06 1.06 0 1.06
EWBC.US East West Bancorp Inc 20240510 0 77.47 77.53 76.55 77.2 707499 77.2 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240510 0 11.61 11.61 10.88 11.07 562412 11.07 down down correct
EWTX.US Edgewise Therapeutics Inc 20240510 0 19.1 19.99 17.955 18.33 1139404 18.33 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20240510 0 5 5 4.57 4.61 311305 4.61 down down correct
EXAS.US Exact Sciences Corporation 20240510 0 54.41 55.4 52.43 53.51 5928130 53.51 down down correct
EXC.US Exelon Corporation 20240510 0 37.95 38.09 37.54 37.67 8898470 37.67 down down correct
EXEL.US Exelixis Inc 20240510 0 21.7 21.93 21.345 21.37 1687956 21.37 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240510 0 1.78 1.84 1.69 1.77 462092 1.77 down down correct
EXLS.US ExlService Holdings Inc 20240510 0 30.54 31.06 30.47 30.63 1057313 30.63 up up correct
EXPD.US Expeditors International of Washington Inc 20240510 0 117.55 118.84 117.34 118.33 922200 118.33 up up correct
EXPE.US Expedia Group Inc 20240510 0 113 113.42 112.33 112.84 3253948 112.84 down down correct
EXPI.US eXp World Holdings Inc 20240510 0 12.4 12.68 12.22 12.37 858448 12.37 down down correct
EXPO.US Exponent Inc 20240510 0 94.35 95.18 93.76 94.33 240763 94.33 down down correct
EXTR.US Extreme Networks Inc 20240510 0 10.7 10.84 10.595 10.81 2133531 10.81 up up correct
EYE.US National Vision Holdings Inc 20240510 0 15.01 15.16 14.17 14.76 2385397 14.76 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240510 0 35.0606 35.0606 35.0606 35.0606 1 35.0606
EYEN.US Eyenovia Inc 20240510 0 0.8 0.8 0.77 0.7713 600972 0.7713 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240510 0 12.8 12.9 11.97 12.09 1070375 12.09 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240510 0 2.61 2.78 2.47 2.47 12967 2.47 down down correct
EZGO.US EZGO Technologies Ltd 20240510 0 1.9 1.95 1.88 1.9 15045 1.9
EZPW.US EZCORP Inc 20240510 0 10.31 10.39 10.15 10.26 660987 10.26 down down correct
FA.US First Advantage Corporation Common Stock 20240510 0 16.44 16.44 15.95 15.99 273500 15.99 down down correct
FAMI.US Farmmi Inc 20240510 0 0.8426 0.8426 0.8111 0.8112 9449 0.8112 down down correct
FANG.US Diamondback Energy Inc 20240510 0 204.4 205.579 200.945 202.19 1732168 200.2061 down down correct
FANH.US Fanhua Inc 20240510 0 3.25 3.47 3.25 3.33 60986 3.33 up up correct
FARM.US Farmer Bros. Co 20240510 0 3.36 3.46 3.1501 3.21 64933 3.21 down down correct
FARO.US FARO Technologies Inc 20240510 0 19.59 19.59 18.71 18.95 112045 18.95 down down correct
FAST.US Fastenal Company 20240510 0 67.7 68.025 67.54 67.88 2011523 67.88 up up correct
FAT.US FAT Brands Inc 20240510 0 7.5 7.75 5.38 5.42 423094 5.281 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240510 0 6.79 6.89 4.57 4.98 54300 4.8408 down down correct
FATBP.US FAT Brands Inc 20240510 0 14.9 15.1 13.81 13.82 77200 13.82 down down correct
FATBW.US FAT Brands Inc 20240510 0 4.88 5.35 2.8 3.8 28041 3.8 down down correct
FATE.US Fate Therapeutics Inc 20240510 0 3.85 4.325 3.67 4.08 6458162 4.08 up up correct
FBIO.US Fortress Biotech Inc 20240510 0 1.71 1.77 1.65 1.67 152000 1.67 down down correct
FBIOP.US Fortress Biotech Inc 20240510 0 16.1 16.4829 15.98 15.98 6684 15.789 down down correct
FBIZ.US First Business Financial Services Inc 20240510 0 35.18 35.18 34.84 34.86 2389 34.86 down down correct
FBMS.US The First Bancshares Inc 20240510 0 25.48 25.68 25.35 25.5 258308 25.5 up up correct
FBNC.US First Bancorp 20240510 0 32.02 32.03 31.55 31.8 145586 31.8 down down correct
FBRT.US PE 20240510 0 20.3 20.5 20.23 20.5 29545 20.5 up up correct
FBRX.US Forte Biosciences Inc 20240510 0 0.749 0.749 0.72 0.745 3536 0.745 down down correct
FCAP.US First Capital Inc 20240510 0 28.05 28.05 28.05 28.05 632 28.05
FCBC.US First Community Bankshares Inc 20240510 0 35.88 36.14 35.18 35.59 10019 35.59 down down correct
FCCO.US First Community Corporation 20240510 0 16.32 16.35 16 16.13 18408 16.13 down down correct
FCEL.US FuelCell Energy Inc 20240510 0 0.76 0.7614 0.6946 0.6991 51146871 0.6991 down down correct
FCFS.US FirstCash Inc 20240510 0 120.7 120.93 119.17 119.21 116145 118.8565 down down correct
FCNCA.US First Citizens BancShares Inc 20240510 0 1731.6 1755.395 1731.6 1736.9 57309 1736.9 up up correct
FCNCP.US First Citizens BancShares Inc 20240510 0 21.38 21.59 21.373 21.59 3700 21.59 up up correct
FCREX.US FCREX 20240510 0 12.37 12.37 12.37 12.37 0 12.37
FCRIX.US FCRIX 20240510 0 12.41 12.41 12.41 12.41 0 12.41
FCRUX.US FCRUX 20240510 0 12.35 12.35 12.35 12.35 0 12.35
FCUV.US Focus Universal Inc. Common Stock 20240510 0 0.305 0.3199 0.291 0.2963 214470 0.2963 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240510 0 46.765 46.765 46.1026 46.47 3384 46.47 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240510 0 25.19 26.235 24.27 25.7 397446 25.7 up down incorrect
FDUS.US Fidus Investment Corporation 20240510 0 20.1 20.1351 19.8989 20.02 423422 20.02 down up incorrect
FECAX.US FECAX 20240510 0 23.61 23.61 23.61 23.61 0 23.61
FEIM.US Frequency Electronics Inc 20240510 0 9.58 9.755 9.56 9.58 18731 9.58
FELE.US Franklin Electric Co. Inc 20240510 0 102.08 102.61 101.735 102.27 179451 102.27 up down incorrect
FEMY.US Femasys Inc. Common Stock 20240510 0 1.28 1.285 1.2 1.21 139097 1.21 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20240510 0 9.41 9.83 9.405 9.75 102221 9.75 up down incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20240510 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240510 0 23.53 23.78 23.41 23.72 279014 23.72 up down incorrect
FFBW.US FFBW Inc 20240510 0 12.855 12.9 12.77 12.83 8600 12.83 down up incorrect
FFIC.US Flushing Financial Corporation 20240510 0 12.53 12.72 12.34 12.35 162499 12.35 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240510 0 0.042 0.0484 0.04 0.0461 101352492 0.0461 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240510 0 0.011 0.011 0.0096 0.0103 10364 0.0103 down down correct
FFIN.US First Financial Bankshares Inc 20240510 0 31.02 31.08 30.6904 30.87 254199 30.87 down down correct
FFIV.US F5 Networks Inc 20240510 0 171.42 172.2 170.79 171.62 313444 171.62 up up correct
FFNW.US First Financial Northwest Inc 20240510 0 20.8 20.87 20.76 20.76 26376 20.76 down down correct
FFWM.US First Foundation Inc 20240510 0 5.58 5.65 5.23 5.27 643068 5.27 down down correct
FGBI.US First Guaranty Bancshares Inc 20240510 0 10.93 11.155 10.74 10.94 18515 10.94 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240510 0 19.51 19.756 19.51 19.56 1800 19.146 up up correct
FGEN.US FibroGen Inc 20240510 0 1.2 1.21 1.12 1.16 1864968 1.16 down down correct
FGF.US FG Financial Group Inc 20240510 0 1.3 1.3 1.24 1.27 37186 1.27 down down correct
FGFPP.US FG Financial Group Inc 20240510 0 18.35 18.35 18.31 18.31 800 18.31 down down correct
FHB.US First Hawaiian Inc 20240510 0 22 22.175 21.89 22.11 278164 22.11 up up correct
FHLTU.US Future Health Esg Corp Unit 20240510 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240510 0 17.54 17.8299 17.5 17.5276 14204 17.5276 down down correct
FHTX.US Foghorn Therapeutics Inc 20240510 0 5.99 6.01 5.11 5.56 146096 5.56 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240510 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240510 0 27.82 27.85 27.54 27.75 546545 27.75 down down correct
FINW.US FinWise Bancorp Common Stock 20240510 0 10.6 10.64 10.533 10.6 3564 10.6
FISI.US Financial Institutions Inc 20240510 0 18.59 18.9 18.38 18.87 38095 18.87 up up correct
FITB.US Fifth Third Bancorp 20240510 0 38.78 39.04 38.71 38.78 3048651 38.78
FITBI.US Fifth Third Bancorp 20240510 0 25.57 25.59 25.49 25.59 13400 25.59 up down incorrect
FITBO.US Fifth Third Bancorp 20240510 0 21.51 21.68 21.48 21.68 12200 21.68 up down incorrect
FITBP.US Fifth Third Bancorp 20240510 0 23.65 23.73 23.54 23.71 3400 23.71 up down incorrect
FIVE.US Five Below Inc 20240510 0 143.25 143.71 139.16 139.2 1061535 139.2 down up incorrect
FIVN.US Five9 Inc 20240510 0 53.61 53.94 52.96 53.06 1175891 53.06 down up incorrect
FIZZ.US National Beverage Corp 20240510 0 47.73 48.37 47.64 48.12 81583 48.12 up down incorrect
FKWL.US Franklin Wireless Corp 20240510 0 2.95 2.9571 2.95 2.95 2398 2.95
FLEX.US Flex Ltd 20240510 0 29.02 29.15 28.62 28.66 2084225 28.66 down down correct
FLGC.US Flora Growth Corp 20240510 0 1.46 1.5 1.36 1.37 96595 1.37 down down correct
FLGT.US Fulgent Genetics Inc 20240510 0 21.66 21.94 21.5402 21.75 206388 21.75 up up correct
FLIC.US The First of Long Island Corporation 20240510 0 10.7 10.73 10.47 10.48 65413 10.48 down down correct
FLL.US Full House Resorts Inc 20240510 0 5.26 5.265 5.03 5.1 167059 5.1 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240510 0 18.87 19.14 16.46 16.73 5419722 16.73 down down correct
FLNT.US Fluent Inc 20240510 0 4.28 4.2993 4.09 4.23 21002 4.23 down down correct
FLUX.US Flux Power Holdings Inc 20240510 0 3.85 3.85 2.9 3.42 591282 3.42 down down correct
FLWS.US 1 20240510 0 9.35 9.465 9.1 9.25 337653 9.25 down down correct
FLXS.US Flexsteel Industries Inc 20240510 0 35.1 36.1399 34.7 34.7 7553 34.7 down down correct
FLYW.US Flywire Corporation 20240510 0 17.73 17.96 17.03 17.59 2369303 17.59 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240510 0 22.29 22.46 22 22.46 9053 22.46 up up correct
FMBH.US First Mid Bancshares Inc 20240510 0 32.91 33.01 32.61 32.85 36692 32.6203 down down correct
FMNB.US Farmers National Banc Corp 20240510 0 12.7 12.83 12.61 12.71 75323 12.71 up up correct
FNCB.US FNCB Bancorp Inc 20240510 0 5.585 5.66 5.49 5.55 12540 5.55 down down correct
FNCH.US Finch Therapeutics Group Inc 20240510 0 2.045 2.05 1.93 2.01 24432 2.01 down down correct
FNKO.US Funko Inc 20240510 0 7.82 7.82 6.83 7.21 2815852 7.21 down down correct
FNLC.US The First Bancorp Inc 20240510 0 23.81 23.82 23.4101 23.48 8023 23.48 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240510 0 11.11 11.11 11.11 11.11 0 11.11
FNWB.US First Northwest Bancorp 20240510 0 10.55 10.78 10.43 10.73 95851 10.73 up up correct
FNWD.US Finward Bancorp Common Stock 20240510 0 24.6 24.95 24.26 24.32 7613 24.32 down down correct
FOLD.US Amicus Therapeutics Inc 20240510 0 9.5 9.56 9.13 9.23 3519445 9.23 down down correct
FONR.US FONAR Corporation 20240510 0 17.24 17.2999 16.86 16.88 15907 16.88 down down correct
FORA.US Forian Inc 20240510 0 2.69 2.85 2.61 2.62 21117 2.62 down down correct
FORD.US Forward Industries Inc 20240510 0 0.539 0.56 0.51 0.5258 4043 0.5258 down down correct
FORM.US FormFactor Inc 20240510 0 57.07 57.39 55.99 56.45 443577 56.45 down down correct
FORR.US Forrester Research Inc 20240510 0 19.2 19.2 18.9 19.04 71912 19.04 down down correct
FORTY.US Formula Systems (1985) Ltd 20240510 0 84.27 84.27 84.27 84.27 304 84.27
FOSL.US Fossil Group Inc 20240510 0 0.9218 1.03 0.901 0.9672 426132 0.9672 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240510 0 10.4 10.4 10.1 10.2 12000 10.2 down down correct
FOX.US Fox Corporation 20240510 0 30.99 31.15 30.735 30.94 838122 30.94 down down correct
FOXA.US Fox Corporation 20240510 0 33.47 33.745 33.255 33.41 2488207 33.41 down down correct
FOXF.US Fox Factory Holding Corp 20240510 0 47.52 48.16 46.29 47.5 895344 47.5 down down correct
FPAY.US FlexShopper Inc 20240510 0 1.12 1.135 1.11 1.11 22541 1.11 down down correct
FRAF.US Franklin Financial Services Corporation 20240510 0 27.32 27.52 27.18 27.33 13600 27.33 up up correct
FRBA.US First Bank 20240510 0 12.48 12.5 12.195 12.29 19874 12.29 down down correct
FRBK.US Republic First Bancorp Inc 20240510 0 0.006 0.007 0.006 0.007 159699 0.007 up up correct
FREE.US Whole Earth Brands Inc 20240510 0 4.84 4.84 4.83 4.84 112758 4.84
FREEW.US FREEW 20240510 0 0.0461 0.0461 0.0461 0.0461 0 0.0461
FRHC.US Freedom Holding Corp 20240510 0 69.61 69.7 69.02 69.18 20357 69.18 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240510 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240510 0 36.1 36.1 35.49 35.88 253103 35.88 down down correct
FROG.US JFrog Ltd 20240510 0 33.6 35.2 32.608 33.01 9102945 33.01 down down correct
FROPX.US FROPX 20240510 0 19.52 19.52 19.52 19.52 0 19.52
FRPH.US FRP Holdings Inc 20240510 0 30.87 30.87 30.45 30.62 18325 30.62 down down correct
FRPT.US Freshpet Inc 20240510 0 119.2 121.38 118.505 120.09 529850 120.09 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240510 0 13.87 13.95 13.64 13.71 3421497 13.71 down down correct
FRST.US Primis Financial Corp 20240510 0 10.73 10.7859 10.49 10.55 17574 10.55 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240510 0 1.15 1.2 1.08 1.2 118889 1.2 up up correct
FSBC.US Five Star Bancorp 20240510 0 22.6 22.6 22.35 22.54 27665 22.54 down down correct
FSBW.US FS Bancorp Inc 20240510 0 33.3 33.3 32.48 32.69 9985 32.69 down down correct
FSEA.US First Seacoast Bancorp 20240510 0 8.73 8.73 8.73 8.73 95 8.73
FSFG.US First Savings Financial Group Inc 20240510 0 15.95 16.24 15.95 16.135 2317 16.135 up up correct
FSLR.US First Solar Inc 20240510 0 197 199.1 190.92 191.05 1775182 191.05 down down correct
FSTR.US L.B. Foster Company 20240510 0 28.88 29.72 28.71 29.72 100068 29.72 up up correct
FSV.US FirstService Corporation 20240510 0 152.12 152.75 150.07 150.66 32198 150.66 down down correct
FTCI.US FTC Solar Inc 20240510 0 0.5599 0.56 0.462 0.4657 1209021 0.4657 down down correct
FTDR.US Frontdoor Inc 20240510 0 36.79 36.94 36.14 36.15 491468 36.15 down down correct
FTEK.US Fuel Tech Inc 20240510 0 1.32 1.33 1.24 1.27 77961 1.27 down down correct
FTFT.US Future FinTech Group Inc 20240510 0 0.8301 0.8301 0.76 0.7802 162779 0.7802 down down correct
FTHM.US Fathom Holdings Inc 20240510 0 1.65 1.65 1.32 1.42 175287 1.42 down down correct
FTNT.US Fortinet Inc 20240510 0 58.25 59.399 58.07 58.16 3934532 58.16 down down correct
FULC.US Fulcrum Therapeutics Inc 20240510 0 7.47 7.68 7.33 7.47 313083 7.47
FULT.US Fulton Financial Corporation 20240510 0 17.47 17.68 17.375 17.47 1696784 17.47
FULTP.US Fulton Financial Corporation 20240510 0 18.747 18.77 18.7 18.77 5400 18.77 up up correct
FUNC.US First United Corporation 20240510 0 22.5 22.69 22.48 22.48 11155 22.48 down down correct
FUND.US Sprott Focus Trust Inc 20240510 0 7.88 7.96 7.88 7.9 12900 7.9 up up correct
FUSB.US First US Bancshares Inc 20240510 0 10.82 10.9999 10.7 10.9999 13116 10.9999 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240510 0 21.4 21.5 21.35 21.48 383838 21.48 up up correct
FUTU.US Futu Holdings Limited 20240510 0 71.45 72.35 68.535 68.9 1790389 68.9 down down correct
FVCB.US FVCBankcorp Inc 20240510 0 11.18 11.47 11.15 11.47 8167 11.47 up up correct
FWBI.US First Wave BioPharma Inc 20240510 0 2.69 2.85 2.64 2.85 26775 2.85 up up correct
FWONA.US Formula One Group 20240510 0 63.64 64.12 62.64 62.64 42400 62.64 down down correct
FWONK.US Formula One Group 20240510 0 70.77 71.81 69.975 70.01 1291200 70.01 down down correct
FWRD.US Forward Air Corporation 20240510 0 16.75 16.75 14.445 15.44 2219481 15.44 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240510 0 21.29 21.48 20.79 20.94 753908 20.94 down down correct
FXNC.US First National Corporation 20240510 0 15.51 15.62 15.25 15.25 2100 15.25 down down correct
FYBR.US Frontier Communications Parent Inc 20240510 0 25.8 26.16 25.5 26 798111 26 up up correct
GABC.US German American Bancorp Inc 20240510 0 32.52 32.61 32.2 32.36 47796 32.36 down down correct
GAIA.US Gaia Inc 20240510 0 4.2 4.2 3.96 4.05 25044 4.05 down down correct
GAIN.US Gladstone Investment Corporation 20240510 0 14.09 14.24 14.09 14.22 93682 14.1399 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240510 0 23.952 24 23.95 24 1900 24 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240510 0 22.65 22.72 22.65 22.72 2600 22.72 up up correct
GALT.US Galectin Therapeutics Inc 20240510 0 3.25 3.2842 2.92 3.03 288595 3.03 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240510 0 9.32 9.37 9.11 9.125 131500 9.125 down down correct
GAMC.US Golden Arrow Merger Corp 20240510 0 11.03 11.03 11.03 11.03 0 11.03
GAMCU.US Golden Arrow Merger Corp 20240510 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240510 0 1.46 1.4999 1.32 1.455 60345 1.455 down down correct
GAN.US GAN Limited 20240510 0 1.23 1.36 1.23 1.34 211825 1.34 up up correct
GANX.US Gain Therapeutics Inc 20240510 0 2.7 2.7 2.41 2.51 106802 2.51 down down correct
GASS.US StealthGas Inc 20240510 0 6.68 6.6934 6.5 6.52 74682 6.52 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240510 0 10.44 10.44 10.44 10.44 1 10.44
GATEU.US Marblegate Acquisition Corp. Unit 20240510 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240510 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240510 0 38.98 39.03 38.535 38.87 293994 38.87 down down correct
GBDC.US Golub Capital BDC Inc 20240510 0 16.52 16.825 16.51 16.73 948674 16.6698 up up correct
GBIO.US Generation Bio Co 20240510 0 3.29 3.29 2.99 2.99 117915 2.99 down down correct
GBLI.US Global Indemnity Group LLC 20240510 0 32.2 32.34 32.2 32.26 2315 32.26 up up correct
GBNY.US Generations Bancorp NY Inc 20240510 0 10.1 10.1 10.1 10.1 100 10.1
GBRGW.US Goldenbridge Acquisition Limited 20240510 0 0.2516 0.2516 0.25 0.25 1045 0.25 down down correct
GCBC.US Greene County Bancorp Inc 20240510 0 30.19 30.45 28.555 29.52 30726 29.4422 down down correct
GCMG.US GCM Grosvenor Inc 20240510 0 9.9 9.9 9.405 9.6 370300 9.6 down down correct
GCMGW.US GCM Grosvenor Inc 20240510 0 0.4825 0.4949 0.4101 0.435 31175 0.435 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240510 0 23.12 23.12 23.12 23.12 0 23.12
GDEN.US Golden Entertainment Inc 20240510 0 32.55 32.73 31.72 31.755 245621 31.755 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240510 0 2.15 2.15 2.15 2.15 1845 2.15
GDRX.US GoodRx Holdings Inc 20240510 0 6.86 6.93 6.57 6.6 2014281 6.6 down down correct
GDS.US GDS Holdings Limited 20240510 0 8.48 8.56 8.275 8.33 777885 8.33 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240510 0 10.48 10.51 10.19 10.23 323734 10.23 down down correct
GECC.US Great Elm Capital Corporation 20240510 0 10.27 10.2899 10.14 10.27 3144 10.27
GECCM.US GECCM 20240510 0 25.15 25.15 25.11 25.13 1000 25.13 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240510 0 24.27 24.41 24.121 24.41 800 24.41 up up correct
GEG.US Great Elm Group Inc 20240510 0 1.9283 1.9283 1.832 1.89 20085 1.89 down down correct
GENC.US Gencor Industries Inc 20240510 0 18.3 18.95 18.209 18.81 25547 18.81 up up correct
GENE.US Genetic Technologies Limited 20240510 0 2.31 2.38 2.21 2.29 13462 2.29 down down correct
GEOS.US Geospace Technologies Corporation 20240510 0 11.06 11.4 10.01 10.44 302024 10.44 down down correct
GERN.US Geron Corporation 20240510 0 3.92 3.945 3.75 3.8 4365123 3.8 down down correct
GEVO.US Gevo Inc 20240510 0 0.78 0.78 0.701 0.7157 2260315 0.7157 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240510 0 3.14 3.18 3.01 3.02 88904 3.02 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240510 0 51.7 52.24 50.89 51.09 958700 51.09 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240510 0 35.79 36.25 34.9 34.97 660578 34.97 down down correct
GH.US Guardant Health Inc 20240510 0 21.43 22.51 20.53 22.37 5869005 22.37 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240510 0 12.12 12.82 11.99 12.81 56443 12.81 up up correct
GHSI.US Guardion Health Sciences Inc 20240510 0 8.05 8.225 8.05 8.225 2537 8.225 up up correct
GIFI.US Gulf Island Fabrication Inc 20240510 0 7.04 7.16 6.64 6.72 106465 6.72 down down correct
GIGM.US GigaMedia Limited 20240510 0 1.3201 1.4 1.31 1.32 1225 1.32 down down correct
GIII.US G 20240510 0 28.47 28.47 27.77 27.99 313726 27.99 down down correct
GILD.US Gilead Sciences Inc 20240510 0 64.72 66.2 64.67 65.96 8733200 65.96 up up correct
GILT.US Gilat Satellite Networks Ltd 20240510 0 5.54 5.6 5.52 5.58 166597 5.58 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240510 0 4 4.14 4 4.11 37500 4.0728 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20240510 0 0.261 0.261 0.261 0.261 2000 0.261
GIREX.US Griffin Institutional Access Real Estate 20240510 0 24.67 24.67 24.67 24.67 0 24.67
GLAD.US Gladstone Capital Corporation 20240510 0 22.28 22.32 22.09 22.17 100859 22.006 down down correct
GLBE.US Global 20240510 0 30 30.3 29.09 29.55 1510711 29.55 down down correct
GLBFX.US GL Beyond Income Fund 20240510 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240510 0 2.03 2.19 2.02 2.05 90839 2.05 up up correct
GLBZ.US Glen Burnie Bancorp 20240510 0 5.45 5.4512 5.26 5.4512 3942 5.4512 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240510 0 9.27 9.32 9.01 9.07 299962 9.07 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240510 0 0.4198 0.4198 0.39 0.3983 14955 0.3983 down down correct
GLNG.US Golar LNG Limited 20240510 0 25.98 26.09 25.84 25.89 663066 25.89 down down correct
GLPG.US Galapagos NV 20240510 0 28.95 29.04 28.55 28.55 75533 28.55 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240510 0 44.38 44.59 44.21 44.27 877657 44.27 down down correct
GLRE.US Greenlight Capital Re Ltd 20240510 0 12.98 13.12 12.925 13.1 51090 13.1 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240510 0 24.29 24.29 24.29 24.29 0 24.29
GLSI.US Greenwich LifeSciences Inc 20240510 0 14.05 14.69 13.42 13.75 30060 13.75 down down correct
GLTO.US Galecto Inc 20240510 0 0.692 0.715 0.675 0.6798 87017 0.6798 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240510 0 5.22 5.24 4.63 4.85 150312 4.85 down down correct
GLYC.US GlycoMimetics Inc 20240510 0 0.28 0.2836 0.256 0.2666 4354078 0.2666 down down correct
GMBL.US Esports Entertainment Group Inc 20240510 0 0.61 0.61 0.61 0.61 4500 0.61
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240510 0 0.2 0.2 0.185 0.185 5500 0.185 down down correct
GMBLW.US Esports Entertainment Group Inc 20240510 0 0.037 0.037 0.007 0.007 5501 0.007 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240510 0 23.78 23.78 23.78 23.78 0 23.78
GNFT.US Genfit SA 20240510 0 3.8 3.8 3.74 3.76 6442 3.76 down down correct
GNLN.US Greenlane Holdings Inc 20240510 0 0.581 0.5949 0.52 0.5321 456097 0.5321 down down correct
GNPX.US Genprex Inc 20240510 0 2.442 2.55 2.3 2.32 20374 2.32 down down correct
GNSS.US Genasys Inc 20240510 0 2.17 2.24 2.15 2.2 23752 2.2 up up correct
GNTX.US Gentex Corporation 20240510 0 34.89 35.17 34.7 35.16 1095409 35.16 up up correct
GNTY.US Guaranty Bancshares Inc 20240510 0 30.31 30.36 29.845 29.97 5894 29.97 down down correct
GO.US Grocery Outlet Holding Corp 20240510 0 20.77 21.1199 20.16 20.89 2506055 20.89 up down incorrect
GOCO.US GoHealth Inc 20240510 0 9.42 9.6 8.8 9.01 25558 9.01 down up incorrect
GOEV.US Canoo Inc 20240510 0 2.53 2.59 2.5 2.56 2549665 2.56 up down incorrect
GOEVW.US Canoo Holdings Ltd 20240510 0 0.0738 0.075 0.0676 0.0676 16983 0.0676 down up incorrect
GOGL.US Golden Ocean Group Limited 20240510 0 14.975 15.11 14.96 14.98 1936183 14.98 up down incorrect
GOGO.US Gogo Inc 20240510 0 10.19 10.22 10.035 10.2 710475 10.2 up down incorrect
GOOD.US Gladstone Commercial Corporation 20240510 0 14.98 14.99 14.61 14.76 205319 14.6617 down up incorrect
GOODN.US Gladstone Commercial Corporation 20240510 0 22.25 22.25 22.03 22.25 7100 22.114
GOOG.US Alphabet Inc 20240510 0 169.69 171.34 167.91 170.29 18740461 170.29 up down incorrect
GOOGL.US Alphabet Inc 20240510 0 168.025 169.85 166.19 168.65 29799930 168.65 up down incorrect
GOSS.US Gossamer Bio Inc 20240510 0 0.75 0.7574 0.73 0.7423 1049955 0.7423 down up incorrect
GOVX.US GeoVax Labs Inc 20240510 0 1.6449 1.6449 1.4699 1.56 22431 1.56 down up incorrect
GOVXW.US GeoVax Labs Inc 20240510 0 0.0428 0.0428 0.035 0.035 10501 0.035 down up incorrect
GP.US GreenPower Motor Company Inc 20240510 0 1.32 1.37 1.2 1.27 192468 1.27 down up incorrect
GPRE.US Green Plains Inc 20240510 0 20.26 20.39 19.44 19.98 714917 19.98 down up incorrect
GPRO.US GoPro Inc 20240510 0 1.72 1.73 1.58 1.59 3628013 1.59 down up incorrect
GRBK.US Green Brick Partners Inc 20240510 0 55.87 56.5 55.63 55.99 291207 55.99 up up correct
GREE.US Greenidge Generation Holdings Inc 20240510 0 2.53 2.5755 2.44 2.49 62275 2.49 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240510 0 9.436 9.45 9.24 9.335 1400 9.335 down down correct
GRFS.US Grifols S.A 20240510 0 6.92 7.03 6.92 7 521629 7 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240510 0 25.22 25.22 25.22 25.22 0 25.22
GRIN.US Grindrod Shipping Holdings Ltd 20240510 0 13.84 13.89 13.7764 13.79 5876 13.79 down down correct
GRMN.US Garmin Ltd 20240510 0 169.59 169.7 168.24 168.93 737154 168.93 down down correct
GRNQ.US Greenpro Capital Corp 20240510 0 1.22 1.22 1.2001 1.22 1461 1.22
GROM.US Grom Social Enterprises Inc. Common Stock 20240510 0 0.5553 0.5581 0.5307 0.531 49826 0.531 down down correct
GROW.US U.S. Global Investors Inc 20240510 0 2.61 2.7 2.61 2.64 45700 2.64 up up correct
GRPN.US Groupon Inc 20240510 0 11.8 14 11.795 12.97 6093180 12.97 up up correct
GRTS.US Gritstone bio Inc 20240510 0 0.8501 0.8712 0.7821 0.7845 4059742 0.7845 down down correct
GRTX.US Galera Therapeutics Inc 20240510 0 0.1768 0.1775 0.1531 0.1761 1030306 0.1761 down down correct
GRVY.US Gravity Co. Ltd 20240510 0 69.08 75.445 69.08 74.52 130686 74.52 up up correct
GRWG.US GrowGeneration Corp 20240510 0 3.02 3.0441 2.81 2.92 746695 2.92 down down correct
GSBC.US Great Southern Bancorp Inc 20240510 0 53.57 53.7 52.91 53.49 16947 53.49 down up incorrect
GSHD.US Goosehead Insurance Inc 20240510 0 61.4 62.8 60.3 60.76 271980 60.76 down up incorrect
GSIT.US GSI Technology Inc 20240510 0 3.09 3.18 3.01 3.01 107171 3.01 down up incorrect
GSM.US Ferroglobe PLC 20240510 0 5.47 5.48 5.41 5.44 703292 5.44 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20240510 0 0.0033 0.0047 0.0033 0.0047 29363 0.0047 up down incorrect
GSRDX.US GSRDX 20240510 0 8.27 8.27 8.27 8.27 0 8.27
GSREX.US GSREX 20240510 0 8.27 8.27 8.27 8.27 0 8.27
GSRHX.US GSRHX 20240510 0 8.73 8.73 8.73 8.73 0 8.73
GSRJX.US GSRJX 20240510 0 8.28 8.28 8.28 8.28 0 8.28
GSRQX.US GSRQX 20240510 0 8.43 8.43 8.43 8.43 0 8.43
GT.US The Goodyear Tire & Rubber Company 20240510 0 13.06 13.16 12.8 12.96 2105029 12.96 down up incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20240510 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240510 0 3.3455 3.3455 3.11 3.325 13309 3.325 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20240510 0 1.54 1.54 1.44 1.53 22206 1.53 down up incorrect
GTHX.US G1 Therapeutics Inc 20240510 0 4.99 5.2 4.7403 4.77 1397380 4.77 down up incorrect
GTIM.US Good Times Restaurants Inc 20240510 0 2.868 2.95 2.81 2.81 18921 2.81 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240510 0 52.85 53.85 52.68 52.87 1467859 52.87 up up correct
GTX.US Garrett Motion Inc 20240510 0 9.51 9.51 9.265 9.3 820663 9.3 down down correct
GURE.US Gulf Resources Inc 20240510 0 1.49 1.5 1.41 1.47 9078 1.47 down down correct
GVP.US GSE Systems Inc 20240510 0 2.95 3.2 2.95 3.01 29887 3.01 up up correct
GWRS.US Global Water Resources Inc 20240510 0 12.97 12.97 12.5 12.53 20092 12.506 down down correct
GYRO.US Gyrodyne LLC 20240510 0 7.94 8 7.93 7.97 9039 7.97 up up correct
HA.US Hawaiian Holdings Inc 20240510 0 13 13.48 12.99 13.4 631574 13.4 up up correct
HAFC.US Hanmi Financial Corporation 20240510 0 16.28 16.28 16.03 16.14 105057 16.14 down down correct
HAIN.US The Hain Celestial Group Inc 20240510 0 7.02 7.205 6.92 7.03 1146739 7.03 up up correct
HALL.US Hallmark Financial Services Inc 20240510 0 0.006 0.006 0.006 0.006 3 0.006
HALO.US Halozyme Therapeutics Inc 20240510 0 44.08 44.21 43.12 43.15 1031697 43.15 down down correct
HAS.US Hasbro Inc 20240510 0 61.11 61.11 59.71 60.09 836943 60.09 down down correct
HAYN.US Haynes International Inc 20240510 0 59.38 59.38 58.71 59.3 271468 59.3 down down correct
HBAN.US Huntington Bancshares Incorporated 20240510 0 14.05 14.1 13.96 14.06 11707540 14.06 up up correct
HBANM.US Huntington Bancshares Incorporated 20240510 0 22.3 22.44 22.2 22.44 7900 22.0845 up up correct
HBANP.US Huntington Bancshares Incorporated 20240510 0 17.72 17.92 17.61 17.81 37500 17.81 up up correct
HBCP.US Home Bancorp Inc 20240510 0 38.08 38.5 37.44 37.49 9589 37.49 down down correct
HBIO.US Harvard Bioscience Inc 20240510 0 3.6 3.625 3.485 3.53 69177 3.53 down down correct
HBNC.US Horizon Bancorp Inc 20240510 0 12.67 12.77 12.58 12.65 100955 12.65 down down correct
HBT.US HBT Financial Inc 20240510 0 19.66 19.73 19.42 19.57 16928 19.57 down down correct
HCAT.US Health Catalyst Inc 20240510 0 6.38 7.11 6.2 6.41 1206714 6.41 up up correct
HCKT.US The Hackett Group Inc 20240510 0 21.89 21.99 21.77 21.89 89532 21.89
HCM.US HUTCHMED (China) Limited 20240510 0 21.6 21.92 21.55 21.75 316285 21.75 up up correct
HCSG.US Healthcare Services Group Inc 20240510 0 11.27 11.3195 11.02 11.09 574919 11.09 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240510 0 1.1 1.115 0.99 1.01 85751 1.01 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240510 0 10.5 10.5 10.5 10.5 100 10.5
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240510 0 11.24 11.24 11.24 11.24 0 11.24
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240510 0 0.13 0.14 0.13 0.14 0 0.14 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20240510 0 1.16 1.29 1.12 1.13 20336 1.13 down down correct
HDSN.US Hudson Technologies Inc 20240510 0 9.11 9.17 9.04 9.11 330328 9.11
HEAR.US Turtle Beach Corporation 20240510 0 16.11 16.4 15.85 15.98 297440 15.98 down down correct
HEES.US H&E Equipment Services Inc 20240510 0 48.92 50 48.5318 49.78 207149 49.78 up up correct
HELE.US Helen of Troy Limited 20240510 0 102.22 103.1 101.2301 102.4 279093 102.4 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240510 0 1.29 1.3799 1.1932 1.26 89451 1.26 down up incorrect
HEPS.US D 20240510 0 1.58 1.61 1.48 1.59 587774 1.59 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240510 0 11.54 12.37 11.53 11.64 38779 11.64 up down incorrect
HFFG.US HF Foods Group Inc 20240510 0 3.05 3.15 2.9916 3.12 34038 3.12 up down incorrect
HFWA.US Heritage Financial Corporation 20240510 0 18.89 19 18.56 18.75 108107 18.75 down up incorrect
HGBL.US Heritage Global Inc 20240510 0 2.44 2.47 2.23 2.29 399654 2.29 down up incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20240510 0 11.15 11.32 11.15 11.24 6583 11.24 up down incorrect
HHGCU.US HHG Capital Corp Unit 20240510 0 11.4 11.4 11.4 11.4 0 11.4
HHGCW.US HHG Capital Corporation Warrant 20240510 0 0.026 0.0343 0.026 0.0343 600 0.0343 up down incorrect
HIBB.US Hibbett Inc 20240510 0 86.95 87.01 86.7 86.87 485869 86.87 down up incorrect
HIFS.US Hingham Institution for Savings 20240510 0 182.07 183 180 181.52 7689 181.52 down up incorrect
HIMX.US Himax Technologies Inc 20240510 0 5.71 5.93 5.71 5.855 1167339 5.855 up up correct
HITI.US High Tide Inc. Common Shares 20240510 0 2.36 2.38 2.1915 2.27 494827 2.27 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240510 0 2.39 2.41 2.3 2.36 1915639 2.36 down down correct
HLIT.US Harmonic Inc 20240510 0 11.36 11.405 11.16 11.39 1104386 11.39 up up correct
HLMN.US Hillman Solutions Corp 20240510 0 9.48 9.6 9.45 9.58 748656 9.58 up up correct
HLNE.US Hamilton Lane Incorporated 20240510 0 115.95 116.365 114.25 115 413962 115 down down correct
HLTH.US Cue Health Inc. Common Stock 20240510 0 0.136 0.136 0.127 0.1289 244853 0.1289 down down correct
HMNF.US HMN Financial Inc 20240510 0 19.26 19.51 19.26 19.35 12914 19.2668 up down incorrect
HMST.US HomeStreet Inc 20240510 0 10.47 10.58 10.24 10.33 73313 10.33 down up incorrect
HNNA.US Hennessy Advisors Inc 20240510 0 6.84 7.2 6.84 7.09 8463 7.09 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240510 0 23.6 23.6 23.6 23.6 100 23.6
HNRG.US Hallador Energy Company 20240510 0 6.2 6.56 6.11 6.27 547455 6.27 up down incorrect
HNST.US The Honest Company Inc 20240510 0 3.17 3.36 3.105 3.17 1150907 3.17
HOFT.US Hooker Furniture Corporation 20240510 0 18.38 18.38 18.05 18.31 12720 18.31 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20240510 0 3.12 3.147 3.05 3.1199 14218 3.1199 down up incorrect
HOFVW.US Hall of Fame Village LLC 20240510 0 0.0106 0.012 0.0106 0.012 980 0.012 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20240510 0 23.49 23.56 23.445 23.47 286248 23.47 down up incorrect
HOLX.US Hologic Inc 20240510 0 75.64 75.99 75.01 75.14 1402648 75.14 down up incorrect
HON.US Honeywell International Inc 20240510 0 201 203.23 200.72 202.92 2318408 201.8513 up down incorrect
HONE.US HarborOne Bancorp Inc 20240510 0 10.89 10.92 10.81 10.835 97021 10.835 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240510 0 17.42 17.69 16.22 16.23 24466189 16.23 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20240510 0 0.81 0.81 0.74 0.768 623571 0.768 down up incorrect
HOPE.US Hope Bancorp Inc 20240510 0 10.84 10.99 10.819 10.96 591739 10.96 up up correct
HOTH.US Hoth Therapeutics Inc 20240510 0 1.1719 1.22 1.16 1.1702 22488 1.1702 down down correct
HOWL.US Werewolf Therapeutics Inc 20240510 0 5.61 5.61 5.02 5.05 91420 5.05 down down correct
HPK.US HighPeak Energy Inc 20240510 0 15.7 15.87 14.2627 14.35 517515 14.35 down down correct
HPKEW.US HighPeak Energy Inc 20240510 0 6.7 6.7 5.2 5.2 500 5.2 down down correct
HQI.US HireQuest Inc 20240510 0 12.38 12.68 11.55 11.9 51100 11.9 down down correct
HQY.US HealthEquity Inc 20240510 0 77.31 78.22 75.67 77.33 732376 77.33 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240510 0 31.45 31.5699 30.1 30.14 250707 30.14 down down correct
HROW.US Harrow Health Inc 20240510 0 10.3 11.61 10.2 11.6 1125325 11.6 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240510 0 24.62 24.8 24.6 24.728 2900 24.728 up up correct
HRTX.US Heron Therapeutics Inc 20240510 0 2.98 3.05 2.725 2.77 1992410 2.77 down down correct
HRZN.US Horizon Technology Finance Corporation 20240510 0 11.84 11.85 11.81 11.84 202827 11.7291
HSDT.US Helius Medical Technologies Inc 20240510 0 1.63 1.75 1.53 1.63 250645 1.63
HSIC.US Henry Schein Inc 20240510 0 73.38 73.755 72.645 73.31 850463 73.31 down down correct
HSII.US Heidrick & Struggles International Inc 20240510 0 32.22 33.22 32.15 33.22 154592 33.0766 up up correct
HSON.US Hudson Global Inc 20240510 0 15.5 17.16 15.5 16.73 12087 16.73 up up correct
HST.US Host Hotels & Resorts Inc 20240510 0 18.45 18.5 18.2 18.34 7459661 18.34 down down correct
HSTM.US HealthStream Inc 20240510 0 27.02 27.13 26.58 26.77 156771 26.77 down down correct
HSTO.US Histogen Inc 20240510 0 0.2 0.2 0.2 0.2 200 0.2
HTBI.US HomeTrust Bancshares Inc 20240510 0 28.14 28.16 27.71 27.94 17726 27.831 down down correct
HTBK.US Heritage Commerce Corp 20240510 0 8.34 8.43 8.33 8.4 234023 8.4 up up correct
HTHT.US Huazhu Group Limited 20240510 0 40.33 40.4 39.74 39.95 1136308 39.95 down down correct
HTIA.US Healthcare Trust Inc 20240510 0 14.66 14.745 14.66 14.66 1100 14.66
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240510 0 14.12 14.219 14 14 7300 14 down down correct
HTLD.US Heartland Express Inc 20240510 0 11.41 11.49 11.26 11.48 411342 11.48 up up correct
HTLF.US Heartland Financial USA Inc 20240510 0 43.5 44.07 42.9 43.95 919841 43.95 up up correct
HTLFP.US Heartland Financial USA Inc 20240510 0 25.1 25.285 25.1 25.22 7900 25.22 up up correct
HTOO.US Fusion Fuel Green PLC 20240510 0 1.25 1.28 1.15 1.16 84406 1.16 down down correct
HTOOW.US Fusion Fuel Green PLC 20240510 0 0.087 0.087 0.075 0.075 15300 0.075 down down correct
HUBG.US Hub Group Inc 20240510 0 43.86 43.91 43.61 43.79 257223 43.79 down down correct
HUDI.US Huadi International Group Co. Ltd 20240510 0 2.629 2.72 2.55 2.62 18582 2.62 down down correct
HUGE.US FSD Pharma Inc 20240510 0 0.355 0.3606 0.314 0.34 997292 0.34 down down correct
HUIZ.US Huize Holding Limited 20240510 0 0.68 0.7102 0.68 0.7 11642 0.7 up up correct
HUMA.US Humacyte Inc 20240510 0 4.5 4.84 4.3225 4.7 1761812 4.7 up up correct
HUMAW.US Humacyte Inc 20240510 0 0.75 0.7994 0.7126 0.73 17162 0.73 down down correct
HURC.US Hurco Companies Inc 20240510 0 18 18.25 17.92 18.15 31320 18.15 up up correct
HURN.US Huron Consulting Group Inc 20240510 0 87.34 88.38 86.86 87.56 122183 87.56 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240510 0 8.37 8.38 7.88 7.99 1630250 7.99 down down correct
HWBK.US Hawthorn Bancshares Inc 20240510 0 19.2 19.94 19.2 19.71 10499 19.71 up up correct
HWC.US Hancock Whitney Corporation 20240510 0 47.71 47.9 46.89 47.75 475043 47.75 up up correct
HWCPZ.US HWCPZ 20240510 0 23.44 23.46 23.29 23.4 5900 23.4 down down correct
HWKN.US Hawkins Inc 20240510 0 78.71 79.35 77.73 78.09 75016 78.09 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240510 0 10.501 10.52 10.5 10.52 4068 10.52 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20240510 0 0.9419 0.95 0.92 0.9254 97534 0.9254 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240510 0 3.59 3.61 3.17 3.26 509672 3.26 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240510 0 0.022 0.029 0.022 0.025 25300 0.025 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240510 0 0.0193 0.0193 0.0145 0.018 263969 0.018 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240510 0 0.57 0.57 0.533 0.5333 286979 0.5333 down down correct
HYZNW.US HYZON Motors Inc 20240510 0 0.0307 0.0307 0.0223 0.0255 88531 0.0255 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240510 0 25.25 26.12 24.99 25.99 1420262 25.99 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240510 0 10 10.19 8.6631 9.53 5865500 9.53 down down correct
IBCP.US Independent Bank Corporation 20240510 0 25.91 25.98 25.67 25.77 93551 25.77 down down correct
IBEX.US IBEX Limited 20240510 0 14.46 15.41 14.16 14.55 51244 14.55 up up correct
IBKR.US Interactive Brokers Group Inc 20240510 0 119.2 120.62 119.15 120.11 566982 120.11 up up correct
IBOC.US International Bancshares Corporation 20240510 0 60.28 60.435 59.47 59.88 168033 59.88 down up incorrect
IBRX.US ImmunityBio Inc 20240510 0 7.88 8.31 7.73 8.12 4112241 8.12 up down incorrect
IBTX.US Independent Bank Group Inc 20240510 0 42.57 42.855 42.1 42.71 207383 42.71 up down incorrect
ICAD.US iCAD Inc 20240510 0 1.48 1.54 1.45 1.51 78054 1.51 up down incorrect
ICCC.US ImmuCell Corporation 20240510 0 5.32 5.44 5.32 5.44 2209 5.44 up down incorrect
ICCM.US Icecure Medical 20240510 0 1.17 1.1899 1.13 1.14 82872 1.14 down up incorrect
ICFI.US ICF International Inc 20240510 0 152.99 153.79 152.455 153.02 87840 153.02 up down incorrect
ICHR.US Ichor Holdings Ltd 20240510 0 38.26 38.76 37.665 38.03 218929 38.03 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20240510 0 1.25 1.27 1.23 1.2399 33942 1.2399 down up incorrect
ICLR.US ICON Public Limited Company 20240510 0 315.4 319.57 313.5 315.39 448677 315.39 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20240510 0 3.2 3.28 3.2 3.26 12700 3.26 up down incorrect
ICUI.US ICU Medical Inc 20240510 0 106.19 108.94 105.0782 107.1 291915 107.1 up down incorrect
IDCC.US InterDigital Inc 20240510 0 105.85 106.65 105.49 106.52 370382 106.52 up up correct
IDEX.US Ideanomics Inc 20240510 0 1.05 1.06 1.02 1.03 148328 1.03 down down correct
IDN.US Intellicheck Inc 20240510 0 2.9 3.1199 2.9 3.08 89117 3.08 up up correct
IDXX.US IDEXX Laboratories Inc 20240510 0 502.42 510.62 501.68 509.82 526500 509.82 up up correct
IDYA.US IDEAYA Biosciences Inc 20240510 0 40.65 41.23 40 41.17 446904 41.17 up up correct
IEP.US Icahn Enterprises L.P 20240510 0 18.15 18.17 17.77 17.98 772376 17.98 down down correct
IESC.US IES Holdings Inc 20240510 0 178.96 183.8699 175.3888 182.31 143981 182.31 up up correct
IFBD.US Infobird Co. Ltd 20240510 0 4.02 4.4 3.92 3.95 80622 3.95 down down correct
IFMK.US iFresh Inc 20240510 0 0.0007 0.0007 0.0007 0.0007 100 0.0007
IFRX.US InflaRx N.V 20240510 0 1.2 1.245 1.17 1.18 226429 1.18 down down correct
IGIC.US International General Insurance Holdings Ltd 20240510 0 14.57 14.71 14.39 14.42 31819 14.42 down down correct
IGMS.US IGM Biosciences Inc 20240510 0 10.16 10.64 9.33 9.34 242757 9.34 down down correct
IHRT.US iHeartMedia Inc 20240510 0 1.46 1.46 1.29 1.3 1512326 1.3 down down correct
III.US Information Services Group Inc 20240510 0 3.32 3.33 2.95 2.995 256715 2.995 down down correct
IIIV.US i3 Verticals Inc 20240510 0 21 21.41 19.32 20.05 790880 20.05 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240510 0 1.97 2.08 1.93 2.01 69974 2.01 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240510 0 0.6 0.6 0.6 0.6 1100 0.6
IKNA.US Ikena Oncology Inc 20240510 0 1.34 1.36 1.28 1.29 157691 1.29 down down correct
IKT.US Inhibikase Therapeutics Inc 20240510 0 1.4 1.44 1.3 1.31 55332 1.31 down down correct
ILMN.US Illumina Inc 20240510 0 111.35 112.24 109.53 110.53 1179720 110.53 down down correct
ILPT.US Industrial Logistics Properties Trust 20240510 0 4.02 4.08 3.95 3.96 257939 3.96 down down correct
IMAB.US I 20240510 0 1.8 1.8 1.77 1.78 69573 1.78 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240510 0 11.51 11.51 11.51 11.51 97 11.51
IMAQU.US International Media Acquisition Corp. Unit 20240510 0 12.11 12.11 12.11 12.11 0 12.11
IMCC.US IM Cannabis Corp 20240510 0 0.7305 0.7494 0.66 0.7159 369742 0.7159 down down correct
IMCR.US Immunocore Holdings plc 20240510 0 59.86 60.25 58.51 58.95 335562 58.95 down down correct
IMKTA.US Ingles Markets Incorporated 20240510 0 70.98 72.75 70.465 72.66 112859 72.66 up up correct
IMMP.US Immutep Limited 20240510 0 3.01 3.07 2.87 2.88 226065 2.88 down down correct
IMMR.US Immersion Corporation 20240510 0 8.1 8.365 8.0101 8.3 728855 8.3 up up correct
IMNM.US Immunome Inc 20240510 0 15.69 15.89 14.88 15.5 1046784 15.5 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240510 0 27.01 27.385 24.5 25.74 62294 25.74 down down correct
IMRN.US Immuron Limited 20240510 0 2.36 2.435 2.36 2.38 2359 2.38 up up correct
IMRX.US Immuneering Corporation 20240510 0 1.59 1.59 1.4 1.45 252267 1.45 down down correct
IMTE.US Integrated Media Technology Limited 20240510 0 2.4 2.43 2.0749 2.2 12656 2.2 down down correct
IMTX.US Immatics N.V 20240510 0 10.65 11.16 10.61 10.83 794294 10.83 up up correct
IMTXW.US immatics biotechnologies GmbH 20240510 0 2.47 2.5 2.47 2.5 40202 2.5 up up correct
IMUX.US Immunic Inc 20240510 0 1.24 1.28 1.22 1.27 153824 1.27 up up correct
IMVT.US Immunovant Inc 20240510 0 29.84 30.45 29.31 29.39 1272466 29.39 down down correct
IMXI.US International Money Express Inc 20240510 0 20.99 21.01 20.31 20.7 277425 20.7 down down correct
INAB.US IN8bio Inc. Common Stock 20240510 0 0.9926 1.0199 0.9837 1.01 107732 1.01 up up correct
INBK.US First Internet Bancorp 20240510 0 32.9 33.45 31.76 31.97 40764 31.97 down down correct
INBKZ.US INBKZ 20240510 0 24.15 24.15 24.15 24.15 500 23.7767
INBX.US Inhibrx Inc 20240510 0 34.6 34.75 33.95 34.29 506507 34.29 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240510 0 3.33 3.345 3.1 3.19 48683 3.19 down down correct
INCY.US Incyte Corporation 20240510 0 53.39 53.6725 52.81 53.06 1505329 53.06 down down correct
INDB.US Independent Bank Corp 20240510 0 51.81 52.21 51.1 51.8 177902 51.8 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240510 0 5.35 6.24 5.31 5.76 7684500 5.76 up up correct
INDP.US Indaptus Therapeutics Inc 20240510 0 2.1854 2.1854 2.11 2.15 5490 2.15 down down correct
INFN.US Infinera Corporation 20240510 0 5.09 5.115 5.01 5.06 1400975 5.06 down down correct
INGN.US Inogen Inc 20240510 0 8.74 8.89 8.4 8.46 494813 8.46 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240510 0 0.92 0.92 0.89 0.9 20100 0.9 down down correct
INM.US InMed Pharmaceuticals Inc 20240510 0 0.262 0.2799 0.2602 0.2632 53194 0.2632 up up correct
INMB.US INmune Bio Inc 20240510 0 10.67 10.67 9.9 10.02 148564 10.02 down down correct
INMD.US InMode Ltd 20240510 0 18.5 18.51 18.09 18.1 1001694 18.1 down down correct
INN.US PF 20240510 0 20.02 20.02 19.99 19.99 2557 19.6211 down down correct
INNV.US InnovAge Holding Corp 20240510 0 4.22 4.38 4.08 4.08 16753 4.08 down down correct
INO.US Inovio Pharmaceuticals Inc 20240510 0 11.15 11.39 10.595 10.65 228244 10.65 down down correct
INOD.US Innodata Inc 20240510 0 11.63 11.71 10.405 10.78 1279733 10.78 down down correct
INOV.US Inovalon Holdings Inc 20240510 0 28.27 28.27 28.27 28.27 92 28.27
INSE.US Inspired Entertainment Inc 20240510 0 8.71 9.14 8.48 8.7 646718 8.7 down down correct
INSG.US Inseego Corp 20240510 0 4.59 5.7799 4.5832 5.03 1663866 5.03 up up correct
INSM.US Insmed Incorporated 20240510 0 26.57 26.82 25.31 25.97 2922763 25.97 down down correct
INTA.US Intapp Inc. Common Stock 20240510 0 37 37.84 36.491 37.74 1529221 37.74 up up correct
INTC.US Intel Corporation 20240510 0 30.33 30.455 29.84 29.85 42931289 29.85 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240510 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240510 0 20.49 21.3 20.48 20.85 7275 20.85 up up correct
INTU.US Intuit Inc 20240510 0 628.6 637.88 628.01 632.31 917400 632.31 up up correct
INTZ.US Intrusion Inc 20240510 0 1.55 1.61 1.52 1.61 82659 1.61 up up correct
INVA.US Innoviva Inc 20240510 0 15.36 15.8 15.345 15.6 759101 15.6 up up correct
INVE.US Identiv Inc 20240510 0 4.45 4.61 4.11 4.14 399696 4.14 down down correct
INVO.US INVO Bioscience Inc 20240510 0 0.94 1.02 0.9077 1.01 328086 1.01 up up correct
INVZ.US Innoviz Technologies Ltd 20240510 0 1.24 1.27 1.14 1.18 2101100 1.18 down down correct
INVZW.US Innoviz Technologies Ltd 20240510 0 0.2875 0.2875 0.2875 0.2875 700 0.2875
INZY.US Inozyme Pharma Inc 20240510 0 4.65 4.65 4.46 4.54 323256 4.54 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240510 0 1.54 1.79 1.2 1.43 805847 1.43 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240510 0 0.4545 0.479 0.42 0.4332 102766 0.4332 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240510 0 39.62 39.78 38.8 39.08 895065 39.08 down down correct
IOSP.US Innospec Inc 20240510 0 130.3 133.705 127.54 131.22 189026 131.22 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240510 0 13.04 13.195 10.7028 10.965 19262070 10.965 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240510 0 1.25 1.36 1.24 1.29 73100 1.29 up up correct
IPAR.US Inter Parfums Inc 20240510 0 119.92 122.34 118.98 122.02 134894 122.02 up up correct
IPDN.US Professional Diversity Network Inc 20240510 0 1.03 1.11 1.03 1.05 61727 1.05 up up correct
IPGP.US IPG Photonics Corporation 20240510 0 90.19 90.56 87.041 88.26 179640 88.26 down down correct
IPHA.US Innate Pharma S.A 20240510 0 2.63 2.63 2.53 2.53 959 2.53 down down correct
IPSC.US Century Therapeutics Inc. 20240510 0 3.05 3.41 2.98 3.13 69772 3.13 up up correct
IPW.US iPower Inc. 20240510 0 0.6174 0.67 0.6174 0.6585 25045 0.6585 up up correct
IPWR.US Ideal Power Inc 20240510 0 7.88 7.9 7.5 7.5 16186 7.5 down down correct
IQ.US iQIYI Inc 20240510 0 5 5.03 4.82 4.89 6256470 4.89 down down correct
IRBT.US iRobot Corporation 20240510 0 11.47 11.5485 10.9 11.22 1469384 11.22 down down correct
IRDM.US Iridium Communications Inc 20240510 0 30.18 30.23 29.42 29.78 691827 29.78 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240510 0 5.15 5.255 4.765 4.79 4914691 4.79 down down correct
IRIX.US IRIDEX Corporation 20240510 0 2.82 2.92 2.82 2.84 17773 2.84 up up correct
IRMD.US IRadimed Corporation 20240510 0 43.02 43.59 42.58 43.59 29293 43.59 up up correct
IROQ.US IF Bancorp Inc 20240510 0 16.2501 16.2501 16.2501 16.2501 256 16.2501
IRTC.US iRhythm Technologies Inc 20240510 0 100.83 101.79 96.305 99.01 376591 99.01 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240510 0 6.81 7.19 6.685 7 5066781 7 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240510 0 0.274 0.2779 0.2307 0.2398 362872 0.2398 down down correct
ISRG.US Intuitive Surgical Inc 20240510 0 385.55 389.76 383.88 386.7 853114 386.7 up up correct
ISSC.US Innovative Solutions and Support Inc 20240510 0 6.46 6.516 6.25 6.25 29311 6.25 down down correct
ISTR.US Investar Holding Corporation 20240510 0 16.442 16.57 16.04 16.28 25098 16.28 down down correct
ISUN.US iSun Inc 20240510 0 0.156 0.1562 0.1445 0.1499 4360035 0.1499 down down correct
ITCI.US Intra 20240510 0 65.75 66.71 64.92 64.96 730757 64.96 down up incorrect
ITI.US Iteris Inc 20240510 0 4.69 4.77 4.57 4.6 51849 4.6 down up incorrect
ITIC.US Investors Title Company 20240510 0 162.19 162.19 162.19 162.19 742 162.19
ITOS.US iTeos Therapeutics Inc 20240510 0 16.75 18.75 16.58 17.44 5259062 17.44 up down incorrect
ITRI.US Itron Inc 20240510 0 108.54 109.255 106.93 107.32 374044 107.32 down up incorrect
ITRM.US Iterum Therapeutics plc 20240510 0 1.59 1.6 1.5 1.55 110155 1.55 down up incorrect
ITRN.US Ituran Location and Control Ltd 20240510 0 27.59 27.615 27.27 27.57 32279 27.57 down up incorrect
IVA.US Inventiva S.A 20240510 0 3.31 3.38 3.2501 3.38 7000 3.38 up down incorrect
IVAC.US Intevac Inc 20240510 0 4.13 4.16 4.03 4.15 65984 4.15 up down incorrect
IXAQU.US IX Acquisition Corp. Unit 20240510 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240510 0 3.09 3.22 3.0553 3.18 64671 3.18 up down incorrect
JACK.US Jack in the Box Inc 20240510 0 54.11 54.76 52.63 52.81 794221 52.81 down up incorrect
JAGX.US Jaguar Health Inc 20240510 0 0.3042 0.322 0.2855 0.2921 27975020 0.2921 down up incorrect
JAKK.US JAKKS Pacific Inc 20240510 0 18.85 18.94 18.18 18.25 103053 18.25 down up incorrect
JAMF.US Jamf Holding Corp 20240510 0 20.06 20.06 19.41 19.51 477925 19.51 down up incorrect
JAN.US JanOne Inc 20240510 0 4.12 4.3317 3.95 4.01 584902 4.01 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240510 0 52.92 53.54 48.54 48.92 1031669 48.92 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240510 0 113.15 113.84 109.32 109.63 564155 109.63 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240510 0 170.27 171.25 169.62 170.59 711851 170.59 up up correct
JBLU.US JetBlue Airways Corporation 20240510 0 5.79 5.81 5.65 5.77 9523510 5.77 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240510 0 102.63 102.63 101.2 102.07 37990 102.07 down down correct
JCTCF.US Jewett 20240510 0 5.4 5.4 5.17 5.17 1638 5.17 down up incorrect
JD.US JD.com Inc 20240510 0 32.69 32.95 32.14 32.2 7127600 32.2 down up incorrect
JFIN.US Jiayin Group Inc 20240510 0 6.6 6.87 6.6 6.8 14518 6.8 up down incorrect
JFU.US 9F Inc 20240510 0 3 3.1931 3 3.1931 4605 3.1931 up down incorrect
JG.US Aurora Mobile Limited 20240510 0 3.02 3.02 2.8781 2.8781 957 2.8781 down up incorrect
JJSF.US J & J Snack Foods Corp 20240510 0 161.78 163.57 161.27 163.39 56962 163.39 up down incorrect
JKHY.US Jack Henry & Associates Inc 20240510 0 169.17 169.96 167.96 169.24 319815 169.24 up down incorrect
JOUT.US Johnson Outdoors Inc 20240510 0 38.21 38.21 37.21 37.68 54829 37.68 down down correct
JPM.US PM 20240510 0 18.95 18.99 18.85 18.89 101400 18.89 down down correct
JRSH.US Jerash Holdings (US) Inc 20240510 0 3.08 3.14 3.08 3.1 2611 3.1 up up correct
JRVR.US James River Group Holdings Ltd 20240510 0 7.98 8.18 7.69 7.7 631098 7.7 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240510 0 19.18 19.33 19.15 19.3 3300 19.3 up up correct
JSPR.US Jasper Therapeutics Inc 20240510 0 21.66 22.39 20.63 21.33 53400 21.33 down down correct
JSPRW.US Jasper Therapeutics Inc 20240510 0 0.22 0.22 0.1541 0.1606 14130 0.1606 down down correct
JVA.US Coffee Holding Co. Inc 20240510 0 1.54 1.54 1.45 1.51 38917 1.51 down down correct
JWEL.US Jowell Global Ltd 20240510 0 1.1927 1.1927 1.1927 1.1927 32 1.1927
JYNT.US The Joint Corp 20240510 0 16.49 16.595 16.12 16.44 59238 16.44 down down correct
JZXN.US Jiuzi Holdings Inc 20240510 0 0.38 0.39 0.37 0.3863 286431 0.3863 up up correct
KALA.US Kala Pharmaceuticals Inc 20240510 0 7.29 7.29 6.851 6.9 8538 6.9 down down correct
KALU.US Kaiser Aluminum Corporation 20240510 0 98.17 99 97.3771 98.69 98362 98.69 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240510 0 12.1 12.15 11.79 12.08 217954 12.08 down down correct
KARO.US Karooooo Ltd 20240510 0 26.9632 26.9632 26.7 26.77 1885 26.77 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240510 0 3.69 3.85 3.62 3.72 13111 3.72 up up correct
KBNT.US Kubient Inc 20240510 0 0.0002 0.0002 0.0002 0.0002 7384 0.0002
KC.US Kingsoft Cloud Holdings Limited 20240510 0 3.38 3.45 3.215 3.23 827261 3.23 down down correct
KDP.US Keurig Dr Pepper Inc 20240510 0 33.95 34.07 33.79 34.03 5299999 34.03 up up correct
KE.US Kimball Electronics Inc 20240510 0 22.56 22.86 22.31 22.33 74949 22.33 down down correct
KELYA.US Kelly Services Inc 20240510 0 21.99 23.3 21.91 23.21 442667 23.21 up up correct
KELYB.US Kelly Services Inc 20240510 0 22.15 22.15 22.15 22.15 300 22.15
KEQU.US Kewaunee Scientific Corporation 20240510 0 36.25 36.3 35.7 36.05 7759 36.05 down down correct
KERNW.US Akerna Corp 20240510 0 0.0026 0.0089 0.0026 0.0026 125965 0.0026
KFFB.US Kentucky First Federal Bancorp 20240510 0 3.6 3.6 3.47 3.47 637 3.47 down down correct
KFRC.US Kforce Inc 20240510 0 64.57 64.57 63.62 64.4 42535 64.4 down down correct
KHC.US The Kraft Heinz Company 20240510 0 35.67 36.28 35.62 36.24 6267500 36.24 up up correct
KIDS.US OrthoPediatrics Corp 20240510 0 33.75 33.75 30.75 31.09 151611 31.09 down down correct
KINS.US Kingstone Companies Inc 20240510 0 4.01 4.1 4.01 4.05 19256 4.05 up up correct
KIRK.US Kirkland's Inc 20240510 0 1.9 1.9 1.78 1.82 76689 1.82 down down correct
KLAC.US KLA Corporation 20240510 0 720 728 713.06 718.27 448796 716.8116 down down correct
KLDO.US Kaleido Biosciences Inc 20240510 0 0.0001 0.0001 0.0001 0.0001 2240 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240510 0 48.16 48.335 47.3401 48.11 229065 48.11 down down correct
KLTR.US Kaltura Inc. Common Stock 20240510 0 1.22 1.254 1.18 1.2 70363 1.2 down down correct
KLXE.US KLX Energy Services Holdings Inc 20240510 0 6.01 6.01 5.47 5.6 302439 5.6 down down correct
KMDA.US Kamada Ltd 20240510 0 5.57 5.57 5.5 5.535 17214 5.535 down down correct
KNDI.US Kandi Technologies Group Inc 20240510 0 2.33 2.37 2.24 2.24 94364 2.24 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240510 0 20.25 20.515 19.53 19.53 333361 19.53 down down correct
KNSL.US Kinsale Capital Group Inc 20240510 0 383.71 387 378.56 380.65 229169 380.65 down down correct
KOD.US Kodiak Sciences Inc 20240510 0 3.86 3.91 3.59 3.61 252320 3.61 down down correct
KOPN.US Kopin Corporation 20240510 0 0.815 0.815 0.75 0.7621 1146569 0.7621 down up incorrect
KOSS.US Koss Corporation 20240510 0 3.49 3.75 3.1201 3.1978 360496 3.1978 down up incorrect
KPLT.US Katapult Holdings Inc 20240510 0 14.72 16.87 14.0496 16.87 40408 16.87 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240510 0 0.0184 0.0185 0.0153 0.0153 7222 0.0153 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20240510 0 0.52 0.5212 0.485 0.4862 228687 0.4862 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20240510 0 1.05 1.11 1.02 1.09 1130309 1.09 up down incorrect
KRBP.US Kiromic BioPharma Inc 20240510 0 2.4 2.4 2.4 2.4 200 2.4
KRKR.US 36Kr Holdings Inc 20240510 0 0.3605 0.373 0.36 0.373 9697 0.373 up down incorrect
KRMD.US Repro Med Systems Inc 20240510 0 2.25 2.28 2.13 2.22 74681 2.22 down up incorrect
KRNL.US Kernel Group Holdings Inc 20240510 0 10.8 10.8 10.8 10.8 600 10.8
KRNLU.US Kernel Group Holdings Inc 20240510 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240510 0 0.0975 0.1047 0.0975 0.1029 0 0.1029 up down incorrect
KRNT.US Kornit Digital Ltd 20240510 0 15.62 15.97 15.36 15.38 472131 15.38 down up incorrect
KRNY.US Kearny Financial Corp 20240510 0 5.71 5.73 5.55 5.64 278473 5.64 down up incorrect
KRON.US Kronos Bio Inc 20240510 0 1.08 1.08 0.9614 1.02 876356 1.02 down up incorrect
KROS.US Keros Therapeutics Inc 20240510 0 58.06 58.425 53.59 54.27 379030 54.27 down up incorrect
KRT.US Karat Packaging Inc 20240510 0 27.75 28.05 25.82 26.71 51400 26.3906 down up incorrect
KRUS.US Kura Sushi USA Inc 20240510 0 107.53 112.9734 107.53 111.9 186208 111.9 up down incorrect
KRYS.US Krystal Biotech Inc 20240510 0 160.25 160.58 154.49 154.76 193259 154.76 down up incorrect
KTCC.US Key Tronic Corporation 20240510 0 4.43 4.51 4.43 4.46 8508 4.46 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240510 0 19.75 19.8799 19.52 19.85 1329530 19.85 up up correct
KTRA.US Kintara Therapeutics Inc 20240510 0 0.16 0.16 0.1489 0.1493 1563608 0.1493 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240510 0 7.6799 7.6799 7.6799 7.6799 277 7.6799
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240510 0 0.0123 0.0123 0.0123 0.0123 31000 0.0123
KURA.US Kura Oncology Inc 20240510 0 20.95 21.03 20.02 20.71 573475 20.71 down down correct
KVHI.US KVH Industries Inc 20240510 0 5.21 5.215 4.98 5.01 61597 5.01 down down correct
KXIN.US Kaixin Auto Holdings 20240510 0 0.126 0.1344 0.1061 0.1134 1526968 0.1134 down down correct
KYMR.US Kymera Therapeutics Inc 20240510 0 38.69 38.93 37.66 37.9 333731 37.9 down down correct
KZIA.US Kazia Therapeutics Limited 20240510 0 0.2975 0.3 0.272 0.286 154576 0.286 down down correct
KZR.US Kezar Life Sciences Inc 20240510 0 0.8 0.8147 0.77 0.7727 1067684 0.7727 down down correct
LABP.US Landos Biopharma Inc 20240510 0 22.13 22.375 22.13 22.33 10749 22.33 up down incorrect
LAKE.US Lakeland Industries Inc 20240510 0 17.82 18.04 17.4 17.48 34448 17.4495 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20240510 0 119.94 120.67 118.77 119.84 319289 119.84 down up incorrect
LANC.US Lancaster Colony Corporation 20240510 0 196.24 197.79 194.98 197.57 82912 197.57 up down incorrect
LAND.US Gladstone Land Corporation 20240510 0 13.33 13.4 13.12 13.39 170823 13.3436 up down incorrect
LANDM.US Gladstone Land Corporation 20240510 0 24.13 24.13 24.13 24.13 100 24.0258
LANDO.US Gladstone Land Corporation 20240510 0 19.48 19.491 19.35 19.4 10900 19.2756 down up incorrect
LARAX.US LARAX 20240510 0 8.87 8.87 8.87 8.87 0 8.87
LARK.US Landmark Bancorp Inc 20240510 0 19.3 19.4 19.3 19.355 1186 19.1439 up down incorrect
LASR.US nLIGHT Inc 20240510 0 13.33 13.45 13.06 13.41 199916 13.41 up down incorrect
LAUR.US Laureate Education Inc 20240510 0 16.31 16.45 16.015 16.02 1223534 16.02 down up incorrect
LAZR.US Luminar Technologies Inc 20240510 0 1.78 1.78 1.67 1.71 9125973 1.71 down up incorrect
LBAI.US Lakeland Bancorp Inc 20240510 0 13.35 13.35 13.04 13.17 129286 13.17 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240510 0 22 22.2885 20.02 20.12 156226 20.12 down down correct
LBRDA.US Liberty Broadband Corporation 20240510 0 51.67 53.615 51.3142 53.29 104795 53.29 up up correct
LBRDK.US Liberty Broadband Corporation 20240510 0 51.49 53.4 50.87 53.06 856997 53.06 up up correct
LBRDP.US Liberty Broadband Corporation 20240510 0 22.69 22.69 22.69 22.69 300 22.69
LBTYA.US Liberty Global plc 20240510 0 16.76 16.94 16.66 16.71 757215 16.71 down down correct
LBTYB.US Liberty Global plc 20240510 0 18.19 18.19 16.67 16.7 8512 16.7 down down correct
LBTYK.US Liberty Global plc 20240510 0 17.28 17.45 17.115 17.23 1618980 17.23 down down correct
LCID.US Lucid Group Inc. Common Stock 20240510 0 2.71 2.745 2.6 2.66 19355300 2.66 down down correct
LCNB.US LCNB Corp 20240510 0 14.9546 14.9546 14.5 14.65 20553 14.65 down down correct
LCRDX.US LCRDX 20240510 0 8.87 8.87 8.87 8.87 0 8.87
LCRUX.US LCRUX 20240510 0 8.88 8.88 8.88 8.88 0 8.88
LCUT.US Lifetime Brands Inc 20240510 0 10.22 10.95 9.86 10.61 134041 10.61 up up correct
LE.US Lands' End Inc 20240510 0 13.9 15 13.56 14.96 163732 14.96 up up correct
LECO.US Lincoln Electric Holdings Inc 20240510 0 231.15 238.45 231.15 238.07 736749 238.07 up up correct
LEDS.US SemiLEDs Corporation 20240510 0 1.42 1.49 1.39 1.39 15418 1.39 down down correct
LEE.US Lee Enterprises Incorporated 20240510 0 12.33 12.33 12 12.18 11337 12.18 down down correct
LEGH.US Legacy Housing Corporation 20240510 0 21.67 23.79 20.55 23.41 343225 23.41 up up correct
LEGN.US Legend Biotech Corporation 20240510 0 45.65 45.7 42.955 43.24 887591 43.24 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240510 0 46.4 46.4 46.4 46.4 0 46.4
LESL.US Leslie's Inc 20240510 0 5.18 5.235 4.62 4.76 6998832 4.76 down down correct
LEXX.US Lexaria Bioscience Corp 20240510 0 3.62 4 3.52 3.55 256011 3.55 down down correct
LEXXW.US Lexaria Bioscience Corp 20240510 0 1.35 1.35 1.34 1.35 0 1.35
LFMD.US LifeMD Inc 20240510 0 9.45 9.8299 8.9699 9.32 1406436 9.32 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240510 0 22.05 22.275 22.05 22.275 1700 22.275 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240510 0 7.18 7.2 6.815 6.86 1318182 6.86 down down correct
LFUS.US Littelfuse Inc 20240510 0 256.16 257.38 254.395 256.86 122945 256.86 up up correct
LFVN.US LifeVantage Corporation 20240510 0 6.9445 6.9445 6.7 6.7 40291 6.7 down down correct
LGHL.US Lion Group Holding Ltd 20240510 0 0.4614 0.4728 0.451 0.46 129769 0.46 down down correct
LGHLW.US Lion Financial Group Limited 20240510 0 0.0041 0.006 0.0038 0.0059 372411 0.0059 up up correct
LGIH.US LGI Homes Inc 20240510 0 99.75 99.99 98.81 99.39 151347 99.39 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240510 0 85.53 87.33 84.05 87.28 131500 87.28 up up correct
LGO.US Largo Resources Ltd 20240510 0 1.67 1.7 1.53 1.58 44253 1.58 down down correct
LGVN.US Longeveron Inc 20240510 0 1.59 1.59 1.43 1.455 300439 1.455 down down correct
LI.US Li Auto Inc 20240510 0 27.06 27.39 26.405 26.69 5230213 26.69 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240510 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240510 0 1.48 3.23 1.46 2.58 158988000 2.58 up up correct
LIDRW.US AEye Inc 20240510 0 0.013 0.03 0.013 0.021 1802100 0.021 up up correct
LIFE.US aTyr Pharma Inc 20240510 0 1.71 1.735 1.669 1.69 224343 1.69 down down correct
LILA.US Liberty Latin America Ltd 20240510 0 8.65 8.7 8.28 8.38 398461 8.38 down down correct
LILAK.US Liberty Latin America Ltd 20240510 0 8.76 8.765 8.295 8.4 1112758 8.4 down down correct
LILM.US Lilium NV 20240510 0 1.12 1.135 1.05 1.08 1685600 1.08 down down correct
LILMW.US Lilium Equity Warrants 20240510 0 0.09 0.12 0.09 0.093 73800 0.093 up up correct
LINC.US Lincoln Educational Services Corporation 20240510 0 12.75 12.94 12.12 12.14 89786 12.14 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240510 0 7.37 7.39 7.11 7.27 169524 7.27 down down correct
LINK.US Interlink Electronics Inc 20240510 0 4.26 4.3924 4.26 4.35 3113 4.35 up up correct
LIQT.US LiqTech International Inc 20240510 0 2.8528 2.92 2.8324 2.92 10606 2.92 up up correct
LITE.US Lumentum Holdings Inc 20240510 0 43.7 44.1 43.33 43.79 834694 43.79 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240510 0 0.87 0.9 0.86 0.86 23259 0.86 down down correct
LIVE.US Live Ventures Incorporated 20240510 0 24.5 25.85 24.5 25.67 11368 25.67 up up correct
LIVN.US LivaNova PLC 20240510 0 61.95 62.5457 61.81 62.1 278425 62.1 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240510 0 2.75 2.8212 2.48 2.5599 13533 2.5599 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240510 0 0.05 0.05 0.05 0.05 1100 0.05
LKCO.US Luokung Technology Corp 20240510 0 0.605 0.6189 0.58 0.6 14643 0.6 down down correct
LKFN.US Lakeland Financial Corporation 20240510 0 62.44 62.44 61.445 62.04 56169 62.04 down down correct
LKQ.US LKQ Corporation 20240510 0 44.34 44.45 44.085 44.21 828637 43.9101 down up incorrect
LMAT.US LeMaitre Vascular Inc 20240510 0 75.64 76.19 73.01 76.13 86101 75.9739 up down incorrect
LMB.US Limbach Holdings Inc 20240510 0 48.08 51.7599 47.8 51.39 160827 51.39 up down incorrect
LMFA.US LM Funding America Inc 20240510 0 2.4264 2.4471 2.23 2.32 83552 2.32 down up incorrect
LMNR.US Limoneira Company 20240510 0 21.13 21.35 21.13 21.23 25450 21.23 up down incorrect
LNSR.US LENSAR Inc 20240510 0 3.85 3.96 3.47 3.78 50743 3.78 down down correct
LNT.US Alliant Energy Corporation 20240510 0 51.71 51.8 51.2325 51.33 1503946 51.33 down down correct
LNTH.US Lantheus Holdings Inc 20240510 0 76.29 76.96 75.2749 76.02 748325 76.02 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240510 0 5 5.11 5 5.1 45042 5.1 up up correct
LOB.US Live Oak Bancshares Inc 20240510 0 35.56 35.56 34.7 35.22 110134 35.22 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240510 0 10.56 10.62 10.385 10.49 344361 10.49 down down correct
LOGC.US LogicBio Therapeutics Inc 20240510 0 5.2 5.25 5.01 5.13 698173 5.13 down down correct
LOGI.US Logitech International S.A 20240510 0 85.28 85.415 84.6 84.76 350745 84.76 down down correct
LOOP.US Loop Industries Inc 20240510 0 2.79 2.87 2.79 2.83 2196 2.83 up up correct
LOPE.US Grand Canyon Education Inc 20240510 0 148.89 149.935 147.98 148.79 262913 148.79 down down correct
LOVE.US The Lovesac Company 20240510 0 25.81 26.0397 25.12 25.31 362510 25.31 down down correct
LPCN.US Lipocine Inc 20240510 0 5.26 5.59 5.18 5.32 47981 5.32 up up correct
LPLA.US LPL Financial Holdings Inc 20240510 0 264.26 268.71 262.9418 268.64 600331 268.64 up up correct
LPRO.US Open Lending Corporation 20240510 0 5.82 5.91 5.6799 5.9 586139 5.9 up up correct
LPSN.US LivePerson Inc 20240510 0 0.58 0.5866 0.54 0.5734 2721145 0.5734 down down correct
LPTH.US LightPath Technologies Inc 20240510 0 1.35 1.53 1.35 1.44 275814 1.44 up up correct
LPTX.US Leap Therapeutics Inc 20240510 0 2.91 2.9799 2.72 2.78 125413 2.78 down down correct
LQDA.US Liquidia Corporation 20240510 0 12.35 12.5197 11.99 12.06 637054 12.06 down down correct
LQDT.US Liquidity Services Inc 20240510 0 18.87 18.9299 18.43 18.6 138917 18.6 down down correct
LRCX.US Lam Research Corporation 20240510 0 918.26 931.2 912.24 915.42 510042 915.42 down down correct
LRFC.US Logan Ridge Finance Corp 20240510 0 22.28 22.28 22.28 22.28 257 22.28
LRMR.US Larimar Therapeutics Inc 20240510 0 7.96 7.96 7.08 7.12 362529 7.12 down down correct
LSBK.US Lake Shore Bancorp Inc 20240510 0 12 12 12 12 1384 12
LSCC.US Lattice Semiconductor Corporation 20240510 0 71 71.34 68.71 69.55 1205025 69.55 down down correct
LSEA.US Landsea Homes Corporation 20240510 0 10 10.1 9.78 9.85 93620 9.85 down down correct
LSEAW.US Landsea Homes Corporation 20240510 0 0.2188 0.2188 0.2 0.21 29398 0.21 down down correct
LSTR.US Landstar System Inc 20240510 0 183.07 185.12 182.25 184.57 167684 184.57 up up correct
LSXMA.US The Liberty SiriusXM Group 20240510 0 25.08 25.08 24.64 24.71 661900 24.71 down down correct
LSXMB.US The Liberty SiriusXM Group 20240510 0 24.95 24.95 24.95 24.95 200 24.95
LSXMK.US The Liberty SiriusXM Group 20240510 0 24.95 25.04 24.59 24.69 984300 24.69 down down correct
LTAFX.US Altst Strgs Fd A 20240510 0 16.53 16.53 16.53 16.53 0 16.53
LTBR.US Lightbridge Corporation 20240510 0 2.49 2.62 2.41 2.43 71988 2.43 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240510 0 15.62 15.62 15.62 15.62 0 15.62
LTCH.US Latch Inc 20240510 0 0.51 0.55 0.4 0.55 5600 0.55 up up correct
LTIFX.US LTIFX 20240510 0 16.73 16.73 16.73 16.73 0 16.73
LTRN.US Lantern Pharma Inc 20240510 0 6.15 6.81 5.7877 6.16 236413 6.16 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240510 0 0.54 0.54 0.44 0.46 1041900 0.46 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240510 0 5.716 5.716 5.716 5.716 100 5.716
LTRX.US Lantronix Inc 20240510 0 3.63 3.67 3.43 3.53 370716 3.53 down down correct
LTRYW.US Lottery Com 20240510 0 0.0115 0.0149 0.0115 0.0149 12625 0.0149 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240510 0 0.9908 0.9999 0.92 0.9444 247573 0.9444 down down correct
LULU.US Lululemon Athletica Inc 20240510 0 352.9 353.38 347.39 352.96 1390800 352.96 up up correct
LUMO.US Lumos Pharma Inc 20240510 0 3.05 3.05 2.73 2.9 32880 2.9 down down correct
LUNA.US Luna Innovations Incorporated 20240510 0 2.8 2.96 2.7 2.7 349908 2.7 down down correct
LUNG.US Pulmonx Corporation 20240510 0 8.77 8.9 8.28 8.41 294382 8.41 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240510 0 1.8 1.8 1.6 1.75 66586 1.75 down down correct
LVO.US LiveOne Inc 20240510 0 1.89 1.9 1.79 1.8 172579 1.8 down down correct
LVTX.US Lava Therapeutics B.V 20240510 0 3.15 3.17 3.0401 3.09 31985 3.09 down down correct
LWAY.US Lifeway Foods Inc 20240510 0 27.9 28.61 26.1801 26.9 215707 26.9 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240510 0 4.05 4.09 3.85 3.92 448051 3.92 down down correct
LX.US LexinFintech Holdings Ltd 20240510 0 1.87 1.89 1.84 1.87 495608 1.87
LXEH.US Lixiang Education Holding Co. Ltd 20240510 0 0.489 0.533 0.479 0.492 287100 0.492 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240510 0 1.88 1.895 1.75 1.79 2052465 1.79 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240510 0 2.56 2.715 2.445 2.46 651252 2.46 down down correct
LYFT.US Lyft Inc 20240510 0 17.33 17.37 16.96 17.18 10262260 17.18 down down correct
LYRA.US Lyra Therapeutics Inc 20240510 0 0.3796 0.3853 0.356 0.3725 3680139 0.3725 down down correct
LYTS.US LSI Industries Inc 20240510 0 16.08 16.13 15.82 15.89 92766 15.89 down down correct
LZ.US LegalZoom.com Inc 20240510 0 9.43 10 9.43 9.98 3802385 9.98 up up correct
MACA.US Moringa Acquisition Corp 20240510 0 11.37 11.39 11.14 11.14 900 11.14 down down correct
MACAU.US Moringa Acquisition Corp 20240510 0 10.97 10.97 10.97 10.97 0 10.97
MACK.US Merrimack Pharmaceuticals Inc 20240510 0 15.08 15.13 15.08 15.12 204079 15.12 up up correct
MANH.US Manhattan Associates Inc 20240510 0 217.78 219.95 216.62 217.73 292619 217.73 down down correct
MAPS.US WM Technology Inc 20240510 0 1.18 1.22 1.13 1.14 277446 1.14 down down correct
MAPSW.US WM Technology Inc 20240510 0 0.08 0.08 0.0689 0.0749 32796 0.0749 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240510 0 11.06 11.06 11.06 11.06 0 11.06
MAQCU.US Maquia Capital Acquisition Corporation 20240510 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240510 0 0.05 0.05 0.05 0.05 213 0.05
MAR.US Marriott International Inc 20240510 0 238 240.67 237.5 240.46 1145300 240.46 up up correct
MARA.US Marathon Digital Holdings Inc 20240510 0 19.78 19.82 17.09 17.16 56095700 17.16 down down correct
MARK.US Remark Holdings Inc 20240510 0 0.1387 0.1397 0.117 0.117 455414 0.117 down down correct
MARPS.US Marine Petroleum Trust 20240510 0 4.18 4.28 4.18 4.22 3979 4.22 up up correct
MASI.US Masimo Corporation 20240510 0 123.61 124.9 119.57 121.76 675398 121.76 down down correct
MASS.US 908 Devices Inc 20240510 0 5.8 5.905 5.6835 5.7 532497 5.7 down down correct
MAT.US Mattel Inc 20240510 0 18.9 18.9 18.6 18.66 2323154 18.66 down down correct
MATW.US Matthews International Corporation 20240510 0 28.8 29.23 28.57 28.83 124220 28.83 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240510 0 2.4 2.42 2.16 2.17 1133221 2.17 down down correct
MBCN.US Middlefield Banc Corp 20240510 0 22.06 22.55 21.81 22.55 12340 22.55 up up correct
MBIN.US Merchants Bancorp 20240510 0 47.5 47.5 46.93 47.44 90694 47.44 down down correct
MBINN.US Merchants Bancorp 20240510 0 20.12 20.22 20.12 20.22 700 20.22 up up correct
MBINO.US Merchants Bancorp 20240510 0 24.58 24.65 24.56 24.65 6000 24.65 up up correct
MBIO.US Mustang Bio Inc 20240510 0 0.268 0.2799 0.251 0.26 74559 0.26 down down correct
MBNKP.US Medallion Bank 20240510 0 25 25 25 25 700 25
MBOT.US Microbot Medical Inc 20240510 0 0.93 0.93 0.91 0.9233 51108 0.9233 down down correct
MBRX.US Moleculin Biotech Inc 20240510 0 5.15 5.2899 4.61 4.76 41273 4.76 down down correct
MBUU.US Malibu Boats Inc 20240510 0 35.64 36 35.21 35.96 275615 35.96 up up correct
MBWM.US Mercantile Bank Corporation 20240510 0 39.83 39.83 39.1401 39.61 30766 39.61 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240510 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240510 0 10.51 10.51 10.51 10.51 200 10.51
MCBC.US Macatawa Bank Corporation 20240510 0 14.37 14.49 14.29 14.48 153643 14.48 up up correct
MCBS.US MetroCity Bankshares Inc 20240510 0 25.5 25.5 24.53 25.37 12533 25.37 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240510 0 20.17 20.52 20.12 20.5 182479 20.5 up up correct
MCHP.US Microchip Technology Incorporated 20240510 0 92.14 92.4 90.85 91.5 3046703 91.5 down down correct
MCHX.US Marchex Inc 20240510 0 1.33 1.33 1.25 1.26 4678 1.26 down down correct
MCRB.US Seres Therapeutics Inc 20240510 0 1.06 1.08 0.965 1.02 3874539 1.02 down down correct
MCRI.US Monarch Casino & Resort Inc 20240510 0 68.85 69.05 67.56 67.73 162050 67.73 down down correct
MDB.US MongoDB Inc 20240510 0 355.92 360.785 352.82 353.47 513042 353.47 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240510 0 206.4 208.74 203.86 205.25 234068 205.25 down down correct
MDGS.US Medigus Ltd 20240510 0 1.832 1.87 1.78 1.7901 5211 1.7901 down down correct
MDIA.US MediaCo Holding Inc 20240510 0 1.85 1.9699 1.75 1.77 24819 1.77 down down correct
MDJH.US MDJM Ltd 20240510 0 1.01 1.01 1.01 1.01 438 1.01
MDLZ.US Mondelez International Inc 20240510 0 70.05 71.29 69.96 71.2 5363900 71.2 up up correct
MDRR.US Medalist Diversified REIT Inc 20240510 0 5.59 5.6 5.5504 5.5504 3070 5.5504 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240510 0 24.2 24.2 24.2 24.2 100 24.2
MDRX.US Allscripts Healthcare Solutions Inc 20240510 0 7.5 7.9 7.5 7.79 1013423 7.79 up up correct
MDWD.US MediWound Ltd 20240510 0 17.75 18.18 17.3 17.32 42186 17.32 down down correct
MDXG.US MiMedx Group Inc 20240510 0 7.25 7.46 7.25 7.45 717136 7.45 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240510 0 2.77 2.99 2.76 2.77 50660 2.77
ME.US 23andMe Holding Co. Class A Common Stock 20240510 0 0.4911 0.5139 0.481 0.4975 3040646 0.4975 up up correct
MEDP.US Medpace Holdings Inc 20240510 0 400 406.45 388.775 390.19 251470 390.19 down down correct
MEDS.US TRxADE HEALTH Inc 20240510 0 6.25 6.25 5.3 5.76 23000 5.76 down down correct
MEIP.US MEI Pharma Inc 20240510 0 3.07 3.07 3.01 3.02 8473 3.02 down down correct
MELI.US MercadoLibre Inc 20240510 0 1700 1710.64 1681.54 1693.97 230149 1693.97 down down correct
MEOH.US Methanex Corporation 20240510 0 50.75 51.23 50.12 50.48 222715 50.48 down down correct
MERC.US Mercer International Inc 20240510 0 10.85 11.2 10.22 10.51 363856 10.51 down down correct
MESA.US Mesa Air Group Inc 20240510 0 0.946 0.946 0.9003 0.9216 126360 0.9216 down down correct
MESO.US Mesoblast Limited 20240510 0 7.19 7.38 7.11 7.36 167947 7.36 up up correct
METC.US Ramaco Resources Inc 20240510 0 13.31 13.338 12.76 12.95 1010677 12.95 down down correct
METCL.US METCL 20240510 0 25.43 25.455 25.425 25.455 1700 25.455 up up correct
MFH.US Mercurity Fintech Holding Inc 20240510 0 1.52 1.58 1.49 1.49 5718 1.49 down down correct
MFIN.US Medallion Financial Corp 20240510 0 7.76 8 7.72 7.98 41326 7.8811 up up correct
MGEE.US MGE Energy Inc 20240510 0 81.33 81.52 80.68 81.18 119800 81.18 down down correct
MGIC.US Magic Software Enterprises Ltd 20240510 0 12.5 12.5 12.3558 12.4 22865 12.4 down down correct
MGNI.US Magnite Inc 20240510 0 9.23 9.31 8.915 9.05 1826667 9.05 down down correct
MGNX.US MacroGenics Inc 20240510 0 4.53 4.88 3.14 3.31 35148359 3.31 down down correct
MGPI.US MGP Ingredients Inc 20240510 0 83.56 83.56 82.33 83.07 98900 82.9459 down up incorrect
MGRC.US McGrath RentCorp 20240510 0 110.03 110.03 108.6227 109.65 52933 109.65 down up incorrect
MGTX.US MeiraGTx Holdings plc 20240510 0 5.17 5.285 4.95 5.07 104790 5.07 down up incorrect
MGYR.US Magyar Bancorp Inc 20240510 0 11.05 11.07 11.05 11.07 1118 11.07 up down incorrect
MHLD.US Maiden Holdings Ltd 20240510 0 2.21 2.21 2.165 2.2 66915 2.2 down up incorrect
MIDD.US The Middleby Corporation 20240510 0 136.42 138.66 135.98 138.09 581657 138.09 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240510 0 1.17 1.1851 1.01 1.02 300770 1.02 down up incorrect
MIND.US MIND Technology Inc 20240510 0 4.205 4.47 4.205 4.47 3917 4.47 up down incorrect
MINDP.US MIND Technology Inc 20240510 0 14.01 14.49 14.01 14.15 5800 14.15 up down incorrect
MINM.US Minim Inc. Common Stock 20240510 0 3.85 3.85 3.69 3.84 9901 3.84 down up incorrect
MIR.US WT 20240510 0 2.26 2.3065 2.26 2.2833 352190 2.2833 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20240510 0 25.83 26.13 24.57 24.76 429935 24.76 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20240510 0 1.71 1.74 1.67 1.7 36354 1.7 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240510 0 10.82 10.82 10.82 10.82 0 10.82
MITAU.US Coliseum Acquisition Corp. Unit 20240510 0 10.71 10.71 10.71 10.71 0 10.71
MITK.US Mitek Systems Inc 20240510 0 13.51 13.57 13.3 13.37 447782 13.37 down down correct
MKSI.US MKS Instruments Inc 20240510 0 130 130.7 128.4201 130.5 640679 130.5 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240510 0 1.52 1.55 1.48 1.53 68023 1.5201 up up correct
MKTX.US MarketAxess Holdings Inc 20240510 0 205.24 206.62 202.99 206.11 447819 206.11 up up correct
MLAB.US Mesa Laboratories Inc 20240510 0 117.8 117.8 115.645 116.04 16741 116.04 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240510 0 8.09 8.095 7.71 7.85 3108595 7.85 down down correct
MLKN.US MillerKnoll Inc 20240510 0 27.49 27.6587 27.19 27.33 344569 27.33 down down correct
MMAT.US Meta Materials Inc 20240510 0 2.04 2.07 2.03 2.05 107293 2.05 up up correct
MMLP.US Martin Midstream Partners L.P 20240510 0 2.88 2.99 2.87 2.99 101989 2.99 up up correct
MMSI.US Merit Medical Systems Inc 20240510 0 80.35 81.02 80.07 80.83 345024 80.83 up up correct
MMYT.US MakeMyTrip Limited 20240510 0 75.03 75.08 73.67 75 604618 75 down down correct
MNDO.US MIND C.T.I. Ltd 20240510 0 1.93 1.95 1.88 1.89 38936 1.89 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240510 0 182.16 184.46 180.7 181.76 1622728 181.76 down down correct
MNKD.US MannKind Corporation 20240510 0 4.35 4.45 4.225 4.32 1897796 4.32 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240510 0 9.15 9.39 8.78 9.26 988702 9.26 up up correct
MNOV.US MediciNova Inc 20240510 0 1.48 1.55 1.4622 1.53 30504 1.53 up up correct
MNPR.US Monopar Therapeutics Inc 20240510 0 0.6312 0.75 0.63 0.6722 130782 0.6722 up up correct
MNRO.US Monro Inc 20240510 0 26.91 27.18 26.34 26.53 456527 26.53 down down correct
MNSB.US MainStreet Bancshares Inc 20240510 0 16.59 16.72 16.54 16.7 17214 16.7 up up correct
MNSBP.US MainStreet Bancshares Inc 20240510 0 22.625 22.775 22.531 22.735 900 22.735 up up correct
MNST.US Monster Beverage Corporation 20240510 0 55.08 55.7 54.99 55.46 3958900 55.46 up up correct
MNTK.US Montauk Renewables Inc 20240510 0 4.39 4.819 4.33 4.67 562756 4.67 up up correct
MNTS.US Momentus Inc 20240510 0 0.5635 0.5699 0.5038 0.5448 232891 0.5448 down down correct
MNTSW.US Momentus Inc 20240510 0 0.007 0.0074 0.006 0.0066 70393 0.0066 down down correct
MNTX.US Manitex International Inc 20240510 0 6.78 6.78 6.31 6.47 76575 6.47 down down correct
MODV.US ModivCare Inc 20240510 0 27.08 27.2 25.95 26.25 136239 26.25 down down correct
MOFG.US MidWestOne Financial Group Inc 20240510 0 22.17 22.17 21.46 21.71 17736 21.71 down down correct
MOGO.US Mogo Inc 20240510 0 1.93 1.93 1.76 1.76 87231 1.76 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240510 0 3.7 4.07 3.7 3.8 661 3.8 up up correct
MOMO.US Momo Inc 20240510 0 6.14 6.14 6.01 6.05 841807 6.05 down down correct
MOR.US MorphoSys AG 20240510 0 17.96 18.03 17.915 18 187789 18 up up correct
MORF.US Morphic Holding Inc 20240510 0 29.38 29.66 28 28.62 280372 28.62 down down correct
MORN.US Morningstar Inc 20240510 0 298.13 301.205 297.085 298.38 56380 298.38 up up correct
MOTS.US Motus GI Holdings Inc 20240510 0 0.0704 0.0799 0.0704 0.0705 16588 0.0705 up down incorrect
MOVE.US Movano Inc 20240510 0 0.4001 0.44 0.4 0.435 76068 0.435 up down incorrect
MPAA.US Motorcar Parts of America Inc 20240510 0 5.25 5.27 4.97 5.07 111862 5.07 down up incorrect
MPB.US Mid Penn Bancorp Inc 20240510 0 21.84 21.84 21.355 21.52 17814 21.52 down up incorrect
MPWR.US Monolithic Power Systems Inc 20240510 0 719.32 719.32 697.86 702.54 432029 702.54 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20240510 0 5.91 5.99 5.5 5.51 5622351 5.51 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20240510 0 2.63 2.63 2.14 2.24 159149 2.24 down up incorrect
MRAM.US Everspin Technologies Inc 20240510 0 6.19 6.28 6.03 6.03 143848 6.03 down up incorrect
MRBK.US Meridian Corporation 20240510 0 9.01 9.18 8.8 9.05 24722 9.05 up down incorrect
MRCC.US Monroe Capital Corporation 20240510 0 7.32 7.36 7.21 7.21 81685 7.21 down up incorrect
MRCY.US Mercury Systems Inc 20240510 0 28.86 28.92 27.67 27.99 608526 27.99 down up incorrect
MREO.US Mereo BioPharma Group plc 20240510 0 3.25 3.33 3.03 3.03 847740 3.03 down up incorrect
MRIN.US Marin Software Incorporated 20240510 0 2.64 2.64 2.52 2.55 71504 2.55 down up incorrect
MRKR.US Marker Therapeutics Inc 20240510 0 4.04 4.2859 4.04 4.13 5953 4.13 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20240510 0 5.27 5.5 5.27 5.5 1319 5.5 up down incorrect
MRNA.US Moderna Inc 20240510 0 120.75 124.9 116.732 117.31 4238500 117.31 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240510 0 1.39 1.46 1.32 1.33 2058410 1.33 down down correct
MRSN.US Mersana Therapeutics Inc 20240510 0 2.61 2.73 2.47 2.71 2807159 2.71 up up correct
MRTN.US Marten Transport Ltd 20240510 0 17.8 18.07 17.73 17.99 316356 17.99 up up correct
MRUS.US Merus N.V 20240510 0 45.25 45.25 43.83 44.52 1074347 44.52 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240510 0 9.83 10.57 9.83 10.46 3834160 10.46 up up correct
MRVL.US Marvell Technology Inc 20240510 0 68.17 69.4 67.86 68.47 8484100 68.47 up up correct
MS.US PO 20240510 0 18.96 19.055 18.8001 18.91 38391 18.91 down down correct
MSBI.US Midland States Bancorp Inc 20240510 0 23.97 24.09 23.55 23.75 70278 23.44 down down correct
MSEX.US Middlesex Water Company 20240510 0 56.72 57.985 56.68 57.88 138806 57.5551 up up correct
MSFIX.US The Multi 20240510 0 11.27 11.27 11.27 11.27 0 11.27
MSFT.US Microsoft Corporation 20240510 0 412.94 415.38 411.8 414.74 13402300 413.9933 up up correct
MSGM.US Motorsport Games Inc 20240510 0 2.97 2.97 2.6 2.7 67547 2.7 down down correct
MSTR.US MicroStrategy Incorporated 20240510 0 1289.99 1301.99 1178.53 1180.48 1403844 1180.48 down up incorrect
MSVB.US Mid 20240510 0 14.14 14.14 14.14 14.14 905 14.14
MTC.US Mmtec Inc 20240510 0 3.22 3.77 3.22 3.7 461893 3.7 up down incorrect
MTCH.US Match Group Inc 20240510 0 30.57 30.77 29.9015 30.69 4684404 30.69 up down incorrect
MTEM.US Molecular Templates Inc 20240510 0 1.61 1.62 1.46 1.48 73871 1.48 down up incorrect
MTEX.US Mannatech Incorporated 20240510 0 7.95 7.95 7.95 7.95 226 7.95
MTLS.US Materialise NV 20240510 0 5.2 5.21 5.13 5.13 36960 5.13 down up incorrect
MTRX.US Matrix Service Company 20240510 0 11.57 11.8 10.7 10.91 665130 10.91 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20240510 0 101.71 102.23 100.67 101.94 607664 101.94 up down incorrect
MTTR.US Matterport Inc 20240510 0 4.47 4.51 4.42 4.42 2053916 4.42 down up incorrect
MU.US Micron Technology Inc 20240510 0 120.04 121.85 119.18 121.24 13922430 121.24 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240510 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240510 0 6.34 6.95 5.942 6.09 4771798 6.09 down down correct
MVBF.US MVB Financial Corp 20240510 0 18.84 18.84 18.49 18.64 6921 18.64 down down correct
MVIS.US MicroVision Inc 20240510 0 1.15 1.33 1.15 1.22 6924800 1.22 up up correct
MVST.US Microvast Holdings Inc 20240510 0 0.49 0.4904 0.4037 0.4262 5536801 0.4262 down down correct
MVSTW.US Microvast Holdings Inc 20240510 0 0.0348 0.035 0.0323 0.0346 15260 0.0346 down down correct
MXCT.US MaxCyte Inc. 20240510 0 4.7 4.785 4.6 4.74 358721 4.74 up up correct
MYFW.US First Western Financial Inc 20240510 0 17.84 17.84 17.45 17.68 4715 17.68 down down correct
MYGN.US Myriad Genetics Inc 20240510 0 25.16 25.95 24.99 25.47 1134946 25.47 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240510 0 2.5 2.523 2.49 2.5 11541 2.5
MYNA.US Mynaric AG American Depository Shares 20240510 0 5.075 5.25 5.075 5.09 1576 5.09 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240510 0 0.644 0.6698 0.6437 0.66 56646 0.66 up up correct
MYPS.US Playstudios Inc 20240510 0 2.4 2.4 2.225 2.29 200816 2.29 down down correct
MYPSW.US MYPSW 20240510 0 0.057 0.057 0.053 0.056 6500 0.056 down down correct
MYRG.US MYR Group Inc 20240510 0 157.73 161.37 157.25 160.7 94138 160.7 up up correct
MYSZ.US My Size Inc 20240510 0 4.4 4.54 4.1 4.1702 57065 4.1702 down down correct
NAII.US Natural Alternatives International Inc 20240510 0 6.63 6.67 6.42 6.67 5941 6.67 up up correct
NAOV.US NanoVibronix Inc 20240510 0 0.7734 0.7967 0.721 0.721 36760 0.721 down down correct
NARI.US Inari Medical Inc 20240510 0 42.6 43.78 42.1418 43.75 1006500 43.75 up up correct
NATH.US Nathan's Famous Inc 20240510 0 67.24 67.24 66.99 66.99 2900 66.99 down up incorrect
NATR.US Nature's Sunshine Products Inc 20240510 0 15.56 16.54 15.56 16.47 109729 16.47 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20240510 0 2.83 2.83 2.7115 2.74 27178 2.74 down up incorrect
NAVI.US Navient Corporation 20240510 0 15.5 15.57 15.39 15.48 657558 15.48 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20240510 0 140 140.9999 136.1 136.7 679327 136.7 down up incorrect
NBN.US Northeast Bank 20240510 0 55.055 55.17 54.565 54.87 10594 54.87 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20240510 0 0.381 0.3914 0.365 0.378 97744 0.378 down down correct
NBST.US Newbury Street Acquisition Corporation 20240510 0 10.83 10.83 10.83 10.83 100 10.83
NBSTU.US Newbury Street Acquisition Corporation 20240510 0 11.27 11.27 11.27 11.27 0 11.27
NBSTW.US Newbury Street Acquisition Corporation 20240510 0 0.0923 0.094 0.06 0.0695 10522 0.0695 down down correct
NBTB.US NBT Bancorp Inc 20240510 0 37.67 37.9 37.24 37.74 152414 37.74 up up correct
NBTX.US Nanobiotix S.A 20240510 0 6.78 6.79 6.6 6.6 3252 6.6 down down correct
NCMI.US National CineMedia Inc 20240510 0 4.56 4.63 4.46 4.5 558711 4.5 down down correct
NCNA.US NuCana plc 20240510 0 3.52 3.62 3.41 3.59 17918 3.59 up up correct
NCNO.US nCino Inc 20240510 0 30.9 31.165 30.73 31.11 432000 31.11 up up correct
NCSM.US NCS Multistage Holdings Inc 20240510 0 18.64 18.64 18.6 18.6 1841 18.6 down down correct
NCTY.US The9 Limited 20240510 0 7.05 7.05 6.66 6.66 21923 6.66 down down correct
NDAQ.US Nasdaq Inc 20240510 0 60.27 60.71 60.065 60.66 1761826 60.66 up up correct
NDLS.US Noodles & Company 20240510 0 2.18 2.25 2.01 2.07 247271 2.07 down down correct
NDRA.US ENDRA Life Sciences Inc 20240510 0 0.3077 0.3078 0.2948 0.299 30477 0.299 down down correct
NDSN.US Nordson Corporation 20240510 0 278 279.38 275.54 278.89 364643 278.89 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240510 0 16.85 16.99 16.84 16.96 17341 16.96 up up correct
NEGG.US Newegg Commerce Inc 20240510 0 0.8604 0.8772 0.8213 0.8299 298753 0.8299 down down correct
NEO.US NeoGenomics Inc 20240510 0 15.56 15.93 15.45 15.77 601099 15.77 up up correct
NEOG.US Neogen Corporation 20240510 0 12.44 12.5 12.265 12.33 1974559 12.33 down down correct
NEON.US Neonode Inc 20240510 0 2.63 2.7 2.501 2.685 71130 2.685 up up correct
NEPH.US Nephros Inc 20240510 0 2.17 2.28 2.06 2.1 10663 2.1 down down correct
NERV.US Minerva Neurosciences Inc 20240510 0 2.51 2.5114 2.3501 2.39 20962 2.39 down down correct
NESR.US National Energy Services Reunited Corp 20240510 0 9.9 10 9.75 9.75 29399 9.75 down down correct
NEWT.US Newtek Business Services Corp 20240510 0 13.12 13.1756 12.76 12.78 95937 12.78 down down correct
NEXI.US NexImmune Inc 20240510 0 3.53 3.6 3.4197 3.6 5526 3.6 up up correct
NEXT.US NextDecade Corporation 20240510 0 6.9 7.41 6.77 6.8 2973547 6.8 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240510 0 9.43 9.45 9.275 9.41 211790 9.41 down up incorrect
NFE.US New Fortress Energy Inc 20240510 0 27.55 27.82 26.89 26.93 1332985 26.93 down up incorrect
NFLX.US Netflix Inc 20240510 0 619 623.98 605.06 610.87 2653586 610.87 down up incorrect
NFYS.US UN 20240510 0 10.8 10.8 10.8 10.8 0 10.8
NHTC.US Natural Health Trends Corp 20240510 0 7.2 7.4 7.18 7.35 140479 7.15 up down incorrect
NICE.US NICE Ltd 20240510 0 223.53 228.41 223.53 225.15 460923 225.15 up down incorrect
NICHX.US NICHX 20240510 0 28.59 28.59 28.59 28.59 0 28.59
NICK.US Nicholas Financial Inc 20240510 0 6.7966 6.7966 6.7966 6.7966 340 6.7966
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240510 0 7.233 7.27 6.57 6.6 165737 6.6 down up incorrect
NIU.US Niu Technologies 20240510 0 2.46 2.46 2.275 2.32 302123 2.32 down up incorrect
NKLA.US Nikola Corporation 20240510 0 0.58 0.5803 0.53 0.537 113594094 0.537 down up incorrect
NKSH.US National Bankshares Inc 20240510 0 29.98 30.6 29.6013 30.26 41975 30.26 up down incorrect
NKTR.US Nektar Therapeutics 20240510 0 1.65 1.87 1.63 1.76 2360209 1.76 up down incorrect
NKTX.US Nkarta Inc 20240510 0 6.5 6.5 5.9 6.25 1951896 6.25 down up incorrect
NLSP.US NLS Pharmaceutics AG 20240510 0 0.1423 0.1426 0.1326 0.1393 36940 0.1393 down down correct
NLSPW.US NLS Pharmaceutics AG 20240510 0 0.038 0.05 0.02 0.02 21100 0.02 down down correct
NMFC.US New Mountain Finance Corporation 20240510 0 12.64 12.67 12.5899 12.62 457575 12.62 down down correct
NMIH.US NMI Holdings Inc 20240510 0 33.59 33.95 33.59 33.92 335276 33.92 up up correct
NMRD.US Nemaura Medical Inc 20240510 0 0.031 0.036 0.031 0.031 46100 0.031
NMRK.US Newmark Group Inc 20240510 0 10.36 10.48 10.11 10.29 659181 10.2614 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240510 0 1.18 1.18 1.01 1.12 142387 1.12 down down correct
NNAVW.US NextNav Inc. Warrant 20240510 0 3.78 3.78 2.95 3.03 66780 3.03 down down correct
NNBR.US NN Inc 20240510 0 3.36 3.5 3.3136 3.44 122675 3.44 up up correct
NNDM.US Nano Dimension Ltd 20240510 0 2.4 2.436 2.34 2.35 708900 2.35 down down correct
NNOX.US Nano 20240510 0 10.07 10.37 9.99 10.08 944977 10.08 up up correct
NODK.US NI Holdings Inc 20240510 0 15 15.195 15 15.06 3631 15.06 up down incorrect
NOTV.US Inotiv Inc 20240510 0 3.86 3.98 3.69 3.76 640388 3.76 down up incorrect
NOVT.US Novanta Inc 20240510 0 163.12 163.31 161.08 161.28 113519 161.28 down up incorrect
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240510 0 11.89 11.89 11.89 11.89 200 11.89
NOVVR.US Nova Vision Acquisition Corp. Rights 20240510 0 0.18 0.18 0.18 0.18 11583 0.18
NOVVU.US Nova Vision Acquisition Corp. Unit 20240510 0 11.74 11.74 11.74 11.74 0 11.74
NPABU.US New Providence Acquisition Corp. II Unit 20240510 0 11 11 11 11 0 11
NPCE.US NeuroPace Inc 20240510 0 8.08 8.6489 7.65 8.5 336451 8.5 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20240510 0 3.975 4 3.9 3.96 15915 3.96 down up incorrect
NRC.US National Research Corporation 20240510 0 28.8 31.58 28.51 31.06 150054 31.06 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20240510 0 14.12 14.15 13.71 13.77 168072 13.77 down up incorrect
NRIM.US Northrim BanCorp Inc 20240510 0 52.19 53.421 51.3 51.75 11875 51.75 down up incorrect
NRIX.US Nurix Therapeutics Inc 20240510 0 14.05 14.05 13.23 13.51 335009 13.51 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240510 0 16.79 16.79 16.79 16.79 0 16.79
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240510 0 17 17 17 17 0 17
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240510 0 17.01 17.01 17.01 17.01 0 17.01
NRXP.US NRx Pharmaceuticals Inc 20240510 0 2.93 3.19 2.9 3.04 361172 3.04 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20240510 0 0.0757 0.0977 0.071 0.071 10808 0.071 down up incorrect
NSIT.US Insight Enterprises Inc 20240510 0 204.08 206.64 203.08 206.28 145151 206.28 up up correct
NSPR.US InspireMD Inc 20240510 0 2.21 2.2499 2.21 2.2349 3659 2.2349 up up correct
NSSC.US Napco Security Technologies Inc 20240510 0 44.73 45.48 44.09 44.4 346580 44.4 down down correct
NSYS.US Nortech Systems Incorporated 20240510 0 16.277 17.885 16 16 12590 16 down down correct
NTAP.US NetApp Inc 20240510 0 108.84 109.11 107.715 108.5 1703412 108.5 down down correct
NTCT.US NetScout Systems Inc 20240510 0 20.66 20.66 19.97 20.32 477648 20.32 down down correct
NTES.US NetEase Inc 20240510 0 98.61 99.69 97.455 98.53 772647 98.53 down down correct
NTGR.US NETGEAR Inc 20240510 0 12.02 12.2 11.77 12.04 284976 12.04 up up correct
NTIC.US Northern Technologies International Corporation 20240510 0 18.71 19.6331 18.71 18.95 34933 18.95 up up correct
NTLA.US Intellia Therapeutics Inc 20240510 0 25 25.4214 24.22 24.46 2042656 24.46 down down correct
NTNX.US Nutanix Inc 20240510 0 67.84 68.64 67.365 67.58 1794322 67.58 down down correct
NTRA.US Natera Inc 20240510 0 108.11 108.315 101.02 105.29 3499347 105.29 down down correct
NTRB.US Nutriband Inc. Common Stock 20240510 0 3.372 3.58 3.35 3.36 12178 3.36 down down correct
NTRBW.US Nutriband Inc. Warrant 20240510 0 0.46 0.55 0.46 0.55 300 0.55 up up correct
NTRS.US Northern Trust Corporation 20240510 0 87 87.52 86.64 86.7 812108 86.7 down down correct
NTRSO.US Northern Trust Corporation 20240510 0 21.005 21.13 20.85 21 12700 21 down down correct
NTWK.US NetSol Technologies Inc 20240510 0 2.525 2.55 2.4791 2.5 15171 2.5 down down correct
NURO.US NeuroMetrix Inc 20240510 0 4.4813 4.6714 4.42 4.46 11376 4.46 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240510 0 66.7 67.8 64.18 65.48 445545 65.48 down down correct
NUWE.US Nuwellis Inc 20240510 0 0.2837 0.284 0.2356 0.2523 3339874 0.2523 down down correct
NUZE.US NuZee Inc 20240510 0 2.38 2.58 2.29 2.44 141394 2.44 up up correct
NVAX.US Novavax Inc 20240510 0 10.02 11 8.61 8.88 170872000 8.88 down down correct
NVCR.US NovoCure Limited 20240510 0 16.22 16.6 16.02 16.47 821779 16.47 up up correct
NVDA.US NVIDIA Corporation 20240510 0 903.045 914.01 892.27 898.78 33532539 898.78 down down correct
NVEC.US NVE Corporation 20240510 0 77.4 78.69 75.3 75.7 19471 75.7 down down correct
NVEE.US NV5 Global Inc 20240510 0 96.5 97.84 95.79 96.26 52035 96.26 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240510 0 32.26 32.3 32.18 32.23 1447200 32.23 down down correct
NVFY.US Nova LifeStyle Inc 20240510 0 2.14 2.14 1.95 1.95 9196 1.95 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240510 0 194.09 196.84 189.5 193.5 165058 193.5 down down correct
NVNO.US enVVeno Medical Corp 20240510 0 4.97 5.0981 4.93 5 75547 5 up up correct
NVOS.US Novo Integrated Sciences Inc 20240510 0 0.559 0.6399 0.559 0.581 511360 0.581 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240510 0 4.19 4.4648 4 4.1 5576327 4.1 down down correct
NVVE.US Nuvve Holding Corp 20240510 0 0.68 0.698 0.66 0.697 67400 0.697 up up correct
NWBI.US Northwest Bancshares Inc 20240510 0 11.2 11.2 11.05 11.14 363451 11.14 down down correct
NWE.US NorthWestern Corporation 20240510 0 51.68 51.8 51.42 51.77 170873 51.77 up up correct
NWFL.US Norwood Financial Corp 20240510 0 24.31 24.53 23.54 23.63 13887 23.63 down down correct
NWL.US Newell Brands Inc 20240510 0 8.25 8.25 8 8.09 2344298 8.09 down down correct
NWLI.US National Western Life Group Inc 20240510 0 490.5 490.65 489.5 490.65 8729 490.65 up up correct
NWPX.US Northwest Pipe Company 20240510 0 36.74 36.74 36.0201 36.31 20739 36.31 down down correct
NWS.US News Corporation 20240510 0 25.63 25.92 25.51 25.86 1098328 25.86 up up correct
NWSA.US News Corporation 20240510 0 24.8 25.07 24.59 25.03 4267492 25.03 up up correct
NXPI.US NXP Semiconductors N.V 20240510 0 262.5 264 260.18 261.73 1072539 261.73 down down correct
NXST.US Nexstar Media Group Inc 20240510 0 178 178 171.335 172.3 341558 172.3 down down correct
NXTC.US NextCure Inc 20240510 0 1.7 1.72 1.61 1.65 85689 1.65 down down correct
NXTP.US Nextplay Technologies Inc 20240510 0 0.0014 0.0014 0.0014 0.0014 814 0.0014
NYMT.US New York Mortgage Trust Inc 20240510 0 6.18 6.25 6.13 6.15 516746 6.15 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240510 0 19.761 19.99 19.761 19.88 2900 19.88 up up correct
NYMTM.US New York Mortgage Trust Inc 20240510 0 23.35 23.49 23.35 23.46 8700 23.46 up up correct
NYMTN.US New York Mortgage Trust Inc 20240510 0 20.64 20.66 20.63 20.66 1400 20.66 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240510 0 8.47 8.68 8.18 8.23 21065 8.23 down down correct
OB.US Outbrain Inc 20240510 0 4.55 4.55 4.455 4.5 151524 4.5 down down correct
OBLG.US Oblong Inc 20240510 0 0.11 0.1186 0.11 0.1109 313974 0.1109 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240510 0 49.55 49.6775 49.54 49.55 3704 49.55
OCAX.US OCA Acquisition Corp 20240510 0 10.96 10.96 10.96 10.96 100 10.96
OCAXU.US OCA Acquisition Corp 20240510 0 10.84 10.84 10.84 10.84 0 10.84
OCC.US Optical Cable Corporation 20240510 0 2.92 2.99 2.92 2.99 2755 2.99 up up correct
OCCI.US OFS Credit Company Inc 20240510 0 7.43 7.48 7.4 7.43 80500 7.43
OCCIO.US OFS Credit Company Inc 20240510 0 23.95 24.04 23.95 24.04 1400 24.04 up up correct
OCFC.US OceanFirst Financial Corp 20240510 0 15.73 15.75 15.55 15.72 116653 15.72 down down correct
OCFCP.US OceanFirst Financial Corp 20240510 0 24.54 24.54 24.5 24.5 1200 24.5 down down correct
OCG.US Oriental Culture Holding LTD 20240510 0 1.4 1.4 1.25 1.25 1907 1.25 down down correct
OCGN.US Ocugen Inc 20240510 0 1.67 1.6897 1.54 1.59 4735691 1.59 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240510 0 19.17 19.3599 19.1605 19.32 480160 19.32 up up correct
OCUL.US Ocular Therapeutix Inc 20240510 0 5.9 5.95 5.35 5.66 2175270 5.66 down down correct
OCUP.US Ocuphire Pharma Inc 20240510 0 2.01 2.01 1.67 1.72 456314 1.72 down down correct
OCX.US OncoCyte Corporation 20240510 0 2.7001 2.9 2.7001 2.89 6090 2.89 up up correct
ODFL.US Old Dominion Freight Line Inc 20240510 0 183.41 186.65 183.41 185.04 1112400 185.04 up up correct
ODP.US The ODP Corporation 20240510 0 43.42 43.42 40.66 40.76 843520 40.76 down down correct
OESX.US Orion Energy Systems Inc 20240510 0 0.86 0.8602 0.841 0.841 24979 0.841 down down correct
OFED.US Oconee Federal Financial Corp 20240510 0 12.82 12.82 12.82 12.82 0 12.82
OFIX.US Orthofix Medical Inc 20240510 0 14.49 14.79 14.48 14.64 189974 14.64 up up correct
OFLX.US Omega Flex Inc 20240510 0 67.23 67.23 66.72 67 4000 67 down down correct
OFS.US OFS Capital Corporation 20240510 0 9.59 9.63 9.46 9.62 31646 9.62 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240510 0 22.3 22.3 22.3 22.3 0 22.3
OGI.US OrganiGram Holdings Inc 20240510 0 1.83 1.83 1.74 1.76 722789 1.76 down down correct
OKTA.US Okta Inc 20240510 0 98.2 98.8471 96.5 97.42 1227915 97.42 down down correct
OLB.US The OLB Group Inc 20240510 0 4.395 4.7411 4.2246 4.66 60179 4.66 up up correct
OLED.US Universal Display Corporation 20240510 0 174.22 175.75 170.72 171.08 427553 171.08 down down correct
OLK.US Olink Holding AB (publ) 20240510 0 23 23.33 22.975 23.32 353117 23.32 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240510 0 78.64 78.68 77.36 77.84 575457 77.84 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20240510 0 9.89 10.02 9.1601 9.32 606720 9.32 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20240510 0 1.62 1.64 1.58 1.59 812081 1.59 down up incorrect
OM.US Outset Medical Inc 20240510 0 3.27 3.27 2.93 3.07 1434931 3.07 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240510 0 89.41 89.41 87.7 88.51 17961 88.51 down up incorrect
OMCL.US Omnicell Inc 20240510 0 30.41 31.15 29.35 30.12 537091 30.12 down up incorrect
OMER.US Omeros Corporation 20240510 0 3.59 3.6 3.37 3.51 198185 3.51 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20240510 0 3.93 4.25 3.9 4.09 130479 4.09 up down incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20240510 0 2.2 2.2 1.95 1.96 519333 1.96 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20240510 0 0.4766 0.479 0.3851 0.4118 150527 0.4118 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20240510 0 0.2 0.27 0.2 0.27 157648 0.27 up down incorrect
ON.US ON Semiconductor Corporation 20240510 0 71.78 71.78 69.93 70.46 3669800 70.46 down up incorrect
ONB.US Old National Bancorp 20240510 0 17.36 17.49 17.15 17.45 1353620 17.45 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20240510 0 8.21 8.9293 8.0994 8.179 2568 8.179 down up incorrect
ONCY.US Oncolytics Biotech Inc 20240510 0 1.24 1.25 1.13 1.17 328027 1.17 down down correct
ONDS.US Ondas Holdings Inc 20240510 0 0.8189 0.8375 0.7814 0.7997 168370 0.7997 down down correct
ONEW.US OneWater Marine Inc 20240510 0 24.37 24.37 23.775 24.32 48008 24.32 down down correct
ONVO.US Organovo Holdings Inc 20240510 0 0.975 0.975 0.8995 0.924 149252 0.924 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240510 0 12.84 12.84 12.84 12.84 0 12.84
OPBK.US OP Bancorp 20240510 0 9.86 9.91 9.86 9.89 16371 9.89 up up correct
OPCH.US Option Care Health Inc 20240510 0 30.32 30.5375 30.06 30.12 1021221 30.12 down down correct
OPEN.US Opendoor Technologies Inc 20240510 0 2.32 2.35 2.24 2.32 12667570 2.32
OPGN.US OpGen Inc 20240510 0 0.4675 0.4675 0.43 0.442 173236 0.442 down down correct
OPHC.US OptimumBank Holdings Inc 20240510 0 4.35 4.35 4.3 4.3 865 4.3 down down correct
OPI.US Office Properties Income Trust 20240510 0 2.27 2.28 2.16 2.19 527448 2.19 down down correct
OPINL.US Office Properties Income Trust 20240510 0 10.89 11 10.72 10.79 4200 10.3956 down down correct
OPK.US OPKO Health Inc 20240510 0 1.26 1.29 1.24 1.28 2103547 1.28 up up correct
OPOF.US Old Point Financial Corporation 20240510 0 14.0101 14.0101 14.0101 14.0101 275 14.0101
OPRA.US Opera Limited 20240510 0 14.11 14.12 13.6603 13.77 527824 13.77 down down correct
OPRT.US Oportun Financial Corporation 20240510 0 4 4.43 3.71 4.42 826951 4.42 up up correct
OPRX.US OptimizeRx Corporation 20240510 0 10.94 11.04 10.52 10.81 129423 10.81 down down correct
OPT.US Opthea Limited 20240510 0 3.8 3.8999 3.5 3.62 105569 3.62 down down correct
OPTN.US OptiNose Inc 20240510 0 1.14 1.24 1.12 1.22 853754 1.22 up up correct
ORGN.US Origin Materials Inc 20240510 0 1.18 1.23 1.1 1.135 1187540 1.135 down down correct
ORGNW.US Origin Materials Inc Warrant 20240510 0 0.073 0.075 0.0522 0.0686 28143 0.0686 down down correct
ORGO.US Organogenesis Holdings Inc 20240510 0 2.51 3.14 2.495 3.03 3551467 3.03 up up correct
ORGS.US Orgenesis Inc 20240510 0 0.546 0.58 0.53 0.58 45757 0.58 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240510 0 9.87 9.87 8.87 8.99 242533 8.99 down down correct
ORLY.US O'Reilly Automotive Inc 20240510 0 1026.62 1030.8199 1013.12 1019.33 330700 1019.33 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240510 0 2.37 2.445 2.35 2.395 76371 2.395 up up correct
ORRF.US Orrstown Financial Services Inc 20240510 0 26.69 26.81 26.44 26.65 50267 26.65 down down correct
OSBC.US Old Second Bancorp Inc 20240510 0 14.38 14.65 14.35 14.57 317802 14.57 up up correct
OSIS.US OSI Systems Inc 20240510 0 135.52 136.65 134.435 135.99 80264 135.99 up up correct
OSPN.US OneSpan Inc 20240510 0 12.52 12.6 11.99 12.01 789605 12.01 down down correct
OSS.US One Stop Systems Inc 20240510 0 2.97 2.97 2.65 2.665 63054 2.665 down down correct
OSUR.US OraSure Technologies Inc 20240510 0 5.09 5.15 4.8 4.86 1036849 4.86 down down correct
OSW.US OneSpaWorld Holdings Limited 20240510 0 15 15 14.7 14.83 470295 14.83 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240510 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240510 0 30.22 30.93 30.2 30.35 810191 30.35 up up correct
OTLK.US Outlook Therapeutics Inc 20240510 0 7.75 7.825 7.5253 7.58 392664 7.58 down down correct
OTLY.US Oatly Group AB 20240510 0 1.25 1.28 1.22 1.23 941635 1.23 down down correct
OTRK.US Ontrak Inc 20240510 0 0.27 0.2847 0.255 0.2739 392879 0.2739 up up correct
OTRKP.US Ontrak Inc 20240510 0 0.358 0.358 0.358 0.358 118 0.358
OTTR.US Otter Tail Corporation 20240510 0 91.4 93.355 90.7701 92.94 147636 92.4699 up up correct
OUST.US WT 20240510 0 0.0771 0.087 0.0733 0.0733 55563 0.0733 down down correct
OVBC.US Ohio Valley Banc Corp 20240510 0 23.55 23.55 23.55 23.55 421 23.55
OVID.US Ovid Therapeutics Inc 20240510 0 3.06 3.06 3 3 54455 3 down down correct
OVLY.US Oak Valley Bancorp 20240510 0 23.76 23.775 23.6 23.75 2912 23.75 down down correct
OWSCX.US OWSCX 20240510 0 19.32 19.32 19.32 19.32 0 19.32
OXBR.US Oxbridge Re Holdings Limited 20240510 0 1.54 1.548 1.29 1.33 41768 1.33 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20240510 0 0.06 0.06 0.0374 0.0374 222 0.0374 down down correct
OXLC.US Oxford Lane Capital Corp 20240510 0 5.22 5.28 5.2 5.25 2879185 5.1727 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240510 0 24.03 24.06 24.02 24.02 1700 24.02 down down correct
OXLCM.US Oxford Lane Capital Corp 20240510 0 25.0324 25.0365 25.02 25.03 8662 24.8897 down down correct
OXLCP.US Oxford Lane Capital Corp 20240510 0 23.51 23.68 23.51 23.54 3400 23.4107 up up correct
OXSQ.US Oxford Square Capital Corp 20240510 0 3.22 3.25 3.22 3.22 243673 3.185
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240510 0 22.54 22.54 22.54 22.54 100 22.54
OXSQZ.US Oxford Square Capital Corp. 20240510 0 24.03 24.03 24.03 24.03 500 24.03
OZK.US Bank OZK 20240510 0 47.58 47.89 47.26 47.78 577500 47.78 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240510 0 16.818 16.93 16.65 16.92 14000 16.92 up up correct
PAA.US Plains All American Pipeline L.P 20240510 0 17.81 17.83 17.555 17.64 1596646 17.64 down down correct
PAAS.US Pan American Silver Corp 20240510 0 20.86 20.88 20.33 20.35 5211004 20.35 down up incorrect
PACB.US Pacific Biosciences of California Inc 20240510 0 1.72 1.9 1.67 1.77 13433570 1.77 up down incorrect
PAGP.US Plains GP Holdings L.P 20240510 0 18.64 18.65 18.37 18.46 1318260 18.46 down up incorrect
PAHC.US Phibro Animal Health Corporation 20240510 0 17.82 17.89 17.03 17.55 127608 17.55 down up incorrect
PALI.US Palisade Bio Inc 20240510 0 6.8 6.8999 6.6801 6.71 12654 6.71 down up incorrect
PALT.US Paltalk Inc. Common Stock 20240510 0 3.21 3.27 3.1 3.1 21833 3.1 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20240510 0 7.8 8.18 7.52 7.55 248116 7.55 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20240510 0 298.31 300.9659 296.92 297.47 2139051 297.47 down up incorrect
PASG.US Passage Bio Inc 20240510 0 1.42 1.51 1.42 1.47 60663 1.47 up down incorrect
PATK.US Patrick Industries Inc 20240510 0 115.6 115.99 113.46 114.88 95592 114.88 down down correct
PAVM.US PAVmed Inc 20240510 0 2.24 2.3299 2.1079 2.12 20895 2.12 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240510 0 0.0301 0.0499 0.03 0.0499 7656 0.0499 up up correct
PAX.US Patria Investments Limited 20240510 0 12.87 13.06 12.86 12.91 266694 12.91 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240510 0 5.83 5.92 5.76 5.84 2233238 5.84 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240510 0 0.3651 0.3999 0.3651 0.3651 10285 0.3651
PAYS.US PaySign Inc 20240510 0 4.9 4.98 4.78 4.84 193652 4.84 down down correct
PAYX.US Paychex Inc 20240510 0 121.79 122.62 121.32 122.55 1063041 122.55 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240510 0 12.75 12.75 12.555 12.5999 10037 12.5999 down down correct
PBFS.US Pioneer Bancorp Inc 20240510 0 9.5 9.5 9.3 9.31 4907 9.31 down down correct
PBHC.US Pathfinder Bancorp Inc 20240510 0 12.53 12.59 12.05 12.26 4658 12.26 down down correct
PBLA.US Panbela Therapeutics Inc 20240510 0 0.39 0.39 0.35 0.3798 49064 0.3798 down up incorrect
PBPB.US Potbelly Corporation 20240510 0 9.17 9.3299 8.6 8.81 465638 8.81 down up incorrect
PBYI.US Puma Biotechnology Inc 20240510 0 4.79 4.91 4.7 4.81 232747 4.81 up down incorrect
PCAR.US PACCAR Inc 20240510 0 109.04 109.66 108.72 109.18 1810853 108.8735 up down incorrect
PCB.US PCB Bancorp 20240510 0 15.67 15.69 15.38 15.54 12700 15.54 down up incorrect
PCH.US PotlatchDeltic Corporation 20240510 0 43.03 43.46 42.8 43.17 402976 43.17 up down incorrect
PCRX.US Pacira BioSciences Inc 20240510 0 29.86 30.7 29.14 29.42 5644229 29.42 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240510 0 2.11 2.19 2.08 2.09 56712 2.09 down down correct
PCT.US PureCycle Technologies Inc 20240510 0 4.92 4.93 4.61 4.84 1660877 4.84 down down correct
PCTTU.US PureCycle Technologies Inc 20240510 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240510 0 1.14 1.3 1.14 1.3 7614 1.3 up up correct
PCTY.US Paylocity Holding Corporation 20240510 0 163.79 164.96 161.53 163.62 617776 163.62 down down correct
PCVX.US Vaxcyte Inc 20240510 0 65.2 66.71 64.76 65.19 533487 65.19 down down correct
PCYO.US Pure Cycle Corporation 20240510 0 9.92 9.92 9.77 9.81 15256 9.81 down down correct
PDCO.US Patterson Companies Inc 20240510 0 26.06 26.33 24.77 25.3 1731383 25.3 down down correct
PDD.US Pinduoduo Inc 20240510 0 138.81 140.25 136.15 136.27 4231100 136.27 down down correct
PDEX.US Pro 20240510 0 18.77 18.97 18.49 18.61 12133 18.61 down down correct
PDFS.US PDF Solutions Inc 20240510 0 32.87 35.17 29.58 34.29 343578 34.29 up up correct
PDLB.US PDL Community Bancorp 20240510 0 8.74 8.74 8.62 8.62 10607 8.62 down down correct
PDSB.US PDS Biotechnology Corporation 20240510 0 3.9 4.0299 3.42 3.51 1020015 3.51 down down correct
PDSKX.US PDSKX 20240510 0 25.57 25.57 25.57 25.57 0 25.57
PDSRX.US PDSRX 20240510 0 25.46 25.46 25.46 25.46 0 25.46
PDSYX.US PDSYX 20240510 0 25.84 25.84 25.84 25.84 0 25.84
PEB.US PH 20240510 0 18.6504 18.6504 18.54 18.54 37623 18.54 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240510 0 30.65 30.99 30.65 30.8 7387 30.8 up up correct
PEBO.US Peoples Bancorp Inc 20240510 0 30.53 30.53 30.16 30.45 58996 30.45 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240510 0 33.15 33.21 32.8 32.89 392886 32.7924 down down correct
PEGA.US Pegasystems Inc 20240510 0 61.13 61.71 60.7925 61.46 275944 61.46 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240510 0 8.99 8.99 8.99 8.99 0 8.99
PENN.US Penn National Gaming Inc 20240510 0 16.35 16.48 15.68 16.08 4789815 16.08 down down correct
PEP.US PepsiCo Inc 20240510 0 177.95 180.16 177.61 179.79 4201814 179.79 up up correct
PERI.US Perion Network Ltd 20240510 0 12.2 12.32 11.71 11.81 774951 11.81 down down correct
PESI.US Perma 20240510 0 11.93 12.65 11.93 12.58 66078 12.58 up up correct
PETQ.US PetIQ Inc 20240510 0 18.64 18.65 18.06 18.44 331678 18.44 down down correct
PETS.US PetMed Express Inc 20240510 0 4.28 4.29 4.06 4.08 272375 4.08 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240510 0 0.75 0.75 0.7 0.7 18804 0.7 down down correct
PETZ.US TDH Holdings Inc 20240510 0 1.129 1.13 1.09 1.092 5912 1.092 down down correct
PFALX.US PFALX 20240510 0 6.92 6.92 6.92 6.92 0 6.92
PFBC.US Preferred Bank 20240510 0 79.36 79.79 78.31 78.71 39283 78.71 down down correct
PFC.US Premier Financial Corp 20240510 0 21.23 21.35 21.01 21.25 126653 21.25 up up correct
PFFLX.US PFFLX 20240510 0 6.92 6.92 6.92 6.92 0 6.92
PFG.US Principal Financial Group Inc 20240510 0 83.68 84.155 83.5784 83.96 951170 83.96 up up correct
PFIE.US Profire Energy Inc 20240510 0 1.53 1.55 1.45 1.48 452618 1.48 down down correct
PFIS.US Peoples Financial Services Corp 20240510 0 39.24 39.24 38.55 38.65 4254 38.65 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240510 0 6.92 6.92 6.92 6.92 0 6.92
PFLT.US PennantPark Floating Rate Capital Ltd 20240510 0 11.52 11.55 11.43 11.51 1088896 11.4069 down down correct
PFMT.US Performant Financial Corporation 20240510 0 3.12 3.24 3.09 3.19 209561 3.19 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240510 0 10.65 10.65 10.65 10.65 0 10.65
PFX.US Phenixfin Corporation 20240510 0 45.28 47.2957 44.775 46.75 6700 46.75 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240510 0 22.3 22.3 22.3 22.3 0 22.3
PGC.US Peapack 20240510 0 23.27 23.345 22.9 23.05 136640 23.05 down up incorrect
PGEN.US Precigen Inc 20240510 0 1.29 1.31 1.2 1.27 1123845 1.27 down up incorrect
PGNY.US Progyny Inc 20240510 0 23.9 27.91 23.9 27.53 9000761 27.53 up down incorrect
PHAR.US Pharming Group NV 20240510 0 9.9698 10.2 9.4 10 2927 10 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20240510 0 10.16 10.56 9.34 9.525 856132 9.525 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20240510 0 0.75 0.78 0.6912 0.7045 53725 0.7045 down up incorrect
PHUN.US Phunware Inc 20240510 0 7.04 7.23 6.6 6.75 516700 6.75 down down correct
PHVS.US Pharvaris N.V 20240510 0 20.79 21.52 20.14 21.46 66628 21.46 up up correct
PI.US Impinj Inc 20240510 0 160.49 163.08 159.79 160.27 335696 160.27 down down correct
PIIVX.US PIIVX 20240510 0 40.19 40.19 40.19 40.19 0 40.19
PINC.US Premier Inc 20240510 0 19.7 19.8 19.27 19.5 1703548 19.5 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240510 0 11 11.2575 11 11.15 8554 11.15 up up correct
PIXY.US ShiftPixy Inc 20240510 0 1.84 1.9068 1.75 1.788 68419 1.788 down down correct
PKBK.US Parke Bancorp Inc 20240510 0 16.99 17.0486 16.92 16.98 8553 16.98 down down correct
PKOH.US Park 20240510 0 26.38 27.125 25.76 27.11 22962 27.11 up up correct
PLAB.US Photronics Inc 20240510 0 29.51 29.78 28.85 28.92 204750 28.92 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240510 0 53.7 54.5 53.47 53.76 615309 53.76 up up correct
PLBC.US Plumas Bancorp 20240510 0 35.2 35.2 35.2 35.2 1900 35.2
PLBY.US PLBY Group Inc 20240510 0 1 1.02 0.88 0.91 1168995 0.91 down down correct
PLCE.US The Children's Place Inc 20240510 0 11.3 11.42 10.18 10.99 822508 10.99 down down correct
PLL.US Piedmont Lithium Inc 20240510 0 13.07 13.64 12.8534 13.21 483897 13.21 up up correct
PLMI.US Plum Acquisition Corp. I 20240510 0 11.12 11.12 11.12 11.12 0 11.12
PLMIU.US Plum Acquisition Corp. I 20240510 0 11.11 11.11 11.11 11.11 0 11.11
PLMIW.US Plum Acquisition Corp. I 20240510 0 0.27 0.3 0.25 0.25 13400 0.25 down down correct
PLMR.US Palomar Holdings Inc 20240510 0 83.99 84.3 82.45 83.85 104312 83.85 down down correct
PLPC.US Preformed Line Products Company 20240510 0 131.63 131.88 129.87 131.12 12973 131.12 down down correct
PLRX.US Pliant Therapeutics Inc 20240510 0 13.95 14 13.325 13.81 487214 13.81 down down correct
PLSE.US Pulse Biosciences Inc 20240510 0 6.91 7.46 6.8 7.45 150500 7.45 up up correct
PLTK.US Playtika Holding Corp 20240510 0 8.93 8.93 8.45 8.58 1266999 8.58 down down correct
PLUG.US Plug Power Inc 20240510 0 2.72 2.83 2.49 2.56 32918289 2.56 down up incorrect
PLUS.US ePlus inc 20240510 0 79.93 80.12 79.17 79.86 91970 79.86 down up incorrect
PLXS.US Plexus Corp 20240510 0 107.3 108.19 107.04 107.95 76043 107.95 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20240510 0 8.81 8.825 8.695 8.76 744134 8.76 down up incorrect
PMAAX.US PMAAX 20240510 0 10.28 10.28 10.28 10.28 0 10.28
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240510 0 2.2057 2.22 2.155 2.155 6810 2.155 down up incorrect
PMD.US Psychemedics Corporation 20240510 0 2.55 2.55 2.55 2.55 1131 2.55
PMFLX.US PMFLX 20240510 0 10.28 10.28 10.28 10.28 0 10.28
PMGM.US Priveterra Acquisition Corp 20240510 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240510 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240510 0 19.21 19.29 19.04 19.05 15970 19.05 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20240510 0 20.83 21.99 20.5386 21.84 54180 21.84 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20240510 0 2.11 2.16 1.975 2.04 311504 2.04 down up incorrect
PNBK.US Patriot National Bancorp Inc 20240510 0 3.66 3.66 3.54 3.54 689 3.54 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20240510 0 83.42 83.88 82.75 83.58 220079 83.58 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20240510 0 23.34 23.44 23.34 23.44 14700 23.0244 up up correct
PNNT.US PennantPark Investment Corporation 20240510 0 7.37 7.37 7.14 7.28 760289 7.2103 down down correct
PNRG.US PrimeEnergy Resources Corporation 20240510 0 104.04 104.04 104.04 104.04 294 104.04
PNTG.US The Pennant Group Inc 20240510 0 22.29 22.72 22.105 22.64 141638 22.64 up up correct
POAI.US Predictive Oncology Inc 20240510 0 1.75 1.7799 1.61 1.63 58951 1.63 down down correct
PODD.US Insulet Corporation 20240510 0 181.87 193.3 162.715 165.9 3176414 165.9 down down correct
POLA.US Polar Power Inc 20240510 0 0.3771 0.4 0.3623 0.38 25779 0.38 up up correct
POOL.US Pool Corporation 20240510 0 372.3 377.26 370.06 374.21 255845 373.0205 up up correct
POWI.US Power Integrations Inc 20240510 0 77.5 77.5 75.41 75.41 620907 75.41 down down correct
POWL.US Powell Industries Inc 20240510 0 166.98 175.6012 165.631 168.23 394824 167.9521 up up correct
POWW.US AMMO Inc 20240510 0 2.46 2.47 2.42 2.43 171973 2.43 down down correct
POWWP.US AMMO Inc 20240510 0 25.75 26.41 25.75 26.03 3200 26.03 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240510 0 23.32 23.3499 22.84 23.28 325455 23.28 down down correct
PPBT.US Purple Biotech Ltd 20240510 0 0.53 0.5613 0.501 0.5251 68345 0.5251 down down correct
PPC.US Pilgrim's Pride Corporation 20240510 0 37.42 37.55 36.88 37.13 595232 37.13 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240510 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240510 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240510 0 9.27 9.27 8.85 8.92 3874 8.92 down down correct
PPSI.US Pioneer Power Solutions Inc 20240510 0 4 4.0299 3.9152 3.99 38155 3.99 down down correct
PPTA.US Midas Gold Corp. 20240510 0 5.5 5.62 5.34 5.46 78276 5.46 down down correct
PRAA.US PRA Group Inc 20240510 0 26.35 26.5 25.745 26.46 257022 26.46 up up correct
PRAX.US Praxis Precision Medicines Inc 20240510 0 50.15 52.2716 48.47 48.78 128505 48.78 down down correct
PRCH.US Porch Group Inc 20240510 0 3.39 3.44 3.11 3.11 1067372 3.11 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240510 0 63.5 64.39 61.985 62.65 411490 62.65 down down correct
PRDEX.US PREDEX Funds 20240510 0 23.91 23.91 23.91 23.91 0 23.91
PRDO.US Perdoceo Education Corporation 20240510 0 23.79 23.84 23.2 23.76 438670 23.76 down down correct
PRFT.US Perficient Inc 20240510 0 73.57 73.65 73.45 73.6 654519 73.6 up up correct
PRFX.US PainReform Ltd 20240510 0 0.81 0.8499 0.78 0.78 14683 0.78 down down correct
PRGS.US Progress Software Corporation 20240510 0 50.69 51.07 50.32 50.95 703654 50.95 up up correct
PRIM.US Primoris Services Corporation 20240510 0 50.7 51.21 49.21 50.24 676664 50.24 down down correct
PRIVX.US Sharespost 100 Fund 20240510 0 39.52 39.52 39.52 39.52 0 39.52
PRLD.US Prelude Therapeutics Incorporated 20240510 0 4.04 4.04 3.69 3.73 53753 3.73 down down correct
PRLVX.US PRLVX 20240510 0 38.87 38.87 38.87 38.87 0 38.87
PROC.US Procaps Group S.A. Ordinary Shares 20240510 0 2.76 2.85 2.72 2.72 1400 2.72 down down correct
PROCW.US Procaps Group S.A. Warrants 20240510 0 0.04 0.0483 0.04 0.0483 0 0.0483 up up correct
PROF.US Profound Medical Corp 20240510 0 8.8 8.8 7.7 7.73 80836 7.73 down down correct
PROV.US Provident Financial Holdings Inc 20240510 0 12.7826 12.7826 12.78 12.78 3678 12.6369 down down correct
PRPH.US ProPhase Labs Inc 20240510 0 4.96 5.07 4.735 5.05 32777 5.05 up up correct
PRPL.US Purple Innovation Inc 20240510 0 1.59 1.59 1.5 1.54 319201 1.54 down down correct
PRPO.US Precipio Inc 20240510 0 5.935 6.2654 5.8334 6.035 7993 6.035 up up correct
PRQR.US ProQR Therapeutics N.V 20240510 0 2 2.1642 1.93 1.98 181123 1.98 down down correct
PRTA.US Prothena Corporation plc 20240510 0 22.31 22.9 21.31 21.34 454379 21.34 down down correct
PRTC.US PureTech Health plc 20240510 0 27.46 27.46 27.46 27.46 200 27.46
PRTG.US Portage Biotech Inc 20240510 0 0.28 0.4195 0.2251 0.2523 3006899 0.2523 down down correct
PRTH.US Priority Technology Holdings Inc 20240510 0 3.58 3.65 3.53 3.64 23769 3.64 up up correct
PRTS.US CarParts.com Inc 20240510 0 1.1 1.1094 1.03 1.04 940428 1.04 down down correct
PRVA.US Privia Health Group Inc 20240510 0 18.28 18.33 17.74 17.97 1042071 17.97 down down correct
PSA.US PQ 20240510 0 17.48 17.48 17.24 17.35 3724 17.35 down down correct
PSEC.US Prospect Capital Corporation 20240510 0 5.42 5.55 5.42 5.47 2472496 5.47 up up correct
PSHG.US Performance Shipping Inc 20240510 0 2.24 2.29 2.12 2.17 145596 2.17 down down correct
PSMT.US PriceSmart Inc 20240510 0 85.17 85.3875 84.63 84.89 81776 84.89 down down correct
PSNL.US Personalis Inc 20240510 0 1.64 1.685 1.52 1.57 134137 1.57 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240510 0 18.09 18.09 18.09 18.09 0 18.09
PSTV.US Plus Therapeutics Inc 20240510 0 2.22 2.2369 2.1 2.16 65498 2.16 down down correct
PSTX.US Poseida Therapeutics Inc 20240510 0 2.74 2.785 2.592 2.645 368911 2.645 down down correct
PT.US Pintec Technology Holdings Limited 20240510 0 1.06 1.1 1.04 1.07 161295 1.07 up up correct
PTC.US PTC Inc 20240510 0 180.62 182.13 179.405 180 629877 180 down down correct
PTCT.US PTC Therapeutics Inc 20240510 0 31.23 32.69 31.01 32.25 590683 32.25 up up correct
PTDEX.US PREDEX 20240510 0 24.01 24.01 24.01 24.01 0 24.01
PTEN.US Patterson 20240510 0 11.23 11.29 10.855 10.89 4437147 10.89 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20240510 0 28.57 28.765 27.93 28.23 513289 28.23 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20240510 0 1.32 1.3452 1.32 1.3452 870 1.3452 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20240510 0 10.13 10.32 9.93 10.11 2638142 10.11 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20240510 0 19.83 19.95 19.72 19.9 28120 19.9 up down incorrect
PTON.US Peloton Interactive Inc 20240510 0 4.47 4.51 4.17 4.21 12321360 4.21 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20240510 0 0.645 0.6799 0.63 0.6384 73570 0.6384 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20240510 0 17.487 17.57 17.44 17.57 5601 17.57 up up correct
PTVE.US Pactiv Evergreen Inc 20240510 0 13.44 13.57 13.18 13.31 267285 13.31 down down correct
PUBM.US PubMatic Inc 20240510 0 22.47 22.7 22.25 22.49 446687 22.49 up up correct
PUCK.US Goal Acquisitions Corp 20240510 0 10.76 10.76 10.76 10.76 0 10.76
PUCKU.US Goal Acquisitions Corp 20240510 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20240510 0 0.005 0.0076 0.0035 0.0039 36206 0.0039 down down correct
PULM.US Pulmatrix Inc 20240510 0 1.8 1.92 1.76 1.78 44325 1.78 down down correct
PUYI.US Puyi Inc 20240510 0 8.95 9.2 8.9 9.04 3611 9.04 up up correct
PVBC.US Provident Bancorp Inc 20240510 0 9.4 9.515 9.29 9.4 22351 9.4
PWDEX.US PREDEX 20240510 0 24 24 24 24 0 24
PWFL.US PowerFleet Inc 20240510 0 5.04 5.24 5 5.2 666091 5.2 up up correct
PWOD.US Penns Woods Bancorp Inc 20240510 0 19.05 19.11 18.7935 19.1 27876 19.1 up up correct
PWP.US Perella Weinberg Partners 20240510 0 14.91 15.29 14.78 15.22 379700 15.22 up up correct
PXLW.US Pixelworks Inc 20240510 0 1.92 1.92 1.73 1.81 328256 1.81 down down correct
PXS.US Pyxis Tankers Inc 20240510 0 4.89 4.98 4.8494 4.9099 45563 4.9099 up up correct
PXSAP.US Pyxis Tankers Inc 20240510 0 24.74 24.74 24.74 24.74 100 24.74
PYCR.US Paycor HCM Inc. Common Stock 20240510 0 14.81 14.86 13.9245 14.5 1769797 14.5 down down correct
PYPD.US PolyPid Ltd 20240510 0 4.575 4.75 4.575 4.743 800 4.743 up up correct
PYPL.US PayPal Holdings Inc 20240510 0 64.59 64.94 62.88 62.93 8745800 62.93 down down correct
PYXS.US Pyxis Oncology Inc. 20240510 0 4.48 4.55 4.31 4.34 229035 4.34 down down correct
PZZA.US Papa John's International Inc 20240510 0 53.48 54.74 52.35 53.32 1730039 53.32 down down correct
QCOM.US QUALCOMM Incorporated 20240510 0 182 183.545 181.238 182.08 4702542 182.08 up up correct
QCRH.US QCR Holdings Inc 20240510 0 59.31 59.51 58.98 59.21 22747 59.21 down down correct
QDEL.US Quidel Corporation 20240510 0 43.59 43.715 41.52 42.61 1081202 42.61 down down correct
QFIN.US 360 DigiTech Inc 20240510 0 21 21.49 20.56 20.67 693198 20.67 down down correct
QH.US Quhuo Limited 20240510 0 0.539 0.5449 0.52 0.5201 19015 0.5201 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240510 0 4.02 4.08 4.0023 4.03 109406 4.03 up up correct
QIWI.US QIWI plc 20240510 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240510 0 0.2778 0.2897 0.264 0.2845 45956 0.2845 up up correct
QLI.US Qilian International Holding Group Limited 20240510 0 0.6956 0.7397 0.631 0.7299 8166 0.7299 up up correct
QLYS.US Qualys Inc 20240510 0 152.46 153.57 150.05 150.31 380270 150.31 down down correct
QMCO.US Quantum Corporation 20240510 0 0.54 0.5488 0.5019 0.545 88959 0.545 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240510 0 0.7899 0.79 0.7553 0.7726 68623 0.7726 down down correct
QNST.US QuinStreet Inc 20240510 0 18.83 19.13 18.13 18.47 433394 18.47 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240510 0 23.73 23.78 23.59 23.64 65200 23.64 down down correct
QRHC.US Quest Resource Holding Corporation 20240510 0 10.51 10.51 9.61 9.83 57016 9.83 down down correct
QRTEA.US Qurate Retail Inc 20240510 0 0.7824 0.7999 0.6882 0.7 15684120 0.7 down down correct
QRTEB.US Qurate Retail Inc 20240510 0 4.19 4.19 4.19 4.19 525 4.19
QRTEP.US Qurate Retail Inc 20240510 0 49.25 49.47 47.8 49 35300 49 down down correct
QRVO.US Qorvo Inc 20240510 0 97.68 97.91 96.68 97.69 816300 97.69 up up correct
QSI.US Quantum 20240510 0 1.81 1.85 1.67 1.7 562515 1.7 down down correct
QSIAW.US Quantum 20240510 0 0.2014 0.2014 0.2014 0.2014 101 0.2014
QTRX.US Quanterix Corporation 20240510 0 17.1 17.35 16.59 16.68 498776 16.68 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240510 0 0.79 0.79 0.735 0.7476 893020 0.7476 down down correct
QUIK.US QuickLogic Corporation 20240510 0 12.65 12.96 12.28 12.48 234936 12.48 down down correct
QURE.US uniQure N.V 20240510 0 5.11 5.1377 4.795 4.92 730215 4.92 down down correct
RAIL.US FreightCar America Inc 20240510 0 3.75 3.7785 3.45 3.48 70491 3.48 down down correct
RAND.US Rand Capital Corporation 20240510 0 14.15 14.51 13.936 14.3 2829 14.3 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240510 0 6.65 6.65 6.01 6.31 112320 6.31 down up incorrect
RAPT.US RAPT Therapeutics Inc 20240510 0 4.54 4.63 4.18 4.33 2152912 4.33 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20240510 0 41.54 41.56 40.26 40.9 549642 40.9 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20240510 0 1.8096 1.86 1.7801 1.85 23359 1.85 up down incorrect
RBB.US RBB Bancorp 20240510 0 18.89 18.89 18.635 18.73 18157 18.73 down up incorrect
RBBN.US Ribbon Communications Inc 20240510 0 3.23 3.26 3.14 3.16 154851 3.16 down up incorrect
RBCAA.US Republic Bancorp Inc 20240510 0 54.32 54.32 52.935 53.94 16363 53.94 down up incorrect
RBCN.US Rubicon Technology Inc 20240510 0 0.82 0.82 0.82 0.82 300 0.82
RBKB.US Rhinebeck Bancorp Inc 20240510 0 7.9 7.9 7.52 7.8 1565 7.8 down up incorrect
RCAT.US Red Cat Holdings Inc 20240510 0 1.2 1.2042 1.15 1.17 345683 1.17 down down correct
RCEL.US AVITA Medical Inc 20240510 0 8.65 8.86 7.9672 8.26 329508 8.26 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240510 0 9.89 9.89 9.89 9.89 0 9.89
RCICX.US Resource Credit Income Fund Class C 20240510 0 10.01 10.01 10.01 10.01 0 10.01
RCIIX.US Resource Credit Income Fund Class I Shar 20240510 0 9.91 9.91 9.91 9.91 0 9.91
RCILX.US RCILX 20240510 0 9.89 9.89 9.89 9.89 0 9.89
RCIWX.US Resource Credit Income Fund Class W Shar 20240510 0 9.89 9.89 9.89 9.89 0 9.89
RCKT.US Rocket Pharmaceuticals Inc 20240510 0 23.49 23.64 22.72 22.72 401938 22.72 down down correct
RCKY.US Rocky Brands Inc 20240510 0 35.76 35.86 34.1901 34.39 43899 34.39 down down correct
RCM.US R1 RCM Inc 20240510 0 12.28 12.36 11.9 12.08 3897785 12.08 down down correct
RCMT.US RCM Technologies Inc 20240510 0 20.79 21.14 20.32 20.4 81574 20.4 down down correct
RCON.US Recon Technology Ltd 20240510 0 1.88 1.88 1.76 1.76 113086 1.76 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240510 0 1.75 1.75 1.4 1.56 9906 1.56 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240510 0 0.0051 0.0051 0.0051 0.0051 0 0.0051
RDCM.US RADCOM Ltd 20240510 0 9.3 9.32 9.1673 9.25 10605 9.25 down down correct
RDFN.US Redfin Corporation 20240510 0 7.14 7.32 7.02 7.145 4633226 7.145 up up correct
RDHL.US RedHill Biopharma Ltd 20240510 0 0.458 0.465 0.452 0.4583 143589 0.4583 up up correct
RDI.US Reading International Inc 20240510 0 1.63 1.76 1.63 1.76 920 1.76 up up correct
RDIB.US Reading International Inc 20240510 0 16.3 16.3 16.3 16.3 54 16.3
RDNT.US RadNet Inc 20240510 0 53.82 55.5399 53.11 55.25 639283 55.25 up up correct
RDUS.US Radius Health Inc 20240510 0 18.34 18.43 18.03 18.39 209700 18.39 up up correct
RDVT.US Red Violet Inc 20240510 0 20.87 20.92 19.9914 20.37 47320 20.37 down down correct
RDWR.US Radware Ltd 20240510 0 19.47 19.86 19.21 19.33 458928 19.33 down down correct
REAL.US The RealReal Inc 20240510 0 4.23 4.345 4.04 4.13 1877439 4.13 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240510 0 4.8 4.95 4.66 4.76 630481 4.76 down down correct
REE.US REE Automotive Ltd. 20240510 0 4.13 4.29 4.073 4.27 11100 4.27 up up correct
REED.US Reed's Inc 20240510 0 1.25 1.25 1.19 1.19 5900 1.19 down down correct
REFR.US Research Frontiers Incorporated 20240510 0 2.03 2.21 1.8 2.07 127617 2.07 up up correct
REG.US Regency Centers Corporation 20240510 0 59.35 59.65 59.305 59.57 698549 59.57 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240510 0 970 979.98 966.85 973.8 351400 973.8 up up correct
REKR.US Rekor Systems Inc 20240510 0 1.82 1.87 1.68 1.68 907778 1.68 down down correct
RELI.US Reliance Global Group Inc 20240510 0 0.252 0.26 0.2454 0.2563 86538 0.2563 up up correct
RELIW.US Reliance Global Group Inc 20240510 0 0.06 0.06 0.057 0.0571 7700 0.0571 down down correct
RELL.US Richardson Electronics Ltd 20240510 0 10.8 10.805 10.335 10.39 78095 10.39 down down correct
RELY.US Remitly Global Inc. Common Stock 20240510 0 14.62 14.68 14.13 14.33 3514782 14.33 down down correct
REPL.US Replimune Group Inc 20240510 0 6.76 6.95 6.38 6.41 390601 6.41 down down correct
RETO.US ReTo Eco 20240510 0 1.37 1.45 1.35 1.36 92678 1.36 down down correct
REYN.US Reynolds Consumer Products Inc 20240510 0 29.15 29.41 29.12 29.36 408900 29.1273 up up correct
RFIL.US RF Industries Ltd 20240510 0 2.98 3.0285 2.95 2.95 6690 2.95 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240510 0 5.56 5.56 5.56 5.56 339 5.56
RGCO.US RGC Resources Inc 20240510 0 20.88 20.88 20.475 20.77 5322 20.77 down down correct
RGEN.US Repligen Corporation 20240510 0 164.7 167.43 163.825 166.81 337488 166.81 up up correct
RGLD.US Royal Gold Inc 20240510 0 126.76 128.1999 125.37 127.24 397226 127.24 up up correct
RGLS.US Regulus Therapeutics Inc 20240510 0 2.13 2.34 2.13 2.21 659058 2.21 up up correct
RGNX.US REGENXBIO Inc 20240510 0 15.96 16.42 14.87 15.44 420232 15.44 down down correct
RGP.US Resources Connection Inc 20240510 0 11.34 11.42 11.18 11.3 231000 11.1631 down down correct
RIBT.US RiceBran Technologies 20240510 0 0.18 0.18 0.18 0.18 5100 0.18
RICK.US RCI Hospitality Holdings Inc 20240510 0 49.99 50 46.32 48.12 259495 48.12 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240510 0 1.01 1.02 0.9708 0.9844 996977 0.9844 down up incorrect
RILY.US B. Riley Financial Inc 20240510 0 32.75 33.2 31.27 32.14 467114 32.14 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240510 0 21.1 21.21 20.47 21 37700 21 down up incorrect
RILYM.US RILYM 20240510 0 24.242 24.25 24.18 24.25 12300 24.25 up down incorrect
RILYN.US B. Riley Financial Inc 20240510 0 20.61 20.91 20.34 20.91 31200 20.91 up down incorrect
RILYP.US B. Riley Financial Inc 20240510 0 19.7 19.73 19.54 19.54 1500 19.54 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240510 0 18.15 18.25 18.03 18.24 9900 18.24 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240510 0 17.14 17.25 16.88 17.145 43900 17.145 up down incorrect
RIOT.US Riot Blockchain Inc 20240510 0 10.3 10.36 9.19 9.2 22421270 9.2 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240510 0 10.2 10.41 9.84 9.99 32543760 9.99 down up incorrect
RKDA.US Arcadia Biosciences Inc 20240510 0 2.02 2.19 2.02 2.06 13449 2.06 up down incorrect
RKLB.US Rocket Lab USA Inc. 20240510 0 4.1 4.2 3.975 4.11 9940200 4.11 up down incorrect
RLAY.US Relay Therapeutics Inc 20240510 0 6.78 6.85 6.22 6.42 1407883 6.42 down up incorrect
RLMD.US Relmada Therapeutics Inc 20240510 0 3.8 3.88 3.53 3.53 79440 3.53 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20240510 0 1.94 2 1.82 1.83 187730 1.83 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20240510 0 11.16 11.42 11.16 11.3 6900 11.3 up down incorrect
RMBL.US RumbleON Inc 20240510 0 6.13 6.368 5.69 5.79 124896 5.79 down up incorrect
RMBS.US Rambus Inc 20240510 0 56.59 57.44 56.29 56.7 867802 56.7 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20240510 0 3.518 3.58 3.5 3.5 16334 3.5 down up incorrect
RMGC.US RMG Acquisition Corp. III 20240510 0 9.75 9.75 9.75 9.75 0 9.75
RMGCU.US RMG Acquisition Corp. III 20240510 0 9.41 9.41 9.41 9.41 0 9.41
RMNI.US Rimini Street Inc 20240510 0 2.34 2.405 2.31 2.335 361325 2.335 down up incorrect
RMR.US The RMR Group Inc 20240510 0 23.96 23.96 23.59 23.79 92741 23.79 down up incorrect
RMTI.US Rockwell Medical Inc 20240510 0 1.64 1.665 1.61 1.64 39035 1.64
RNA.US Avidity Biosciences Inc 20240510 0 26.4 27.2 25.65 25.96 1162942 25.96 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240510 0 1.44 2.01 1.35 1.41 13272530 1.41 down down correct
RNLX.US Renalytix Plc 20240510 0 0.6343 0.6343 0.6075 0.617 238100 0.617 down down correct
RNST.US Renasant Corporation 20240510 0 30.79 30.79 30.21 30.68 147153 30.68 down down correct
RNW.US Renew Energy Global PLC 20240510 0 6.02 6.12 5.995 6.01 220958 6.01 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240510 0 0.498 0.498 0.498 0.498 1 0.498
RNXT.US RenovoRx Inc. Common Stock 20240510 0 1.42 1.45 1.33 1.45 24663 1.45 up up correct
ROAD.US Construction Partners Inc 20240510 0 57.11 57.42 52.47 55.44 697144 55.44 down down correct
ROCK.US Gibraltar Industries Inc 20240510 0 74.98 74.98 73.585 74.3 88866 74.3 down down correct
ROIC.US Retail Opportunity Investments Corp 20240510 0 12.43 12.55 12.41 12.44 725839 12.44 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20240510 0 11.38 11.48 11.12 11.13 2569934 11.13 down up incorrect
ROKU.US Roku Inc 20240510 0 60.13 60.33 57.5916 57.91 3400602 57.91 down up incorrect
ROOT.US Root Inc 20240510 0 70.75 71.0277 63.42 63.86 534021 63.86 down up incorrect
ROST.US Ross Stores Inc 20240510 0 134.87 135.77 133.31 133.48 1793865 133.48 down up incorrect
RPAY.US Repay Holdings Corporation 20240510 0 9.96 10.84 9.96 10.33 775487 10.33 up down incorrect
RPD.US Rapid7 Inc 20240510 0 38.11 38.62 37.47 37.85 1434402 37.85 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20240510 0 1.86 1.87 1.8 1.81 67284 1.81 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240510 0 0.805 0.839 0.8 0.8 60130 0.8 down up incorrect
RPRX.US Royalty Pharma plc 20240510 0 28.5 28.59 28.04 28.09 2879936 27.8809 down up incorrect
RPTX.US Repare Therapeutics Inc 20240510 0 3.66 3.745 3.5 3.5 289644 3.5 down up incorrect
RRBI.US Red River Bancshares Inc 20240510 0 48.025 48.025 47.71 47.74 3722 47.74 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20240510 0 7.82 7.94 7.48 7.6 234376 7.6 down up incorrect
RRR.US Red Rock Resorts Inc 20240510 0 51.28 51.38 50.16 50.22 440328 50.22 down up incorrect
RSLS.US ReShape Lifesciences Inc 20240510 0 0.163 0.176 0.163 0.168 82651 0.168 up down incorrect
RSSS.US Research Solutions Inc 20240510 0 2.84 2.9407 2.7716 2.91 260338 2.91 up down incorrect
RSVR.US Reservoir Media Inc 20240510 0 8.45 8.45 8.32 8.38 29241 8.38 down up incorrect
RSVRW.US Reservoir Media Management Inc 20240510 0 1.16 1.16 1.145 1.145 700 1.145 down up incorrect
RUN.US Sunrun Inc 20240510 0 12.5 12.78 11.215 11.26 11170990 11.26 down up incorrect
RUSHA.US Rush Enterprises Inc 20240510 0 46.72 47.18 46.63 47.08 257110 47.08 up up correct
RUSHB.US Rush Enterprises Inc 20240510 0 43.25 44.1 43.195 43.65 13571 43.65 up up correct
RVMD.US Revolution Medicines Inc 20240510 0 37.41 37.72 36.9095 37.25 1013329 37.25 down down correct
RVNC.US Revance Therapeutics Inc 20240510 0 4.05 4.05 3 3.32 8076288 3.32 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240510 0 2.09 2.165 1.8201 1.87 723298 1.87 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240510 0 0.26 0.4201 0.255 0.3407 45272 0.3407 up up correct
RVSB.US Riverview Bancorp Inc 20240510 0 4.23 4.29 4.11 4.2 13272 4.2 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240510 0 11.4 11.68 11.35 11.57 2671900 11.57 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240510 0 9.05 9.34 8.22 8.6 7288262 8.6 down down correct
RXST.US RxSight Inc. Common Stock 20240510 0 61.47 62.82 58.175 59.31 511487 59.31 down down correct
RXT.US Rackspace Technology Inc 20240510 0 1.98 2.18 1.9 1.97 3072130 1.97 down down correct
RYAAY.US Ryanair Holdings plc 20240510 0 130.58 130.92 129.34 129.35 1341511 129.35 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240510 0 39 39.6 38.14 39.14 371714 39.14 up up correct
RZB.US Reinsurance Group of America Incorporated 20240510 0 25.03 25.2 25.03 25.13 9600 25.13 up up correct
RZLT.US Rezolute Inc 20240510 0 2.95 3.03 2.85 2.99 121142 2.99 up up correct
SABR.US Sabre Corporation 20240510 0 2.95 2.985 2.805 2.85 3691227 2.85 down down correct
SABS.US SAB Biotherapeutics Inc 20240510 0 4.065 4.205 4 4.01 4830 4.01 down down correct
SABSW.US SAB Biotherapeutics Inc 20240510 0 0.0311 0.0314 0.031 0.031 2043 0.031 down down correct
SAFT.US Safety Insurance Group Inc 20240510 0 84.04 84.04 82.92 83.07 44196 83.07 down down correct
SAGE.US Sage Therapeutics Inc 20240510 0 12.4 12.455 11.86 11.9 697974 11.9 down down correct
SAIA.US Saia Inc 20240510 0 410.8 417.935 409.835 410.65 264258 410.65 down down correct
SALM.US Salem Media Group Inc 20240510 0 0.3606 0.385 0.33 0.3508 40198 0.3508 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240510 0 15.1 15.1525 14.81 15.01 28554 15.01 down down correct
SANA.US Sana Biotechnology Inc 20240510 0 7.52 7.97 7.4012 7.56 3844896 7.56 up up correct
SANM.US Sanmina Corporation 20240510 0 65.11 65.49 64.55 64.93 244182 64.93 down down correct
SANW.US S&W Seed Company 20240510 0 0.41 0.42 0.39 0.4063 32794 0.4063 down down correct
SASR.US Sandy Spring Bancorp Inc 20240510 0 22.3 22.86 22.25 22.83 275080 22.83 up up correct
SATS.US EchoStar Corporation 20240510 0 15.59 15.59 14.81 15.31 1549628 15.31 down down correct
SAVA.US Cassava Sciences Inc 20240510 0 21.09 21.1217 20.04 20.23 608558 20.23 down down correct
SBAC.US SBA Communications Corporation 20240510 0 198.69 198.69 195.87 197.51 714224 197.51 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240510 0 24.45 24.535 24.21 24.3 391967 24.3 down down correct
SBET.US Sharplink Gaming Ltd 20240510 0 1 1.05 1 1.03 2700 1.03 up up correct
SBFG.US SB Financial Group Inc 20240510 0 13.73 13.77 13.585 13.77 3331 13.77 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240510 0 16.22 16.345 14.82 15 624135 15 down down correct
SBLK.US Star Bulk Carriers Corp 20240510 0 26.28 26.5 25.585 25.67 2072919 25.67 down down correct
SBNY.US Signature Bank 20240510 0 3.1 3.4 3.1 3.2 540730 3.2 up up correct
SBRA.US Sabra Health Care REIT Inc 20240510 0 14.51 14.6 14.45 14.53 1772835 14.53 up up correct
SBSI.US Southside Bancshares Inc 20240510 0 28.06 28.4062 27.74 27.97 58907 27.97 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240510 0 5.06 5.07 5.04 5.06 25283 5.06
SBUX.US Starbucks Corporation 20240510 0 75.31 76.305 75.06 76.11 15761890 75.5369 up up correct
SCHL.US Scholastic Corporation 20240510 0 36 36 35.47 35.89 114798 35.89 down down correct
SCKT.US Socket Mobile Inc 20240510 0 1.3 1.33 1.2 1.28 67700 1.28 down down correct
SCOR.US comScore Inc 20240510 0 13.71 14.4 13.57 14 28880 14 up down incorrect
SCPH.US scPharmaceuticals Inc 20240510 0 4.79 4.86 4.465 4.48 112147 4.48 down up incorrect
SCPS.US Scopus BioPharma Inc 20240510 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SCSC.US ScanSource Inc 20240510 0 47.39 47.95 46.59 47.33 281686 47.33 down up incorrect
SCVL.US Shoe Carnival Inc 20240510 0 35.78 35.81 34.64 34.97 111463 34.97 down up incorrect
SCWX.US SecureWorks Corp 20240510 0 6.64 6.69 6.35 6.37 82551 6.37 down up incorrect
SCYX.US SCYNEXIS Inc 20240510 0 1.9 1.98 1.85 1.94 366457 1.94 up down incorrect
SDGR.US Schrödinger Inc 20240510 0 23.03 23.2 22.42 22.73 661912 22.73 down up incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240510 0 3.14 3.14 2.83 2.83 277081 2.83 down up incorrect
SEAC.US SeaChange International Inc 20240510 0 5.1 5.1 5.1 5.1 500 5.1
SEAT.US Vivid Seats Inc. Class A Common Stock 20240510 0 5.45 5.51 5.38 5.5 1140443 5.5 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240510 0 0.95 0.95 0.95 0.95 0 0.95
SEDG.US SolarEdge Technologies Inc 20240510 0 53.21 53.67 49.12 49.47 3964846 49.47 down down correct
SEED.US Origin Agritech Limited 20240510 0 5.16 5.33 4.4 4.8 137934 4.8 down down correct
SEEL.US Seelos Therapeutics Inc 20240510 0 0.29 0.29 0.2602 0.268 545451 2.144 down down correct
SEER.US Seer Inc 20240510 0 2.05 2.08 1.98 1.995 528350 1.995 down down correct
SEIC.US SEI Investments Company 20240510 0 68.39 68.93 68.25 68.5 519341 68.5 up up correct
SELF.US Global Self Storage Inc 20240510 0 5.19 5.24 5.03 5.15 34822 5.15 down down correct
SENEA.US Seneca Foods Corporation 20240510 0 60.43 60.695 59.44 59.83 23396 59.83 down down correct
SENEB.US Seneca Foods Corporation 20240510 0 59.62 59.75 59.475 59.75 3277 59.75 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240510 0 9.56 9.72 8.68 9.26 284464 9.26 down down correct
SFBC.US Sound Financial Bancorp Inc 20240510 0 39.3 39.3 39.25 39.25 1441 39.25 down down correct
SFBS.US ServisFirst Bancshares Inc 20240510 0 64.63 64.95 63.58 64.77 133709 64.77 up up correct
SFIX.US Stitch Fix Inc 20240510 0 2.29 2.3 2.1 2.1 650601 2.1 down up incorrect
SFM.US Sprouts Farmers Market Inc 20240510 0 74.59 75.785 74.54 75.73 795913 75.73 up down incorrect
SFNC.US Simmons First National Corporation 20240510 0 18.05 18.05 17.75 17.94 337012 17.94 down up incorrect
SFST.US Southern First Bancshares Inc 20240510 0 27.74 27.78 27.5 27.6 11241 27.6 down up incorrect
SGA.US Saga Communications Inc 20240510 0 21.01 21.4115 20.58 20.83 9500 20.83 down up incorrect
SGBX.US SG Blocks Inc 20240510 0 4.95 5.9 4.8 5.01 4981259 5.01 up down incorrect
SGC.US Superior Group of Companies Inc 20240510 0 19.91 20.15 18.37 19.03 113504 19.03 down up incorrect
SGH.US SMART Global Holdings Inc 20240510 0 18.84 19.09 18.62 18.96 622524 18.96 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20240510 0 5.56 5.56 5.2 5.37 215100 5.37 down up incorrect
SGMA.US SigmaTron International Inc 20240510 0 4.79 4.8999 4.6116 4.81 30468 4.81 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240510 0 18.08 18.129 16.79 17.13 892399 17.13 down down correct
SGMO.US Sangamo Therapeutics Inc 20240510 0 0.53 0.5896 0.525 0.5614 4769970 0.5614 up up correct
SGRP.US SPAR Group Inc 20240510 0 1.72 1.82 1.7021 1.74 105977 1.74 up up correct
SGRY.US Surgery Partners Inc 20240510 0 27.31 27.57 26.5 26.59 1033958 26.59 down down correct
SHBI.US Shore Bancshares Inc 20240510 0 11.25 11.28 11.095 11.21 63737 11.0886 down down correct
SHC.US Sotera Health Company 20240510 0 11.33 11.38 10.86 11.04 942183 11.04 down down correct
SHCR.US Sharecare Inc 20240510 0 0.71 0.8195 0.6707 0.7718 3985272 0.7718 up up correct
SHCRW.US Sharecare Inc 20240510 0 0.025 0.025 0.018 0.018 3300 0.018 down down correct
SHEN.US Shenandoah Telecommunications Company 20240510 0 17.03 17.3 16.56 16.9 229915 16.9 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240510 0 10.6 10.76 10.52 10.55 293432 10.55 down down correct
SHLS.US Shoals Technologies Group Inc 20240510 0 7.78 7.81 6.91 6.94 11239450 6.94 down down correct
SHO.US PI 20240510 0 19.81 19.81 19.6499 19.65 7133 19.65 down down correct
SHOO.US Steven Madden Ltd 20240510 0 41.52 41.69 41.18 41.37 407515 41.37 down down correct
SHYF.US The Shyft Group Inc 20240510 0 12.6 12.68 12.34 12.5 194043 12.4503 down down correct
SIBN.US SI 20240510 0 15.59 15.76 15.165 15.33 449569 15.33 down down correct
SIEB.US Siebert Financial Corp 20240510 0 2.1387 2.1499 2.05 2.1 18304 2.1 down down correct
SIFY.US Sify Technologies Limited 20240510 0 1.23 1.23 1.16 1.22 104308 1.22 down down correct
SIGA.US SIGA Technologies Inc 20240510 0 7.75 7.89 7.45 7.46 896360 7.46 down down correct
SIGI.US Selective Insurance Group Inc 20240510 0 98.5 99.21 97.79 98.21 395442 97.856 down down correct
SIGIP.US Selective Insurance Group Inc 20240510 0 18.39 18.39 18.285 18.285 1300 18.285 down down correct
SILC.US Silicom Ltd 20240510 0 17.23 17.45 17.05 17.07 7534 17.07 down down correct
SILK.US Silk Road Medical Inc 20240510 0 20.56 21.23 20.38 21.03 490912 21.03 up up correct
SIMO.US Silicon Motion Technology Corporation 20240510 0 77.92 78.15 75.49 76.21 472287 76.21 down down correct
SINT.US Sintx Technologies Inc 20240510 0 0.0455 0.0463 0.037 0.0399 21155980 0.0399 down down correct
SIRI.US Sirius XM Holdings Inc 20240510 0 3.1 3.11 3.01 3.03 8854400 3.03 down down correct
SISI.US Shineco Inc 20240510 0 0.782 0.7939 0.7723 0.7723 9993 0.7723 down down correct
SITM.US SiTime Corporation 20240510 0 124.53 125.72 119.57 123.15 339043 123.15 down down correct
SJ.US Scienjoy Holding Corporation 20240510 0 0.96 0.96 0.87 0.9574 41306 0.9574 down down correct
SKIN.US The Beauty Health Company 20240510 0 3.2 3.59 2.6297 2.74 6584897 2.74 down down correct
SKYT.US SkyWater Technology Inc 20240510 0 7 7.82 7 7.64 1321776 7.64 up up correct
SKYW.US SkyWest Inc 20240510 0 78 79.56 77.26 77.79 287660 77.79 down down correct
SLAB.US Silicon Laboratories Inc 20240510 0 129.31 129.31 124.59 124.6 172882 124.6 down down correct
SLAMU.US Slam Corp 20240510 0 11.07 11.07 11.07 11.07 500 11.07
SLAMW.US Slam Corp 20240510 0 0.18 0.19 0.18 0.18 98735 0.18
SLDB.US Solid Biosciences Inc 20240510 0 10.44 10.99 9.83 10.39 175420 10.39 down down correct
SLGL.US Sol 20240510 0 0.7498 0.7498 0.6528 0.6983 5341 0.6983 down down correct
SLGN.US Silgan Holdings Inc 20240510 0 46.99 47.86 46.77 47.84 515964 47.84 up down incorrect
SLM.US SLM Corporation 20240510 0 22.05 22.1 21.77 21.78 567286 21.78 down up incorrect
SLMBP.US SLM Corporation 20240510 0 76 77.3 76 77.23 3500 77.23 up down incorrect
SLN.US Silence Therapeutics plc 20240510 0 22.84 23.09 21.21 21.21 54573 21.21 down up incorrect
SLNG.US Stabilis Solutions Inc 20240510 0 4.17 4.17 4.1057 4.1057 1771 4.1057 down up incorrect
SLNH.US Soluna Holdings Inc 20240510 0 2.58 2.82 2.58 2.69 192788 2.69 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20240510 0 2.371 2.488 2.25 2.25 900 2.25 down up incorrect
SLNO.US Soleno Therapeutics Inc 20240510 0 47.64 47.92 42.6 44.99 546056 44.99 down up incorrect
SLP.US Simulations Plus Inc 20240510 0 48.43 48.56 47.68 48.34 50496 48.34 down up incorrect
SLRC.US SLR Investment Corp 20240510 0 16.07 16.21 16 16.21 221980 16.21 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20240510 0 0.4811 0.5131 0.4811 0.5 4306 0.5 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20240510 0 1.33 1.42 1.2905 1.355 1406261 1.355 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20240510 0 42.04 42.4 41.38 42.1 47000 41.8891 up down incorrect
SMBK.US SmartFinancial Inc 20240510 0 22.81 22.81 22.45 22.53 20078 22.53 down down correct
SMCI.US Super Micro Computer Inc 20240510 0 817.44 833.3899 793.25 798.5 3791338 798.5 down down correct
SMID.US Smith 20240510 0 34.02 34.42 32.31 32.9 31318 32.9 down down correct
SMIT.US Schmitt Industries Inc 20240510 0 0.0313 0.0313 0.0301 0.0301 18799 0.0301 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20240510 0 22.95 23 21.8201 22.92 59220 22.92 down down correct
SMMT.US Summit Therapeutics Inc 20240510 0 4.77 4.99 4.6 4.65 1781959 4.65 down down correct
SMPL.US The Simply Good Foods Company 20240510 0 37.59 38.42 37.585 37.71 723264 37.71 up up correct
SMSI.US Smith Micro Software Inc 20240510 0 2.1 2.67 2.07 2.6 225221 2.6 up up correct
SMTC.US Semtech Corporation 20240510 0 39.28 40.04 39.09 39.59 1098654 39.59 up up correct
SMTI.US Sanara MedTech Inc 20240510 0 32.74 33.745 31.42 31.42 15126 31.42 down down correct
SNAX.US Stryve Foods Inc 20240510 0 1.795 1.84 1.58 1.68 16376 1.68 down down correct
SNAXW.US Stryve Foods Inc 20240510 0 0.0069 0.007 0.0069 0.007 4074 0.007 up up correct
SNBR.US Sleep Number Corporation 20240510 0 15.58 16 15.38 15.49 369660 15.49 down down correct
SNCR.US Synchronoss Technologies Inc 20240510 0 9.07 9.2004 7.21 7.96 97339 7.96 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240510 0 21.095 21.095 20.86 20.86 4100 20.86 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20240510 0 11.49 12.0699 11.42 11.52 676012 11.52 up up correct
SND.US Smart Sand Inc 20240510 0 2.39 2.39 2.26 2.33 139511 2.33 down down correct
SNDL.US Sundial Growers Inc 20240510 0 2.42 2.445 2.2602 2.3 3878760 2.3 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240510 0 22.1 22.1 21.42 21.75 649872 21.75 down down correct
SNES.US SenesTech Inc 20240510 0 0.94 0.94 0.65 0.6785 381707 0.6785 down down correct
SNEX.US StoneX Group Inc 20240510 0 79.1 79.25 76.72 76.97 158283 76.97 down down correct
SNFCA.US Security National Financial Corporation 20240510 0 6.88 6.88 6.64 6.75 53900 6.75 down down correct
SNGX.US Soligenix Inc 20240510 0 0.3984 0.4083 0.393 0.3989 205669 0.3989 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20240510 0 0.1505 0.158 0.1436 0.1455 248582 0.1455 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20240510 0 10.62 10.63 10.6 10.61 433193 10.61 down down correct
SNPS.US Synopsys Inc 20240510 0 551.66 562.93 551.01 556.71 587939 556.71 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240510 0 4.8999 4.8999 4.57 4.57 28924 4.57 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240510 0 1.6 1.66 1.4 1.51 148272 1.51 down down correct
SNT.US Senstar Technologies Ltd. 20240510 0 1.35 1.39 1.27 1.27 26877 1.27 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240510 0 1.91 1.92 1.9 1.9 943 1.9 down down correct
SNY.US Sanofi 20240510 0 48.8 49.28 48.7 49.28 1062734 49.28 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240510 0 7.05 7.09 6.92 6.94 29080760 6.94 down down correct
SOHO.US Sotherly Hotels Inc 20240510 0 1.45 1.4758 1.43 1.435 9350 1.435 down down correct
SOHOB.US Sotherly Hotels Inc 20240510 0 19.55 19.55 19.55 19.55 100 19.55
SOHON.US Sotherly Hotels Inc 20240510 0 19.8 19.907 19.8 19.907 1500 19.907 up up correct
SOHOO.US Sotherly Hotels Inc 20240510 0 19.25 19.25 19.25 19.25 100 19.25
SOHU.US Sohu.com Limited 20240510 0 11.65 11.961 11.61 11.68 17946 11.68 up up correct
SONM.US Sonim Technologies Inc 20240510 0 0.5779 0.58 0.5506 0.58 100049 0.58 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240510 0 1.83 1.88 1.65 1.7 27223 1.7 down down correct
SONO.US Sonos Inc 20240510 0 17.26 17.34 16.405 16.63 1587818 16.63 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240510 0 2.17 2.1999 2.01 2.03 69110 2.03 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240510 0 4.98 5.1 4.63 4.69 72445 4.69 down down correct
SOTK.US Sono 20240510 0 4.75 4.9799 4.51 4.8899 1948 4.8899 up up correct
SP.US SP Plus Corporation 20240510 0 51.31 53.9 51.25 53.46 1992625 53.46 up up correct
SPCB.US SuperCom Ltd 20240510 0 0.2 0.2 0.19 0.2 843500 0.2
SPFI.US South Plains Financial Inc 20240510 0 27.99 27.99 27.64 27.7 17386 27.7 down down correct
SPI.US SPI Energy Co. Ltd 20240510 0 0.5131 0.52 0.5006 0.5168 27352 0.5168 up up correct
SPNS.US Sapiens International Corporation N.V 20240510 0 32.7 34.01 32.23 33.26 182581 33.26 up up correct
SPOK.US Spok Holdings Inc 20240510 0 15.18 15.18 14.88 14.95 119717 14.95 down down correct
SPRB.US Spruce Biosciences Inc 20240510 0 0.8152 0.8342 0.79 0.8327 243215 0.8327 up up correct
SPRO.US Spero Therapeutics Inc 20240510 0 1.72 1.72 1.61 1.64 111384 1.64 down down correct
SPSC.US SPS Commerce Inc 20240510 0 194.67 195 191.87 192.45 164396 192.45 down down correct
SPT.US Sprout Social Inc 20240510 0 28.53 29.24 27.565 28.21 1612377 28.21 down down correct
SPTN.US SpartanNash Company 20240510 0 20.13 20.38 19.95 20.35 247280 20.35 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240510 0 3.24 3.27 3.065 3.18 338514 3.18 down down correct
SPWR.US SunPower Corporation 20240510 0 2.41 2.4361 2.25 2.3 3425106 2.3 down down correct
SQFT.US Presidio Property Trust Inc 20240510 0 0.846 0.9 0.8452 0.8797 38766 0.8797 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240510 0 16.801 17.075 16.801 17.075 1200 17.075 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240510 0 9.47 9.515 9.25 9.26 392755 9.26 down down correct
SRAX.US SRAX Inc 20240510 0 0.1899 0.1899 0.15 0.15 824 0.15 down down correct
SRCE.US 1st Source Corporation 20240510 0 52.42 52.63 51.64 52.4 40504 52.4 down down correct
SRCL.US Stericycle Inc 20240510 0 46.91 47.13 46.62 46.94 288265 46.94 up up correct
SRDX.US Surmodics Inc 20240510 0 32.25 32.62 31.6819 32.16 30337 32.16 down down correct
SRPT.US Sarepta Therapeutics Inc 20240510 0 132.87 132.87 129.44 131.82 735589 131.82 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240510 0 53 53 53 53 0 53
SRRK.US Scholar Rock Holding Corporation 20240510 0 14.25 14.3725 13.19 13.35 802961 13.35 down down correct
SRTS.US Sensus Healthcare Inc 20240510 0 4.82 5.45 4.37 5.29 19744920 5.29 up up correct
SRZN.US Surrozen Inc. Common Stock 20240510 0 9.77 10.3999 9.7415 10.3999 22834 10.3999 up up correct
SRZNW.US Surrozen Inc. Warrant 20240510 0 0.029 0.029 0.0289 0.0289 2000 0.0289 down down correct
SSB.US South State Corporation 20240510 0 80.77 81.38 80.15 81.16 280987 81.16 up up correct
SSBI.US Summit State Bank 20240510 0 9.74 9.74 9.5 9.5 2179 9.374 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240510 0 26.75 27 26.7 26.94 10971 26.94 up up correct
SSKN.US STRATA Skin Sciences Inc 20240510 0 0.4 0.4 0.373 0.375 18219 0.375 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240510 0 63.57 63.595 62.91 62.96 885597 62.96 down down correct
SSNT.US SilverSun Technologies Inc 20240510 0 15.11 15.11 14.239 14.35 17714 14.35 down down correct
SSP.US The E.W. Scripps Company 20240510 0 4.53 4.65 3.465 3.605 2205067 3.605 down down correct
SSRM.US SSR Mining Inc 20240510 0 5.5 5.59 5.22 5.23 2950492 5.23 down down correct
SSSS.US SuRo Capital Corp 20240510 0 3.82 3.86 3.7508 3.81 98230 3.81 down down correct
SSTI.US ShotSpotter Inc 20240510 0 14.38 14.38 13.805 13.89 33770 13.89 down down correct
SSYS.US Stratasys Ltd 20240510 0 9.47 9.5 9.2 9.47 399965 9.47
STAA.US STAAR Surgical Company 20240510 0 43.08 43.4999 41.65 42.35 440895 42.35 down down correct
STAB.US Statera Biopharma Inc 20240510 0 0.0007 0.0007 0.0007 0.0007 455 0.0007
STAF.US Staffing 360 Solutions Inc 20240510 0 0.2803 0.2898 0.265 0.265 15298 0.265 down down correct
STBA.US S&T Bancorp Inc 20240510 0 31.93 32.06 31.61 31.88 84929 31.88 down down correct
STCN.US Steel Connect Inc 20240510 0 12.45 12.55 12.4 12.55 6582 12.55 up up correct
STEP.US StepStone Group Inc 20240510 0 38.37 38.465 37.85 37.97 166661 37.97 down down correct
STER.US Sterling Check Corp. Common Stock 20240510 0 15.26 15.39 14.675 15.27 338388 15.27 up up correct
STGW.US MDC Partners Inc 20240510 0 6.9 6.975 6.87 6.9 271472 6.9
STIM.US Neuronetics Inc 20240510 0 2.48 2.65 2.48 2.51 197466 2.51 up up correct
STKL.US SunOpta Inc 20240510 0 5.88 5.93 5.54 5.84 1227311 5.84 down down correct
STKS.US The ONE Group Hospitality Inc 20240510 0 5.54 5.73 5.28 5.32 161526 5.32 down down correct
STLD.US Steel Dynamics Inc 20240510 0 135.11 135.56 133.54 135.18 792465 135.18 up up correct
STNE.US StoneCo Ltd 20240510 0 16.93 16.99 16.5 16.6 2667478 16.6 down down correct
STOK.US Stoke Therapeutics Inc 20240510 0 12.14 12.24 11.01 11.48 894702 11.48 down down correct
STRA.US Strategic Education Inc 20240510 0 121.3 123.41 119.26 120.75 109497 120.75 down down correct
STRL.US Sterling Construction Company Inc 20240510 0 126.46 129.25 125.02 128.87 399329 128.87 up up correct
STRM.US Streamline Health Solutions Inc 20240510 0 0.326 0.344 0.325 0.3337 27176 0.3337 up up correct
STRO.US Sutro Biopharma Inc 20240510 0 4.34 4.37 4.09 4.15 356809 4.15 down down correct
STRR.US Star Equity Holdings Inc 20240510 0 0.93 0.93 0.9 0.9 22400 0.9 down down correct
STRRP.US Star Equity Holdings Inc 20240510 0 9.06 9.1 9.06 9.075 6300 9.075 up up correct
STRS.US Stratus Properties Inc 20240510 0 23.513 23.66 23.27 23.53 3614 23.53 up up correct
STRT.US Strattec Security Corporation 20240510 0 23.51 24.5225 23.23 23.75 11511 23.75 up up correct
STTK.US Shattuck Labs Inc 20240510 0 10.64 10.85 10.25 10.42 254361 10.42 down down correct
STX.US Seagate Technology Holdings plc 20240510 0 92.4 94.05 92.3 94.01 2789088 94.01 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240510 0 30.34 30.57 28.27 28.96 922410 28.96 down up incorrect
SURG.US SurgePays Inc. Common Stock 20240510 0 4.13 4.28 3.75 3.83 302583 3.83 down up incorrect
SURGW.US SurgePays Inc. Warrant 20240510 0 0.68 0.68 0.5801 0.67 11464 0.67 down up incorrect
SVC.US Service Properties Trust 20240510 0 5.83 5.835 5.7 5.73 874745 5.73 down up incorrect
SVFD.US Save Foods Inc 20240510 0 1.03 1.04 0.95 0.957 66621 0.957 down down correct
SVRA.US Savara Inc 20240510 0 4.91 5 4.562 4.655 980090 4.655 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240510 0 0.24 0.24 0.24 0.24 1400 0.24
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240510 0 1.28 1.31 1.265 1.28 5118 1.28
SWAV.US ShockWave Medical Inc 20240510 0 330.63 330.87 330.47 330.55 429386 330.55 down down correct
SWBI.US Smith & Wesson Brands Inc 20240510 0 16.4 16.41 16.205 16.35 300178 16.35 down down correct
SWIM.US Latham Group Inc 20240510 0 3.87 3.92 3.64 3.7 192189 3.7 down down correct
SWKH.US SWK Holdings Corporation 20240510 0 17.35 17.58 17.3 17.58 3370 17.58 up up correct
SWKS.US Skyworks Solutions Inc 20240510 0 92.45 92.75 91.29 92.2 1772706 92.2 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20240510 0 10.75 10.75 10.52 10.52 1300 10.52 down up incorrect
SWSSU.US Springwater Special Situations Corp Unit 20240510 0 10.58 10.58 10.58 10.58 0 10.58
SWSSW.US Springwater Special Situations Corp. Warrant 20240510 0 0.04 0.04 0.04 0.04 5225 0.04
SWTX.US SpringWorks Therapeutics Inc 20240510 0 43.24 44.61 40.79 40.89 606631 40.89 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20240510 0 1.05 1.1 1.01 1.06 229332 1.06 up down incorrect
SY.US So 20240510 0 1.32 1.33 1.3 1.32 59315 1.32
SYBT.US Stock Yards Bancorp Inc 20240510 0 48.36 48.56 47.76 48.14 50334 48.14 down up incorrect
SYBX.US Synlogic Inc 20240510 0 1.83 1.83 1.79 1.79 7123 1.79 down up incorrect
SYNA.US Synaptics Incorporated 20240510 0 83.24 89.05 83.24 88.94 846873 88.94 up down incorrect
SYPR.US Sypris Solutions Inc 20240510 0 1.37 1.39 1.34 1.34 22015 1.34 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240510 0 5.02 5.1 4.9 4.97 139504 4.97 down down correct
SYTA.US Siyata Mobile Inc 20240510 0 2.62 2.79 2.5301 2.61 122587 2.61 down down correct
TACT.US TransAct Technologies Incorporated 20240510 0 3.74 3.87 3.74 3.84 41959 3.84 up up correct
TAIT.US Taitron Components Incorporated 20240510 0 3.1799 3.19 3.16 3.1799 32106 3.1301
TAKMX.US TAKMX 20240510 0 8.59 8.59 8.59 8.59 0 8.59
TALK.US Talkspace Inc 20240510 0 2.91 3.03 2.74 2.81 1146796 2.81 down down correct
TALKW.US Talkspace Inc 20240510 0 0.16 0.18 0.16 0.18 2050 0.18 up up correct
TANH.US Tantech Holdings Ltd 20240510 0 0.561 0.5749 0.535 0.5592 86120 0.5592 down down correct
TAOP.US Taoping Inc 20240510 0 0.9011 0.915 0.82 0.885 788584 0.885 down down correct
TARA.US Protara Therapeutics Inc 20240510 0 3.19 3.3399 2.87 3 922419 3 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240510 0 34.36 37.13 34.16 37 811280 37 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240510 0 13.46 13.62 13.01 13.6 411398 13.6 up up correct
TAST.US Carrols Restaurant Group Inc 20240510 0 9.54 9.55 9.54 9.54 732083 9.54
TATT.US TAT Technologies Ltd 20240510 0 12.6 12.8499 12.5376 12.5376 7649 12.5376 down down correct
TAYD.US Taylor Devices Inc 20240510 0 48.67 48.67 46.39 47.62 16637 47.62 down down correct
TBBK.US The Bancorp Inc 20240510 0 33.02 33.29 32.85 33.11 323689 33.11 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240510 0 4.51 4.5501 4.31 4.4 1374495 4.4 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240510 0 0.3334 0.3334 0.2277 0.2499 82710 0.2499 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240510 0 15.79 15.88 15.73 15.77 33700 15.77 down down correct
TBLT.US ToughBuilt Industries Inc 20240510 0 2.37 2.59 2.37 2.45 11283 2.45 up up correct
TBNK.US Territorial Bancorp Inc 20240510 0 8.42 8.54 8.4 8.5 13935 8.5 up up correct
TBPH.US Theravance Biopharma Inc 20240510 0 9.45 9.6 9.25 9.38 339462 9.38 down down correct
TC.US TuanChe ADR 20240510 0 2.33 2.359 1.98 2.13 106917 2.13 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240510 0 13.729 13.729 13.6706 13.6706 351 13.6706 down down correct
TCBI.US Texas Capital Bancshares Inc 20240510 0 61.64 61.8 60.92 61.44 209878 61.44 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240510 0 19.56 19.69 19.335 19.63 20300 19.63 up up correct
TCBK.US TriCo Bancshares 20240510 0 37.97 38.09 37.32 37.94 68231 37.94 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240510 0 14.24 14.24 14.24 14.24 412 14.24
TCBX.US Third Coast Bancshares Inc. Common Stock 20240510 0 21.57 21.57 21.07 21.22 19726 21.22 down down correct
TCCO.US Technical Communications Corporation 20240510 0 0.25 0.25 0.25 0.25 4000 0.25
TCMD.US Tactile Systems Technology Inc 20240510 0 14.01 14.15 13.6114 13.9 197746 13.9 down down correct
TCOM.US Trip.com Group Limited 20240510 0 53.39 53.96 53.15 53.56 3564660 53.56 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240510 0 1.82 2.05 1.795 1.93 451307 1.93 up up correct
TCPC.US BlackRock TCP Capital Corp 20240510 0 10.64 10.695 10.58 10.64 289893 10.64
TCRX.US Tscan Therapeutics Inc 20240510 0 7.88 8.22 7.67 7.73 114185 7.73 down down correct
TCX.US Tucows Inc 20240510 0 19.3 19.365 17.25 18.115 75685 18.115 down down correct
TDS.US PV 20240510 0 16.6 16.7 16 16.7 104615 16.7 up up correct
TDUP.US ThredUp Inc 20240510 0 2.01 2.07 1.97 2.03 1113449 2.03 up up correct
TDW.US WT 20240510 0 17.51 19.5 17.46 17.46 1349 17.46 down down correct
TEAM.US Atlassian Corporation Plc 20240510 0 180 183 178.89 179.75 835300 179.75 down down correct
TECH.US Bio 20240510 0 79.61 81.09 79.47 80.91 1463839 80.91 up up correct
TECTP.US Tectonic Financial Inc 20240510 0 10.36 10.36 10.36 10.36 300 10.36
TELA.US TELA Bio Inc 20240510 0 5.43 6 5.43 5.77 405762 5.77 up up correct
TELL.US Tellurian Inc 20240510 0 0.44 0.44 0.41 0.4192 24085471 0.4192 down down correct
TENB.US Tenable Holdings Inc 20240510 0 45.4 45.66 44.66 44.75 441928 44.75 down down correct
TENX.US Tenax Therapeutics Inc 20240510 0 3.64 3.68 3.47 3.585 10478 3.585 down down correct
TER.US Teradyne Inc 20240510 0 123.72 124.1 122.24 122.92 1386250 122.92 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20240510 0 5.86 5.98 5.47 5.56 568611 5.56 down up incorrect
TFC.US PR 20240510 0 19.97 20.12 19.7255 19.85 44742 19.85 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20240510 0 2.18 2.325 1.95 1.95 27343 1.95 down up incorrect
TFSL.US TFS Financial Corporation 20240510 0 12.94 13.01 12.85 13.01 222207 13.01 up down incorrect
TGLS.US Tecnoglass Inc 20240510 0 51.63 53.7099 51.63 52.53 342568 52.53 up up correct
TGTX.US TG Therapeutics Inc 20240510 0 16.91 17.125 16.6 16.62 2226828 16.62 down down correct
TH.US Target Hospitality Corp 20240510 0 11.6 11.63 11.46 11.57 225426 11.57 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240510 0 10.5 10.5 10.5 10.5 13400 10.5
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240510 0 10.42 10.42 10.42 10.42 0 10.42
THFF.US First Financial Corporation 20240510 0 38.63 38.63 38.19 38.4 20948 38.4 down down correct
THMO.US ThermoGenesis Holdings Inc 20240510 0 0.701 0.701 0.6668 0.67 25624 0.67 down up incorrect
THRM.US Gentherm Incorporated 20240510 0 51.47 51.61 50.295 50.53 97615 50.53 down up incorrect
THRY.US Thryv Holdings Inc 20240510 0 21.1 21.61 20.75 21.59 240995 21.59 up down incorrect
THTX.US Theratechnologies Inc 20240510 0 1.24 1.2556 1.21 1.22 9737 1.22 down up incorrect
TIGO.US Millicom International Cellular S.A 20240510 0 22.89 22.9 22.43 22.61 169425 22.61 down up incorrect
TIGR.US UP Fintech Holding Limited 20240510 0 3.92 4 3.78 3.79 850983 3.79 down up incorrect
TIL.US Instil Bio Inc 20240510 0 10.91 11.81 10.85 11.58 54820 11.58 up down incorrect
TILE.US Interface Inc 20240510 0 15.95 16.245 15.715 16.22 398454 16.22 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20240510 0 27.28 27.28 27.28 27.28 0 27.28
TIPPX.US Total Income + Real Estate Fund CL C 20240510 0 25.77 25.77 25.77 25.77 0 25.77
TIPRX.US Totl In Rl Est A 20240510 0 27.76 27.76 27.76 27.76 0 27.76
TIPT.US Tiptree Inc 20240510 0 17.16 17.27 16.99 17.21 111101 17.21 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240510 0 28.54 28.54 28.54 28.54 0 28.54
TIRX.US Tian Ruixiang Holdings Ltd 20240510 0 0.51 0.5739 0.4969 0.56 92377 2.8 up up correct
TITN.US Titan Machinery Inc 20240510 0 24.28 24.28 23.66 23.84 103074 23.84 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240510 0 0.5311 0.5489 0.4964 0.5051 1175247 0.5051 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240510 0 1.81 1.82 1.8 1.8 2876 1.8 down down correct
TLF.US Tandy Leather Factory Inc 20240510 0 4.77 5.015 4.77 4.95 14058 4.95 up up correct
TLIS.US Talis Biomedical Corporation 20240510 0 9.12 9.37 9.0001 9.3 5556 9.3 up up correct
TLRY.US Tilray Inc 20240510 0 1.99 2.025 1.92 1.93 14859510 1.93 down down correct
TLS.US Telos Corporation 20240510 0 3.73 3.85 3.36 3.42 1244643 3.42 down down correct
TLSA.US Tiziana Life Sciences PLC 20240510 0 0.621 0.6595 0.59 0.6227 158472 0.6227 up up correct
TMC.US TMC the metals company Inc 20240510 0 1.53 1.575 1.46 1.46 1279859 1.46 down down correct
TMCI.US Treace Medical Concepts Inc 20240510 0 4.42 4.77 4.33 4.38 3905486 4.38 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240510 0 0.175 0.18 0.164 0.164 9800 0.164 down down correct
TMDX.US TransMedics Group Inc 20240510 0 130.26 131.5799 128.565 129.98 729122 129.98 down down correct
TMUS.US T 20240510 0 164.41 164.94 163.53 164.2 3084768 164.2 down down correct
TNDM.US Tandem Diabetes Care Inc 20240510 0 44.39 46.56 44.25 44.36 1908104 44.36 down down correct
TNGX.US Bctg Acquisition Corp 20240510 0 7.82 7.97 6.92 7.105 453390 7.105 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240510 0 0.182 0.1839 0.1705 0.1717 1185618 0.1717 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240510 0 4.54 4.54 4.14 4.2 179517 4.2 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240510 0 0.97 0.9999 0.8801 0.93 101095 0.93 down down correct
TOIIW.US The Oncology Institute Inc 20240510 0 0.0996 0.0996 0.0996 0.0996 18 0.0996
TOMZ.US TOMI Environmental Solutions Inc 20240510 0 0.6701 0.729 0.67 0.7289 15367 0.7289 up up correct
TOPS.US Top Ships Inc 20240510 0 12.765 12.87 12.4 12.5132 16184 12.5132 down down correct
TOUR.US Tuniu Corporation 20240510 0 0.85 0.89 0.84 0.8781 152928 0.8781 up up correct
TOWN.US TowneBank 20240510 0 27.35 27.57 27.2 27.45 204349 27.45 up up correct
TPIC.US TPI Composites Inc 20240510 0 3.89 3.98 3.64 3.7 784165 3.7 down down correct
TPST.US Tempest Therapeutics Inc 20240510 0 3.54 3.5599 3.17 3.25 490889 3.25 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240510 0 14.33 14.46 14.02 14.34 40887 14.34 up up correct
TREE.US LendingTree Inc 20240510 0 48.93 49.4 46.36 46.55 116835 46.55 down down correct
TRIB.US Trinity Biotech plc 20240510 0 1.65 1.71 1.65 1.7 5600 1.7 up up correct
TRIN.US Trinity Capital Inc 20240510 0 14.84 14.91 14.83 14.88 220513 14.88 up up correct
TRIP.US TripAdvisor Inc 20240510 0 18.21 18.31 17.63 18.18 4499506 18.18 down down correct
TRIS.US UN 20240510 0 11.04 11.04 11.04 11.04 0 11.04
TRMB.US Trimble Inc 20240510 0 56.96 57.265 56.49 56.8 1034709 56.8 down down correct
TRMD.US TORM plc 20240510 0 36.5 37.05 36.18 36.22 983228 36.22 down down correct
TRMK.US Trustmark Corporation 20240510 0 30.61 30.76 30.31 30.68 208299 30.68 up up correct
TRNS.US Transcat Inc 20240510 0 117.18 118.11 115.31 116.95 43167 116.95 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240510 0 11.54 11.54 11.54 11.54 10 11.54
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240510 0 11.49 11.49 11.49 11.49 0 11.49
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240510 0 0.045 0.045 0.045 0.045 113 0.045
TROO.US TROOPS Inc 20240510 0 1.03 1.03 1 1 10532 1 down down correct
TROW.US T. Rowe Price Group Inc 20240510 0 111.65 111.7 110.33 111.6 1034435 111.6 down down correct
TRS.US TriMas Corporation 20240510 0 26.86 26.86 26.55 26.8 177419 26.8 down down correct
TRST.US TrustCo Bank Corp NY 20240510 0 28.48 28.535 28.1 28.31 37846 28.31 down down correct
TRTN.US PE 20240510 0 20.38 20.59 20.38 20.58 6246 20.58 up up correct
TRUE.US TrueCar Inc 20240510 0 2.88 2.92 2.785 2.79 123384 2.79 down down correct
TRUP.US Trupanion Inc 20240510 0 26.59 26.59 25.065 25.8 925620 25.8 down down correct
TRVG.US trivago N.V 20240510 0 2.3 2.3477 2.13 2.13 85732 2.13 down down correct
TRVI.US Trevi Therapeutics Inc 20240510 0 2.9 2.9 2.62 2.73 89429 2.73 down down correct
TRVN.US Trevena Inc 20240510 0 0.4299 0.4395 0.41 0.4157 8719 0.4157 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240510 0 7.59 7.59 7.18 7.21 24678 7.21 down down correct
TSBK.US Timberland Bancorp Inc 20240510 0 25.68 26.12 25.495 26.12 7738 26.12 up down incorrect
TSCO.US Tractor Supply Company 20240510 0 269.78 272.2 268.38 271.43 931481 271.43 up down incorrect
TSEM.US Tower Semiconductor Ltd 20240510 0 37.16 37.46 36.2325 36.71 498869 36.71 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20240510 0 2.54 2.57 2.3 2.34 1407720 2.34 down up incorrect
TSIFX.US TSIFX 20240510 0 8.45 8.45 8.45 8.45 0 8.45
TSLA.US Tesla Inc 20240510 0 173.05 173.0599 167.75 168.47 72627188 168.47 down up incorrect
TSRI.US TSR Inc 20240510 0 7.72 7.75 7.7 7.71 2130 7.71 down up incorrect
TSVT.US 2seventy bio Inc 20240510 0 4.47 4.49 4.24 4.38 403751 4.38 down up incorrect
TTD.US The Trade Desk Inc 20240510 0 88.75 88.99 86.7441 87.26 4294703 87.26 down up incorrect
TTEC.US TTEC Holdings Inc 20240510 0 7.22 7.318 6.835 7.27 459874 7.27 up down incorrect
TTEK.US Tetra Tech Inc 20240510 0 212.46 216.12 212.015 213.73 231691 213.73 up up correct
TTGT.US TechTarget Inc 20240510 0 27.5 29.69 27.25 29.19 169668 29.19 up up correct
TTMI.US TTM Technologies Inc 20240510 0 17.96 18.39 17.85 18.37 1066321 18.37 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240510 0 6.8842 6.8999 6.8842 6.8999 596 6.8999 up up correct
TTOO.US T2 Biosystems Inc 20240510 0 3.19 4.15 3.052 3.695 1071489 3.695 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240510 0 6.71 6.76 6.485 6.68 74124 6.68 down down correct
TTWO.US Take 20240510 0 145.51 146.64 144.875 145.88 1284771 145.88 up up correct
TURN.US 180 Degree Capital Corp 20240510 0 3.88 3.88 3.86 3.8601 7162 3.8601 down down correct
TUSK.US Mammoth Energy Services Inc 20240510 0 3.22 3.38 3.18 3.37 50001 3.37 up up correct
TVTX.US Travere Therapeutics Inc 20240510 0 6.66 6.88 6.26 6.3 974836 6.3 down down correct
TW.US Tradeweb Markets Inc 20240510 0 113 114.07 110.36 110.41 970002 110.41 down down correct
TWIN.US Twin Disc Incorporated 20240510 0 15.35 15.835 15.35 15.57 26695 15.57 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240510 0 2.96 3.08 2.865 2.91 695852 2.91 down down correct
TWLVU.US Twelve Seas Investment Company II 20240510 0 10.9 10.9 10.9 10.9 0 10.9
TWOU.US 2U Inc 20240510 0 0.36 0.37 0.3102 0.3102 1840394 0.3102 down down correct
TWST.US Twist Bioscience Corporation 20240510 0 43.36 43.86 41.51 42.37 938832 42.37 down down correct
TXG.US 10x Genomics Inc 20240510 0 26.59 27.4 25.8692 25.99 1248561 25.99 down down correct
TXMD.US TherapeuticsMD Inc 20240510 0 2.01 2.03 2 2.03 7485 2.03 up up correct
TXN.US Texas Instruments Incorporated 20240510 0 185.88 187.35 185.73 187.05 5606758 187.05 up up correct
TXRH.US Texas Roadhouse Inc 20240510 0 167.2 168.69 166.63 167.22 455512 167.22 up up correct
TYRA.US Tyra Biosciences Inc 20240510 0 18.24 18.24 17.15 17.35 61461 17.35 down down correct
TZOO.US Travelzoo 20240510 0 8.55 8.63 8.38 8.42 94231 8.42 down down correct
UAL.US United Airlines Holdings Inc 20240510 0 52.98 53.37 52.46 52.72 3534100 52.72 down down correct
UBCP.US United Bancorp Inc 20240510 0 12.7494 12.7494 12.39 12.625 1627 12.625 down down correct
UBFO.US United Security Bancshares 20240510 0 7.286 7.41 7.25 7.25 14545 7.25 down down correct
UBOH.US United Bancshares Inc 20240510 0 18.65 18.65 18.4 18.45 1292 18.45 down down correct
UBSI.US United Bankshares Inc 20240510 0 34.41 34.49 33.94 34.41 321606 34.41
UBX.US Unity Biotechnology Inc 20240510 0 1.59 1.6066 1.515 1.53 63213 1.53 down down correct
UCBI.US United Community Banks Inc 20240510 0 26.69 26.78 26.43 26.64 246005 26.64 down down correct
UCBIO.US United Community Banks Inc 20240510 0 23.53 24.191 23.53 23.71 4200 23.71 up up correct
UCL.US uCloudlink Group Inc 20240510 0 1.3923 1.3923 1.34 1.37 1279 1.37 down down correct
UCTT.US Ultra Clean Holdings Inc 20240510 0 44.97 45.43 44.09 44.16 203337 44.16 down down correct
UDMY.US Udemy Inc. Common Stock 20240510 0 10.13 10.15 9.765 9.87 766652 9.87 down down correct
UEIC.US Universal Electronics Inc 20240510 0 13.51 13.69 12.58 12.63 53480 12.63 down down correct
UFCS.US United Fire Group Inc 20240510 0 23.53 23.72 23.3 23.7 67972 23.7 up up correct
UFPI.US UFP Industries Inc 20240510 0 118.87 119.23 117.32 118.08 229698 118.08 down down correct
UFPT.US UFP Technologies Inc 20240510 0 261.42 266.36 260.25 260.43 39071 260.43 down down correct
UG.US United 20240510 0 8 8.45 7.79 8.45 19811 8.45 up up correct
UGRO.US urban 20240510 0 1.9 1.9 1.79 1.84 59608 1.84 down down correct
UHAL.US AMERCO 20240510 0 69.17 69.49 68.55 69.11 94542 69.11 down down correct
UK.US Ucommune International Ltd 20240510 0 1.9825 1.9825 1.83 1.95 2725 1.95 down down correct
UKOMW.US Ucommune International Ltd 20240510 0 0.012 0.012 0.012 0.012 5000 0.012
ULBI.US Ultralife Corporation 20240510 0 12.69 12.75 12.2 12.33 82768 12.33 down down correct
ULCC.US Frontier Group Holdings Inc 20240510 0 5.94 5.96 5.84 5.89 992995 5.89 down down correct
ULH.US Universal Logistics Holdings Inc 20240510 0 49.8 50.52 48.4 48.72 49970 48.72 down down correct
ULTA.US Ulta Beauty Inc 20240510 0 397 402.82 397 401.59 664596 401.59 up up correct
UMBF.US UMB Financial Corporation 20240510 0 81.92 82.72 80.5 82.48 836271 82.48 up up correct
UNAM.US Unico American Corporation 20240510 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240510 0 26 26.19 25.35 25.35 1345 25.35 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240510 0 1.08 1.14 1.05 1.13 280362 1.13 up up correct
UNIT.US Uniti Group Inc 20240510 0 3.8 3.95 3.8 3.87 2699104 3.87 up up correct
UNTY.US Unity Bancorp Inc 20240510 0 27.94 27.94 27.62 27.65 5054 27.65 down down correct
UONE.US Urban One Inc 20240510 0 2.08 2.08 2.05 2.06 25410 2.06 down down correct
UONEK.US Urban One Inc 20240510 0 1.62 1.73 1.62 1.68 37051 1.68 up up correct
UPC.US Universe Pharmaceuticals INC 20240510 0 2.17 2.17 2.17 2.17 922 2.17
UPLD.US Upland Software Inc 20240510 0 2.97 3.01 2.71 2.8 426252 2.8 down down correct
UPST.US Upstart Holdings Inc 20240510 0 26.14 26.5323 24.95 25.4 5377119 25.4 down down correct
UPWK.US Upwork Inc 20240510 0 12.1 12.15 11.825 11.92 1505196 11.92 down down correct
URBN.US Urban Outfitters Inc 20240510 0 41.5 42.03 40.74 41.22 1360100 41.22 down down correct
URGN.US UroGen Pharma Ltd 20240510 0 12.97 13.08 12.25 12.74 351013 12.74 down down correct
UROY.US Uranium Royalty Corp 20240510 0 2.65 2.65 2.51 2.54 709129 2.54 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240510 0 32.45 33.19 32.01 32.44 247948 32.44 down down correct
USAU.US U.S. Gold Corp 20240510 0 4.5 4.5864 4.2101 4.25 119032 4.25 down down correct
USCB.US US Century Bank 20240510 0 12.28 12.28 12.09 12.25 3697 12.1996 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20240510 0 10.05 10.05 10.05 10.05 0 10.05
USEG.US U.S. Energy Corp 20240510 0 1.16 1.17 1.14 1.15 29321 1.15 down down correct
USIO.US Usio Inc 20240510 0 1.55 1.55 1.5 1.51 6238 1.51 down down correct
USLM.US United States Lime & Minerals Inc 20240510 0 373.46 373.46 365.9111 366.26 30880 366.26 down down correct
USQIX.US USQ Core Real Estate Fund 20240510 0 22.97 22.97 22.97 22.97 0 22.97
USQSX.US USQ Core Real Estate Fund 20240510 0 23.04 23.04 23.04 23.04 0 23.04
UTHR.US United Therapeutics Corporation 20240510 0 266 269.81 263.93 264.27 391702 264.27 down down correct
UTMD.US Utah Medical Products Inc 20240510 0 69.09 69.09 68.352 68.74 12259 68.74 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240510 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240510 0 2.72 2.7201 2.72 2.7201 1289 2.7201 up up correct
UVSP.US Univest Financial Corporation 20240510 0 22.63 22.78 22.23 22.65 64422 22.65 up up correct
UXIN.US Uxin Limited 20240510 0 2.42 2.72 2.21 2.54 394624 2.54 up up correct
VABK.US Virginia National Bankshares Corporation 20240510 0 29.33 30.06 29.33 30.03 5563 30.03 up up correct
VALN.US Valneva SE 20240510 0 7.19 7.4199 7.1494 7.4198 3863 7.4198 up up correct
VALU.US Value Line Inc 20240510 0 38.05 39.79 38.05 39.79 820 39.79 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240510 0 0.078 0.11 0.051 0.051 3009633 0.051 down down correct
VBIV.US VBI Vaccines Inc 20240510 0 0.62 0.63 0.5908 0.62 121797 0.62
VBNK.US VersaBank Common Shares 20240510 0 9.655 9.8 9.655 9.68 643 9.68 up up correct
VBTX.US Veritex Holdings Inc 20240510 0 20.6 20.71 20.31 20.58 278472 20.58 down down correct
VC.US Visteon Corporation 20240510 0 116.01 116.01 113.46 114.44 172352 114.44 down down correct
VCEL.US Vericel Corporation 20240510 0 48.46 49.02 47.64 48.1 315714 48.1 down down correct
VCMIX.US Versus Capital Multi 20240510 0 24.69 24.69 24.69 24.69 0 24.69
VCNX.US Vaccinex Inc 20240510 0 6.16 6.16 5.14 5.75 10365 5.75 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240510 0 27.81 27.81 27.81 27.81 0 27.81
VCTR.US Victory Capital Holdings Inc 20240510 0 50.94 50.94 45.85 48.69 918185 48.69 down down correct
VCYT.US Veracyte Inc 20240510 0 20.77 21.51 20.72 21.37 1054502 21.37 up up correct
VECO.US Veeco Instruments Inc 20240510 0 38.37 38.4683 37.4257 38.01 533723 38.01 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240510 0 0.67 0.7456 0.67 0.714 22122 0.714 up up correct
VEON.US VEON Ltd 20240510 0 25.2 25.75 25.2 25.57 14332 25.57 up up correct
VERA.US Vera Therapeutics Inc 20240510 0 43.14 43.59 39.95 41.32 947081 41.32 down down correct
VERB.US Verb Technology Company Inc 20240510 0 0.14 0.1413 0.1311 0.1319 4598239 0.1319 down down correct
VERI.US Veritone Inc 20240510 0 3.61 3.71 3.05 3.15 1239393 3.15 down down correct
VERO.US Venus Concept Inc 20240510 0 0.651 0.6831 0.6261 0.68 29712 0.68 up up correct
VERU.US Veru Inc 20240510 0 1.38 1.45 1.33 1.33 1386107 1.33 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240510 0 6.32 6.43 5.88 6.01 1604714 6.01 down down correct
VERX.US Vertex Inc 20240510 0 30.54 32.235 30.52 31.7 1189349 31.7 up up correct
VERY.US Vericity Inc 20240510 0 11.34 11.34 11.27 11.27 1228 11.27 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240510 0 0.775 0.775 0.755 0.775 8161 0.775
VFF.US Village Farms International Inc 20240510 0 1.32 1.34 1.26 1.26 492324 1.26 down down correct
VFLEX.US VFLEX 20240510 0 26.86 26.86 26.86 26.86 0 26.86
VIA.US Via Renewables Inc 20240510 0 10.93 10.94 10.82 10.92 9707 10.92 down down correct
VIASP.US Via Renewables Inc 20240510 0 21.4 21.78 21.319 21.63 10300 21.63 up down incorrect
VIAV.US Viavi Solutions Inc 20240510 0 7.48 7.5 7.31 7.38 1412873 7.38 down up incorrect
VICR.US Vicor Corporation 20240510 0 33.46 33.65 32.5 32.97 122913 32.97 down up incorrect
VIEW.US View Inc 20240510 0 0.065 0.1 0.0405 0.08 19209 0.08 up down incorrect
VINC.US Vincerx Pharma Inc 20240510 0 0.86 0.86 0.7611 0.8025 434432 0.8025 down up incorrect
VINO.US Gaucho Group Holdings Inc 20240510 0 6.62 6.7999 5.3919 5.58 126626 5.58 down up incorrect
VINP.US Vinci Partners Investments Ltd 20240510 0 11 11.18 10.815 10.9 32297 10.9 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20240510 0 0.6888 0.6988 0.66 0.6988 193724 0.6988 up down incorrect
VIR.US Vir Biotechnology Inc 20240510 0 9.51 9.72 9.355 9.44 786762 9.44 down up incorrect
VIRC.US Virco Mfg. Corporation 20240510 0 12.49 13.01 12.24 12.51 131739 12.51 up up correct
VIRI.US Virios Therapeutics Inc 20240510 0 0.367 0.3934 0.335 0.3549 213396 0.3549 down down correct
VIRT.US Virtu Financial Inc 20240510 0 22.56 22.61 22.27 22.51 678882 22.51 down down correct
VIRX.US Viracta Therapeutics Inc 20240510 0 0.83 0.8399 0.76 0.76 89167 0.76 down down correct
VISL.US Vislink Technologies Inc 20240510 0 4.08 4.1902 4.0101 4.125 3919 4.125 up up correct
VITL.US Vital Farms Inc 20240510 0 37.33 37.85 35.73 36.41 1786609 36.41 down down correct
VIVE.US Viveve Medical Inc 20240510 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VKTX.US Viking Therapeutics Inc 20240510 0 80.12 80.19 73.21 73.64 3993178 73.64 down down correct
VLCN.US Volcon Inc. Common stock 20240510 0 0.3166 0.375 0.3166 0.3556 3897387 0.3556 up up correct
VLGEA.US Village Super Market Inc 20240510 0 29.81 30 29.66 29.75 25223 29.75 down down correct
VLN.US WT 20240510 0 0.045 0.0487 0.045 0.0487 3316 0.0487 up up correct
VLY.US Valley National Bancorp 20240510 0 7.78 7.86 7.62 7.73 2455223 7.73 down down correct
VLYPO.US Valley National Bancorp 20240510 0 24.73 24.96 24.66 24.95 3300 24.95 up up correct
VLYPP.US Valley National Bancorp 20240510 0 22.61 22.64 22.43 22.53 7300 22.53 down down correct
VMAR.US Vision Marine Technologies Inc 20240510 0 0.7609 0.7626 0.6776 0.701 153602 0.701 down down correct
VMD.US Viemed Healthcare Inc 20240510 0 7.13 7.255 6.92 7.145 300700 7.145 up up correct
VMEO.US Vimeo Inc 20240510 0 3.93 3.968 3.8 3.82 1976300 3.82 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240510 0 5 5.08 4.87 5.04 1384000 5.04 up up correct
VNET.US 21Vianet Group Inc 20240510 0 1.95 1.95 1.83 1.92 1315800 1.92 down down correct
VNO.US PO 20240510 0 12.87 12.8765 12.65 12.72 17253 12.72 down down correct
VNOM.US Viper Energy Partners LP 20240510 0 37.93 38 37.45 37.79 484714 37.1914 down down correct
VOD.US Vodafone Group Plc 20240510 0 8.68 8.7182 8.645 8.7 6443133 8.7 up up correct
VOR.US Vor Biopharma Inc 20240510 0 1.76 1.81 1.65 1.71 249900 1.71 down down correct
VOXX.US VOXX International Corporation 20240510 0 5.47 6 5.47 5.94 98100 5.94 up up correct
VRA.US Vera Bradley Inc 20240510 0 7.39 7.53 7.33 7.48 198000 7.48 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240510 0 1.15 1.21 1.13 1.14 10500 1.14 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240510 0 7.85 8.17 7.507 8 525100 8 up up correct
VRDN.US Viridian Therapeutics Inc 20240510 0 14.05 14.06 13.34 13.9 858169 13.9 down down correct
VREX.US Varex Imaging Corporation 20240510 0 15.83 15.83 14.92 15.36 468300 15.36 down down correct
VRM.US Vroom Inc 20240510 0 13.52 13.622 12.35 12.4 29100 12.4 down down correct
VRME.US VerifyMe Inc 20240510 0 1.74 1.76 1.63 1.76 32300 1.76 up up correct
VRMEW.US VerifyMe Inc 20240510 0 0.065 0.065 0.065 0.065 500 0.065
VRNA.US Verona Pharma plc 20240510 0 14.7 15.11 14.7 14.85 762300 14.85 up up correct
VRNS.US Varonis Systems Inc 20240510 0 45.17 45.42 44.28 44.51 903200 44.51 down down correct
VRNT.US Verint Systems Inc 20240510 0 32.01 32.24 30.8 30.87 364600 30.87 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240510 0 2.61 2.61 2.451 2.55 6200 2.55 down down correct
VRRM.US Verra Mobility Corporation 20240510 0 27.05 27.22 26.865 26.91 744800 26.91 down down correct
VRSK.US Verisk Analytics Inc 20240510 0 245.71 249.39 244.99 248.31 697900 248.31 up up correct
VRSN.US VeriSign Inc 20240510 0 169.73 171.94 169.61 171.23 613400 171.23 up up correct
VRTS.US Virtus Investment Partners Inc 20240510 0 233.06 234.18 230.57 230.68 31680 230.68 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240510 0 420.67 423.32 417.5 422.78 1064500 422.78 up up correct
VS.US Versus Systems Inc 20240510 0 1.375 1.43 1.3601 1.43 9700 1.43 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240510 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240510 0 17.65 17.68 17.01 17.19 1024100 17.19 down down correct
VSEC.US VSE Corporation 20240510 0 82.01 82.98 78.63 79.78 249500 79.78 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240510 0 5.87 5.87 5.87 5.87 0 5.87
VSLCX.US Invesco Senior Loan Fund Class C 20240510 0 5.88 5.88 5.88 5.88 0 5.88
VSLYX.US If Inv Snr Fnd Y 20240510 0 5.87 5.87 5.87 5.87 0 5.87
VSSYW.US Versus Systems Inc 20240510 0 0.049 0.049 0.035 0.035 2300 0.035 down down correct
VSTA.US Vasta Platform Limited 20240510 0 3.66 3.82 3.59 3.61 10050 3.61 down down correct
VSTM.US Verastem Inc 20240510 0 11.75 12.07 11.65 11.85 85600 11.85 up up correct
VTGN.US VistaGen Therapeutics Inc 20240510 0 4.48 4.53 4.33 4.37 106500 4.37 down down correct
VTNR.US Vertex Energy Inc 20240510 0 1.16 1.28 1.14 1.205 2677300 1.205 up up correct
VTRS.US Viatris Inc 20240510 0 11.19 11.49 11.11 11.16 9576000 11.16 down down correct
VTRU.US Vitru Limited 20240510 0 11.99 11.99 11.69 11.69 70227 11.69 down down correct
VTSI.US VirTra Inc 20240510 0 17.14 17.6 16.625 16.71 123800 16.71 down down correct
VTVT.US vTv Therapeutics Inc 20240510 0 25.99 26.025 25.298 25.99 2500 25.99
VTYX.US Ventyx Biosciences Inc. Common Stock 20240510 0 4.84 5.01 3.841 4.09 910800 4.09 down down correct
VUZI.US Vuzix Corporation 20240510 0 1.26 1.29 1.17 1.2 1659200 1.2 down down correct
VVOS.US Vivos Therapeutics Inc 20240510 0 2.21 2.27 2.04 2.125 120500 2.125 down down correct
VVPR.US VivoPower International PLC 20240510 0 3.51 3.61 3.45 3.52 19500 3.52 up down incorrect
VWE.US Vintage Wine Estates Inc 20240510 0 0.34 0.388 0.34 0.348 467100 0.348 up down incorrect
VXRT.US Vaxart Inc 20240510 0 0.7181 0.7429 0.69 0.705 1985423 0.705 down up incorrect
VYGR.US Voyager Therapeutics Inc 20240510 0 8.5 8.56 8.25 8.44 389200 8.44 down up incorrect
VYNE.US VYNE Therapeutics Inc 20240510 0 2.67 2.77 2.65 2.67 23100 2.67
WABC.US Westamerica Bancorporation 20240510 0 50.26 50.29 49.4 50.02 124700 50.02 down up incorrect
WAFD.US Washington Federal Inc 20240510 0 28.69 28.79 28.4 28.6 310900 28.6 down down correct
WAFDP.US Washington Federal Inc 20240510 0 15.99 16.165 15.9 16.07 10800 16.07 up up correct
WAFU.US Wah Fu Education Group Limited 20240510 0 1.91 1.91 1.91 1.91 700 1.91
WAL.US PA 20240510 0 17.88 18.12 17.88 18.12 6012 18.12 up up correct
WALD.US Waldencast Acquisition Corp 20240510 0 4.85 4.86 4.37 4.45 176800 4.45 down down correct
WALDW.US Waldencast Acquisition Corp 20240510 0 0.35 0.35 0.35 0.35 0 0.35
WASH.US Washington Trust Bancorp Inc 20240510 0 27.08 27.1 26.69 26.81 64300 26.81 down down correct
WATT.US Energous Corporation 20240510 0 1.485 1.485 1.4 1.44 19160 1.44 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240510 0 3.45 3.45 3.09 3.18 28200 3.18 down down correct
WB.US Weibo Corporation 20240510 0 9.9 9.93 9.56 9.65 1547700 9.65 down down correct
WBA.US Walgreens Boots Alliance Inc 20240510 0 17.26 17.42 17.12 17.19 8742900 17.19 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240510 0 32.23 32.25 31.9 31.975 74800 31.975 down down correct
WDAY.US Workday Inc 20240510 0 246.28 249.67 246.09 246.34 1582000 246.34 up up correct
WDC.US Western Digital Corporation 20240510 0 72.82 73.26 71.58 71.6 3701100 71.6 down down correct
WDFC.US WD 20240510 0 232.68 232.68 230.64 232.09 51000 232.09 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240510 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240510 0 19.48 19.48 18.6 19 6808700 19 down up incorrect
WERN.US Werner Enterprises Inc 20240510 0 37.08 37.3 36.93 37.2 567900 37.2 up down incorrect
WEYS.US Weyco Group Inc 20240510 0 28.9 28.93 28.37 28.6 9481 28.3521 down up incorrect
WFC.US PD 20240510 0 18.77 18.8499 18.65 18.73 30312 18.73 down up incorrect
WFCF.US Where Food Comes From Inc 20240510 0 11.64 12 11.43 11.64 5000 11.64
WFCPX.US Wells Fargo & Co Non 20240510 0 16.62 16.62 16.62 16.62 0 16.62
WFRD.US Weatherford International plc Ordinary Shares 20240510 0 125.68 127.21 121.6 121.81 497900 121.81 down down correct
WHF.US WhiteHorse Finance Inc 20240510 0 12.82 13 12.75 12.75 91700 12.75 down down correct
WHLM.US Wilhelmina International Inc 20240510 0 4.69 4.69 4.49 4.59 7900 4.59 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240510 0 0.14 0.14 0.13 0.1309 15486 3.1416 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240510 0 18.4 19.288 18.33 18.5 48900 18.5 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240510 0 1.64 1.64 1.6 1.64 600 1.64
WILC.US G. Willi 20240510 0 9.24 9.24 9.24 9.24 500 9.24
WIMI.US WiMi Hologram Cloud Inc 20240510 0 0.91 0.939 0.91 0.93 135900 0.93 up up correct
WINA.US Winmark Corporation 20240510 0 375.975 375.975 370 372.7 15724 371.8047 down down correct
WING.US Wingstop Inc 20240510 0 398.8 400.99 387.45 390.02 321000 389.7995 down down correct
WINT.US Windtree Therapeutics Inc 20240510 0 4.31 4.41 4.01 4.1 16800 4.1 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240510 0 11.23 11.23 11.23 11.23 100 11.23
WINVR.US WinVest Acquisition Corp. Right 20240510 0 0.0804 0.14 0.0669 0.0879 136435 0.0879 up up correct
WINVU.US WinVest Acquisition Corp Unit 20240510 0 11.69 11.69 11.69 11.69 0 11.69
WINVW.US WinVest Acquisition Corp. Warrant 20240510 0 0.0188 0.0349 0.0188 0.0287 330956 0.0287 up up correct
WIRE.US Encore Wire Corporation 20240510 0 280.62 281.9 280 280.9 151100 280.9 up up correct
WISA.US Summit Wireless Technologies Inc 20240510 0 3.52 3.64 2.92 3.18 7839100 3.18 down down correct
WISH.US ContextLogic Inc 20240510 0 5.2 5.25 5.01 5.13 698173 5.13 down down correct
WIX.US Wix.com Ltd 20240510 0 122.37 123.35 120.78 122.26 926800 122.26 down down correct
WKEY.US WISeKey International Holding AG 20240510 0 1.98 2 1.86 1.95 6500 1.95 down down correct
WKHS.US Workhorse Group Inc 20240510 0 0.209 0.211 0.175 0.18 16952600 0.18 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240510 0 8.16 8.27 7.83 8 79800 8 down down correct
WKSP.US Worksport Ltd. Common Stock 20240510 0 0.91 0.92 0.8 0.843 421500 0.843 down down correct
WKSPW.US Worksport Ltd. Warrant 20240510 0 0.0371 0.0371 0.0371 0.0371 1 0.0371
WLDN.US Willdan Group Inc 20240510 0 34.6 34.81 32.52 32.6 114200 32.6 down down correct
WLFC.US Willis Lease Finance Corporation 20240510 0 62.88 64.06 62.79 63.61 14000 63.61 up up correct
WMG.US Warner Music Group Corp 20240510 0 32.71 32.875 30.98 31.65 3252600 31.65 down down correct
WMPN.US William Penn Bancorporation 20240510 0 12.16 12.37 12.15 12.15 5200 12.15 down down correct
WNEB.US Western New England Bancorp Inc 20240510 0 6.35 6.56 6.35 6.5 59600 6.5 up up correct
WNW.US Wunong Net Technology Company Limited 20240510 0 1.0583 1.3 1.0488 1.12 2223644 1.12 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240510 0 1.81 1.82 1.64 1.66 2453000 1.66 down down correct
WORX.US SCWorx Corp 20240510 0 2.3 2.3 2.15 2.15 8000 2.15 down down correct
WPRT.US Westport Fuel Systems Inc 20240510 0 5.68 5.88 5.64 5.81 42100 5.81 up up correct
WRAP.US Wrap Technologies Inc 20240510 0 1.5 1.51 1.46 1.49 129200 1.49 down down correct
WRLD.US World Acceptance Corporation 20240510 0 136.71 138.19 134.73 138.19 38100 138.19 up up correct
WSBC.US WesBanco Inc 20240510 0 28.64 28.69 28.21 28.42 111900 28.42 down down correct
WSBCP.US WesBanco Inc 20240510 0 24.35 24.483 24.35 24.483 2300 24.483 up up correct
WSBF.US Waterstone Financial Inc 20240510 0 12.57 12.57 12.25 12.33 22500 12.33 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240510 0 40.57 40.76 39.93 40.37 2083300 40.37 down down correct
WSFS.US WSFS Financial Corporation 20240510 0 46.44 46.6 45.9 46.18 152400 46.18 down down correct
WTBA.US West Bancorporation Inc 20240510 0 17.97 17.97 17.53 17.53 11500 17.53 down down correct
WTER.US The Alkaline Water Company Inc 20240510 0 0.001 0.001 0.001 0.001 1000 0.001
WTFC.US Wintrust Financial Corporation 20240510 0 101.1 101.83 100.48 101.7 219300 101.7 up up correct
WTFCM.US Wintrust Financial Corporation 20240510 0 24.396 24.49 24.396 24.44 5000 24.44 up up correct
WTFCP.US Wintrust Financial Corporation 20240510 0 24.97 25.08 24.97 25.01 2800 25.01 up up correct
WTW.US Weight Watchers International Inc 20240510 0 255.24 257.28 254.53 256.93 428100 256.93 up up correct
WVE.US Wave Life Sciences Ltd 20240510 0 5.9 5.91 5.28 5.62 525900 5.62 down down correct
WVFC.US WVS Financial Corp 20240510 0 12.76 12.76 12.76 12.76 0 12.76
WVVI.US Willamette Valley Vineyards Inc 20240510 0 4.22 4.22 4.15 4.15 1400 4.15 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240510 0 3.916 3.916 3.916 3.916 300 3.916
WW.US WW International Inc 20240510 0 2.09 2.1 1.95 1.99 3266500 1.99 down down correct
WWD.US Woodward Inc 20240510 0 179.5 179.5 176.13 177.26 447000 177.26 down down correct
WYNN.US Wynn Resorts Limited 20240510 0 97.7 98 95.75 96.39 1566400 96.39 down down correct
XAIR.US Beyond Air Inc 20240510 0 1.17 1.2 1.12 1.15 330400 1.15 down down correct
XBIO.US Xenetic Biosciences Inc 20240510 0 4 4 3.81 3.896 3400 3.896 down down correct
XBIOW.US Xenetic Biosciences Inc 20240510 0 8 8 8 8 300 8
XBIT.US XBiotech Inc 20240510 0 8.49 8.63 8.17 8.31 39500 8.31 down down correct
XCAPX.US ACAP Strategic Fund 20240510 0 21.57 21.57 21.57 21.57 0 21.57
XCUR.US Exicure Inc 20240510 0 0.47 0.479 0.451 0.456 11300 0.456 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240510 0 16.22 16.22 16.22 16.22 0 16.22
XEL.US Xcel Energy Inc 20240510 0 55.5 55.77 55.13 55.46 2433000 55.46 down down correct
XELA.US Exela Technologies Inc 20240510 0 2.42 2.48 2.35 2.38 45700 2.38 down down correct
XELB.US Xcel Brands Inc 20240510 0 0.76 0.7689 0.7 0.7064 25100 0.7064 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240510 0 40.76 42.56 38.6 40.54 527900 40.54 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240510 0 1.91 1.91 1.73 1.76 1940413 1.76 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240510 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240510 0 1.05 1.14 1.04 1.05 3982500 1.05
XGN.US Exagen Inc 20240510 0 1.4 1.58 1.38 1.57 89000 1.57 up up correct
XILSX.US Pioneer ILS Interval Fund 20240510 0 9.04 9.04 9.04 9.04 0 9.04
XLO.US Xilio Therapeutics Inc. Common Stock 20240510 0 1.3 1.3 1.11 1.18 230500 1.18 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240510 0 15.75 16.32 15.22 16.3 856300 16.3 up up correct
XNCR.US Xencor Inc 20240510 0 23.59 24.28 22.36 22.48 474000 22.48 down down correct
XNET.US Xunlei Limited 20240510 0 1.6 1.68 1.6 1.65 43700 1.65 up up correct
XOMA.US XOMA Corporation 20240510 0 24.28 25.74 24.28 25.44 10959 25.44 up up correct
XOMAO.US XOMA Corporation 20240510 0 25.1 25.1 25.1 25.1 500 25.1
XOMAP.US XOMA Corporation 20240510 0 25.094 25.094 25.094 25.094 100 25.094
XONE.US The ExOne Company 20240510 0 49.44 49.44 49.41 49.415 18700 49.415 down down correct
XOS.US Xos Inc 20240510 0 7.56 7.816 7.5 7.665 11300 7.665 up up correct
XOSWW.US Xos Equity Warrants 20240510 0 0.0292 0.0297 0.0281 0.0297 39935 0.0297 up up correct
XP.US XP Inc 20240510 0 21.7 21.92 21.47 21.58 2195800 21.58 down down correct
XPEL.US XPEL Inc 20240510 0 34.01 34.866 33.69 34.16 380800 34.16 up up correct
XPER.US Xperi Holding Corporation 20240510 0 10.2 10.2 9.79 9.99 352200 9.99 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240510 0 5.87 5.87 5.87 5.87 0 5.87
XRAY.US DENTSPLY SIRONA Inc 20240510 0 28.19 28.35 27.85 27.89 7071700 27.89 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240510 0 2.66 2.778 2.52 2.52 21400 2.52 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240510 0 13.65 13.72 13.47 13.54 1326200 13.54 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240510 0 9.64 9.64 9.64 9.64 0 9.64
XSICX.US Voya Senior Income Fund Class 20240510 0 9.61 9.61 9.61 9.61 0 9.61
XSIIX.US ING Senior Incm Fd 20240510 0 9.59 9.59 9.59 9.59 0 9.59
XSIWX.US ING Senior Incm Fd 20240510 0 9.65 9.65 9.65 9.65 0 9.65
XSLCX.US Invesco Senior Loan Fund Class 20240510 0 5.87 5.87 5.87 5.87 0 5.87
XTLB.US XTL Biopharmaceuticals Ltd 20240510 0 2.66 2.66 2.42 2.56 8800 2.56 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20240510 0 1.65 1.65 1.51 1.53 159500 1.53 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20240510 0 0.375 0.375 0.37 0.37 32800 0.37 down down correct
YI.US 111 Inc 20240510 0 1.14 1.15 1.13 1.13 75100 1.13 down down correct
YJ.US Yunji Inc 20240510 0 0.776 0.795 0.776 0.795 1600 0.795 up up correct
YMAB.US Y 20240510 0 12.96 12.96 11.91 12.28 488600 12.28 down down correct
YORW.US The York Water Company 20240510 0 38.28 38.57 38.04 38.45 43700 38.45 up up correct
YQ.US 17 Education & Technology Group Inc 20240510 0 2.55 2.708 2.51 2.51 10300 2.51 down down correct
YTEN.US Yield10 Bioscience Inc 20240510 0 5.81 6.671 5.8 6.04 257862 6.04 up up correct
YTRA.US Yatra Online Inc 20240510 0 1.45 1.47 1.39 1.46 130200 1.46 up up correct
YY.US JOYY Inc 20240510 0 34 34.04 33.49 33.65 324900 33.65 down down correct
Z.US Zillow Group Inc 20240510 0 43.09 43.23 42.17 42.36 2713800 42.36 down down correct
ZBRA.US Zebra Technologies Corporation 20240510 0 319.04 319.08 314.2 315.8 304100 315.8 down down correct
ZCMD.US Zhongchao Inc 20240510 0 1.42 1.448 1.37 1.39 19900 1.39 down down correct
ZD.US Ziff Davis Inc. 20240510 0 54.99 54.99 52.77 53.17 434600 53.17 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240510 0 2.35 2.375 2.26 2.29 67500 2.29 down down correct
ZEUS.US Olympic Steel Inc 20240510 0 52.58 54.19 52.4 54.03 68100 54.03 up up correct
ZG.US Zillow Group Inc 20240510 0 42.59 42.59 41.59 41.8 521300 41.8 down down correct
ZI.US ZoomInfo Technologies Inc 20240510 0 12.55 12.785 12.23 12.76 7883500 12.76 up up correct
ZION.US Zions Bancorporation National Association 20240510 0 44.49 44.49 43.82 44.32 1061109 43.9121 down down correct
ZIONL.US ZIONL 20240510 0 25.78 25.8 25.74 25.76 2700 25.76 down down correct
ZIONO.US Zions Bancorporation National Association 20240510 0 25.62 25.74 25.62 25.74 6300 25.74 up up correct
ZIONP.US Zions Bancorporation National Association 20240510 0 20.23 20.2501 20.07 20.25 3612 20.25 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240510 0 7.83 7.83 7.83 7.83 1300 7.83
ZKIN.US ZK International Group Co. Ltd 20240510 0 0.805 0.805 0.739 0.75 60400 0.75 down down correct
ZLAB.US Zai Lab Limited 20240510 0 20.4 21.18 19.99 20.08 1891100 20.08 down down correct
ZM.US Zoom Video Communications Inc 20240510 0 61.28 62.08 61.2 61.97 2242500 61.97 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240510 0 12.49 12.74 11.78 12.54 620900 12.54 up up correct
ZS.US Zscaler Inc 20240510 0 173 175.166 171.75 174.62 1405600 174.62 up up correct
ZUMZ.US Zumiez Inc 20240510 0 18.49 18.5 17.94 18.02 231500 18.02 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240510 0 65 65 6.17 9.31 2607967 9.31 down down correct
ZYXI.US Zynex Inc 20240510 0 10.44 10.78 10.43 10.49 162000 10.49 up up correct

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