CollectAI

close-nasdaq_stocks

2024/05/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240513 0 6.24 6.24 6.24 6.24 0 6.24
AACG.US ATA Creativity Global 20240513 0 0.91 0.925 0.7924 0.835 38858 0.835 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240513 0 11.67 11.7 11.38 11.5 42725 11.5 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240513 0 11.59 11.59 11.59 11.59 400 11.59
AACIW.US Armada Acquisition Corp. I Warrant 20240513 0 0.1462 0.1462 0.14 0.1462 7845 0.1462
AADI.US Aadi Bioscience Inc 20240513 0 1.83 1.98 1.81 1.87 229221 1.87 up up correct
AAIDX.US AAIDX 20240513 0 20.11 20.11 20.11 20.11 0 20.11
AAL.US American Airlines Group Inc 20240513 0 14.54 15.07 14.52 14.93 33380100 14.93 up up correct
AAME.US Atlantic American Corporation 20240513 0 1.76 1.9 1.69 1.69 14809 1.69 down down correct
AAOI.US Applied Optoelectronics Inc 20240513 0 10.3 10.95 9.8 10 2263758 10 down down correct
AAON.US AAON Inc 20240513 0 77.65 77.96 75.33 75.49 659965 75.49 down down correct
AAPL.US Apple Inc 20240513 0 185.44 187.1 184.62 186.28 72044800 186.28 up up correct
AATC.US Image Sensing Systems Inc 20240513 0 6.66 6.66 6.39 6.66 32800 6.66
ABCB.US Ameris Bancorp 20240513 0 50.1 50.35 49.451 49.56 209545 49.56 down up incorrect
ABCL.US AbCellera Biologics Inc 20240513 0 3.88 3.98 3.84 3.85 1316532 3.85 down up incorrect
ABEO.US Abeona Therapeutics Inc 20240513 0 4.24 4.43 4.18 4.3 534292 4.3 up down incorrect
ABIO.US ARCA biopharma Inc 20240513 0 3.45 3.55 3.09 3.4 55629 3.4 down up incorrect
ABNB.US Airbnb Inc 20240513 0 147.05 149.24 145.7 149.13 5647508 149.13 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240513 0 3.37 3.5 3.315 3.36 119304 3.36 down up incorrect
ABR.US PF 20240513 0 19.42 19.66 19.34 19.4 19873 19.4 down up incorrect
ABSI.US Absci Corporation Common Stock 20240513 0 4.93 5.25 4.91 5.06 876825 5.06 up up correct
ABUS.US Arbutus Biopharma Corporation 20240513 0 2.9 2.93 2.85 2.89 367246 2.89 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240513 0 1.06 1.14 1.06 1.07 192431 1.07 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240513 0 15.45 15.56 15.13 15.18 1449804 15.18 down down correct
ACAHW.US Atlantic Coastal Acquisition Corp 20240513 0 0.0161 0.0161 0.0161 0.0161 0 0.0161
ACB.US Aurora Cannabis Inc 20240513 0 6.5 6.95 6.455 6.68 2942833 6.68 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20240513 0 12 12 12 12 202 12
ACBAW.US Ace Global Business Acquisition Limited 20240513 0 0.0281 0.0281 0.0281 0.0281 99 0.0281
ACCD.US Accolade Inc 20240513 0 7.27 7.54 7.2 7.21 463096 7.21 down down correct
ACET.US Adicet Bio Inc 20240513 0 1.5 1.555 1.43 1.44 877563 1.44 down down correct
ACGL.US Arch Capital Group Ltd 20240513 0 100.11 100.3325 97.84 97.91 1171209 97.91 down up incorrect
ACGLN.US Arch Capital Group Ltd 20240513 0 19.43 19.55 19.35 19.37 8500 19.37 down up incorrect
ACGLO.US Arch Capital Group Ltd 20240513 0 22.63 22.868 22.63 22.64 7000 22.64 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20240513 0 71.97 73.02 70.44 71.66 1207821 71.66 down up incorrect
ACHL.US Achilles Therapeutics plc 20240513 0 0.938 0.938 0.8836 0.8898 71920 0.8898 down up incorrect
ACHV.US Achieve Life Sciences Inc 20240513 0 4.68 4.88 4.64 4.81 185238 4.81 up down incorrect
ACIU.US AC Immune SA 20240513 0 3.38 3.47 2.88 3.3 32121119 3.3 down up incorrect
ACIW.US ACI Worldwide Inc 20240513 0 36.13 36.51 36.07 36.46 561989 36.46 up down incorrect
ACLS.US Axcelis Technologies Inc 20240513 0 114.55 114.9988 111.56 111.96 379428 111.96 down up incorrect
ACMR.US ACM Research Inc 20240513 0 23.4 23.975 22.52 23.02 1331275 23.02 down up incorrect
ACNB.US ACNB Corporation 20240513 0 32.951 34.5 32.76 34.01 25931 34.01 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20240513 0 1.17 1.2075 1.14 1.18 683674 1.18 up down incorrect
ACST.US Acasti Pharma Inc 20240513 0 2.74 2.86 2.73 2.76 6929 2.76 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240513 0 31.8 31.85 31.59 31.6 111220 31.6 down down correct
ACTG.US Acacia Research Corporation 20240513 0 5.08 5.24 5.07 5.155 233059 5.155 up up correct
ACVA.US ACV Auctions Inc 20240513 0 17.34 17.89 17.11 17.41 1219272 17.41 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240513 0 2.04 2.11 2.03 2.09 12200 2.09 up up correct
ADAG.US Adagene Inc 20240513 0 2.2 2.245 2.2 2.23 2081 2.23 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240513 0 1.12 1.2 1.1042 1.17 432605 1.17 up up correct
ADBE.US Adobe Inc 20240513 0 486.24 490.1599 481.71 483.11 2458192 483.11 down down correct
ADC.US PA 20240513 0 17.07 17.07 16.94 17.04 2835 17.04 down down correct
ADI.US Analog Devices Inc 20240513 0 208.83 209.75 208.05 208.38 2314836 208.38 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240513 0 1.54 1.59 1.415 1.445 252307 1.445 down down correct
ADMA.US ADMA Biologics Inc 20240513 0 8.8 8.91 8.4233 8.79 5220555 8.79 down down correct
ADN.US Advent Technologies Holdings Inc 20240513 0 0.11 0.11 0.101 0.1035 50117 3.105 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240513 0 0.007 0.007 0.0057 0.007 283712 0.007
ADP.US Automatic Data Processing Inc 20240513 0 247.5 249.82 246.77 247.8 950030 247.8 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240513 0 3.51 3.93 3.5 3.8 2056611 3.8 up up correct
ADSK.US Autodesk Inc 20240513 0 219.79 219.98 216.13 216.65 1465600 216.65 down down correct
ADTN.US ADTRAN Inc 20240513 0 5.52 5.66 5.495 5.54 903205 5.54 up up correct
ADTX.US Aditxt Inc 20240513 0 2.098 2.129 2.05 2.06 21838 2.06 down down correct
ADUS.US Addus HomeCare Corporation 20240513 0 109.7 110.88 108.43 110.57 105145 110.57 up up correct
ADV.US Advantage Solutions Inc 20240513 0 3.47 3.66 3.3 3.42 1698892 3.42 down down correct
ADVM.US Adverum Biotechnologies Inc 20240513 0 9.33 9.47 9.04 9.17 218291 9.17 down down correct
ADVWW.US Advantage Solutions Inc 20240513 0 0.065 0.065 0.065 0.065 5 0.065
ADXN.US Addex Therapeutics Ltd 20240513 0 9.57 9.57 9.3303 9.3303 2336 9.3303 down down correct
ADXS.US Advaxis Inc 20240513 0 0.3001 0.35 0.2 0.21 76315 0.21 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240513 0 10.94 10.94 10.94 10.94 1 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240513 0 1.63 1.7626 1.38 1.54 248080 1.54 down down correct
AEHR.US Aehr Test Systems 20240513 0 11.22 11.88 11.22 11.62 548395 11.62 up up correct
AEI.US Alset EHome International Inc 20240513 0 0.48 0.49 0.46 0.464 32419 0.464 down down correct
AEIS.US Advanced Energy Industries Inc 20240513 0 103 103.11 101.75 102.07 145594 102.07 down down correct
AEL.US PB 20240513 0 25.49 25.49 24.91 25.04 18290 24.6287 down down correct
AEMD.US Aethlon Medical Inc 20240513 0 1.05 1.25 0.983 0.9939 2787147 0.9939 down down correct
AEP.US American Electric Power Company Inc 20240513 0 92 92.35 91.27 91.52 2002102 91.52 down down correct
AEYE.US AudioEye Inc 20240513 0 17.97 20.58 17.62 19.59 254845 19.59 up down incorrect
AEZS.US Aeterna Zentaris Inc 20240513 0 8.17 8.48 8 8.3992 17234 8.3992 up down incorrect
AFBI.US Affinity Bancshares Inc 20240513 0 16.9 16.93 16.65 16.92 1538 16.92 up down incorrect
AFCG.US AFC Gamma Inc 20240513 0 12.38 12.4499 12.17 12.21 51027 12.21 down up incorrect
AFIB.US Acutus Medical Inc 20240513 0 0.0515 0.0566 0.041 0.05 427035 0.05 down up incorrect
AFMD.US Affimed N.V 20240513 0 5.25 5.4999 5.09 5.26 35583 5.26 up down incorrect
AFRM.US Affirm Holdings Inc 20240513 0 32.38 33.78 31.84 32.01 7697714 32.01 down up incorrect
AFYA.US Afya Limited 20240513 0 18.27 18.64 17.99 18.49 164893 18.49 up down incorrect
AGBA.US AGBA Acquisition Limited 20240513 0 3.52 3.88 3.23 3.71 2188119 3.71 up down incorrect
AGBAW.US AGBA Acquisition Limited 20240513 0 0.2708 0.2708 0.2408 0.2661 139888 0.2661 down up incorrect
AGEN.US Agenus Inc 20240513 0 10.53 11.26 10.36 11.09 395205 11.09 up down incorrect
AGFY.US Agrify Corporation 20240513 0 0.2882 0.3049 0.285 0.2957 294949 0.2957 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20240513 0 33.4 33.66 32.77 33.54 560367 33.54 up up correct
AGMH.US AGM Group Holdings Inc 20240513 0 1.06 1.06 1.03 1.04 21530 1.04 down down correct
AGNC.US AGNC Investment Corp 20240513 0 9.72 9.75 9.68 9.7 7184223 9.7 down down correct
AGNCM.US AGNC Investment Corp 20240513 0 25.08 25.1 24.85 24.85 49900 24.85 down down correct
AGNCN.US AGNC Investment Corp 20240513 0 25.662 25.722 25.603 25.65 6200 25.65 down down correct
AGNCO.US AGNC Investment Corp 20240513 0 24.71 24.78 24.62 24.68 24300 24.68 down down correct
AGNCP.US AGNC Investment Corp. 20240513 0 23.89 23.92 23.81 23.81 15900 23.81 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20240513 0 0.0981 0.0998 0.0965 0.097 701386 0.097 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240513 0 0.0093 0.0093 0.0054 0.0054 17947 0.0054 down down correct
AGRX.US Agile Therapeutics Inc 20240513 0 0.3755 0.38 0.3755 0.38 10611 0.38 up up correct
AGYS.US Agilysys Inc 20240513 0 82.81 83.5551 79.42 80.21 380325 80.21 down down correct
AHCO.US AdaptHealth Corp 20240513 0 9.8 10.01 9.425 9.5 933268 9.5 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240513 0 0.4408 0.4749 0.4408 0.47 12753 0.47 up down incorrect
AIHS.US Senmiao Technology Limited 20240513 0 0.8 0.81 0.79 0.7906 5988 0.7906 down up incorrect
AIP.US Arteris Inc. Common Stock 20240513 0 7.72 8.24 7.3533 8.05 153962 8.05 up down incorrect
AIRG.US Airgain Inc 20240513 0 5.34 5.45 5.2401 5.35 19238 5.35 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240513 0 4.74 4.97 4.575 4.67 125295 4.67 down down correct
AIRT.US Air T Inc 20240513 0 24.9 25.99 24.9 25.62 8641 25.62 up up correct
AIRTP.US Air T Inc 20240513 0 16.65 17.15 16.65 17.15 1900 17.15 up up correct
AKAM.US Akamai Technologies Inc 20240513 0 91.47 94.73 91.39 94.32 3462434 94.32 up up correct
AKBA.US Akebia Therapeutics Inc 20240513 0 1.21 1.3 1.19 1.29 2413827 1.29 up up correct
AKRO.US Akero Therapeutics Inc 20240513 0 19.66 21.455 19.46 20.62 567628 20.62 up up correct
AKTS.US Akoustis Technologies Inc 20240513 0 0.54 0.54 0.41 0.4187 2935444 0.4187 down down correct
AKTX.US Akari Therapeutics Plc 20240513 0 1.53 1.6 1.49 1.49 3836 1.49 down down correct
AKYA.US Akoya Biosciences Inc 20240513 0 4.28 4.42 4.12 4.12 162138 4.12 down down correct
ALCO.US Alico Inc 20240513 0 26.99 27.12 26.83 27 20721 27 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240513 0 3.83 3.905 3.655 3.7 388534 3.7 down down correct
ALEC.US Alector Inc 20240513 0 5.27 5.55 5.25 5.39 449432 5.39 up up correct
ALGM.US Allegro MicroSystems Inc 20240513 0 27.11 27.98 26.74 27.27 1679088 27.27 up up correct
ALGN.US Align Technology Inc 20240513 0 273.23 276.74 270.86 272.74 465400 272.74 down down correct
ALGS.US Aligos Therapeutics Inc 20240513 0 0.7266 0.7379 0.6677 0.6846 250664 0.6846 down down correct
ALGT.US Allegiant Travel Company 20240513 0 53.44 57.92 53.44 57.5 542777 56.9 up up correct
ALHC.US Alignment Healthcare Inc 20240513 0 6.67 6.94 6.66 6.92 891404 6.92 up up correct
ALIM.US Alimera Sciences Inc 20240513 0 3.56 3.67 3.48 3.48 49197 3.48 down down correct
ALKS.US Alkermes plc 20240513 0 24.28 24.75 24.28 24.71 1290892 24.71 up up correct
ALKT.US Alkami Technology Inc 20240513 0 25.89 26.128 25.3095 25.43 426980 25.43 down down correct
ALLK.US Allakos Inc 20240513 0 1.23 1.24 1.15 1.22 464801 1.22 down down correct
ALLO.US Allogene Therapeutics Inc 20240513 0 2.79 2.945 2.79 2.9 1163373 2.9 up up correct
ALLT.US Allot Ltd 20240513 0 2.18 2.18 2.1 2.1 44203 2.1 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240513 0 151.28 152.67 149 149.89 512792 149.89 down down correct
ALOT.US AstroNova Inc 20240513 0 17.97 17.99 17.53 17.6 12998 17.6 down down correct
ALPN.US Alpine Immune Sciences Inc 20240513 0 64.94 64.96 64.92 64.95 2966655 64.95 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240513 0 0.77 0.8485 0.77 0.799 35365 0.799 up up correct
ALRM.US Alarm.com Holdings Inc 20240513 0 68.67 69.37 67.54 68.01 209579 68.01 down down correct
ALRN.US Aileron Therapeutics Inc 20240513 0 3.81 3.93 3.71 3.88 17117 3.88 up up correct
ALRS.US Alerus Financial Corporation 20240513 0 20.54 20.82 20.44 20.54 19315 20.54
ALT.US Altimmune Inc 20240513 0 7.32 7.57 7.115 7.37 2199217 7.37 up up correct
ALTM.US Altus Midstream Company 20240513 0 4.72 4.83 4.64 4.66 7685500 4.66 down down correct
ALTO.US Alto Ingredients Inc 20240513 0 1.69 1.72 1.675 1.7 331268 1.7 up up correct
ALTR.US Altair Engineering Inc 20240513 0 85.77 86.74 85.07 85.47 286920 85.47 down down correct
ALVR.US AlloVir Inc 20240513 0 0.79 0.808 0.58 0.7501 2291310 0.7501 down down correct
ALXO.US ALX Oncology Holdings Inc 20240513 0 16.55 16.97 15.4478 15.61 438228 15.61 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240513 0 0.5535 0.5535 0.4894 0.505 110677 0.505 down down correct
AMAL.US Amalgamated Financial Corp 20240513 0 25.71 25.76 25.27 25.27 90065 25.27 down down correct
AMAT.US Applied Materials Inc 20240513 0 208.4 208.47 205.44 206.63 3526900 206.63 down down correct
AMBA.US Ambarella Inc 20240513 0 46.22 47.66 45.695 45.97 851711 45.97 down down correct
AMCX.US AMC Networks Inc 20240513 0 13.57 15.615 13.455 15.23 1595992 15.23 up up correct
AMD.US Advanced Micro Devices Inc 20240513 0 151.28 153.33 150.4 150.56 27859180 150.56 down down correct
AMED.US Amedisys Inc 20240513 0 95.7 96.055 95.13 95.4 142791 95.4 down down correct
AMGN.US Amgen Inc 20240513 0 312.15 312.15 307.0609 308.45 1558472 306.2747 down down correct
AMKR.US Amkor Technology Inc 20240513 0 32.85 33.25 32.5 32.69 633909 32.69 down down correct
AMPG.US AmpliTech Group Inc 20240513 0 2.18 2.35 2.18 2.2 19615 2.2 up down incorrect
AMPGW.US AmpliTech Group Inc 20240513 0 0.16 0.16 0.16 0.16 0 0.16
AMPH.US Amphastar Pharmaceuticals Inc 20240513 0 42.3 42.5 41.21 42.37 378389 42.37 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20240513 0 9.23 9.23 8.86 8.98 667450 8.98 down up incorrect
AMRK.US A 20240513 0 37.33 38.28 36.95 37.12 389494 37.12 down up incorrect
AMRN.US Amarin Corporation plc 20240513 0 0.8614 0.9499 0.86 0.92 1035567 0.92 up down incorrect
AMSC.US American Superconductor Corporation 20240513 0 13.79 14.04 13.72 14.01 279736 14.01 up up correct
AMSF.US AMERISAFE Inc 20240513 0 46.8 47.21 46.4 46.6 84006 46.6 down down correct
AMST.US Amesite Inc 20240513 0 3.4 3.5145 3.2501 3.45 46142 3.45 up up correct
AMSWA.US American Software Inc 20240513 0 10.08 10.2 9.96 10.03 114355 10.03 down down correct
AMTB.US Amerant Bancorp Inc 20240513 0 23.19 23.34 22.95 22.98 52464 22.89 down down correct
AMTX.US Aemetis Inc 20240513 0 3.96 4.35 3.94 4.01 940278 4.01 up up correct
AMWD.US American Woodmark Corporation 20240513 0 96.9 96.9 94.9 94.9 104138 94.9 down down correct
AMZN.US Amazon.com Inc 20240513 0 188 188.31 185.36 186.57 24898609 186.57 down down correct
ANAB.US AnaptysBio Inc 20240513 0 23.46 24.7 23.4125 23.99 433285 23.99 up up correct
ANDE.US The Andersons Inc 20240513 0 53.72 53.95 51.99 52.03 174297 52.03 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240513 0 2.8499 3.1002 2.4 2.41 30688 2.41 down down correct
ANGI.US Angi Inc 20240513 0 2.44 2.55 2.42 2.43 849469 2.43 down down correct
ANGO.US AngioDynamics Inc 20240513 0 6.09 6.24 6.03 6.12 395701 6.12 up up correct
ANIK.US Anika Therapeutics Inc 20240513 0 25.6 25.7 25.4 25.56 79733 25.56 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240513 0 67.69 69.5985 67.24 67.34 140177 67.34 down down correct
ANIX.US Anixa Biosciences Inc 20240513 0 2.99 3.04 2.95 2.97 37757 2.97 down down correct
ANNX.US Annexon Inc 20240513 0 4.95 5.17 4.795 4.87 1336241 4.87 down down correct
ANSS.US ANSYS Inc 20240513 0 331.42 331.81 326.55 328.2 248000 328.2 down down correct
ANTE.US AirNet Technology Inc 20240513 0 1.02 1.08 1.02 1.08 1238 1.08 up up correct
ANY.US Sphere 3D Corp 20240513 0 0.84 0.896 0.84 0.8605 173554 0.8605 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240513 0 26.97 27.48 26.21 27.19 159796 27.19 up up correct
AOUT.US American Outdoor Brands Inc 20240513 0 8.26 8.3 8.06 8.06 26198 8.06 down down correct
APA.US APA Corporation 20240513 0 30.35 30.62 29.9 30.2 3969624 30.2 down down correct
APDN.US Applied DNA Sciences Inc 20240513 0 2.96 3.24 2.5 3.08 227131 3.08 up up correct
APEI.US American Public Education Inc 20240513 0 17.83 19.28 17.83 18.56 273247 18.56 up up correct
API.US Agora Inc 20240513 0 2.72 2.84 2.69 2.72 146789 2.72
APLS.US Apellis Pharmaceuticals Inc 20240513 0 42.91 43.91 42.13 43.01 1153471 43.01 up up correct
APLT.US Applied Therapeutics Inc 20240513 0 4.46 4.56 4.3914 4.43 474046 4.43 down down correct
APM.US Aptorum Group Limited 20240513 0 4.93 5.27 4.93 5.255 9103 5.255 up up correct
APOG.US Apogee Enterprises Inc 20240513 0 67 67.05 65.773 66 253218 66 down down correct
APP.US AppLovin Corporation 20240513 0 87.05 87.13 83.51 86.37 5023685 86.37 down down correct
APPF.US AppFolio Inc 20240513 0 248.39 251.36 248.0101 249.41 303147 249.41 up up correct
APPN.US Appian Corporation 20240513 0 32.5 34 32.385 33.29 502412 33.29 up up correct
APPS.US Digital Turbine Inc 20240513 0 2.16 2.349 2.16 2.33 1435059 2.33 up up correct
APRE.US Aprea Therapeutics Inc 20240513 0 5.43 5.59 5.2499 5.59 10381 5.59 up up correct
APTO.US Aptose Biosciences Inc 20240513 0 1.19 1.25 1.17 1.18 146534 1.18 down down correct
APVO.US Aptevo Therapeutics Inc 20240513 0 0.91 0.91 0.802 0.812 341958 0.812 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240513 0 1.4653 1.47 1.41 1.4324 4183 1.4324 down down correct
APYX.US Apyx Medical Corporation 20240513 0 1.48 1.55 1.43 1.43 140922 1.43 down down correct
AQB.US AquaBounty Technologies Inc 20240513 0 1.8 1.9 1.8 1.85 5400 1.85 up up correct
AQMS.US Aqua Metals Inc 20240513 0 0.4689 0.499 0.46 0.4791 256402 0.4791 up up correct
AQST.US Aquestive Therapeutics Inc 20240513 0 3.11 3.315 3.1 3.27 1501618 3.27 up up correct
ARAY.US Accuray Incorporated 20240513 0 1.63 1.665 1.58 1.58 717869 1.58 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240513 0 1.67 1.71 1.67 1.685 61278 1.685 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240513 0 0.1925 0.1925 0.1925 0.1925 250 0.1925
ARBK.US Argo Blockchain plc American Depositary Shares 20240513 0 1.38 1.4 1.33 1.4 160951 1.4 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240513 0 8 8.09 8 8.09 2300 8.09 up up correct
ARCB.US ArcBest Corporation 20240513 0 117.58 117.98 116.4 116.94 175728 116.94 down down correct
ARCC.US Ares Capital Corporation 20240513 0 21.15 21.3099 21.09 21.14 4152687 21.14 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240513 0 27.8 28.89 27.76 28.72 277394 28.72 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240513 0 0.06 0.0669 0.06 0.0625 25103 0.0625 up up correct
ARDX.US Ardelyx Inc 20240513 0 7.78 8.08 7.76 8.02 3575673 8.02 up up correct
AREC.US American Resources Corporation 20240513 0 1.3 1.34 1.29 1.32 285271 1.32 up up correct
ARGO.US PA 20240513 0 24.68 24.68 24.44 24.6501 7248 24.6501 down down correct
ARGX.US argenx SE 20240513 0 373.77 376.85 358.31 359.48 344000 359.48 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240513 0 16.4 16.75 15.99 16.4 2111776 16.4
ARKO.US Arko Corp 20240513 0 5.35 5.78 5.35 5.54 599626 5.5111 up up correct
ARKOW.US Arko Corp 20240513 0 0.28 0.28 0.2503 0.27 881 0.27 down down correct
ARKR.US Ark Restaurants Corp 20240513 0 13.42 13.44 13.42 13.44 1595 13.44 up up correct
ARLP.US Alliance Resource Partners L.P 20240513 0 22.48 22.77 22.25 22.27 362340 22.27 down down correct
AROW.US Arrow Financial Corporation 20240513 0 23.75 23.95 23.602 23.7 46708 23.7 down down correct
ARQQ.US Arqit Quantum Inc 20240513 0 0.407 0.4193 0.4 0.4082 704637 0.4082 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20240513 0 0.37 0.37 0.37 0.37 2165 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240513 0 7.92 8.1399 7.7 7.99 2339107 7.99 up up correct
ARRY.US Array Technologies Inc 20240513 0 12.98 13.26 12.635 12.66 5337127 12.66 down down correct
ARTL.US Artelo Biosciences Inc 20240513 0 1.3501 1.3899 1.27 1.3 30662 1.3 down down correct
ARTNA.US Artesian Resources Corporation 20240513 0 40.41 40.565 39.69 39.69 39043 39.4009 down down correct
ARTW.US Art's 20240513 0 1.86 1.88 1.86 1.87 2051 1.87 up up correct
ARVN.US Arvinas Inc 20240513 0 31.82 32.4108 31.34 31.57 503101 31.57 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240513 0 22.34 22.76 21.65 22.06 1949574 22.06 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240513 0 11.37 11.37 11.37 11.37 250 11.37
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240513 0 20.96 20.96 20.96 20.96 0 20.96
ASLE.US AerSale Corporation 20240513 0 7.97 8.07 7.82 7.85 404556 7.85 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20240513 0 0.42 0.42 0.3939 0.406 150539 0.406 down down correct
ASMB.US Assembly Biosciences Inc 20240513 0 13.4 13.63 13.1381 13.39 17410 13.39 down down correct
ASML.US ASML Holding N.V 20240513 0 927.68 929 914.26 917.24 745700 917.24 down down correct
ASO.US Academy Sports and Outdoors Inc 20240513 0 57.21 58.39 56.29 56.35 1195559 56.35 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240513 0 1.87 1.96 1.87 1.9 91869 1.9 up up correct
ASPU.US Aspen Group Inc 20240513 0 0.2308 0.2499 0.2308 0.2499 12410 0.2499 up up correct
ASRT.US Assertio Holdings Inc 20240513 0 0.96 1.06 0.96 1.05 510687 1.05 up up correct
ASRV.US AmeriServ Financial Inc 20240513 0 2.65 2.7 2.53 2.67 18205 2.67 up up correct
ASTC.US Astrotech Corporation 20240513 0 9.0201 9.3599 9.0201 9.17 2585 9.17 up up correct
ASTE.US Astec Industries Inc 20240513 0 35.3 35.53 34.33 34.5 199439 34.5 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240513 0 7.78 7.865 7.71 7.72 218475 7.72 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240513 0 1.05 1.05 1.05 1.05 43 1.05
ASTR.US Astra Space Inc 20240513 0 0.61 0.62 0.6 0.605 280544 0.605 down down correct
ASTS.US AST SpaceMobile Inc 20240513 0 2.29 2.315 2.12 2.24 3457262 2.24 down down correct
ASTSW.US AST SpaceMobile Inc 20240513 0 0.43 0.43 0.3295 0.3487 63129 0.3487 down down correct
ASUR.US Asure Software Inc 20240513 0 7.49 7.585 7.33 7.37 174299 7.37 down down correct
ASYS.US Amtech Systems Inc 20240513 0 5.16 5.46 5.16 5.32 66349 5.32 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240513 0 1.93 2.02 1.91 1.94 427254 1.94 up up correct
ATCOL.US Atlas Corp 20240513 0 24.15 24.15 24.1 24.1 1500 24.1 down down correct
ATEC.US Alphatec Holdings Inc 20240513 0 11.55 11.88 11.14 11.14 1770774 11.14 down down correct
ATER.US Aterian Inc 20240513 0 2.8 3.1 2.8 3.09 184104 3.09 up up correct
ATEX.US Anterix Inc 20240513 0 31.98 32.9 31.98 32.34 105859 32.34 up up correct
ATHA.US Athira Pharma Inc 20240513 0 2.11 2.32 2.11 2.31 137582 2.31 up up correct
ATHE.US Alterity Therapeutics Limited 20240513 0 1.98 2.11 1.968 2.07 7191 2.07 up up correct
ATIF.US ATIF Holdings Limited 20240513 0 0.9 0.9872 0.89 0.9872 3215 0.9872 up up correct
ATLC.US Atlanticus Holdings Corporation 20240513 0 28.91 30.7499 28 28.16 22145 28.16 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240513 0 22.13 22.31 22.105 22.14 11000 22.14 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240513 0 23.155 23.67 23.155 23.45 4000 23.45 up up correct
ATLO.US Ames National Corporation 20240513 0 21.04 21.2 20.67 20.67 12703 20.67 down down correct
ATMH.US All Things Mobile Analytic Inc 20240513 0 0.064 0.064 0.064 0.064 0 0.064
ATNF.US 180 Life Sciences Corp 20240513 0 2.03 2.194 1.97 2.02 31400 2.02 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240513 0 0.0081 0.0089 0.0081 0.0087 7448 0.0087 up up correct
ATNI.US ATN International Inc 20240513 0 24.82 25.87 24.49 25.5 112978 25.5 up up correct
ATOM.US Atomera Incorporated 20240513 0 4.45 4.79 4.45 4.64 246438 4.64 up up correct
ATOS.US Atossa Therapeutics Inc 20240513 0 1.45 1.52 1.42 1.46 1514159 1.46 up up correct
ATRA.US Atara Biotherapeutics Inc 20240513 0 0.5406 0.5637 0.4843 0.5564 2535373 0.5564 up up correct
ATRC.US AtriCure Inc 20240513 0 22.37 23.51 22.29 22.47 944898 22.47 up up correct
ATRI.US Atrion Corporation 20240513 0 441.52 451.2 425.39 439.7 33801 439.7 down down correct
ATRO.US Astronics Corporation 20240513 0 18.7 18.93 18.3 18.89 100350 18.89 up down incorrect
ATSG.US Air Transport Services Group Inc 20240513 0 14.96 15.13 14.28 14.42 613503 14.42 down up incorrect
ATXI.US Avenue Therapeutics Inc 20240513 0 3.86 3.99 3.8 3.95 50679 3.95 up down incorrect
ATXS.US Astria Therapeutics Inc 20240513 0 9.72 9.88 9.49 9.71 561758 9.71 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20240513 0 34.1 34.23 33.36 33.38 297507 33.38 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20240513 0 22.8 23.0499 22.8 22.8 5408 22.3808
AUBN.US Auburn National Bancorporation Inc 20240513 0 18.66 19.8398 18.66 19.24 16922 19.24 up up correct
AUDC.US AudioCodes Ltd 20240513 0 10 10.17 9.96 10 49909 10
AUGX.US Augmedix Inc. Common Stock 20240513 0 2.23 2.37 2.23 2.34 1083486 2.34 up up correct
AUID.US Ipsidy Inc. Common Stock 20240513 0 8.38 8.4899 7.7 7.8 15928 7.8 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240513 0 5.08 5.1306 4.99 5.02 845787 5.02 down down correct
AUR.US Aurora Innovation Inc 20240513 0 3.14 3.4 3.02 3.02 8183738 3.02 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240513 0 7.38 7.56 7.15 7.18 98303 7.18 down down correct
AUROW.US Aurora Innovation Inc 20240513 0 0.3099 0.3099 0.25 0.25 3249 0.25 down down correct
AUTL.US Autolus Therapeutics plc 20240513 0 3.95 4.015 3.753 4.01 1062536 4.01 up up correct
AUUD.US Auddia Inc 20240513 0 1.64 1.71 1.58 1.69 61076 1.69 up up correct
AUUDW.US Auddia Inc 20240513 0 0.04 0.04 0.04 0.04 141 0.04
AUVI.US Applied UV Inc 20240513 0 0.609 0.62 0.57 0.585 225340 0.585 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240513 0 5.35 5.35 5.35 5.35 32 5.35
AVAH.US Aveanna Healthcare Holdings Inc 20240513 0 2.53 2.53 2.39 2.48 56472 2.48 down down correct
AVAV.US AeroVironment Inc 20240513 0 188.02 192.495 187.12 187.28 356881 187.28 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240513 0 16.55 17.51 16.55 16.81 961435 16.81 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240513 0 11.36 11.74 11.18 11.22 2887758 11.22 down down correct
AVGO.US Broadcom Inc 20240513 0 1348 1358.39 1330.11 1337.51 1850703 1337.51 down down correct
AVGR.US Avinger Inc 20240513 0 3.9199 4.15 3.79 3.925 18257 3.925 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240513 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240513 0 3.89 4.07 3.88 4.04 200810 4.04 up up correct
AVNW.US Aviat Networks Inc 20240513 0 31.33 31.49 30.59 31.02 81393 31.02 down down correct
AVO.US Mission Produce Inc 20240513 0 12.2 12.39 12.12 12.36 255663 12.36 up up correct
AVPT.US Avepoint Inc 20240513 0 8.18 8.38 8.1503 8.3 1021960 8.3 up up correct
AVPTW.US AVPTW 20240513 0 1.05 1.05 0.9301 0.962 23237 0.962 down down correct
AVRO.US AVROBIO Inc 20240513 0 1.23 1.3672 1.22 1.35 864547 1.35 up up correct
AVT.US Avnet Inc 20240513 0 52.13 52.8 52.08 52.56 502925 52.56 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240513 0 19.79 19.96 18.83 19.14 230806 19.14 down down correct
AVTX.US Avalo Therapeutics Inc 20240513 0 10.66 11.2 10.6296 10.82 54642 10.82 up up correct
AVXL.US Anavex Life Sciences Corp 20240513 0 3.85 4.26 3.85 3.99 1105719 3.99 up up correct
AWH.US Aspira Women's Health Inc 20240513 0 3.04 3.17 2.845 2.88 27414 2.88 down down correct
AWRE.US Aware Inc 20240513 0 2.07 2.07 1.94 1.94 66586 1.94 down down correct
AXDX.US Accelerate Diagnostics Inc 20240513 0 0.89 0.93 0.8813 0.891 6244 0.891 up up correct
AXGN.US AxoGen Inc 20240513 0 5.77 5.9 5.75 5.79 166415 5.79 up up correct
AXNX.US Axonics Inc 20240513 0 67.5 67.65 67.2 67.33 318963 67.33 down down correct
AXON.US Axon Enterprise Inc 20240513 0 303.88 305.105 300.03 300.23 507020 300.23 down down correct
AXSM.US Axsome Therapeutics Inc 20240513 0 72.3 75.98 72.3 75.64 347287 75.64 up up correct
AXTI.US AXT Inc 20240513 0 3.65 3.72 3.595 3.61 261662 3.61 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20240513 0 22.86 22.91 22.29 22.81 1226253 22.81 down down correct
AYRO.US Ayro Inc 20240513 0 1.15 1.1999 1.0866 1.18 58071 1.18 up up correct
AYTU.US Aytu Biopharma Inc 20240513 0 3.25 3.4192 3.2201 3.3497 59974 3.3497 up up correct
AZN.US AstraZeneca PLC 20240513 0 77.23 77.49 77.151 77.43 2565673 77.43 up up correct
AZPN.US Aspen Technology Inc 20240513 0 209.58 211.42 206.2264 207.3 195259 207.3 down down correct
BAC.US PQ 20240513 0 18.43 18.52 18.41 18.49 46688 18.49 up up correct
BAND.US Bandwidth Inc 20240513 0 21.8 22.59 21.8 22.01 286061 22.01 up up correct
BANF.US BancFirst Corporation 20240513 0 91.85 91.85 90.49 90.65 47798 90.65 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240513 0 25.4 25.4 25.35 25.35 6200 25.35 down down correct
BANR.US Banner Corporation 20240513 0 46.75 46.915 46.34 46.67 149879 46.67 down down correct
BANX.US StoneCastle Financial Corp 20240513 0 18.22 18.4 18.15 18.2 13150 18.2 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240513 0 3.21 3.2999 3.12 3.2927 3731 3.2927 up up correct
BASE.US Couchbase Inc. Common Stock 20240513 0 26.35 26.9 25.935 26.08 327689 26.08 down down correct
BATRA.US The Liberty Braves Group 20240513 0 41.72 42 40.79 40.82 16700 40.82 down down correct
BATRK.US The Liberty Braves Group 20240513 0 38.83 39.1 37.75 37.8 225900 37.8 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240513 0 6.92 6.98 6.83 6.87 60425 6.87 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20240513 0 0.69 0.7539 0.6802 0.7283 47532 0.7283 up down incorrect
BBIG.US Vinco Ventures Inc 20240513 0 0.003 0.004 0.003 0.0031 999 0.0031 up down incorrect
BBIO.US BridgeBio Pharma Inc 20240513 0 29.28 29.615 28.21 28.5 1875002 28.5 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20240513 0 1.94 1.968 1.8435 1.9 10640 1.9 down up incorrect
BBLGW.US Bone Biologics Corp Warrants 20240513 0 26.2 28.89 26.2 28.89 1900 28.89 up down incorrect
BBSI.US Barrett Business Services Inc 20240513 0 126.63 126.8 124.74 124.86 25632 124.5624 down down correct
BCAB.US BioAtla Inc 20240513 0 2.73 2.855 2.5901 2.64 1039731 2.64 down down correct
BCBP.US BCB Bancorp Inc 20240513 0 10.61 10.64 10.09 10.09 71574 10.09 down down correct
BCDA.US BioCardia Inc 20240513 0 0.3806 0.3998 0.3806 0.3912 24140 0.3912 up up correct
BCDAW.US BioCardia Inc 20240513 0 0.02 0.02 0.02 0.02 0 0.02
BCEL.US Atreca Inc 20240513 0 0.0901 0.0982 0.085 0.0943 76195 0.0943 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240513 0 0.458 0.55 0.458 0.548 442336 0.548 up up correct
BCML.US BayCom Corp 20240513 0 20.45 20.57 20.29 20.3 14288 20.3 down down correct
BCOV.US Brightcove Inc 20240513 0 1.94 1.9426 1.895 1.92 114817 1.92 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240513 0 7.2699 7.2699 7.2699 7.2699 934 7.2699
BCPC.US Balchem Corporation 20240513 0 156.63 156.63 153.97 154.46 46770 154.46 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240513 0 5.47 5.69 5.34 5.63 3309808 5.63 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240513 0 11.12 11.12 11.12 11.12 356 11.12
BCTX.US BriaCell Therapeutics Corp 20240513 0 2.25 2.31 2.17 2.2304 18190 2.2304 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240513 0 0.9 0.99 0.8301 0.875 133306 0.875 down down correct
BCYC.US Bicycle Therapeutics plc 20240513 0 22.9 23.4754 22.35 22.57 186325 22.57 down down correct
BDSX.US Biodesix Inc 20240513 0 1.63 1.6317 1.47 1.52 95821 1.52 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20240513 0 6.13 6.29 5.88 5.94 424240 5.94 down up incorrect
BEAM.US Beam Therapeutics Inc 20240513 0 21.82 24.12 21.805 24.02 1766463 24.02 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20240513 0 2 2.05 1.96 2 23890 2
BECN.US Beacon Roofing Supply Inc 20240513 0 95.55 95.69 92.975 93.19 701615 93.19 down up incorrect
BEEM.US Beam Global 20240513 0 6.2 6.43 6.13 6.27 80210 6.27 up down incorrect
BELFA.US Bel Fuse Inc 20240513 0 71.24 72.895 70.9 70.95 4362 70.95 down up incorrect
BELFB.US Bel Fuse Inc 20240513 0 62.49 62.49 61.915 61.97 40490 61.97 down up incorrect
BFC.US Bank First Corporation 20240513 0 83.98 84.5255 81.16 82.47 21145 82.47 down up incorrect
BFI.US BurgerFi International Inc 20240513 0 0.3991 0.41 0.3815 0.3896 80700 0.3896 down up incorrect
BFIIW.US BurgerFi International LLC 20240513 0 0.0298 0.0298 0.0202 0.028 15463 0.028 down up incorrect
BFIN.US BankFinancial Corporation 20240513 0 10.06 10.135 10.05 10.05 12078 10.05 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20240513 0 1.25 1.3 1.16 1.17 177391 1.17 down down correct
BFRIW.US Biofrontera Inc. Warrants 20240513 0 0.04 0.065 0.04 0.065 600 0.065 up up correct
BFST.US Business First Bancshares Inc 20240513 0 21.32 21.32 21.11 21.16 23344 21.02 down down correct
BGFDX.US BGFDX 20240513 0 22.15 22.15 22.15 22.15 0 22.15
BGFLX.US BGFLX 20240513 0 22.12 22.12 22.12 22.12 0 22.12
BGFTX.US BGFTX 20240513 0 22.08 22.08 22.08 22.08 0 22.08
BGFV.US Big 5 Sporting Goods Corporation 20240513 0 3.42 3.8 3.39 3.64 471709 3.64 up up correct
BGFVX.US BGFVX 20240513 0 23.05 23.05 23.05 23.05 0 23.05
BGNE.US BeiGene Ltd 20240513 0 160.96 164.17 160.96 162.17 108508 162.17 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240513 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240513 0 1.07 1.09 1.06 1.0794 31201 1.0794 up up correct
BHF.US Brighthouse Financial Inc 20240513 0 45.81 46.98 45.81 46.12 499360 46.12 up up correct
BHFAL.US Brighthouse Financial Inc 20240513 0 22.7 22.86 22.36 22.78 12500 22.78 up up correct
BHFAM.US Brighthouse Financial Inc 20240513 0 16.17 16.32 15.943 15.99 59800 15.99 down down correct
BHFAN.US Brighthouse Financial Inc 20240513 0 19.2 19.36 19.03 19.04 25700 19.04 down down correct
BHFAO.US Brighthouse Financial Inc 20240513 0 23.99 24.218 23.76 24.19 20800 24.19 up up correct
BHFAP.US Brighthouse Financial Inc 20240513 0 23.08 23.29 23.013 23.21 15600 23.21 up up correct
BIDU.US Baidu Inc 20240513 0 109.54 112.75 109.36 111.79 3632905 111.79 up up correct
BIGC.US BigCommerce Holdings Inc 20240513 0 7.68 7.785 7.62 7.7 835675 7.7 up up correct
BIIB.US Biogen Inc 20240513 0 223 225.58 221.72 225.34 1274600 225.34 up up correct
BILI.US Bilibili Inc 20240513 0 14.72 16.08 14.7 15.81 15035080 15.81 up up correct
BIMI.US BIMI International Medical Inc 20240513 0 1.06 1.085 1.04 1.0799 47606 1.0799 up up correct
BIOL.US BIOLASE Inc 20240513 0 0.1712 0.19 0.1684 0.1809 8011057 0.1809 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240513 0 12.87 12.87 12.33 12.35 56142 12.35 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240513 0 0.597 0.72 0.57 0.6853 3468841 0.6853 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240513 0 1.62 1.66 1.52 1.59 18793090 1.59 down down correct
BIVI.US BioVie Inc 20240513 0 0.5 0.5 0.4803 0.4825 189102 0.4825 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240513 0 0.5253 0.55 0.502 0.5245 9568 0.5245 down down correct
BJRI.US BJ's Restaurants Inc 20240513 0 33.85 35.15 33.85 35.06 356337 35.06 up up correct
BKNG.US Booking Holdings Inc 20240513 0 3800.75 3807.8 3717.48 3745 238428 3745 down down correct
BKR.US Baker Hughes Company 20240513 0 32.63 32.78 32.25 32.41 4209900 32.41 down down correct
BKSC.US Bank of South Carolina Corporation 20240513 0 12.78 12.78 12.69 12.69 400 12.69 down down correct
BKYI.US BIO 20240513 0 1.61 1.6499 1.6 1.6001 11757 1.6001 down down correct
BL.US BlackLine Inc 20240513 0 58.76 58.945 57.75 57.92 640234 57.92 down down correct
BLBD.US Blue Bird Corporation 20240513 0 49.38 49.94 48.3227 48.76 582263 48.76 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240513 0 2.69 2.69 2.5642 2.565 3904 2.565 down down correct
BLDE.US Blade Air Mobility Inc 20240513 0 3.55 3.56 3.315 3.37 708938 3.37 down down correct
BLDEW.US Blade Air Mobility Inc 20240513 0 0.24 0.29 0.24 0.29 3404 0.29 up up correct
BLDP.US Ballard Power Systems Inc 20240513 0 2.84 3.05 2.84 3.01 2379905 3.01 up up correct
BLEUU.US bleuacacia ltd Unit 20240513 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240513 0 20.66 21.3 20.39 20.66 642522 20.66
BLFY.US Blue Foundry Bancorp Common Stock 20240513 0 9.15 9.225 8.99 9.04 35045 9.04 down down correct
BLIN.US Bridgeline Digital Inc 20240513 0 1.26 1.29 1.2 1.25 16705 1.25 down down correct
BLKB.US Blackbaud Inc 20240513 0 77.68 78.25 77.14 77.32 148044 77.32 down down correct
BLMN.US Bloomin' Brands Inc 20240513 0 23.06 23.85 23.06 23.62 1564948 23.385 up up correct
BLNK.US Blink Charging Co 20240513 0 2.83 3.18 2.83 3.1 10550520 3.1 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240513 0 0.0562 0.0562 0.0562 0.0562 67 0.0562
BLRX.US BioLineRx Ltd 20240513 0 0.631 0.6497 0.622 0.622 72109 0.622 down down correct
BLUE.US bluebird bio Inc 20240513 0 1.07 1.13 1 1.02 6624097 1.02 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240513 0 7.22 7.31 7.08 7.31 431180 7.31 up up correct
BMBL.US Bumble Inc 20240513 0 11.57 11.98 11.44 11.51 4216838 11.51 down down correct
BMEA.US Biomea Fusion Inc 20240513 0 10.8 11.47 10.66 11.45 517869 11.45 up up correct
BMRA.US Biomerica Inc 20240513 0 0.511 0.609 0.511 0.603 1096535 0.603 up up correct
BMRC.US Bank of Marin Bancorp 20240513 0 16 16.12 15.7 15.71 33701 15.71 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240513 0 81.24 81.57 80.37 80.5 1291756 80.5 down down correct
BNGO.US Bionano Genomics Inc 20240513 0 0.96 1.07 0.96 1.03 1390951 1.03 up down incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20240513 0 10.94 10.96 10.94 10.96 2953 10.96 up down incorrect
BNIXR.US Bannix Acquisition Corp. Right 20240513 0 0.22 0.22 0.22 0.22 400 0.22
BNR.US Burning Rock Biotech Limited 20240513 0 0.822 0.84 0.791 0.805 4670 8.05 down up incorrect
BNTC.US Benitec Biopharma Inc 20240513 0 8.51 9.03 7.4628 8.12 87780 8.12 down up incorrect
BNTX.US BioNTech SE 20240513 0 92.56 93.48 92.4132 92.72 249384 92.72 up down incorrect
BOKF.US BOK Financial Corporation 20240513 0 95 95 94.05 94.25 89007 93.7 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240513 0 1.27 1.335 1.19 1.33 206695 1.33 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20240513 0 2.91 2.9399 2.65 2.7869 14132 2.7869 down down correct
BOOM.US DMC Global Inc 20240513 0 13.57 13.74 13.5 13.55 215633 13.55 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240513 0 2.77 2.82 2.695 2.82 12924 2.82 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240513 0 10.55 10.55 10.55 10.55 526 10.55
BOXL.US Boxlight Corporation 20240513 0 0.615 0.6306 0.5902 0.6054 31961 0.6054 down down correct
BPMC.US Blueprint Medicines Corporation 20240513 0 109.16 109.475 106.01 108.05 383987 108.05 down down correct
BPOP.US Popular Inc 20240513 0 91.14 91.61 90.05 90.88 275219 90.88 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240513 0 25.33 25.33 25.33 25.33 400 25.202
BPRN.US The Bank of Princeton 20240513 0 30.33 30.4999 29.97 30.07 6577 30.07 down up incorrect
BPTH.US Bio 20240513 0 2.67 2.755 2.51 2.56 89289 2.56 down up incorrect
BPTS.US Biophytis SA 20240513 0 8.02 8.02 8.02 8.02 0 8.02
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240513 0 14.5 14.5 14.16 14.26 10700 14.26 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20240513 0 12.714 12.813 12.6 12.66 7800 12.66 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20240513 0 14.07 14.1 13.92 13.92 2000 13.92 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20240513 0 13.76 14.24 13.76 14.1 20000 14.1 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20240513 0 6.47 6.47 6.17 6.22 44477 6.22 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20240513 0 11.51 11.79 11.51 11.79 5189 11.79 up down incorrect
BREZR.US Breeze Holdings Acquisition Corp 20240513 0 0.2782 0.2782 0.25 0.25 16604 0.25 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20240513 0 0.77 0.84 0.77 0.8388 6522 0.8388 up down incorrect
BRID.US Bridgford Foods Corporation 20240513 0 10.42 10.42 10.38 10.38 1587 10.38 down up incorrect
BRKL.US Brookline Bancorp Inc 20240513 0 8.94 8.95 8.775 8.79 279849 8.79 down up incorrect
BRKR.US Bruker Corporation 20240513 0 75.62 76.29 73.85 74.24 832436 74.24 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240513 0 2.67 2.69 2.5242 2.555 84116 2.555 down down correct
BROG.US Brooge Energy Limited 20240513 0 1.02 1.03 1 1.02 44961 1.02
BROGW.US Brooge Energy Limited 20240513 0 0.0068 0.0099 0.0035 0.0076 10010 0.0076 up up correct
BRP.US BRP Group Inc 20240513 0 30.16 30.885 29.9484 30.07 278138 30.07 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240513 0 1.37 1.37 1.3 1.31 50376 1.31 down down correct
BRY.US Berry Corporation 20240513 0 7.52 7.57 7.35 7.37 1434736 7.25 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240513 0 41.87 42.355 41.35 41.72 834737 41.72 down down correct
BSBK.US Bogota Financial Corp 20240513 0 6.79 6.79 6.55 6.75 6610 6.75 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240513 0 14.34 14.5935 14.12 14.12 12727 13.9409 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240513 0 0.0539 0.0541 0.0526 0.0538 918570 0.0538 down down correct
BSGM.US BioSig Technologies Inc 20240513 0 1.23 1.48 1.23 1.41 122142 1.41 up up correct
BSRR.US Sierra Bancorp 20240513 0 22.35 22.37 21.81 21.82 85163 21.82 down down correct
BSVN.US Bank7 Corp 20240513 0 28.9 29.66 28.9 29.45 4648 29.45 up up correct
BSY.US Bentley Systems Incorporated 20240513 0 55.75 55.95 54.78 54.84 932529 54.84 down down correct
BTAI.US BioXcel Therapeutics Inc 20240513 0 2.15 2.22 2.135 2.185 463158 2.185 up up correct
BTBD.US BT Brands Inc. Common Stock 20240513 0 1.37 1.38 1.3001 1.3001 5872 1.3001 down down correct
BTBDW.US BT Brands Inc. Warrant 20240513 0 0.072 0.11 0.0605 0.11 1848 0.11 up up correct
BTBT.US Bit Digital Inc 20240513 0 2.2 2.27 2.16 2.21 3565210 2.21 up up correct
BTCS.US BTCS Inc. Common Stock 20240513 0 1.55 1.58 1.51 1.52 47005 1.52 down down correct
BTCY.US Biotricity Inc. Common Stock 20240513 0 1.23 1.23 1.0772 1.09 91466 1.09 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240513 0 0.01 0.0122 0.0085 0.0122 37935 0.0122 up up correct
BUSE.US First Busey Corporation 20240513 0 23.87 23.87 23.5 23.57 96146 23.57 down down correct
BVS.US Bioventus Inc 20240513 0 5.44 5.81 5.27 5.72 483959 5.72 up up correct
BWAY.US BrainsWay Ltd 20240513 0 5.46 5.82 5.4 5.5 164846 5.5 up up correct
BWB.US Bridgewater Bancshares Inc 20240513 0 11.85 11.9 11.62 11.65 31564 11.65 down down correct
BWEN.US Broadwind Inc 20240513 0 2.23 2.23 2.14 2.19 90458 2.19 down down correct
BWFG.US Bankwell Financial Group Inc 20240513 0 23.75 24 23.4562 23.53 19722 23.53 down down correct
BWMN.US Bowman Consulting Group Ltd 20240513 0 31.69 32.15 30.25 30.35 67681 30.35 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240513 0 17.5 18.38 17.45 17.54 67802 17.1495 up up correct
BYFC.US Broadway Financial Corporation 20240513 0 4.49 4.74 4.48 4.52 16024 4.52 up up correct
BYND.US Beyond Meat Inc 20240513 0 7.25 8.19 7.2016 7.96 5419398 7.96 up up correct
BYRN.US Byrna Technologies Inc 20240513 0 13.41 14.32 13.16 13.2 639888 13.2 down down correct
BYSI.US BeyondSpring Inc 20240513 0 2.47 2.64 2.4113 2.58 20864 2.58 up up correct
BZ.US Kanzhun Ltd ADR 20240513 0 21.02 21.28 20.745 20.87 4746896 20.87 down down correct
BZUN.US Baozun Inc 20240513 0 2.84 3.09 2.799 3.09 1704225 3.09 up up correct
CAAS.US China Automotive Systems Inc 20240513 0 3.52 3.54 3.42 3.43 63810 3.43 down down correct
CABA.US Cabaletta Bio Inc 20240513 0 11.3 11.81 11.2 11.26 625344 11.26 down down correct
CAC.US Camden National Corporation 20240513 0 32.77 32.99 32.31 32.31 24291 32.31 down down correct
CACC.US Credit Acceptance Corporation 20240513 0 521 528.41 517.585 518.2 45017 518.2 down down correct
CADCX.US CADCX 20240513 0 24.9 24.9 24.9 24.9 0 24.9
CADE.US PA 20240513 0 20.5147 20.9299 20.5 20.5 6316 20.5 down down correct
CADEX.US CADEX 20240513 0 25.08 25.08 25.08 25.08 0 25.08
CADFX.US CION Ares Diversified Credit Fund W 20240513 0 25.36 25.36 25.36 25.36 0 25.36
CADL.US Candel Therapeutics Inc. Common Stock 20240513 0 9.6 10.47 9.4617 10.2 540978 10.2 up up correct
CADSX.US CADSX 20240513 0 25.18 25.18 25.18 25.18 0 25.18
CADUX.US CADUX 20240513 0 25.35 25.35 25.35 25.35 0 25.35
CADWX.US CADWX 20240513 0 25.17 25.17 25.17 25.17 0 25.17
CAKE.US The Cheesecake Factory Incorporated 20240513 0 37.88 39.25 37.8 39.13 1495187 39.13 up up correct
CALA.US Calithera Biosciences Inc 20240513 0 0.02 0.02 0.02 0.02 10221 0.02
CALB.US California BanCorp 20240513 0 21.67 21.97 21.64 21.64 31805 21.64 down down correct
CALM.US Cal 20240513 0 57.37 58.53 57.19 57.5 474762 57.5 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240513 0 20.9692 21.02 20.82 21.02 1968 21.02 up up correct
CAMP.US CalAmp Corp 20240513 0 4.0587 4.09 3.82 3.95 7719 3.95 down down correct
CAMT.US Camtek Ltd 20240513 0 90 92.88 89 92.87 516955 92.87 up up correct
CAN.US Canaan Inc 20240513 0 0.928 0.96 0.9 0.916 5888600 0.916 down down correct
CAPR.US Capricor Therapeutics Inc 20240513 0 5.34 5.44 5.261 5.44 193872 5.44 up up correct
CAR.US Avis Budget Group Inc 20240513 0 120.58 126.44 119.35 123.54 1429307 123.54 up up correct
CARA.US Cara Therapeutics Inc 20240513 0 0.7471 0.7744 0.72 0.7503 370555 0.7503 up up correct
CARE.US Carter Bankshares Inc 20240513 0 13.07 13.28 13 13.01 79237 13.01 down down correct
CARG.US CarGurus Inc 20240513 0 24.29 24.4 23.52 24.05 940779 24.05 down down correct
CARV.US Carver Bancorp Inc 20240513 0 1.7 1.79 1.6719 1.72 23726 1.72 up up correct
CASH.US Meta Financial Group Inc 20240513 0 54.3 54.34 53.92 53.92 80328 53.92 down down correct
CASI.US CASI Pharmaceuticals Inc 20240513 0 2.6 2.6 2.4 2.565 11336 2.565 down down correct
CASS.US Cass Information Systems Inc 20240513 0 44.79 44.93 44.39 44.41 17583 44.41 down down correct
CASY.US Casey's General Stores Inc 20240513 0 338.82 340.59 337.62 340.26 259777 340.26 up up correct
CATC.US Cambridge Bancorp 20240513 0 67.35 67.9 66.5 66.5 50533 66.5 down down correct
CATY.US Cathay General Bancorp 20240513 0 37.92 37.94 37.25 37.29 165669 37.29 down down correct
CBAN.US Colony Bankcorp Inc 20240513 0 11.47 11.6 11.35 11.44 18074 11.44 down down correct
CBAT.US CBAK Energy Technology Inc 20240513 0 1.15 1.23 1.13 1.2 261985 1.2 up up correct
CBFV.US CB Financial Services Inc 20240513 0 22.5301 22.65 22.5301 22.65 1477 22.4 up up correct
CBNK.US Capital Bancorp Inc 20240513 0 20.48 20.48 20.22 20.33 9467 20.33 down down correct
CBOE.US Cboe Global Markets Inc 20240513 0 181.51 183.5 180.45 182.145 616972 182.145 up up correct
CBRGU.US Chain Bridge I Units 20240513 0 10.75 10.75 10.75 10.75 500 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240513 0 56.31 58.51 56.25 57.02 983000 57.02 up up correct
CBSH.US Commerce Bancshares Inc 20240513 0 56.74 57.05 56.26 56.38 359451 56.38 down down correct
CCAP.US Crescent Capital BDC Inc 20240513 0 18.16 18.195 17.91 17.94 156401 17.94 down down correct
CCB.US Coastal Financial Corporation 20240513 0 43.7 44.16 43.7 43.81 63417 43.81 up up correct
CCBG.US Capital City Bank Group Inc 20240513 0 27.99 27.99 27.1 27.22 73342 27.22 down down correct
CCCC.US C4 Therapeutics Inc 20240513 0 6.27 6.35 6.14 6.17 1123311 6.17 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240513 0 22.67 22.84 22.54 22.57 52100 22.57 down down correct
CCEL.US Cryo 20240513 0 9.16 9.16 8.7 8.94 9436 8.94 down down correct
CCEP.US Coca 20240513 0 73.88 74.82 73.78 74.46 1052437 74.46 up up correct
CCLFX.US CCLFX 20240513 0 10.76 10.76 10.76 10.76 0 10.76
CCNE.US CNB Financial Corporation 20240513 0 20.12 20.24 19.87 19.91 34383 19.91 down down correct
CCNEP.US CNB Financial Corporation 20240513 0 22.34 22.34 22.34 22.34 129 21.8874
CCOI.US Cogent Communications Holdings Inc 20240513 0 59.8 60.3599 58.98 59.11 623232 59.11 down down correct
CCRN.US Cross Country Healthcare Inc 20240513 0 14.93 15.29 14.89 15.07 552396 15.07 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240513 0 19.31 19.79 19.08 19.42 329961 19.42 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240513 0 11.11 11.11 11.11 11.11 1 11.11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240513 0 10.73 10.73 10.73 10.73 420 10.73
CDLX.US Cardlytics Inc 20240513 0 8.93 9.5 8.9089 9.12 1671028 9.12 up up correct
CDMO.US Avid Bioservices Inc 20240513 0 8.72 9 8.67 8.81 1081435 8.81 up up correct
CDNA.US CareDx Inc 20240513 0 14.95 15.91 14.71 14.98 1670343 14.98 up up correct
CDNS.US Cadence Design Systems Inc 20240513 0 289.2 289.2 283.94 284.46 1058100 284.46 down down correct
CDTX.US Cidara Therapeutics Inc 20240513 0 12.25 12.7 12.25 12.7 14814 12.7 up up correct
CDW.US CDW Corporation 20240513 0 223.46 223.46 221.26 222.05 456024 222.05 down down correct
CDXC.US ChromaDex Corporation 20240513 0 3.41 3.5 3.33 3.38 170679 3.38 down down correct
CDXS.US Codexis Inc 20240513 0 3.66 3.73 3.55 3.61 480266 3.61 down down correct
CDZI.US Cadiz Inc 20240513 0 2.37 2.5299 2.34 2.51 390558 2.51 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240513 0 12.35 12.5 12.3 12.4 7900 12.4 up up correct
CEDAX.US CEDAX 20240513 0 24.16 24.16 24.16 24.16 0 24.16
CEDIX.US Destra International & Event 20240513 0 24.19 24.19 24.19 24.19 0 24.19
CEDLX.US CEDLX 20240513 0 24.14 24.14 24.14 24.14 0 24.14
CEDTX.US CEDTX 20240513 0 24.02 24.02 24.02 24.02 0 24.02
CELC.US Celcuity Inc 20240513 0 16.93 17.1 16.39 16.77 98214 16.77 down down correct
CELH.US Celsius Holdings Inc 20240513 0 83.32 87.85 83.295 86.58 4612430 86.58 up up correct
CELU.US Celularity Inc 20240513 0 2.96 3.035 2.86 2.89 7350 2.89 down down correct
CELUW.US Celularity Inc 20240513 0 0.0201 0.0245 0.0124 0.0212 3600 0.0212 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20240513 0 0.177 0.177 0.177 0.177 150 0.177
CENT.US Central Garden & Pet Company 20240513 0 46.91 46.91 46.23 46.6 124599 46.6 down down correct
CENTA.US Central Garden & Pet Company 20240513 0 40.25 40.59 39.85 40.08 321895 40.08 down down correct
CENX.US Century Aluminum Company 20240513 0 17.33 18.095 17.33 17.78 1434448 17.78 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20240513 0 42.22 42.24 41.915 42.06 652651 42.06 down up incorrect
CERS.US Cerus Corporation 20240513 0 1.78 2.0213 1.76 2 2418978 2 up down incorrect
CERT.US Certara Inc 20240513 0 17 17.19 16.64 16.65 513068 16.65 down up incorrect
CETX.US Cemtrex Inc 20240513 0 0.2893 0.295 0.273 0.2813 839301 0.2813 down up incorrect
CETXP.US Cemtrex Inc 20240513 0 0.2 0.2 0.2 0.2 0 0.2
CEVA.US CEVA Inc 20240513 0 19.65 20.1 19.46 19.47 185228 19.47 down up incorrect
CFB.US CrossFirst Bankshares Inc 20240513 0 13.49 13.56 13.16 13.18 181928 13.18 down up incorrect
CFBK.US CF Bankshares Inc 20240513 0 18.8683 18.9799 18.8 18.8382 2529 18.8382 down up incorrect
CFFI.US C&F Financial Corporation 20240513 0 42.67 42.67 42.1 42.14 8043 42.14 down up incorrect
CFFN.US Capitol Federal Financial Inc 20240513 0 5.11 5.1575 5.085 5.1 496761 5.1 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240513 0 29.66 30.01 28.61 29.96 4645319 29.96 up up correct
CG.US The Carlyle Group Inc 20240513 0 42.66 42.79 41.65 41.72 891306 41.72 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240513 0 18.22 18.31 18.064 18.16 5900 18.16 down down correct
CGBD.US TCG BDC Inc 20240513 0 17.91 17.94 17.83 17.86 200830 17.86 down down correct
CGC.US Canopy Growth Corporation 20240513 0 9.11 9.84 8.96 9.38 10148910 9.38 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240513 0 21.77 21.77 21.77 21.77 0 21.77
CGEM.US Cullinan Oncology Inc 20240513 0 27.1 27.6 26.07 26.13 717785 26.13 down down correct
CGEN.US Compugen Ltd 20240513 0 2 2.0814 1.998 2.03 163156 2.03 up up correct
CGNT.US Cognyte Software Ltd 20240513 0 7.54 7.72 7.51 7.68 152123 7.68 up up correct
CGNX.US Cognex Corporation 20240513 0 46.88 47.59 46.81 46.85 1123999 46.7754 down down correct
CGO.US Calamos Global Total Return Fund 20240513 0 10.62 10.62 10.45 10.45 20400 10.45 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240513 0 1.94 2.0199 1.89 1.95 348108 1.95 up up correct
CHCI.US Comstock Holding Companies Inc 20240513 0 8.05 8.06 7.25 7.33 40244 7.33 down down correct
CHCO.US City Holding Company 20240513 0 106.21 106.21 104.4 104.6 35168 104.6 down down correct
CHDN.US Churchill Downs Incorporated 20240513 0 138.92 139.26 133.94 134.77 643200 134.77 down down correct
CHEF.US The Chefs' Warehouse Inc 20240513 0 38.7 39.1 38.16 38.4 183267 38.4 down down correct
CHEK.US Check 20240513 0 2.17 2.23 2 2.18 28400 2.18 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240513 0 11.17 11.25 11.07 11.12 107100 11.12 down down correct
CHK.US Chesapeake Energy Corporation 20240513 0 87.46 88.81 87.05 88.39 1429404 87.6941 up up correct
CHKEL.US Chesapeake Energy Corporation 20240513 0 71.33 71.35 71.33 71.35 300 71.35 up up correct
CHKEZ.US Chesapeake Energy Corporation 20240513 0 77 77 77 77 0 77
CHKP.US Check Point Software Technologies Ltd 20240513 0 150.62 152.025 149.2226 150.03 863853 150.03 down down correct
CHMG.US Chemung Financial Corporation 20240513 0 43.4 43.57 43.24 43.24 6343 43.24 down down correct
CHNR.US China Natural Resources Inc 20240513 0 0.939 0.94 0.9 0.91 66270 0.91 down down correct
CHRS.US Coherus BioSciences Inc 20240513 0 1.92 2.185 1.92 2.09 3629955 2.09 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240513 0 82.96 84.68 82.72 84.47 1283112 84.47 up up correct
CHSCL.US CHS Inc 20240513 0 25.851 25.95 25.847 25.94 17400 25.94 up up correct
CHSCM.US CHS Inc 20240513 0 25.39 25.4 25.227 25.4 18200 25.4 up up correct
CHSCN.US CHS Inc 20240513 0 25.9 26.092 25.759 25.86 12300 25.86 down down correct
CHSCO.US CHS Inc 20240513 0 26.7 26.94 26.68 26.92 11300 26.92 up up correct
CHSCP.US CHS Inc 20240513 0 30.45 30.45 30.21 30.28 5800 30.28 down down correct
CHTR.US Charter Communications Inc 20240513 0 277.42 281.69 273.88 274.65 918600 274.65 down down correct
CHUY.US Chuy's Holdings Inc 20240513 0 28.08 28.72 28.01 28.45 183988 28.45 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240513 0 6.59 6.64 6.54 6.56 89700 6.56 down down correct
CHX.US ChampionX Corporation 20240513 0 34.53 34.58 34.31 34.42 1027810 34.42 down down correct
CHY.US Calamos Convertible and High Income Fund 20240513 0 11.09 11.12 11.01 11.04 144000 11.04 down down correct
CIFR.US Cipher Mining Inc 20240513 0 3.84 3.99 3.705 3.72 2900355 3.72 down down correct
CIFRW.US Cipher Mining Inc 20240513 0 1.14 1.17 1.11 1.16 25704 1.16 up up correct
CIGI.US Colliers International Group Inc 20240513 0 114.49 115.55 112.185 112.94 77805 112.94 down down correct
CINF.US Cincinnati Financial Corporation 20240513 0 119.04 119.485 118.13 118.33 300205 118.33 down down correct
CIVB.US Civista Bancshares Inc 20240513 0 14.95 15.005 14.55 14.56 38428 14.56 down down correct
CIZN.US Citizens Holding Company 20240513 0 7.77 7.8 7.77 7.79 800 7.79 up up correct
CJJD.US China Jo 20240513 0 2.58 2.66 2.2658 2.66 3896 2.66 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240513 0 1.55 1.57 1.5 1.54 297800 1.54 down down correct
CLAR.US Clarus Corporation 20240513 0 6.78 6.885 6.7401 6.79 152110 6.79 up up correct
CLBK.US Columbia Financial Inc 20240513 0 16.07 16.08 15.73 15.74 49411 15.74 down down correct
CLBT.US Cellebrite DI 20240513 0 11.17 11.26 11.1 11.15 513413 11.15 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240513 0 2.4 2.5 2.4 2.43 116511 2.43 up up correct
CLDX.US Celldex Therapeutics Inc 20240513 0 40.38 40.81 39.95 40.11 372718 40.11 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20240513 0 1.18 1.19 1.1201 1.185 15175 1.185 up down incorrect
CLFD.US Clearfield Inc 20240513 0 37.35 37.95 36.1524 36.54 184487 36.54 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240513 0 6.35 6.6452 6.35 6.565 3176 6.565 up down incorrect
CLIR.US ClearSign Technologies Corporation 20240513 0 0.79 0.8 0.7567 0.7737 41067 0.7737 down up incorrect
CLLS.US Cellectis S.A 20240513 0 3.03 3.0376 2.95 2.97 12802 2.97 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240513 0 15.9 15.9 15.2 15.21 221091 15.21 down up incorrect
CLNE.US Clean Energy Fuels Corp 20240513 0 2.51 2.62 2.43 2.48 1854243 2.48 down up incorrect
CLNN.US Clene Inc 20240513 0 0.3917 0.3999 0.361 0.3908 439843 0.3908 down up incorrect
CLNNW.US Clene Inc 20240513 0 0.026 0.026 0.026 0.026 10284 0.026
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240513 0 12.25 12.25 12.25 12.25 58 12.25
CLOER.US Clover Leaf Capital Corp. Rights 20240513 0 0.19 0.19 0.19 0.19 28 0.19
CLOEU.US Clover Leaf Capital Corp. Unit 20240513 0 12.74 12.74 12.74 12.74 9 12.74
CLOV.US Clover Health Investments Corp 20240513 0 0.82 0.92 0.82 0.9117 16346480 0.9117 up down incorrect
CLPS.US CLPS Incorporation 20240513 0 0.96 0.96 0.9101 0.955 2193 0.955 down up incorrect
CLPT.US ClearPoint Neuro Inc 20240513 0 5.94 6.07 5.76 5.85 80636 5.85 down up incorrect
CLRB.US Cellectar Biosciences Inc 20240513 0 3.08 3.16 2.98 3.06 640388 3.06 down up incorrect
CLRO.US ClearOne Inc 20240513 0 0.9041 0.9077 0.88 0.8948 97646 0.8948 down up incorrect
CLSD.US Clearside Biomedical Inc 20240513 0 1.24 1.265 1.21 1.23 110213 1.23 down up incorrect
CLSK.US CleanSpark Inc 20240513 0 16.05 17.1 15.41 15.55 25380080 15.55 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20240513 0 11.693 11.693 11.685 11.685 5241 11.685 down down correct
CLVR.US Clever Leaves Holdings Inc 20240513 0 2.29 2.4683 2.29 2.39 16889 2.39 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240513 0 0.01 0.0163 0.01 0.011 33754 0.011 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240513 0 1.77 1.81 1.7201 1.81 3027 1.81 up up correct
CMAX.US CareMax Inc 20240513 0 2.99 3.25 2.9013 2.91 22027 2.91 down down correct
CMAXW.US CareMax Inc 20240513 0 0.0051 0.0051 0.0051 0.0051 453 0.0051
CMBM.US Cambium Networks Corporation 20240513 0 3.66 3.66 3.5214 3.55 111306 3.55 down down correct
CMCO.US Columbus McKinnon Corporation 20240513 0 44.75 44.75 44.0801 44.22 109749 44.22 down down correct
CMCSA.US Comcast Corporation 20240513 0 39.57 39.74 39.32 39.7 18405609 39.7 up up correct
CMCT.US CIM Commercial Trust Corporation 20240513 0 3.12 3.12 3.065 3.07 6147 3.07 down down correct
CME.US CME Group Inc 20240513 0 208.59 211.51 208.54 209.92 1555574 209.92 up up correct
CMLS.US Cumulus Media Inc 20240513 0 2.68 2.74 2.67 2.7 51869 2.7 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20240513 0 0.8649 0.8769 0.81 0.814 48780 0.814 down up incorrect
CMPR.US Cimpress plc 20240513 0 88.17 88.17 85.405 85.61 129885 85.61 down up incorrect
CMPS.US COMPASS Pathways plc 20240513 0 8.04 8.2 7.97 8.12 227491 8.12 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20240513 0 1.71 1.71 1.41 1.56 258143 1.56 down up incorrect
CMRX.US Chimerix Inc 20240513 0 0.98 1.05 0.9501 1.05 322488 1.05 up down incorrect
CMTL.US Comtech Telecommunications Corp 20240513 0 1.7 1.82 1.7 1.73 262626 1.73 up up correct
CNDT.US Conduent Incorporated 20240513 0 3.73 3.979 3.72 3.94 1269992 3.94 up up correct
CNET.US ZW Data Action Technologies Inc 20240513 0 0.82 0.8689 0.82 0.825 6633 0.825 up up correct
CNEY.US CN Energy Group. Inc 20240513 0 0.7048 0.71 0.67 0.6799 32583 0.6799 down down correct
CNFR.US Conifer Holdings Inc 20240513 0 0.99 1.02 0.9442 0.9442 9739 0.9442 down down correct
CNOB.US ConnectOne Bancorp Inc 20240513 0 20.34 20.75 19.864 19.89 115957 19.71 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240513 0 20.3 20.35 20 20.14 4500 19.812 down down correct
CNRLX.US CNRLX 20240513 0 14.52 14.52 14.52 14.52 0 14.52
CNROX.US CNROX 20240513 0 7.51 7.51 7.51 7.51 0 7.51
CNSL.US Consolidated Communications Holdings Inc 20240513 0 4.33 4.33 4.3 4.31 375483 4.31 down down correct
CNSP.US CNS Pharmaceuticals Inc 20240513 0 0.1996 0.2199 0.1901 0.204 328476 0.204 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240513 0 9.12 9.33 8.74 8.83 147251 8.83 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240513 0 1.5 1.5 1.4 1.45 79448 1.45 down down correct
CNTG.US Centogene N.V 20240513 0 0.41 0.418 0.39 0.3999 74749 0.3999 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240513 0 1.87 1.89 1.65 1.68 255979 1.68 down down correct
CNTY.US Century Casinos Inc 20240513 0 2.95 3.1 2.83 2.89 221732 2.89 down down correct
CNXC.US Concentrix Corporation 20240513 0 61.07 62.88 61.07 62.65 241335 62.65 up up correct
CNXN.US PC Connection Inc 20240513 0 65.39 65.5 64.48 65.1 90761 65.1 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240513 0 26.85 27.7 26.8473 27.63 511775 27.63 up up correct
COCP.US Cocrystal Pharma Inc 20240513 0 1.81 1.81 1.7 1.73 16730 1.73 down down correct
CODA.US Coda Octopus Group Inc 20240513 0 6.86 6.8733 6.56 6.65 12179 6.65 down down correct
CODX.US Co 20240513 0 1.09 1.11 1.07 1.075 41381 1.075 down down correct
COF.US PN 20240513 0 17.01 17.06 16.98 17.02 6154 16.7571 up up correct
COFS.US ChoiceOne Financial Services Inc 20240513 0 25.1 25.3 25.1 25.3 1842 25.3 up up correct
COGT.US Cogent Biosciences Inc 20240513 0 7.68 7.88 7.22 7.35 1467862 7.35 down down correct
COHR.US Coherent Inc 20240513 0 53.59 55 53.49 54.37 1408237 54.37 up up correct
COHU.US Cohu Inc 20240513 0 29.56 30.13 29.38 29.39 217754 29.39 down down correct
COIN.US Coinbase Global Inc 20240513 0 204 206.665 197.64 199.51 7542161 199.51 down down correct
COKE.US Coca 20240513 0 957.2 960.78 952.01 952.01 39207 952.01 down down correct
COLB.US Columbia Banking System Inc 20240513 0 20.47 20.5 20.14 20.22 1498566 20.22 down down correct
COLL.US Collegium Pharmaceutical Inc 20240513 0 33.18 33.37 31.371 32.15 884500 32.15 down down correct
COLM.US Columbia Sportswear Company 20240513 0 84.5 86.73 84.1 84.77 560362 84.4698 up up correct
COMM.US CommScope Holding Company Inc 20240513 0 1.07 1.12 1 1.03 2103218 1.03 down down correct
COMS.US COMSovereign Holding Corp 20240513 0 0.165 0.165 0.15 0.15 99985 0.15 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240513 0 0.4 0.4 0.4 0.4 0 0.4
COMSW.US COMSovereign Holding Corp 20240513 0 0.0025 0.003 0.0025 0.003 3000 0.003 up up correct
CONN.US Conn's Inc 20240513 0 3.57 3.6518 3.54 3.54 40615 3.54 down down correct
CONX.US CONX Corp 20240513 0 3.63 4 3.63 4 1638 4 up up correct
CONXU.US CONX Corp 20240513 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240513 0 10.83 10.83 10.83 10.83 40 10.83
COOLW.US Corner Growth Acquisition Corp 20240513 0 0.201 0.201 0.201 0.201 1100 0.201
COOP.US Mr. Cooper Group Inc 20240513 0 84.86 85 80.78 80.98 636550 80.98 down down correct
CORT.US Corcept Therapeutics Incorporated 20240513 0 27.35 29.27 27.23 27.53 1769182 27.53 up up correct
COST.US Costco Wholesale Corporation 20240513 0 788 789.4814 773.58 775.15 1596784 775.15 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20240513 0 0.007 0.007 0.007 0.007 0 0.007
CPHC.US Canterbury Park Holding Corporation 20240513 0 22.83 22.83 22.83 22.83 321 22.83
CPIX.US Cumberland Pharmaceuticals Inc 20240513 0 1.594 1.74 1.58 1.59 7707 1.59 down down correct
CPLP.US Capital Product Partners L.P 20240513 0 16.345 16.48 16.01 16.37 11408 16.37 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240513 0 2.63 2.72 2.4531 2.5 453572 2.5 down down correct
CPRDX.US CPRDX 20240513 0 11.83 11.83 11.83 11.83 0 11.83
CPREX.US CPREX 20240513 0 11.83 11.83 11.83 11.83 0 11.83
CPRSX.US CPRSX 20240513 0 11.83 11.83 11.83 11.83 0 11.83
CPRT.US Copart Inc 20240513 0 55 55.03 54.27 54.59 3815000 54.59 down down correct
CPRTX.US CPRTX 20240513 0 11.81 11.81 11.81 11.81 0 11.81
CPRX.US Catalyst Pharmaceuticals Inc 20240513 0 16.14 16.515 16.04 16.22 1465974 16.22 up up correct
CPSH.US CPS Technologies Corporation 20240513 0 1.76 1.83 1.7256 1.74 7448 1.74 down down correct
CPSS.US Consumer Portfolio Services Inc 20240513 0 8.34 8.55 8.17 8.17 36375 8.17 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240513 0 15.76 15.76 15.6 15.68 39200 15.68 down up incorrect
CRAI.US CRA International Inc 20240513 0 166.02 166.43 164.18 164.7 39605 164.7 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240513 0 44.8 44.8 41.67 42.87 151982 42.87 down up incorrect
CRBU.US Caribou Biosciences Inc 20240513 0 3.6 3.915 3.6 3.71 2382321 3.71 up down incorrect
CRCT.US Cricut Inc 20240513 0 7.04 7.21 6.875 7.17 716385 7.17 up down incorrect
CRDF.US Cardiff Oncology Inc 20240513 0 3.39 3.55 3.39 3.48 341899 3.48 up down incorrect
CRDFX.US CRDFX 20240513 0 21.77 21.77 21.77 21.77 0 21.77
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240513 0 21.77 21.77 21.77 21.77 0 21.77
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240513 0 2.16 2.21 2.14 2.18 248102 2.18 up down incorrect
CRDLX.US CRDLX 20240513 0 21.76 21.76 21.76 21.76 0 21.76
CRDTX.US Griffin Inst Access Credit Fund CL A 20240513 0 21.77 21.77 21.77 21.77 0 21.77
CREDX.US CREDX 20240513 0 8.57 8.57 8.57 8.57 0 8.57
CREG.US China Recycling Energy Corporation 20240513 0 1.02 1.05 0.97 1.015 39180 1.015 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240513 0 0.73 0.73 0.6512 0.6512 6501 0.6512 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240513 0 10.24 10.2857 9.79 9.86 137731 9.86 down up incorrect
CREX.US Creative Realities Inc 20240513 0 3.93 3.93 3.64 3.79 93928 3.79 down up incorrect
CRIS.US Curis Inc 20240513 0 15.93 16.69 15.1142 15.66 23347 15.66 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20240513 0 0.0425 0.0481 0.0418 0.0458 13146420 0.0458 up down incorrect
CRMD.US CorMedix Inc 20240513 0 5.13 5.32 5.1 5.3 442945 5.3 up down incorrect
CRMT.US America's Car 20240513 0 59.96 66.43 59.96 63.04 109629 63.04 up up correct
CRNC.US Cerence Inc 20240513 0 5.38 5.4 5.01 5.1 2928199 5.1 down down correct
CRNT.US Ceragon Networks Ltd 20240513 0 2.81 2.81 2.6 2.67 970617 2.67 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20240513 0 48.16 49 46.88 47.93 1639626 47.93 down down correct
CRON.US Cronos Group Inc 20240513 0 2.795 2.96 2.795 2.93 2719775 2.93 up up correct
CROX.US Crocs Inc 20240513 0 144.59 144.7799 141.02 142.94 903974 142.94 down down correct
CRSP.US CRISPR Therapeutics AG 20240513 0 51.98 57.96 51.95 55.65 2495645 55.65 up up correct
CRSR.US Corsair Gaming Inc 20240513 0 10.97 11.14 10.82 10.82 443761 10.82 down down correct
CRTD.US Creatd Inc 20240513 0 2 2.05 1.99 2.05 2515 2.05 up up correct
CRTDW.US Creatd Inc 20240513 0 0.002 0.002 0.002 0.002 2600 0.002
CRTO.US Criteo S.A 20240513 0 37.52 37.95 37.23 37.37 760645 37.37 down down correct
CRUS.US Cirrus Logic Inc 20240513 0 106.14 108.25 105.53 107.78 597067 107.78 up up correct
CRVL.US CorVel Corporation 20240513 0 262 264.6843 259.66 260.41 33356 260.41 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240513 0 2.1 2.16 2.01 2.11 319852 2.11 up up correct
CRWD.US CrowdStrike Holdings Inc 20240513 0 325 325 316.63 319.18 1894395 319.18 down down correct
CRWS.US Crown Crafts Inc 20240513 0 5.1 5.1 5.05 5.05 18691 5.05 down down correct
CSBR.US Champions Oncology Inc 20240513 0 4.73 4.73 4.73 4.73 630 4.73
CSCO.US Cisco Systems Inc 20240513 0 48.31 48.82 48.23 48.68 15149100 48.68 up down incorrect
CSGP.US CoStar Group Inc 20240513 0 90.36 90.93 88.49 88.58 1464280 88.58 down up incorrect
CSGS.US CSG Systems International Inc 20240513 0 42.46 43.59 42.16 43.25 413227 43.25 up down incorrect
CSIQ.US Canadian Solar Inc 20240513 0 15.81 16.49 15.8 16.06 1813055 16.06 up down incorrect
CSPI.US CSP Inc 20240513 0 13.66 14.27 13.21 13.48 63747 13.48 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20240513 0 16.1 16.13 15.98 16.01 165000 16.01 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240513 0 0.285 0.3145 0.2668 0.3 1405381 0.3 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240513 0 4.68 5 4.68 5 20500 5 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240513 0 3.06 3.22 3 3.02 16932 3.02 down up incorrect
CSTE.US Caesarstone Ltd 20240513 0 6.24 6.43 6.185 6.33 124551 6.33 up down incorrect
CSTL.US Castle Biosciences Inc 20240513 0 24.54 24.88 24.2 24.25 218948 24.25 down up incorrect
CSWC.US Capital Southwest Corporation 20240513 0 26.71 26.94 26.64 26.73 217191 26.73 up up correct
CSWI.US CSW Industrials Inc 20240513 0 248.93 248.93 241.94 241.94 78261 241.94 down down correct
CSX.US CSX Corporation 20240513 0 34.58 34.62 34.13 34.52 10039170 34.52 down down correct
CTAS.US Cintas Corporation 20240513 0 702.98 703.025 689.91 690.11 270873 688.76 down down correct
CTBI.US Community Trust Bancorp Inc 20240513 0 44 44.22 43.46 43.46 27882 43.46 down down correct
CTHR.US Charles & Colvard Ltd 20240513 0 0.2925 0.3 0.27 0.28 27975 2.8 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240513 0 6.3 6.43 6.09 6.18 1243088 6.18 down down correct
CTLP.US Cantaloupe Inc 20240513 0 6.8 6.8 6.36 6.37 571692 6.37 down down correct
CTMX.US CytomX Therapeutics Inc 20240513 0 1.95 2.01 1.88 1.89 6114521 1.89 down down correct
CTRE.US CareTrust REIT Inc 20240513 0 24.74 24.99 24.67 24.79 822312 24.79 up up correct
CTRM.US Castor Maritime Inc 20240513 0 3.56 3.95 3.56 3.85 95842 3.85 up up correct
CTRN.US Citi Trends Inc 20240513 0 23.34 23.84 23 23.51 56284 23.51 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240513 0 67.47 68.21 67.3199 67.87 3134754 67.5805 up up correct
CTSO.US Cytosorbents Corporation 20240513 0 0.9215 0.9215 0.821 0.8348 149005 0.8348 down down correct
CTXR.US Citius Pharmaceuticals Inc 20240513 0 0.6825 0.6999 0.67 0.6953 612545 0.6953 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240513 0 2.5 2.5 2.45 2.46 70000 2.46 down down correct
CUE.US Cue Biopharma Inc 20240513 0 1.74 1.83 1.65 1.65 98120 1.65 down down correct
CUEN.US Cuentas Inc 20240513 0 0.257 0.28 0.239 0.239 4800 0.239 down down correct
CUENW.US Cuentas Inc 20240513 0 0.0031 0.0031 0.0031 0.0031 37832 0.0031
CULL.US Cullman Bancorp Inc. Common Stock 20240513 0 10.48 10.48 10.48 10.48 20399 10.48
CURI.US CuriosityStream Inc 20240513 0 1.15 1.19 1.11 1.11 93950 1.11 down down correct
CURIW.US CuriosityStream Inc 20240513 0 0.0176 0.0181 0.0176 0.018 729 0.018 up up correct
CUTR.US Cutera Inc 20240513 0 2.19 2.355 2.174 2.23 607446 2.23 up up correct
CVAC.US CureVac N.V 20240513 0 2.92 3.05 2.9005 2.97 228232 2.97 up up correct
CVBF.US CVB Financial Corp 20240513 0 17.35 17.415 17.08 17.09 510988 17.09 down down correct
CVCO.US Cavco Industries Inc 20240513 0 379.5 380.76 371.44 372.2 51080 372.2 down down correct
CVGI.US Commercial Vehicle Group Inc 20240513 0 5.67 5.68 5.49 5.5 98745 5.5 down down correct
CVGW.US Calavo Growers Inc 20240513 0 28.84 28.99 28.06 28.38 112572 28.38 down down correct
CVLG.US Covenant Logistics Group Inc 20240513 0 47.21 47.21 46.4 46.66 56994 46.66 down down correct
CVLT.US Commvault Systems Inc 20240513 0 111.56 111.845 107.945 108.36 575274 108.36 down down correct
CVLY.US Codorus Valley Bancorp Inc 20240513 0 22.77 22.77 22.3 22.35 60517 22.35 down down correct
CVRX.US CVRx Inc. Common Stock 20240513 0 7.3 7.69 7.22 7.69 209325 7.69 up up correct
CVV.US CVD Equipment Corporation 20240513 0 4.92 5.25 4.92 5.045 27258 5.045 up up correct
CWBC.US Community West Bancshares 20240513 0 17.51 17.59 17.09 17.14 50017 17.14 down down correct
CWBR.US CohBar Inc 20240513 0 1 1 1 1 900 1
CWCO.US Consolidated Water Co. Ltd 20240513 0 28 29.59 27.8801 28.35 358323 28.35 up up correct
CWST.US Casella Waste Systems Inc 20240513 0 98.28 98.28 95.68 96.47 270577 96.47 down down correct
CXDO.US Crexendo Inc 20240513 0 3.77 3.97 3.65 3.74 284779 3.74 down down correct
CYBR.US CyberArk Software Ltd 20240513 0 233.98 236.17 231.9247 234.02 237076 234.02 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20240513 0 2.46 2.7199 2.3701 2.54 387564 2.54 up down incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20240513 0 6.3 6.3 6.3 6.3 300 6.3
CYCN.US Cyclerion Therapeutics Inc 20240513 0 3.15 3.15 3.15 3.15 208 3.15
CYPS.US Cyclo3pss Corporation 20240513 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240513 0 13.5 14 13.2 13.28 409247 13.28 down down correct
CYTH.US Cyclo Therapeutics Inc 20240513 0 1.45 1.4883 1.4 1.4 20592 1.4 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240513 0 0.25 0.25 0.25 0.25 0 0.25
CYTK.US Cytokinetics Incorporated 20240513 0 63.33 63.4573 55.91 57.89 3552193 57.89 down down correct
CYTO.US Auris Medical Holding Ltd 20240513 0 1.45 1.58 1.4001 1.44 50256 1.44 down down correct
CZNC.US Citizens & Northern Corporation 20240513 0 18.15 18.15 17.67 17.67 16275 17.67 down down correct
CZR.US Caesars Entertainment Inc 20240513 0 36.39 37.14 36.06 36.27 2557851 36.27 down down correct
CZWI.US Citizens Community Bancorp Inc 20240513 0 11.31 11.52 11.07 11.07 28604 11.07 down down correct
DADA.US Dada Nexus Limited 20240513 0 1.9 1.97 1.89 1.91 1908247 1.91 up up correct
DAKT.US Daktronics Inc 20240513 0 11.37 11.56 11.18 11.25 430432 11.25 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240513 0 3.71 3.79 3.6601 3.67 14647 3.67 down down correct
DARE.US Daré Bioscience Inc 20240513 0 0.306 0.32 0.3051 0.3152 181285 0.3152 up up correct
DATS.US DatChat Inc. Common Stock 20240513 0 1.81 2.04 1.69 1.93 847400 1.93 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240513 0 0.085 0.085 0.085 0.085 0 0.085
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240513 0 16.15 16.38 15.81 16.05 467496 16.05 down down correct
DBGI.US Digital Brands Group Inc 20240513 0 2.31 2.5693 2.31 2.43 42612 2.43 up up correct
DBVT.US DBV Technologies S.A 20240513 0 0.6 0.6322 0.42 0.54 136448 0.54 down down correct
DBX.US Dropbox Inc 20240513 0 23.2 24.02 23.07 23.79 5566438 23.79 up up correct
DCBO.US Docebo Inc 20240513 0 36.35 37.8399 35.5368 36.26 424559 36.26 down down correct
DCGO.US DocGo Inc 20240513 0 3.05 3.185 3.05 3.16 1011671 3.16 up up correct
DCOM.US Dime Community Bancshares Inc 20240513 0 20.1 20.25 19.72 19.75 113029 19.75 down down correct
DCOMP.US Dime Community Bancshares Inc 20240513 0 17.48 17.484 17.15 17.159 3100 17.159 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20240513 0 25.4 25.45 25.38 25.42 1583246 25.42 up up correct
DCTH.US Delcath Systems Inc 20240513 0 5.77 5.8 5.3 5.4 370538 5.4 down down correct
DDOG.US Datadog Inc 20240513 0 119.39 119.8 118.11 118.26 3235200 118.26 down down correct
DENN.US Denny's Corporation 20240513 0 8.19 8.299 8.04 8.06 496901 8.06 down down correct
DFH.US Dream Finders Homes Inc 20240513 0 31.28 31.4815 29.66 30.17 490581 30.17 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240513 0 1.35 1.5042 1.295 1.33 20747 1.33 down down correct
DGICA.US Donegal Group Inc 20240513 0 13.37 13.37 13.14 13.17 40972 13.17 down down correct
DGII.US Digi International Inc 20240513 0 27.67 27.99 26.84 27.05 171198 27.05 down down correct
DGLY.US Digital Ally Inc 20240513 0 2.55 2.8599 2.55 2.8599 10469 2.8599 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240513 0 5.38 5.66 5.35 5.43 1002071 5.43 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20240513 0 13.3 13.3 13.3 13.3 0 13.3
DHC.US Diversified Healthcare Trust 20240513 0 2.33 2.42 2.32 2.39 915743 2.39 up up correct
DHCNI.US DHCNI 20240513 0 13.01 13.34 12.91 13.11 9800 13.11 up up correct
DHCNL.US Diversified Healthcare Trust 20240513 0 14.5 14.5 14.3 14.48 7404 14.48 down down correct
DHIL.US Diamond Hill Investment Group Inc 20240513 0 156 157.05 155.07 155.26 15289 155.26 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240513 0 6.05 6.2 5.9601 6.07 113964 6.07 up up correct
DIOD.US Diodes Incorporated 20240513 0 70.82 72.4 70.0201 70.94 412328 70.94 up up correct
DJCO.US Daily Journal Corporation 20240513 0 379.1 381.6 379 379.62 7855 379.62 up down incorrect
DKNG.US DraftKings Inc 20240513 0 43.6 43.655 42.77 43.21 5648638 43.21 down up incorrect
DLHC.US DLH Holdings Corp 20240513 0 11.63 11.63 10.92 10.92 70447 10.92 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20240513 0 13.41 13.745 13.3 13.42 1629833 13.42 up down incorrect
DLPN.US Dolphin Entertainment Inc 20240513 0 1.22 1.2267 1.12 1.16 58417 1.16 down up incorrect
DLTH.US Duluth Holdings Inc 20240513 0 4.32 4.49 4.32 4.37 47729 4.37 up down incorrect
DLTR.US Dollar Tree Inc 20240513 0 122.34 122.51 119.85 120.2 2231800 120.2 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20240513 0 3.06 3.23 3.005 3.19 18196 3.19 up down incorrect
DMLP.US Dorchester Minerals L.P 20240513 0 32.7 32.71 32.1701 32.42 31082 32.42 down up incorrect
DMRC.US Digimarc Corporation 20240513 0 23.19 24.43 23.19 23.98 141933 23.98 up down incorrect
DMTK.US DermTech Inc 20240513 0 0.63 0.64 0.6129 0.62 106742 0.62 down up incorrect
DNLI.US Denali Therapeutics Inc 20240513 0 18.47 19.46 18.37 19.3 771917 19.3 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240513 0 12.98 13.0999 12.28 12.32 2726456 12.32 down down correct
DOCU.US DocuSign Inc 20240513 0 58.03 59.93 58.015 59.76 1387336 59.76 up up correct
DOGZ.US Dogness (International) Corporation 20240513 0 6.46 7.9 6.1 7.9 145183 7.9 up up correct
DOMO.US Domo Inc 20240513 0 7.26 7.6117 7.2233 7.35 494343 7.35 up up correct
DOOO.US BRP Inc 20240513 0 70.76 72.01 68.89 69.22 90225 69.22 down down correct
DORM.US Dorman Products Inc 20240513 0 92.65 94.285 92.65 93.34 122941 93.34 up up correct
DOX.US Amdocs Limited 20240513 0 83.23 84.52 83.1801 84 1033986 84 up up correct
DOYU.US DouYu International Holdings Limited 20240513 0 9.51 10.19 9.5 9.82 166978 9.82 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240513 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240513 0 0.265 0.2699 0.2484 0.2599 853826 0.2599 down down correct
DRIO.US DarioHealth Corp 20240513 0 1.62 1.78 1.585 1.75 152734 1.75 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240513 0 0.36 0.39 0.34 0.38 7978 5.7 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240513 0 0.0169 0.0169 0.0169 0.0169 0 0.0169
DRRX.US DURECT Corporation 20240513 0 1.09 1.15 1.01 1.07 98002 1.07 down down correct
DRVN.US Driven Brands Holdings Inc 20240513 0 11.38 11.46 11.06 11.24 1635490 11.24 down down correct
DSGN.US Design Therapeutics Inc 20240513 0 4.63 4.77 4.532 4.55 224015 4.55 down down correct
DSGX.US The Descartes Systems Group Inc 20240513 0 98.07 98.07 96.9 97.41 75739 97.41 down down correct
DSP.US Viant Technology Inc 20240513 0 8.69 8.9199 8.64 8.88 135449 8.88 up up correct
DSWL.US Deswell Industries Inc 20240513 0 2.4 2.42 2.31 2.38 3855 2.38 down down correct
DTIL.US Precision BioSciences Inc 20240513 0 12.05 12.05 11.1 11.5 105794 11.5 down down correct
DTSS.US Datasea Inc 20240513 0 7.455 7.455 7.11 7.16 31086 7.16 down down correct
DTST.US Data Storage Corporation 20240513 0 5.72 5.8 5.45 5.6 81333 5.6 down down correct
DTSTW.US Data Storage Corporation 20240513 0 0.82 0.82 0.75 0.77 14450 0.77 down down correct
DUO.US Fangdd Network Group Ltd 20240513 0 0.369 0.394 0.351 0.384 215084 0.384 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240513 0 188.2 189.302 176.81 180.99 1751057 180.99 down down correct
DUOT.US Duos Technologies Group Inc 20240513 0 2.5 2.6 2.42 2.55 44070 2.55 up up correct
DVAX.US Dynavax Technologies Corporation 20240513 0 10.74 11.065 10.595 11.03 2576382 11.03 up up correct
DWSN.US Dawson Geophysical Company 20240513 0 1.38 1.46 1.27 1.4 55751 1.4 up up correct
DXCM.US DexCom Inc 20240513 0 128.225 128.225 124.745 124.95 2596547 124.95 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240513 0 3.31 3.37 3.31 3.31 88176 3.31
DXPE.US DXP Enterprises Inc 20240513 0 52.11 52.35 50.29 50.51 261907 50.51 down down correct
DXYN.US The Dixie Group Inc 20240513 0 0.7921 0.85 0.7921 0.83 52133 0.83 up up correct
DYAI.US Dyadic International Inc 20240513 0 1.487 1.5609 1.45 1.53 40894 1.53 up up correct
DYN.US Dyne Therapeutics Inc 20240513 0 26.31 28 26.215 26.62 959621 26.62 up up correct
DYNT.US Dynatronics Corporation 20240513 0 0.4725 0.481 0.4511 0.466 9286 0.466 down down correct
DZSI.US DZS Inc 20240513 0 1.69 1.69 1.55 1.625 241691 1.625 down down correct
EA.US Electronic Arts Inc 20240513 0 127.43 128.13 126.45 126.58 2383000 126.58 down down correct
EAST.US Eastside Distilling Inc 20240513 0 1.48 1.51 1.36 1.49 189872 1.49 up up correct
EBAY.US eBay Inc 20240513 0 51.14 52.16 51.04 51.99 5039653 51.99 up up correct
EBC.US Eastern Bankshares Inc 20240513 0 13.91 13.975 13.765 13.84 713588 13.84 down down correct
EBET.US Esports Technologies Inc 20240513 0 0.247 0.268 0.247 0.247 37900 0.247
EBMT.US Eagle Bancorp Montana Inc 20240513 0 13.17 13.18 12.94 13 5967 12.8613 down up incorrect
EBON.US Ebang International Holdings Inc 20240513 0 7.81 8.15 7.73 8.15 26090 8.15 up down incorrect
EBTC.US Enterprise Bancorp Inc 20240513 0 25.3 25.3 24.88 24.88 21226 24.88 down up incorrect
ECOR.US electroCore Inc 20240513 0 6.84 7.25 6.8 7.25 9852 7.25 up down incorrect
ECPG.US Encore Capital Group Inc 20240513 0 47.58 48 46.98 47.31 91549 47.31 down up incorrect
EDAP.US EDAP TMS S.A 20240513 0 7 7.11 6.9 7.1 9224 7.1 up up correct
EDIT.US Editas Medicine Inc 20240513 0 5.43 6.04 5.4 5.71 1925180 5.71 up up correct
EDRY.US EuroDry Ltd 20240513 0 21.84 21.9499 21 21.825 2854 21.825 down down correct
EDSA.US Edesa Biotech Inc 20240513 0 4.61 4.64 4.15 4.435 4687 4.435 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240513 0 0.9199 0.92 0.91 0.92 11546 0.92 up up correct
EDUC.US Educational Development Corporation 20240513 0 2.271 2.315 2.1 2.18 6730 2.18 down down correct
EEFT.US Euronet Worldwide Inc 20240513 0 114.56 115.88 113.87 114.07 264425 114.07 down down correct
EEIQ.US Elite Education Group International Limited 20240513 0 1.02 1.02 1.02 1.02 116 1.02
EFOI.US Energy Focus Inc 20240513 0 1.65 1.65 1.65 1.65 1230 1.65
EFSC.US Enterprise Financial Services Corp 20240513 0 40.22 40.7 39.81 39.85 71173 39.85 down down correct
EFTR.US Effector Therapeutics Inc 20240513 0 2.06 2.06 1.98 2 108205 2 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240513 0 0.021 0.021 0.021 0.021 25 0.021
EGAN.US eGain Corporation 20240513 0 5.79 6.14 5.6 6.11 194356 6.11 up up correct
EGBN.US Eagle Bancorp Inc 20240513 0 20.08 20.32 19.84 19.97 517947 19.97 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240513 0 4.54 4.86 4.5 4.5 246295 4.5 down up incorrect
EH.US EHang Holdings Limited 20240513 0 17.72 18.2 17.42 17.94 988346 17.94 up down incorrect
EHTH.US eHealth Inc 20240513 0 5.18 5.47 5.18 5.4 226524 5.4 up down incorrect
EIOAX.US EIOAX 20240513 0 8.97 8.97 8.97 8.97 0 8.97
EIOMX.US EIOMX 20240513 0 8.83 8.83 8.83 8.83 0 8.83
EJH.US E 20240513 0 0.63 0.72 0.63 0.718 2600520 0.718 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20240513 0 1.39 1.39 1.3319 1.38 73150 1.38 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20240513 0 2.08 2.29 2 2.19 237726 2.19 up down incorrect
ELEV.US Elevation Oncology Inc. Common stock 20240513 0 3.32 3.55 3.28 3.54 248546 3.54 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20240513 0 0.81 0.9169 0.81 0.9 5585 0.9 up down incorrect
ELSE.US Electro 20240513 0 4.1 4.1238 3.93 4 11147 4 down up incorrect
ELTK.US Eltek Ltd 20240513 0 10.54 10.58 10.15 10.21 33365 10.21 down up incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20240513 0 8.22 9.19 8.22 8.41 114451 8.41 up down incorrect
ELYS.US Elys Game Technology Corp 20240513 0 0.1351 0.17 0.1351 0.17 5464 0.17 up down incorrect
EM.US Smart Share Global Limited 20240513 0 1.08 1.08 0.99 1.06 563282 1.06 down up incorrect
EMKR.US EMCORE Corporation 20240513 0 1.05 1.05 0.9701 1 830257 1 down down correct
EML.US The Eastern Company 20240513 0 28.64 28.72 28.1 28.25 17810 28.14 down down correct
ENG.US ENGlobal Corporation 20240513 0 1.75 1.75 1.6405 1.6999 11246 1.6999 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240513 0 1.55 1.55 1.42 1.46 32686 1.46 down down correct
ENPH.US Enphase Energy Inc 20240513 0 108.69 113.49 108.69 110.78 2950157 110.78 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240513 0 0.55 0.59 0.55 0.585 343443 0.585 up up correct
ENSG.US The Ensign Group Inc 20240513 0 118.9 119.43 117.56 117.74 200474 117.74 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240513 0 12.73 12.95 12.47 12.91 164038 12.91 up up correct
ENTG.US Entegris Inc 20240513 0 131.78 131.78 128.77 128.79 914261 128.79 down down correct
ENTX.US Entera Bio Ltd 20240513 0 2.51 2.51 2.32 2.34 89227 2.34 down down correct
ENVB.US Enveric Biosciences Inc 20240513 0 0.88 0.9072 0.84 0.8406 570788 0.8406 down down correct
ENVX.US Enovix Corporation 20240513 0 8.64 9.72 8.6 8.78 9823620 8.78 up up correct
EOLS.US Evolus Inc 20240513 0 12.81 13.03 12.6 12.61 593547 12.61 down down correct
EOSE.US Eos Energy Enterprises Inc 20240513 0 0.7384 0.7529 0.702 0.7202 6156124 0.7202 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240513 0 0.089 0.12 0.081 0.12 15500 0.12 up up correct
EPIX.US ESSA Pharma Inc 20240513 0 6 6.14 5.83 5.93 24542 5.93 down down correct
EPSN.US Epsilon Energy Ltd 20240513 0 5.26 5.35 5.2 5.23 49343 5.23 down down correct
EQ.US Equillium Inc 20240513 0 1.51 1.6591 1.4901 1.54 58036 1.54 up up correct
EQBK.US Equity Bancshares Inc 20240513 0 34.5 34.62 34.16 34.22 45108 34.22 down down correct
EQIX.US Equinix Inc. (REIT) 20240513 0 760.46 777.69 755.45 776.89 651992 776.89 up up correct
ERAS.US Erasca Inc. Common Stock 20240513 0 1.88 1.97 1.86 1.9 357303 1.9 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240513 0 5.31 5.395 5.3 5.36 11220050 5.36 up down incorrect
ERIE.US Erie Indemnity Company 20240513 0 406.86 409.445 401.8 402.73 85878 402.73 down up incorrect
ERII.US Energy Recovery Inc 20240513 0 13.95 14.175 13.82 13.86 321726 13.86 down up incorrect
ESCA.US Escalade Incorporated 20240513 0 13.62 13.9799 13.3 13.45 13978 13.45 down up incorrect
ESEA.US Euroseas Ltd 20240513 0 38.08 38.97 37.9 38.49 16988 38.49 up down incorrect
ESGR.US Enstar Group Limited 20240513 0 308.77 314.93 305.41 305.46 72279 305.46 down up incorrect
ESGRO.US Enstar Group Limited 20240513 0 24.79 24.85 24.79 24.83 3700 24.392 up down incorrect
ESGRP.US Enstar Group Limited 20240513 0 25.53 25.67 25.47 25.61 7200 25.172 up down incorrect
ESLT.US Elbit Systems Ltd 20240513 0 199.317 199.57 197.62 197.62 10190 197.62 down up incorrect
ESPR.US Esperion Therapeutics Inc 20240513 0 2.18 2.32 2.17 2.23 4425062 2.23 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20240513 0 50.21 50.21 48.98 48.98 20701 48.83 down up incorrect
ESSA.US ESSA Bancorp Inc 20240513 0 17.43 17.541 17 17 7342 17 down down correct
ESTA.US Establishment Labs Holdings Inc 20240513 0 56.33 56.63 55.35 56.19 221824 56.19 down down correct
ET.US PE 20240513 0 24.98 25 24.98 25 55051 25 up up correct
ETNB.US 89bio Inc 20240513 0 8.6 8.83 8.6 8.7 915185 8.7 up up correct
ETON.US Eton Pharmaceuticals Inc 20240513 0 3.4 3.68 3.35 3.55 28085 3.55 up up correct
ETSY.US Etsy Inc 20240513 0 62.71 63.92 61.84 62.51 3722047 62.51 down down correct
EVBG.US Everbridge Inc 20240513 0 34.72 34.74 34.7 34.71 890978 34.71 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240513 0 10.18 10.18 9.92 10.09 134619 10.09 down down correct
EVER.US EverQuote Inc 20240513 0 22.99 23.73 22.65 23.36 416944 23.36 up up correct
EVFM.US Evofem Biosciences Inc 20240513 0 0.016 0.016 0.012 0.013 1429700 0.013 down down correct
EVGN.US Evogene Ltd 20240513 0 0.69 0.7 0.6634 0.6809 40917 0.6809 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240513 0 1.86 2.04 1.86 1.95 3573090 1.95 up up correct
EVGOW.US EVgo Equity Warrants 20240513 0 0.145 0.165 0.14 0.15 9200 0.15 up up correct
EVLO.US Evelo Biosciences Inc 20240513 0 0.03 0.06 0.03 0.04 33100 0.04 up up correct
EVLV.US Newhold Investment Corp 20240513 0 2.53 2.56 2.26 2.41 4052197 2.41 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240513 0 0.25 0.25 0.21 0.22 20090 0.22 down down correct
EVOK.US Evoke Pharma Inc 20240513 0 0.49 0.499 0.47 0.471 17188 0.471 down up incorrect
EVOL.US Evolving Systems Inc 20240513 0 1.07 1.07 1.07 1.07 500 1.07
EWBC.US East West Bancorp Inc 20240513 0 77.65 78.19 77.11 77.18 492103 77.18 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20240513 0 11.16 11.29 10.99 11.13 563383 11.13 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20240513 0 18.57 18.57 17.41 17.48 637425 17.48 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20240513 0 4.7 4.99 4.7 4.91 505399 4.91 up down incorrect
EXAS.US Exact Sciences Corporation 20240513 0 53.68 55.77 53.58 55.59 2703507 55.59 up down incorrect
EXC.US Exelon Corporation 20240513 0 37.88 38.29 37.82 38.13 8883431 38.13 up down incorrect
EXEL.US Exelixis Inc 20240513 0 21.37 21.59 21.125 21.27 1988583 21.27 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20240513 0 1.77 1.81 1.71 1.74 284643 1.74 down up incorrect
EXLS.US ExlService Holdings Inc 20240513 0 30.83 30.95 30.33 30.39 834874 30.39 down up incorrect
EXPD.US Expeditors International of Washington Inc 20240513 0 118.4 119.51 117.44 117.61 906600 117.61 down up incorrect
EXPE.US Expedia Group Inc 20240513 0 113.46 114.02 112.35 112.67 2856435 112.67 down up incorrect
EXPI.US eXp World Holdings Inc 20240513 0 12.53 13.35 12.48 12.57 1664366 12.57 up down incorrect
EXPO.US Exponent Inc 20240513 0 95.02 95.34 94.45 94.72 243128 94.72 down down correct
EXTR.US Extreme Networks Inc 20240513 0 10.82 10.87 10.56 10.71 2198345 10.71 down down correct
EYE.US National Vision Holdings Inc 20240513 0 14.9 15.63 14.81 14.94 1298548 14.94 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240513 0 35.0853 35.0853 35.0853 35.0853 0 35.0853
EYEN.US Eyenovia Inc 20240513 0 0.79 0.829 0.751 0.8157 735292 0.8157 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240513 0 12.2 12.51 11.94 12.22 1182013 12.22 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240513 0 2.45 2.71 2.235 2.58 32425 2.58 up up correct
EZGO.US EZGO Technologies Ltd 20240513 0 1.99 1.99 1.8358 1.9 40626 1.9 down down correct
EZPW.US EZCORP Inc 20240513 0 10.27 10.47 10.27 10.31 398976 10.31 up up correct
FA.US First Advantage Corporation Common Stock 20240513 0 16.05 16.38 15.885 15.89 293046 15.89 down down correct
FAMI.US Farmmi Inc 20240513 0 0.8197 0.8295 0.8108 0.812 27015 0.812 down down correct
FANG.US Diamondback Energy Inc 20240513 0 203.19 203.29 200.13 200.77 1384100 198.8 down down correct
FANH.US Fanhua Inc 20240513 0 3.33 3.48 3.33 3.44 30854 3.44 up up correct
FARM.US Farmer Bros. Co 20240513 0 3.23 3.23 3 3.11 76824 3.11 down down correct
FARO.US FARO Technologies Inc 20240513 0 19.18 19.3 18.67 18.76 115289 18.76 down down correct
FAST.US Fastenal Company 20240513 0 68 68.2 67.07 67.36 2188686 67.36 down down correct
FAT.US FAT Brands Inc 20240513 0 5.67 5.67 5.3158 5.46 188832 5.32 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240513 0 5.02 5.52 5.01 5.01 7619 4.87 down down correct
FATBP.US FAT Brands Inc 20240513 0 13.78 14.227 13.78 14.05 16700 14.05 up down incorrect
FATBW.US FAT Brands Inc 20240513 0 2.8 3 2.64 2.91 4972 2.91 up down incorrect
FATE.US Fate Therapeutics Inc 20240513 0 4.09 4.54 4.09 4.15 2817543 4.15 up down incorrect
FBIO.US Fortress Biotech Inc 20240513 0 1.74 1.74 1.67 1.7 142200 1.7 down up incorrect
FBIOP.US Fortress Biotech Inc 20240513 0 16 16.999 15.98 16.34 7300 16.145 up down incorrect
FBIZ.US First Business Financial Services Inc 20240513 0 34.87 34.87 34.02 34.05 11910 34.05 down up incorrect
FBMS.US The First Bancshares Inc 20240513 0 25.63 25.685 25.47 25.51 402236 25.51 down up incorrect
FBNC.US First Bancorp 20240513 0 31.88 32 31.61 31.74 110841 31.74 down up incorrect
FBRT.US PE 20240513 0 20.48 20.7 20.4034 20.65 31709 20.65 up down incorrect
FBRX.US Forte Biosciences Inc 20240513 0 0.7206 0.7206 0.71 0.71 18115 0.71 down up incorrect
FCAP.US First Capital Inc 20240513 0 28.49 28.5 28.3925 28.5 1283 28.5 up down incorrect
FCBC.US First Community Bankshares Inc 20240513 0 35.6 35.61 34.82 34.83 36126 34.83 down up incorrect
FCCO.US First Community Corporation 20240513 0 16.28 16.35 16.01 16.2 70238 16.2 down up incorrect
FCEL.US FuelCell Energy Inc 20240513 0 0.65 0.7469 0.64 0.7132 73938703 0.7132 up up correct
FCFS.US FirstCash Inc 20240513 0 120.14 120.37 117.9 118.04 150892 117.69 down down correct
FCNCA.US First Citizens BancShares Inc 20240513 0 1741 1752.86 1735.69 1742.85 61800 1742.85 up up correct
FCNCP.US First Citizens BancShares Inc 20240513 0 21.59 21.79 21.59 21.77 8100 21.77 up up correct
FCREX.US FCREX 20240513 0 12.37 12.37 12.37 12.37 0 12.37
FCRIX.US FCRIX 20240513 0 12.41 12.41 12.41 12.41 0 12.41
FCRUX.US FCRUX 20240513 0 12.35 12.35 12.35 12.35 0 12.35
FCUV.US Focus Universal Inc. Common Stock 20240513 0 0.299 0.302 0.275 0.2971 262467 0.2971 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240513 0 46.4 46.4 46.0965 46.16 1328 45.7828 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240513 0 25.94 27.36 25.2 25.57 593875 25.57 down down correct
FDUS.US Fidus Investment Corporation 20240513 0 20.1 20.1458 19.98 20.04 264872 20.04 down down correct
FECAX.US FECAX 20240513 0 23.61 23.61 23.61 23.61 0 23.61
FEIM.US Frequency Electronics Inc 20240513 0 9.56 9.6743 9.51 9.51 15015 9.51 down down correct
FELE.US Franklin Electric Co. Inc 20240513 0 102.99 103.57 101.9 101.92 173850 101.92 down down correct
FEMY.US Femasys Inc. Common Stock 20240513 0 1.24 1.3 1.21 1.27 182457 1.27 up up correct
FENC.US Fennec Pharmaceuticals Inc 20240513 0 9.88 10.0657 9.8 10.02 127534 10.02 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240513 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240513 0 23.84 23.9 23.63 23.65 281220 23.65 down down correct
FFBW.US FFBW Inc 20240513 0 12.908 12.96 12.9025 12.95 3400 12.95 up up correct
FFIC.US Flushing Financial Corporation 20240513 0 12.43 12.795 12.35 12.56 146773 12.56 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240513 0 0.048 0.07 0.0451 0.061 291471812 0.061 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240513 0 0.011 0.014 0.0094 0.012 396454 0.012 up up correct
FFIN.US First Financial Bankshares Inc 20240513 0 31.2 31.23 30.98 31.14 313799 31.14 down down correct
FFIV.US F5 Networks Inc 20240513 0 171.285 172.92 170.87 171.4 451777 171.4 up up correct
FFNW.US First Financial Northwest Inc 20240513 0 20.78 20.805 20.64 20.64 15771 20.64 down down correct
FFWM.US First Foundation Inc 20240513 0 5.34 5.455 5.31 5.33 660050 5.33 down down correct
FGBI.US First Guaranty Bancshares Inc 20240513 0 11.01 11.34 11.01 11.34 2961 11.34 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240513 0 19.45 19.932 19.44 19.932 700 19.51 up up correct
FGEN.US FibroGen Inc 20240513 0 1.17 1.29 1.15 1.21 1387052 1.21 up up correct
FGF.US FG Financial Group Inc 20240513 0 1.24 1.2799 1.17 1.21 48625 1.21 down down correct
FGFPP.US FG Financial Group Inc 20240513 0 18.35 18.35 18.35 18.35 300 18.35
FHB.US First Hawaiian Inc 20240513 0 22.22 22.295 22.07 22.11 355717 21.8488 down down correct
FHLTU.US Future Health Esg Corp Unit 20240513 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240513 0 17.53 17.9 17.53 17.75 6378 17.75 up up correct
FHTX.US Foghorn Therapeutics Inc 20240513 0 5.63 6.07 5.52 5.67 59781 5.67 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240513 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240513 0 27.95 28.01 27.51 27.51 374711 27.51 down down correct
FICVW.US Frontier Investment Corp Warrants 20240513 0 0.01 0.01 0.01 0.01 0 0.01
FINW.US FinWise Bancorp Common Stock 20240513 0 10.9 10.9 10.6 10.6 3466 10.6 down down correct
FISI.US Financial Institutions Inc 20240513 0 18.98 18.98 18.45 18.69 100462 18.69 down down correct
FITB.US Fifth Third Bancorp 20240513 0 39 39.12 38.15 38.2 3995913 38.2 down down correct
FITBI.US Fifth Third Bancorp 20240513 0 25.6 25.67 25.51 25.52 14100 25.52 down down correct
FITBO.US Fifth Third Bancorp 20240513 0 21.73 21.809 21.48 21.72 9400 21.72 down down correct
FITBP.US Fifth Third Bancorp 20240513 0 23.8 23.85 23.64 23.82 6600 23.82 up up correct
FIVE.US Five Below Inc 20240513 0 141.22 144.28 139.19 140.03 1317204 140.03 down down correct
FIVN.US Five9 Inc 20240513 0 53.38 54.91 53.235 53.45 1078637 53.45 up up correct
FIZZ.US National Beverage Corp 20240513 0 48.26 49.18 48 48.39 135012 48.39 up up correct
FKWL.US Franklin Wireless Corp 20240513 0 2.95 2.95 2.95 2.95 1498 2.95
FLEX.US Flex Ltd 20240513 0 28.8 28.92 28.53 28.56 2887998 28.56 down down correct
FLGC.US Flora Growth Corp 20240513 0 1.38 1.47 1.34 1.35 222341 1.35 down down correct
FLGT.US Fulgent Genetics Inc 20240513 0 21.98 22.54 21.98 22.19 152141 22.19 up up correct
FLIC.US The First of Long Island Corporation 20240513 0 10.58 10.6 10.48 10.48 53957 10.48 down down correct
FLL.US Full House Resorts Inc 20240513 0 5.2 5.2313 4.99 5.13 128605 5.13 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240513 0 17.27 17.75 17.01 17.41 2483829 17.41 up up correct
FLNT.US Fluent Inc 20240513 0 4.17 4.19 3.855 4.01 54575 4.01 down up incorrect
FLUX.US Flux Power Holdings Inc 20240513 0 3.5 3.5359 3.2 3.22 111350 3.22 down up incorrect
FLWS.US 1 20240513 0 9.33 9.835 9.33 9.82 308794 9.82 up down incorrect
FLXS.US Flexsteel Industries Inc 20240513 0 34.71 35.45 33.83 33.83 15762 33.83 down up incorrect
FLYW.US Flywire Corporation 20240513 0 17.63 17.9 16.925 17.21 1569636 17.21 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20240513 0 22.51 22.54 22.0377 22.53 13158 22.53 up down incorrect
FMBH.US First Mid Bancshares Inc 20240513 0 33.19 33.22 32.5814 32.89 41109 32.66 down up incorrect
FMNB.US Farmers National Banc Corp 20240513 0 12.79 12.79 12.455 12.48 59952 12.48 down down correct
FNCB.US FNCB Bancorp Inc 20240513 0 5.67 5.67 5.54 5.59 9284 5.59 down down correct
FNCH.US Finch Therapeutics Group Inc 20240513 0 1.89 1.9812 1.87 1.88 16715 1.88 down down correct
FNKO.US Funko Inc 20240513 0 7.28 7.84 7.21 7.7 2053144 7.7 up up correct
FNLC.US The First Bancorp Inc 20240513 0 23.34 23.6216 23.3 23.3 12509 23.3 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240513 0 11.11 11.11 11.11 11.11 1 11.11
FNWB.US First Northwest Bancorp 20240513 0 10.74 10.98 10.56 10.6 19721 10.6 down down correct
FNWD.US Finward Bancorp Common Stock 20240513 0 24.32 24.65 24.32 24.32 2776 24.32
FOLD.US Amicus Therapeutics Inc 20240513 0 9.33 9.45 9.02 9.04 2762234 9.04 down down correct
FONR.US FONAR Corporation 20240513 0 16.88 17.3 16.24 16.24 26079 16.24 down down correct
FORA.US Forian Inc 20240513 0 2.71 2.8 2.62 2.62 12695 2.62 down down correct
FORD.US Forward Industries Inc 20240513 0 0.5199 0.554 0.5105 0.5143 41466 0.5143 down down correct
FORM.US FormFactor Inc 20240513 0 56.55 56.97 54.89 55.02 430690 55.02 down down correct
FORR.US Forrester Research Inc 20240513 0 19.16 19.605 19.12 19.33 101460 19.33 up up correct
FORTY.US Formula Systems (1985) Ltd 20240513 0 82.775 82.775 82.775 82.775 394 82.775
FOSL.US Fossil Group Inc 20240513 0 0.96 1.0772 0.96 1.03 918718 1.03 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240513 0 10.19 10.5 10.19 10.48 11800 10.48 up up correct
FOX.US Fox Corporation 20240513 0 31.06 31.25 30.73 30.74 1035922 30.74 down down correct
FOXA.US Fox Corporation 20240513 0 33.49 33.81 33.14 33.18 3073902 33.18 down down correct
FOXF.US Fox Factory Holding Corp 20240513 0 47.83 49.7 47.41 47.78 617849 47.78 down down correct
FPAY.US FlexShopper Inc 20240513 0 1.1 1.14 1.0801 1.1031 80600 1.1031 up up correct
FRAF.US Franklin Financial Services Corporation 20240513 0 27.38 27.8 26.83 26.83 26100 26.83 down down correct
FRBA.US First Bank 20240513 0 12.35 12.47 11.955 12.01 45440 12.01 down down correct
FRBK.US Republic First Bancorp Inc 20240513 0 0.003 0.0055 0.003 0.0055 23477 0.0055 up up correct
FREE.US Whole Earth Brands Inc 20240513 0 4.85 4.85 4.83 4.83 222267 4.83 down down correct
FRHC.US Freedom Holding Corp 20240513 0 69.65 70.07 68.82 69.25 37474 69.25 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240513 0 11.5 11.5 11.5 11.5 568 11.5
FRME.US First Merchants Corporation 20240513 0 36.27 36.27 35.42 35.43 163429 35.43 down down correct
FROG.US JFrog Ltd 20240513 0 33.34 34.4 32.02 34.1 2202054 34.1 up up correct
FROPX.US FROPX 20240513 0 19.55 19.55 19.55 19.55 0 19.55
FRPH.US FRP Holdings Inc 20240513 0 30.554 30.73 30.02 30.02 17308 30.02 down down correct
FRPT.US Freshpet Inc 20240513 0 120.03 124.82 119.58 123.01 821138 123.01 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240513 0 13.88 14.02 13.72 13.74 2062875 13.74 down down correct
FRST.US Primis Financial Corp 20240513 0 10.66 10.66 10.525 10.55 30405 10.55 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240513 0 1.23 1.23 1.14 1.21 67229 1.21 down down correct
FSBC.US Five Star Bancorp 20240513 0 22.7 22.8 22.18 22.19 30740 22.19 down down correct
FSBW.US FS Bancorp Inc 20240513 0 32.49 33.66 32.36 33.43 24431 33.43 up up correct
FSEA.US First Seacoast Bancorp 20240513 0 8.7 9.2 8.7 9.1 16959 9.1 up up correct
FSFG.US First Savings Financial Group Inc 20240513 0 16.29 16.35 16.12 16.27 4161 16.27 down down correct
FSLR.US First Solar Inc 20240513 0 192.5 194.285 188.37 189.54 1998209 189.54 down down correct
FSTR.US L.B. Foster Company 20240513 0 30.01 30.768 28.14 28.8 76984 28.8 down down correct
FSV.US FirstService Corporation 20240513 0 151.28 151.85 148.195 148.42 35442 148.42 down down correct
FTCI.US FTC Solar Inc 20240513 0 0.4711 0.525 0.4711 0.4985 616126 0.4985 up up correct
FTDR.US Frontdoor Inc 20240513 0 36.39 36.64 36.075 36.26 554078 36.26 down down correct
FTEK.US Fuel Tech Inc 20240513 0 1.26 1.2849 1.24 1.24 42925 1.24 down down correct
FTFT.US Future FinTech Group Inc 20240513 0 0.82 0.86 0.7601 0.7856 108678 0.7856 down down correct
FTHM.US Fathom Holdings Inc 20240513 0 1.59 1.59 1.41 1.41 172303 1.41 down down correct
FTNT.US Fortinet Inc 20240513 0 58.56 59.92 58.4 59.63 5491977 59.63 up up correct
FULC.US Fulcrum Therapeutics Inc 20240513 0 8.35 8.5 6.9214 7.35 2034525 7.35 down down correct
FULT.US Fulton Financial Corporation 20240513 0 17.59 17.61 17.34 17.34 1223457 17.34 down down correct
FULTP.US Fulton Financial Corporation 20240513 0 18.742 18.77 18.742 18.77 2300 18.77 up up correct
FUNC.US First United Corporation 20240513 0 22.579 22.579 22.38 22.38 18636 22.38 down down correct
FUND.US Sprott Focus Trust Inc 20240513 0 7.96 7.96 7.77 7.91 10300 7.91 down down correct
FUSB.US First US Bancshares Inc 20240513 0 10.75 11 10.75 11 5398 11 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240513 0 21.41 21.47 21.41 21.43 133365 21.43 up up correct
FUTU.US Futu Holdings Limited 20240513 0 70.23 74.49 70.23 72.53 2638050 72.53 up up correct
FVCB.US FVCBankcorp Inc 20240513 0 11.59 11.59 11.1 11.1 5554 11.1 down down correct
FWBI.US First Wave BioPharma Inc 20240513 0 2.85 2.99 2.8 2.99 19354 2.99 up up correct
FWONA.US Formula One Group 20240513 0 63.12 63.12 61.27 61.78 38100 61.78 down down correct
FWONK.US Formula One Group 20240513 0 70.16 70.17 68.43 68.95 1302600 68.95 down down correct
FWRD.US Forward Air Corporation 20240513 0 15.62 17.32 15.19 16.16 1638159 16.16 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240513 0 21.01 21.105 19.61 19.68 800724 19.68 down down correct
FXNC.US First National Corporation 20240513 0 15.79 15.79 15.35 15.37 3500 15.37 down down correct
FYBR.US Frontier Communications Parent Inc 20240513 0 26.2 26.5 25.95 26.07 1096361 26.07 down down correct
GABC.US German American Bancorp Inc 20240513 0 32.49 32.77 32.26 32.26 65067 32.26 down down correct
GAIA.US Gaia Inc 20240513 0 4.12 4.5 4.115 4.23 104964 4.23 up up correct
GAIN.US Gladstone Investment Corporation 20240513 0 14.35 14.44 14.24 14.27 98854 14.1897 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240513 0 24 24 24 24 1700 24
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240513 0 22.72 22.86 22.68 22.82 2700 22.82 up up correct
GALT.US Galectin Therapeutics Inc 20240513 0 3.05 3.08 2.75 3.08 278102 3.08 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240513 0 9.12 9.19 8.785 8.83 269527 8.83 down down correct
GAMC.US Golden Arrow Merger Corp 20240513 0 11.03 11.03 11.03 11.03 8 11.03
GAMCU.US Golden Arrow Merger Corp 20240513 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240513 0 0.17 0.17 0.17 0.17 80013 0.17
GAME.US Engine Media Holdings Inc. Common Stock 20240513 0 1.51 1.51 1.39 1.4 112532 1.4 down down correct
GAN.US GAN Limited 20240513 0 1.36 1.4 1.35 1.39 181667 1.39 up up correct
GANX.US Gain Therapeutics Inc 20240513 0 2.59 2.59 2.3601 2.42 54674 2.42 down down correct
GASS.US StealthGas Inc 20240513 0 6.6 6.7 6.5 6.6 82599 6.6
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240513 0 10.45 10.45 10.44 10.45 1448 10.45
GATEU.US Marblegate Acquisition Corp. Unit 20240513 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240513 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240513 0 39.24 39.35 38.7 38.71 331913 38.71 down down correct
GBDC.US Golub Capital BDC Inc 20240513 0 16.8 16.85 16.61 16.65 617965 16.5901 down down correct
GBIO.US Generation Bio Co 20240513 0 3.07 3.11 2.83 2.84 260686 2.84 down down correct
GBLI.US Global Indemnity Group LLC 20240513 0 32.02 32.8 31.56 32.5001 17818 32.5001 up up correct
GBNY.US Generations Bancorp NY Inc 20240513 0 10.1 10.1 10.1 10.1 23 10.1
GBRGW.US Goldenbridge Acquisition Limited 20240513 0 0.2375 0.2375 0.2375 0.2375 1777 0.2375
GCBC.US Greene County Bancorp Inc 20240513 0 29.56 31.08 29 30.37 48798 30.29 up up correct
GCMG.US GCM Grosvenor Inc 20240513 0 9.6 9.67 9.4 9.53 215431 9.53 down down correct
GCMGW.US GCM Grosvenor Inc 20240513 0 0.4102 0.435 0.4 0.4259 20697 0.4259 up up correct
GCREX.US Griffin Institutional Access Real Estate 20240513 0 23.13 23.13 23.13 23.13 0 23.13
GDEN.US Golden Entertainment Inc 20240513 0 32.12 32.37 31.41 31.55 438629 31.55 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240513 0 2.21 2.27 2.21 2.27 4388 2.27 up up correct
GDRX.US GoodRx Holdings Inc 20240513 0 6.62 6.86 6.565 6.7 1114709 6.7 up up correct
GDS.US GDS Holdings Limited 20240513 0 8.39 8.95 8.39 8.44 872742 8.44 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240513 0 10.37 10.37 10.05 10.15 221047 10.15 down down correct
GECC.US Great Elm Capital Corporation 20240513 0 10.27 10.4277 10.2595 10.3879 10868 10.3879 up up correct
GECCM.US GECCM 20240513 0 25.13 25.24 25.13 25.24 400 25.24 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240513 0 24.23 24.38 24.22 24.35 1300 24.35 up up correct
GEG.US Great Elm Group Inc 20240513 0 1.88 1.89 1.8 1.8 552210 1.8 down down correct
GENC.US Gencor Industries Inc 20240513 0 19 19.95 18.96 19.72 100486 19.72 up up correct
GENE.US Genetic Technologies Limited 20240513 0 2.3 2.44 2.3 2.44 10056 2.44 up up correct
GEOS.US Geospace Technologies Corporation 20240513 0 10.44 10.45 9.88 10.04 229866 10.04 down down correct
GERN.US Geron Corporation 20240513 0 3.85 3.88 3.72 3.74 5609676 3.74 down down correct
GEVO.US Gevo Inc 20240513 0 0.72 0.76 0.7104 0.7237 2024046 0.7237 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240513 0 3.03 3.19 3.03 3.1 81361 3.1 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240513 0 51.47 52.71 51.25 52.63 789000 52.63 up up correct
GGAL.US Grupo Financiero Galicia S.A 20240513 0 36.24 36.24 34.22 34.65 753981 34.65 down down correct
GH.US Guardant Health Inc 20240513 0 22.7 24.19 22.3681 24 4186227 24 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240513 0 12.91 13.35 12.6901 12.88 67474 12.88 down down correct
GHSI.US Guardion Health Sciences Inc 20240513 0 8.22 8.25 8.215 8.2201 963 8.2201 up up correct
GIFI.US Gulf Island Fabrication Inc 20240513 0 6.72 6.88 6.57 6.68 117983 6.68 down down correct
GIGM.US GigaMedia Limited 20240513 0 1.33 1.3545 1.33 1.3545 623 1.3545 up up correct
GIII.US G 20240513 0 28.28 28.51 28.01 28.14 319702 28.14 down down correct
GILD.US Gilead Sciences Inc 20240513 0 66.15 67.59 66.13 67.54 6736500 67.54 up up correct
GILT.US Gilat Satellite Networks Ltd 20240513 0 5.56 5.62 5.5 5.55 94038 5.55 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240513 0 4.13 4.33 4.1245 4.31 42774 4.271 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240513 0 24.69 24.69 24.69 24.69 0 24.69
GLAD.US Gladstone Capital Corporation 20240513 0 22.25 22.34 22.2174 22.31 85147 22.145 up down incorrect
GLBE.US Global 20240513 0 29.85 31.135 29.43 29.75 1630440 29.75 down up incorrect
GLBFX.US GL Beyond Income Fund 20240513 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240513 0 2.04 2.08 2.0149 2.045 43161 2.045 up down incorrect
GLBZ.US Glen Burnie Bancorp 20240513 0 5.3 5.363 5.16 5.17 12479 5.17 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20240513 0 9.2 9.41 9.135 9.35 483293 9.35 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20240513 0 0.38 0.39 0.3702 0.3883 30986 0.3883 up down incorrect
GLNG.US Golar LNG Limited 20240513 0 26.05 26.43 25.9 26.29 1004446 26.29 up down incorrect
GLPG.US Galapagos NV 20240513 0 28.64 28.83 28.43 28.47 72397 28.47 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20240513 0 44.39 44.53 44.14 44.52 661357 44.52 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20240513 0 13.07 13.13 12.935 13 39447 13 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240513 0 24.31 24.31 24.31 24.31 0 24.31
GLSI.US Greenwich LifeSciences Inc 20240513 0 13.71 14.17 12.9792 13.06 16576 13.06 down up incorrect
GLTO.US Galecto Inc 20240513 0 0.6795 0.7 0.67 0.6801 148915 0.6801 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240513 0 4.92 5.16 4.91 4.95 260248 4.95 up up correct
GLYC.US GlycoMimetics Inc 20240513 0 0.2755 0.2758 0.262 0.2624 1484856 0.2624 down down correct
GMBL.US Esports Entertainment Group Inc 20240513 0 0.74 0.74 0.62 0.62 2300 0.62 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240513 0 0.2 0.2 0.2 0.2 1000 0.2
GMBLW.US Esports Entertainment Group Inc 20240513 0 0.007 0.01 0.007 0.007 47 0.007
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240513 0 23.8 23.8 23.8 23.8 0 23.8
GNFT.US Genfit SA 20240513 0 3.77 3.77 3.691 3.691 1213 3.691 down down correct
GNLN.US Greenlane Holdings Inc 20240513 0 0.54 0.58 0.5 0.529 379177 0.529 down down correct
GNPX.US Genprex Inc 20240513 0 2.38 2.59 2.23 2.39 36501 2.39 up up correct
GNSS.US Genasys Inc 20240513 0 2.22 2.2481 2.15 2.15 32494 2.15 down down correct
GNTX.US Gentex Corporation 20240513 0 35.23 35.325 34.655 34.71 1102235 34.71 down down correct
GNTY.US Guaranty Bancshares Inc 20240513 0 30.25 30.48 29.9 29.93 8600 29.93 down down correct
GO.US Grocery Outlet Holding Corp 20240513 0 20.92 21.23 19.73 19.77 2821417 19.77 down down correct
GOCO.US GoHealth Inc 20240513 0 8.74 9.35 8.5718 8.59 61590 8.59 down down correct
GOEV.US Canoo Inc 20240513 0 2.63 2.88 2.63 2.72 4894317 2.72 up up correct
GOEVW.US Canoo Holdings Ltd 20240513 0 0.0659 0.0738 0.0659 0.0716 38858 0.0716 up up correct
GOGL.US Golden Ocean Group Limited 20240513 0 15.05 15.105 14.83 14.9 1476179 14.9 down down correct
GOGO.US Gogo Inc 20240513 0 10.22 10.26 10.09 10.14 487951 10.14 down down correct
GOOD.US Gladstone Commercial Corporation 20240513 0 14.84 14.91 14.5 14.56 225405 14.463 down down correct
GOODN.US Gladstone Commercial Corporation 20240513 0 22.25 22.75 22.25 22.38 9600 22.2432 up up correct
GOOG.US Alphabet Inc 20240513 0 165.847 170.95 165.76 170.9 19648590 170.9 up up correct
GOOGL.US Alphabet Inc 20240513 0 164.26 169.28 164 169.14 31327600 169.14 up up correct
GOSS.US Gossamer Bio Inc 20240513 0 0.74 0.7488 0.713 0.72 1362935 0.72 down down correct
GOVX.US GeoVax Labs Inc 20240513 0 1.58 1.65 1.56 1.65 32603 1.65 up up correct
GP.US GreenPower Motor Company Inc 20240513 0 1.37 1.37 1.27 1.29 64311 1.29 down down correct
GPRE.US Green Plains Inc 20240513 0 19.98 20.39 19.66 19.78 1044323 19.78 down down correct
GPRO.US GoPro Inc 20240513 0 1.66 1.749 1.62 1.66 2912596 1.66
GRBK.US Green Brick Partners Inc 20240513 0 56.63 56.6899 55.235 55.37 373851 55.37 down down correct
GREE.US Greenidge Generation Holdings Inc 20240513 0 2.53 2.57 2.35 2.39 171779 2.39 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240513 0 9.265 9.49 9.265 9.483 1000 9.483 up up correct
GRFS.US Grifols S.A 20240513 0 7 7.33 7 7.29 2963105 7.29 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240513 0 25.24 25.24 25.24 25.24 0 25.24
GRIN.US Grindrod Shipping Holdings Ltd 20240513 0 13.73 13.76 13.55 13.76 10592 13.76 up up correct
GRMN.US Garmin Ltd 20240513 0 169.17 169.82 168.8029 169.36 369865 169.36 up up correct
GRNQ.US Greenpro Capital Corp 20240513 0 1.22 1.3199 1.19 1.2 11610 1.2 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240513 0 0.549 0.6 0.5201 0.53 95177 0.53 down down correct
GROW.US U.S. Global Investors Inc 20240513 0 2.66 2.67 2.5899 2.59 56193 2.59 down down correct
GRPN.US Groupon Inc 20240513 0 13.18 15.41 12.725 15.11 3465704 15.11 up up correct
GRTS.US Gritstone bio Inc 20240513 0 0.8099 0.8522 0.7698 0.7699 1759509 0.7699 down down correct
GRTX.US Galera Therapeutics Inc 20240513 0 0.172 0.18 0.17 0.176 471274 0.176 up up correct
GRVY.US Gravity Co. Ltd 20240513 0 74.62 74.8 72.225 72.57 35707 72.57 down down correct
GRWG.US GrowGeneration Corp 20240513 0 2.88 3.04 2.8619 2.89 1544492 2.89 up up correct
GSBC.US Great Southern Bancorp Inc 20240513 0 54.07 54.07 52.835 52.88 21255 52.88 down down correct
GSHD.US Goosehead Insurance Inc 20240513 0 60.81 61.99 60.24 60.34 277291 60.34 down down correct
GSIT.US GSI Technology Inc 20240513 0 3 3.12 2.93 2.95 168531 2.95 down down correct
GSM.US Ferroglobe PLC 20240513 0 5.48 5.505 5.375 5.45 1413266 5.45 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240513 0 0.0045 0.0045 0.0033 0.0044 20228 0.0044 down down correct
GSRDX.US GSRDX 20240513 0 8.27 8.27 8.27 8.27 0 8.27
GSREX.US GSREX 20240513 0 8.26 8.26 8.26 8.26 0 8.26
GSRHX.US GSRHX 20240513 0 8.73 8.73 8.73 8.73 0 8.73
GSRJX.US GSRJX 20240513 0 8.28 8.28 8.28 8.28 0 8.28
GSRQX.US GSRQX 20240513 0 8.43 8.43 8.43 8.43 0 8.43
GT.US The Goodyear Tire & Rubber Company 20240513 0 13.04 13.255 12.9 12.99 2713721 12.99 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240513 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240513 0 3.2 3.35 3.105 3.25 3226 3.25 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240513 0 1.4882 1.52 1.4301 1.47 36655 1.47 down down correct
GTHX.US G1 Therapeutics Inc 20240513 0 4.81 5 4.61 4.62 1550540 4.62 down down correct
GTIM.US Good Times Restaurants Inc 20240513 0 2.81 2.914 2.75 2.76 19358 2.76 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240513 0 52.95 54.21 52.95 53.27 1405365 53.27 up up correct
GTX.US Garrett Motion Inc 20240513 0 9.3 9.45 9.26 9.34 992488 9.34 up down incorrect
GURE.US Gulf Resources Inc 20240513 0 1.51 1.54 1.46 1.5 16556 1.5 down up incorrect
GVP.US GSE Systems Inc 20240513 0 3.1 3.2253 2.99 3.09 21148 3.09 down up incorrect
GWRS.US Global Water Resources Inc 20240513 0 12.36 13.32 12.36 13.03 61003 13.0051 up down incorrect
GYRO.US Gyrodyne LLC 20240513 0 7.97 7.97 7.95 7.95 7650 7.95 down up incorrect
HA.US Hawaiian Holdings Inc 20240513 0 13.5 13.56 13.315 13.34 324256 13.34 down up incorrect
HAFC.US Hanmi Financial Corporation 20240513 0 16.29 16.39 16.18 16.18 97946 16.18 down up incorrect
HAIN.US The Hain Celestial Group Inc 20240513 0 7.34 7.71 7.3 7.6 1574001 7.6 up down incorrect
HALO.US Halozyme Therapeutics Inc 20240513 0 43.49 44.01 43.36 43.61 908693 43.61 up up correct
HAS.US Hasbro Inc 20240513 0 60.55 61.11 60.1 60.97 826973 60.97 up up correct
HAYN.US Haynes International Inc 20240513 0 59.29 59.29 58.9067 59.18 68448 59.18 down down correct
HBAN.US Huntington Bancshares Incorporated 20240513 0 14.06 14.165 13.96 13.96 7901178 13.96 down down correct
HBANM.US Huntington Bancshares Incorporated 20240513 0 22.47 22.58 22.3 22.49 8000 22.134 up up correct
HBANP.US Huntington Bancshares Incorporated 20240513 0 17.75 18 17.75 17.97 16700 17.97 up up correct
HBCP.US Home Bancorp Inc 20240513 0 37.315 37.45 37.06 37.11 5091 37.11 down down correct
HBIO.US Harvard Bioscience Inc 20240513 0 3.55 3.56 3.3301 3.39 80885 3.39 down up incorrect
HBNC.US Horizon Bancorp Inc 20240513 0 12.7 12.8 12.54 12.55 92385 12.55 down up incorrect
HBT.US HBT Financial Inc 20240513 0 19.76 19.76 19 19.35 35652 19.35 down up incorrect
HCAT.US Health Catalyst Inc 20240513 0 6.54 6.91 6.475 6.79 741984 6.79 up down incorrect
HCKT.US The Hackett Group Inc 20240513 0 22.08 22.08 21.66 21.73 100975 21.73 down down correct
HCM.US HUTCHMED (China) Limited 20240513 0 21.82 21.87 21.42 21.78 121227 21.78 down down correct
HCSG.US Healthcare Services Group Inc 20240513 0 11.17 11.315 11.1 11.26 663815 11.26 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240513 0 0.97 0.97 0.8485 0.877 167409 0.877 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240513 0 10.5 10.5 10.5 10.5 6 10.5
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240513 0 11.24 11.24 11.24 11.24 260 11.24
HCWB.US HCW Biologics Inc. Common Stock 20240513 0 1.19 1.2041 1.12 1.12 25591 1.12 down down correct
HDSN.US Hudson Technologies Inc 20240513 0 9.1 9.4 9.1 9.28 342621 9.28 up up correct
HEAR.US Turtle Beach Corporation 20240513 0 15.89 16.2853 15.69 15.85 388189 15.85 down down correct
HEES.US H&E Equipment Services Inc 20240513 0 50.34 50.39 49.14 49.27 228277 49.27 down down correct
HELE.US Helen of Troy Limited 20240513 0 102.41 108 102.41 106.51 454993 106.51 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240513 0 1.26 1.26 1.18 1.21 35436 1.21 down down correct
HEPS.US D 20240513 0 1.58 1.62 1.555 1.61 223364 1.61 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240513 0 11.628 12.084 11.13 11.4 27641 11.4 down up incorrect
HFFG.US HF Foods Group Inc 20240513 0 3.12 3.16 3.01 3.02 32015 3.02 down up incorrect
HFWA.US Heritage Financial Corporation 20240513 0 18.89 18.89 18.55 18.55 245380 18.55 down up incorrect
HGBL.US Heritage Global Inc 20240513 0 2.3 2.4 2.22 2.22 247030 2.22 down up incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20240513 0 11.24 11.24 11.24 11.24 61 11.24
HHGCU.US HHG Capital Corp Unit 20240513 0 11.4 11.4 11.4 11.4 0 11.4
HHGCW.US HHG Capital Corporation Warrant 20240513 0 0.0343 0.0343 0.0343 0.0343 9 0.0343
HIBB.US Hibbett Inc 20240513 0 86.85 87.06 86.6324 86.85 456371 86.85
HIFS.US Hingham Institution for Savings 20240513 0 181.59 183.49 180.55 181.8 7811 181.8 up down incorrect
HIHO.US Highway Holdings Limited 20240513 0 2.15 2.15 2.08 2.08 1715 2.08 down up incorrect
HIMX.US Himax Technologies Inc 20240513 0 5.9 6.1 5.84 6.07 1047231 6.07 up up correct
HITI.US High Tide Inc. Common Shares 20240513 0 2.22 2.3 2.21 2.24 327800 2.24 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240513 0 2.38 2.45 2.3 2.33 1772167 2.33 down down correct
HLIT.US Harmonic Inc 20240513 0 11.42 11.54 11.28 11.36 968692 11.36 down down correct
HLMN.US Hillman Solutions Corp 20240513 0 9.69 9.87 9.47 9.51 752363 9.51 down down correct
HLNE.US Hamilton Lane Incorporated 20240513 0 116.03 116.03 114.74 114.74 139896 114.74 down down correct
HLTH.US Cue Health Inc. Common Stock 20240513 0 0.135 0.136 0.1206 0.1222 1031450 0.1222 down down correct
HMNF.US HMN Financial Inc 20240513 0 19.61 19.61 19.495 19.61 2277 19.5257
HMST.US HomeStreet Inc 20240513 0 10.41 10.49 10.22 10.24 51825 10.24 down down correct
HNNA.US Hennessy Advisors Inc 20240513 0 7.18 7.405 7.0568 7.4001 14221 7.4001 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240513 0 23.6 23.6 23.6 23.6 2 23.6
HNRG.US Hallador Energy Company 20240513 0 6.28 6.6 6.13 6.4 469310 6.4 up up correct
HNST.US The Honest Company Inc 20240513 0 3.17 3.3288 3.15 3.17 1013323 3.17
HOFT.US Hooker Furniture Corporation 20240513 0 18.34 18.76 18.29 18.6 17032 18.6 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240513 0 3.13 3.18 3 3.14 11205 3.14 up up correct
HOFVW.US Hall of Fame Village LLC 20240513 0 0.012 0.012 0.0086 0.0086 5439 0.0086 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240513 0 23.45 23.59 23.34 23.41 95617 23.41 down down correct
HOLX.US Hologic Inc 20240513 0 75.2 76.24 74.6401 75.57 1039454 75.57 up up correct
HON.US Honeywell International Inc 20240513 0 204.44 206.72 203.74 203.8 3505342 202.7266 down down correct
HONE.US HarborOne Bancorp Inc 20240513 0 10.91 10.95 10.71 10.72 112534 10.72 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240513 0 16.62 17.61 16.57 16.89 24385631 16.89 up up correct
HOOK.US HOOKIPA Pharma Inc 20240513 0 0.7575 0.7899 0.7382 0.7663 346655 0.7663 up up correct
HOPE.US Hope Bancorp Inc 20240513 0 11.03 11.04 10.805 10.82 874410 10.82 down down correct
HOTH.US Hoth Therapeutics Inc 20240513 0 1.19 1.2204 1.1801 1.22 9787 1.22 up up correct
HOWL.US Werewolf Therapeutics Inc 20240513 0 5.02 5.1662 4.4 4.46 356065 4.46 down down correct
HPK.US HighPeak Energy Inc 20240513 0 14.53 14.53 13.9467 13.98 273878 13.98 down down correct
HPKEW.US HighPeak Energy Inc 20240513 0 5.5 5.5 5.5 5.5 1900 5.5
HQI.US HireQuest Inc 20240513 0 11.65 12.2699 11.602 11.86 20502 11.86 up up correct
HQY.US HealthEquity Inc 20240513 0 77.46 78.295 77.22 77.36 361855 77.36 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240513 0 30.43 30.94 30.12 30.22 270867 30.22 down down correct
HROW.US Harrow Health Inc 20240513 0 11.59 12.2 11.39 12.07 832176 12.07 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240513 0 24.73 24.8 24.72 24.72 3900 24.72 down down correct
HRTX.US Heron Therapeutics Inc 20240513 0 2.8 2.92 2.75 2.815 1245070 2.815 up up correct
HRZN.US Horizon Technology Finance Corporation 20240513 0 11.84 11.92 11.815 11.88 249092 11.7687 up up correct
HSDT.US Helius Medical Technologies Inc 20240513 0 1.59 1.7564 1.52 1.6873 284593 1.6873 up up correct
HSIC.US Henry Schein Inc 20240513 0 73.32 73.98 72.9 73.13 679923 73.13 down down correct
HSII.US Heidrick & Struggles International Inc 20240513 0 33.65 33.93 32.401 33.71 165928 33.5644 up up correct
HSON.US Hudson Global Inc 20240513 0 16.19 16.5 16 16.5 15988 16.5 up up correct
HST.US Host Hotels & Resorts Inc 20240513 0 18.52 18.64 18.35 18.45 6099909 18.45 down down correct
HSTM.US HealthStream Inc 20240513 0 26.97 27.2 26.83 26.92 82532 26.92 down down correct
HSTO.US Histogen Inc 20240513 0 0.2 0.2 0.2 0.2 0 0.2
HTBI.US HomeTrust Bancshares Inc 20240513 0 27.86 28.57 27.79 28.41 29149 28.2992 up up correct
HTBK.US Heritage Commerce Corp 20240513 0 8.44 8.505 8.35 8.36 276356 8.36 down down correct
HTHT.US Huazhu Group Limited 20240513 0 40.23 41 39.67 40.7 969673 40.7 up up correct
HTIA.US Healthcare Trust Inc 20240513 0 14.61 14.948 14.35 14.4 12700 14.4 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240513 0 14.1 14.15 13.85 13.87 4500 13.87 down down correct
HTLD.US Heartland Express Inc 20240513 0 11.6 11.678 11.44 11.6 479353 11.6
HTLF.US Heartland Financial USA Inc 20240513 0 44.2 44.39 43.98 44.25 670482 44.25 up up correct
HTLFP.US Heartland Financial USA Inc 20240513 0 25.25 25.25 25.2 25.2 1400 25.2 down down correct
HTOO.US Fusion Fuel Green PLC 20240513 0 1.22 1.26 1.15 1.21 126190 1.21 down down correct
HTOOW.US Fusion Fuel Green PLC 20240513 0 0.085 0.11 0.07 0.07 42500 0.07 down down correct
HUBG.US Hub Group Inc 20240513 0 44.19 44.345 43.5 43.67 319947 43.67 down down correct
HUDI.US Huadi International Group Co. Ltd 20240513 0 2.655 2.6899 2.6 2.61 19787 2.61 down down correct
HUGE.US FSD Pharma Inc 20240513 0 0.331 0.3834 0.331 0.3803 228650 0.3803 up up correct
HUIZ.US Huize Holding Limited 20240513 0 0.72 0.77 0.68 0.74 160187 0.74 up up correct
HUMA.US Humacyte Inc 20240513 0 4.74 5.67 4.738 5.48 3869380 5.48 up up correct
HUMAW.US Humacyte Inc 20240513 0 0.768 0.89 0.768 0.8501 67237 0.8501 up up correct
HURC.US Hurco Companies Inc 20240513 0 18.15 18.22 17.59 17.59 19834 17.59 down down correct
HURN.US Huron Consulting Group Inc 20240513 0 87.59 89.05 87.055 87.33 163521 87.33 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20240513 0 8.16 8.328 7.85 7.87 1941627 7.87 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20240513 0 19.77 19.77 19.525 19.71 1433 19.71 down up incorrect
HWC.US Hancock Whitney Corporation 20240513 0 48.2 48.25 47.35 47.42 396759 47.42 down up incorrect
HWCPZ.US HWCPZ 20240513 0 23.5 23.618 23.4 23.57 10600 23.57 up down incorrect
HWKN.US Hawkins Inc 20240513 0 78.6 78.6 77.35 77.74 73235 77.74 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20240513 0 10.51 10.522 10.51 10.52 11663 10.52 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20240513 0 0.92 0.9736 0.9102 0.9236 287279 0.9236 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20240513 0 3.19 3.51 3.19 3.43 503312 3.43 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20240513 0 0.025 0.025 0.015 0.023 82300 0.023 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20240513 0 0.0195 0.0199 0.018 0.0194 43240 0.0194 down up incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20240513 0 0.503 0.55 0.503 0.5402 950953 0.5402 up down incorrect
HYZNW.US HYZON Motors Inc 20240513 0 0.0348 0.0348 0.0225 0.0268 153563 0.0268 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20240513 0 26.05 26.915 26.04 26.21 785716 26.21 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240513 0 9.55 9.845 9.265 9.71 1977447 9.71 up up correct
IBCP.US Independent Bank Corporation 20240513 0 26 26.03 25.67 25.84 102940 25.84 down down correct
IBEX.US IBEX Limited 20240513 0 14.48 14.6763 14.2 14.2 31522 14.2 down down correct
IBKR.US Interactive Brokers Group Inc 20240513 0 120.12 120.97 119.71 120.25 522098 120.25 up up correct
IBOC.US International Bancshares Corporation 20240513 0 60.31 60.31 59.65 59.66 117107 59.66 down down correct
IBRX.US ImmunityBio Inc 20240513 0 8.1 8.87 8.01 8.63 6184298 8.63 up up correct
IBTX.US Independent Bank Group Inc 20240513 0 42.97 43.46 41.46 41.48 209931 41.48 down down correct
ICAD.US iCAD Inc 20240513 0 1.51 1.59 1.502 1.56 96708 1.56 up up correct
ICCC.US ImmuCell Corporation 20240513 0 5.46 5.5 5.27 5.27 23513 5.27 down down correct
ICCM.US Icecure Medical 20240513 0 1.14 1.16 1.11 1.16 54480 1.16 up up correct
ICFI.US ICF International Inc 20240513 0 153.4 153.4 147.645 147.82 70146 147.82 down down correct
ICHR.US Ichor Holdings Ltd 20240513 0 38.32 38.7 37.43 37.58 216967 37.58 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240513 0 1.24 1.24 1.22 1.22 17357 1.22 down down correct
ICLR.US ICON Public Limited Company 20240513 0 315.74 316.005 309.305 309.51 414059 309.51 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240513 0 3.29 3.29 3.24 3.25 22900 3.25 down down correct
ICUI.US ICU Medical Inc 20240513 0 108.39 109.23 107.21 108.37 224061 108.37 down down correct
IDCC.US InterDigital Inc 20240513 0 105.28 106.7 105.28 106.39 484372 106.39 up up correct
IDEX.US Ideanomics Inc 20240513 0 1.04 1.06 1.02 1.055 167354 1.055 up up correct
IDN.US Intellicheck Inc 20240513 0 3.04 3.15 2.92 2.95 48996 2.95 down down correct
IDXX.US IDEXX Laboratories Inc 20240513 0 513.49 514.62 501.23 503.02 374400 503.02 down down correct
IDYA.US IDEAYA Biosciences Inc 20240513 0 41.45 41.61 40.89 41.07 452226 41.07 down down correct
IEP.US Icahn Enterprises L.P 20240513 0 18.1 18.69 18 18.37 688407 17.3667 up up correct
IESC.US IES Holdings Inc 20240513 0 183.1 184.38 162.61 162.95 328545 162.95 down down correct
IFBD.US Infobird Co. Ltd 20240513 0 3.95 4.19 3.8 3.93 96899 3.93 down down correct
IFMK.US iFresh Inc 20240513 0 0.0007 0.0007 0.0007 0.0007 1000 0.0007
IFRX.US InflaRx N.V 20240513 0 1.19 1.3484 1.19 1.25 145253 1.25 up up correct
IGIC.US International General Insurance Holdings Ltd 20240513 0 14.43 14.66 14.39 14.48 67438 14.48 up up correct
IGMS.US IGM Biosciences Inc 20240513 0 9.54 10.13 9.08 9.27 321004 9.27 down down correct
IHRT.US iHeartMedia Inc 20240513 0 1.36 1.36 1.1739 1.24 2270689 1.24 down down correct
III.US Information Services Group Inc 20240513 0 2.99 3.01 2.93 2.95 157002 2.95 down down correct
IIIV.US i3 Verticals Inc 20240513 0 20.31 20.31 19.54 19.98 359681 19.98 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240513 0 2.05 2.11 2.03 2.1 41428 2.1 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240513 0 0.65 0.65 0.65 0.65 1800 0.65
IKNA.US Ikena Oncology Inc 20240513 0 1.32 1.39 1.29 1.32 269300 1.32
IKT.US Inhibikase Therapeutics Inc 20240513 0 1.31 1.4 1.3014 1.36 9941 1.36 up up correct
ILMN.US Illumina Inc 20240513 0 110.96 114.25 110.96 112.77 1685702 112.77 up up correct
ILPT.US Industrial Logistics Properties Trust 20240513 0 3.98 4.135 3.98 4.07 283169 4.07 up up correct
IMAB.US I 20240513 0 1.79 1.8713 1.785 1.81 157018 1.81 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240513 0 11.48 11.48 11.47 11.47 563 11.47 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20240513 0 0.056 0.056 0.056 0.056 150 0.056
IMAQU.US International Media Acquisition Corp. Unit 20240513 0 12.11 12.11 12.11 12.11 25 12.11
IMCC.US IM Cannabis Corp 20240513 0 0.714 0.8 0.6501 0.7091 482848 0.7091 down down correct
IMCR.US Immunocore Holdings plc 20240513 0 58.73 59.82 56.21 56.99 745765 56.99 down down correct
IMKTA.US Ingles Markets Incorporated 20240513 0 73.05 74.3852 72.71 73.75 96041 73.75 up up correct
IMMP.US Immutep Limited 20240513 0 2.88 3.06 2.87 2.93 210686 2.93 up up correct
IMMR.US Immersion Corporation 20240513 0 8.38 8.54 8.29 8.4 915797 8.4 up up correct
IMNM.US Immunome Inc 20240513 0 15.6 16.79 15.55 15.61 833149 15.61 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240513 0 25.74 26.3485 25.15 25.96 28000 25.96 up up correct
IMRN.US Immuron Limited 20240513 0 2.42 2.42 2.32 2.3867 6684 2.3867 down down correct
IMRX.US Immuneering Corporation 20240513 0 1.45 1.6 1.45 1.59 174349 1.59 up up correct
IMTE.US Integrated Media Technology Limited 20240513 0 2.15 2.2 2.08 2.08 18486 2.08 down down correct
IMTX.US Immatics N.V 20240513 0 10.84 11.119 10.75 11 703817 11 up up correct
IMTXW.US immatics biotechnologies GmbH 20240513 0 2.5 2.5 2.5 2.5 12319 2.5
IMUX.US Immunic Inc 20240513 0 1.27 1.29 1.24 1.255 120657 1.255 down down correct
IMVT.US Immunovant Inc 20240513 0 29.56 30.01 28.98 29.88 594123 29.88 up up correct
IMXI.US International Money Express Inc 20240513 0 20.62 20.895 20.22 20.39 240521 20.39 down down correct
INAB.US IN8bio Inc. Common Stock 20240513 0 1.03 1.03 0.9924 1.02 44991 1.02 down down correct
INBK.US First Internet Bancorp 20240513 0 31.97 32.285 31.19 31.36 56361 31.36 down down correct
INBKZ.US INBKZ 20240513 0 24.07 24.26 24 24.26 2100 23.885 up up correct
INBX.US Inhibrx Inc 20240513 0 34.31 34.43 33.95 34.05 1260074 34.05 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240513 0 3.22 3.2473 3.09 3.09 22791 3.09 down down correct
INCY.US Incyte Corporation 20240513 0 57 58.93 56.62 57.6 7237381 57.6 up up correct
INDB.US Independent Bank Corp 20240513 0 52.24 52.54 51.8 51.96 165178 51.96 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240513 0 5.81 5.845 5.48 5.66 3841453 5.66 down down correct
INDP.US Indaptus Therapeutics Inc 20240513 0 2.23 2.23 2.12 2.12 2420 2.12 down down correct
INFN.US Infinera Corporation 20240513 0 5.08 5.14 4.93 5.01 2952004 5.01 down down correct
INGN.US Inogen Inc 20240513 0 8.59 9.08 8.48 8.815 486162 8.815 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240513 0 1.04 1.08 0.95 0.9798 4583316 0.9798 down down correct
INM.US InMed Pharmaceuticals Inc 20240513 0 0.2653 0.29 0.2505 0.2799 195045 0.2799 up up correct
INMB.US INmune Bio Inc 20240513 0 10.02 10.09 9.67 9.92 154536 9.92 down down correct
INMD.US InMode Ltd 20240513 0 18.25 18.7 18.25 18.49 937939 18.49 up up correct
INN.US PF 20240513 0 20 20.07 19.83 19.83 2196 19.4641 down down correct
INNV.US InnovAge Holding Corp 20240513 0 4.07 4.31 3.83 3.85 110214 3.85 down down correct
INO.US Inovio Pharmaceuticals Inc 20240513 0 10.68 11.7281 10.5 11.36 342374 11.36 up up correct
INOD.US Innodata Inc 20240513 0 10.78 11.7 10.66 11.06 864136 11.06 up up correct
INOV.US Inovalon Holdings Inc 20240513 0 28.268 28.268 28.268 28.268 5 28.268
INSE.US Inspired Entertainment Inc 20240513 0 8.71 8.9 8.5601 8.83 173764 8.83 up up correct
INSG.US Inseego Corp 20240513 0 5.17 5.2899 4.87 5.05 215215 5.05 down down correct
INSM.US Insmed Incorporated 20240513 0 26.21 26.355 25.26 25.83 1632978 25.83 down down correct
INTA.US Intapp Inc. Common Stock 20240513 0 37.94 38.13 36.13 36.63 1629893 36.63 down down correct
INTC.US Intel Corporation 20240513 0 30.03 31.13 30 30.51 51459141 30.51 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240513 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240513 0 20.675 22.8 20.675 22.75 7885 22.75 up up correct
INTU.US Intuit Inc 20240513 0 638.17 638.17 625.87 627.19 916200 627.19 down down correct
INTZ.US Intrusion Inc 20240513 0 1.67 1.9599 1.5474 1.83 569841 1.83 up up correct
INVA.US Innoviva Inc 20240513 0 15.71 16.35 15.62 16.19 802969 16.19 up up correct
INVE.US Identiv Inc 20240513 0 4.1 4.57 4.1 4.28 522707 4.28 up up correct
INVO.US INVO Bioscience Inc 20240513 0 1 1.24 0.9902 1.22 615576 1.22 up up correct
INVZ.US Innoviz Technologies Ltd 20240513 0 1.22 1.28 1.15 1.2 1879481 1.2 down down correct
INVZW.US Innoviz Technologies Ltd 20240513 0 0.2076 0.2076 0.1975 0.1976 6707 0.1976 down down correct
INZY.US Inozyme Pharma Inc 20240513 0 4.56 4.71 4.46 4.51 471842 4.51 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240513 0 1.45 1.48 1.39 1.41 81996 1.41 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240513 0 0.45 0.47 0.4 0.4244 159366 0.4244 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240513 0 39.23 39.34 38.5668 38.8 1045266 38.8 down down correct
IOSP.US Innospec Inc 20240513 0 131.09 131.09 126.73 128.95 91727 128.198 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240513 0 11.21 11.47 10.42 10.88 9969784 10.88 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240513 0 1.26 1.3 1.24 1.26 78000 1.26
IPAR.US Inter Parfums Inc 20240513 0 122.43 123.74 119.56 119.99 143931 119.99 down down correct
IPDN.US Professional Diversity Network Inc 20240513 0 1.04 1.095 0.9126 1.02 94943 1.02 down down correct
IPGP.US IPG Photonics Corporation 20240513 0 89.01 90.95 88.6322 89.29 201396 89.29 up up correct
IPHA.US Innate Pharma S.A 20240513 0 2.5683 2.65 2.55 2.6099 1587 2.6099 up up correct
IPSC.US Century Therapeutics Inc. 20240513 0 3.17 3.2 2.95 3 71364 3 down down correct
IPW.US iPower Inc. 20240513 0 0.6467 0.7347 0.6467 0.7 34823 0.7 up up correct
IPWR.US Ideal Power Inc 20240513 0 7.5 7.56 7.1301 7.21 18774 7.21 down down correct
IQ.US iQIYI Inc 20240513 0 5 5.24 4.99 5.14 11101090 5.14 up up correct
IRBT.US iRobot Corporation 20240513 0 11.55 13.87 11.5499 13.4 4674040 13.4 up up correct
IRDM.US Iridium Communications Inc 20240513 0 29.93 30.7 29.93 30.29 796303 30.29 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20240513 0 4.93 5.07 4.8 4.85 6830820 4.85 down up incorrect
IRIX.US IRIDEX Corporation 20240513 0 2.82 3.25 2.82 3.11 122343 3.11 up down incorrect
IRMD.US IRadimed Corporation 20240513 0 43.99 44.06 42.36 42.45 45830 42.3007 down up incorrect
IROQ.US IF Bancorp Inc 20240513 0 16.25 16.6 16.25 16.58 3925 16.58 up down incorrect
IRTC.US iRhythm Technologies Inc 20240513 0 100.26 101.5409 97.77 98.87 260639 98.87 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20240513 0 7.01 7.04 6.68 6.69 2975834 6.69 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20240513 0 0.259 0.259 0.22 0.2251 260629 0.2251 down down correct
ISRG.US Intuitive Surgical Inc 20240513 0 389.16 389.16 380.65 380.88 1070927 380.88 down down correct
ISSC.US Innovative Solutions and Support Inc 20240513 0 6.25 6.425 5.4 5.52 79564 5.52 down down correct
ISTR.US Investar Holding Corporation 20240513 0 16.48 16.58 16.225 16.25 20848 16.25 down down correct
ISUN.US iSun Inc 20240513 0 0.1494 0.1499 0.1284 0.1372 3192476 0.1372 down down correct
ITCI.US Intra 20240513 0 65.16 67.22 65.16 66.32 706863 66.32 up up correct
ITI.US Iteris Inc 20240513 0 4.62 4.62 4.45 4.47 87859 4.47 down down correct
ITIC.US Investors Title Company 20240513 0 160.5 160.5 159.5 159.95 4289 159.95 down down correct
ITOS.US iTeos Therapeutics Inc 20240513 0 17.38 17.64 16.5 17.02 1552348 17.02 down down correct
ITRI.US Itron Inc 20240513 0 108.18 108.18 106.21 106.39 340214 106.39 down down correct
ITRM.US Iterum Therapeutics plc 20240513 0 1.66 1.66 1.45 1.52 195426 1.52 down down correct
ITRN.US Ituran Location and Control Ltd 20240513 0 27.75 27.82 27.47 27.55 32659 27.55 down down correct
IVA.US Inventiva S.A 20240513 0 3.5 3.6 3.35 3.56 8062 3.56 up up correct
IVAC.US Intevac Inc 20240513 0 4.16 4.23 3.92 3.95 125499 3.95 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240513 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240513 0 3.12 3.25 3.04 3.19 50301 3.19 up up correct
JACK.US Jack in the Box Inc 20240513 0 53.42 54.2 52.84 53.07 951515 53.07 down down correct
JAGX.US Jaguar Health Inc 20240513 0 0.2855 0.2939 0.2651 0.2903 24976430 0.2903 up up correct
JAKK.US JAKKS Pacific Inc 20240513 0 18.35 18.605 18.03 18.07 69636 18.07 down down correct
JAMF.US Jamf Holding Corp 20240513 0 19.76 20.485 19.7 20.41 653809 20.41 up up correct
JAN.US JanOne Inc 20240513 0 4.36 4.42 3.33 3.84 851879 3.84 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240513 0 50 50.075 47.915 49.99 864250 49.99 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240513 0 110.46 113.51 110.38 113.17 655755 113.17 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240513 0 170.97 172.3 169.26 169.37 657584 169.37 down down correct
JBLU.US JetBlue Airways Corporation 20240513 0 5.76 6.19 5.76 6.03 15306080 6.03 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240513 0 103 103.62 102.42 102.91 34751 102.91 down down correct
JCTCF.US Jewett 20240513 0 5.285 5.4 5.25 5.39 19654 5.39 up up correct
JD.US JD.com Inc 20240513 0 33.41 34.6 33.37 33.78 15268100 33.78 up up correct
JFIN.US Jiayin Group Inc 20240513 0 6.76 6.96 6.76 6.91 16566 6.91 up up correct
JFU.US 9F Inc 20240513 0 3.16 3.1827 3 3 2485 3 down down correct
JG.US Aurora Mobile Limited 20240513 0 2.9 2.97 2.9 2.96 1793 2.96 up up correct
JJSF.US J & J Snack Foods Corp 20240513 0 163.39 164.84 162 163.19 87026 163.19 down down correct
JKHY.US Jack Henry & Associates Inc 20240513 0 170 170.2 167.02 167.72 471525 167.72 down down correct
JOUT.US Johnson Outdoors Inc 20240513 0 38.06 38.67 38.02 38.11 52890 38.11 up up correct
JPM.US PM 20240513 0 18.97 19.05 18.9216 18.96 72068 18.96 down down correct
JRSH.US Jerash Holdings (US) Inc 20240513 0 3.08 3.0897 3.02 3.0897 6713 3.0897 up up correct
JRVR.US James River Group Holdings Ltd 20240513 0 7.81 8.36 7.78 8.06 733937 8.06 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240513 0 19.3 19.46 19.16 19.37 2700 19.37 up up correct
JSPR.US Jasper Therapeutics Inc 20240513 0 21.29 22.02 20.63 20.76 35500 20.76 down down correct
JSPRW.US Jasper Therapeutics Inc 20240513 0 0.221 0.221 0.152 0.1599 8336 0.1599 down down correct
JVA.US Coffee Holding Co. Inc 20240513 0 1.52 1.52 1.47 1.476 26266 1.476 down down correct
JWEL.US Jowell Global Ltd 20240513 0 1.19 1.19 1.19 1.19 696 1.19
JYNT.US The Joint Corp 20240513 0 16.44 16.8668 16.25 16.45 97246 16.45 up up correct
JZXN.US Jiuzi Holdings Inc 20240513 0 0.39 0.3919 0.36 0.3766 139682 0.3766 down down correct
KALA.US Kala Pharmaceuticals Inc 20240513 0 6.97 7.15 6.8 6.8164 3730 6.8164 down down correct
KALU.US Kaiser Aluminum Corporation 20240513 0 99.65 100.83 99.155 100.19 90585 100.19 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20240513 0 12.15 12.43 11.91 12 206938 12 down up incorrect
KARO.US Karooooo Ltd 20240513 0 26.41 27.5583 26.41 27.2351 3380 27.2351 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240513 0 3.72 3.8 3.5286 3.61 16507 3.61 down up incorrect
KBNT.US Kubient Inc 20240513 0 0.0002 0.0003 0.0002 0.0003 10805 0.0003 up down incorrect
KC.US Kingsoft Cloud Holdings Limited 20240513 0 3.36 3.675 3.36 3.6 1827343 3.6 up down incorrect
KDP.US Keurig Dr Pepper Inc 20240513 0 34 34.23 33.81 34.12 8073006 34.12 up down incorrect
KE.US Kimball Electronics Inc 20240513 0 22.58 22.74 22.08 22.39 104444 22.39 down down correct
KELYA.US Kelly Services Inc 20240513 0 23.44 23.44 22 22.24 447641 22.1671 down down correct
KELYB.US Kelly Services Inc 20240513 0 23.03 23.03 23.03 23.03 300 23.03
KEQU.US Kewaunee Scientific Corporation 20240513 0 36.325 38.95 36.325 37.9 28125 37.9 up up correct
KERNW.US Akerna Corp 20240513 0 0.0026 0.0026 0.0026 0.0026 35800 0.0026
KFFB.US Kentucky First Federal Bancorp 20240513 0 3.5083 3.5083 3.5083 3.5083 361 3.5083
KFRC.US Kforce Inc 20240513 0 64.73 64.935 64.32 64.42 58935 64.42 down down correct
KHC.US The Kraft Heinz Company 20240513 0 36.29 36.65 36.26 36.49 8561700 36.49 up up correct
KIDS.US OrthoPediatrics Corp 20240513 0 31.29 31.82 30.69 31.13 183355 31.13 down down correct
KINS.US Kingstone Companies Inc 20240513 0 4.19 4.19 4.01 4.01 39229 4.01 down down correct
KIRK.US Kirkland's Inc 20240513 0 1.84 1.88 1.83 1.84 115231 1.84
KLAC.US KLA Corporation 20240513 0 720 720 711.56 714.15 554073 712.7 down up incorrect
KLDO.US Kaleido Biosciences Inc 20240513 0 0.0001 0.0001 0.0001 0.0001 1031 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240513 0 48.23 48.4453 47.365 47.99 270056 47.99 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20240513 0 1.19 1.215 1.18 1.2 56181 1.2 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20240513 0 5.63 5.98 5.58 5.66 317875 5.66 up down incorrect
KMDA.US Kamada Ltd 20240513 0 5.53 5.5899 5.5002 5.57 8458 5.57 up down incorrect
KNDI.US Kandi Technologies Group Inc 20240513 0 2.25 2.3 2.2301 2.27 66021 2.27 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20240513 0 19.73 19.9 19.47 19.58 193968 19.58 down up incorrect
KNSL.US Kinsale Capital Group Inc 20240513 0 381 381.01 374.265 375.41 192062 375.41 down up incorrect
KOD.US Kodiak Sciences Inc 20240513 0 3.62 3.88 3.62 3.83 252973 3.83 up down incorrect
KOPN.US Kopin Corporation 20240513 0 0.791 0.7997 0.752 0.7624 963253 0.7624 down up incorrect
KOSS.US Koss Corporation 20240513 0 3.86 5.53 3.62 4.37 19537381 4.37 up down incorrect
KPLT.US Katapult Holdings Inc 20240513 0 16.51 17.99 16 17.11 33627 17.11 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240513 0 0.0175 0.0179 0.0155 0.0155 44166 0.0155 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240513 0 0.52 0.52 0.4859 0.5097 63926 0.5097 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240513 0 1.09 1.15 1.07 1.12 1051163 1.12 up up correct
KRBP.US Kiromic BioPharma Inc 20240513 0 2.6 2.62 2.55 2.62 900 2.62 up up correct
KRKR.US 36Kr Holdings Inc 20240513 0 0.373 0.373 0.3636 0.3725 2129 0.3725 down down correct
KRMD.US Repro Med Systems Inc 20240513 0 2.23 2.26 2.21 2.24 1159796 2.24 up up correct
KRNL.US Kernel Group Holdings Inc 20240513 0 10.793 10.8 10.79 10.8 664 10.8 up up correct
KRNLU.US Kernel Group Holdings Inc 20240513 0 10.9 10.9 10.9 10.9 0 10.9
KRNT.US Kornit Digital Ltd 20240513 0 15.52 16.045 15.52 15.54 229475 15.54 up up correct
KRNY.US Kearny Financial Corp 20240513 0 5.72 5.78 5.64 5.64 279957 5.64 down down correct
KRON.US Kronos Bio Inc 20240513 0 1.02 1.06 0.9936 1.02 432293 1.02
KROS.US Keros Therapeutics Inc 20240513 0 54.87 55.03 53.2 54 226067 54 down down correct
KRT.US Karat Packaging Inc 20240513 0 26.98 27.57 26.4 27.365 79067 27.0378 up up correct
KRUS.US Kura Sushi USA Inc 20240513 0 112.03 121.99 106.26 106.29 186009 106.29 down down correct
KRYS.US Krystal Biotech Inc 20240513 0 156.39 159.1499 154.48 154.82 192160 154.82 down down correct
KTCC.US Key Tronic Corporation 20240513 0 4.5 4.51 4.3702 4.38 22300 4.38 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240513 0 19.9 19.99 19.49 19.52 951412 19.52 down down correct
KTRA.US Kintara Therapeutics Inc 20240513 0 0.1547 0.1547 0.1305 0.138 2822624 0.138 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240513 0 6.68 7.0601 6.68 6.95 1697 6.95 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240513 0 0.0124 0.0124 0.0124 0.0124 0 0.0124
KURA.US Kura Oncology Inc 20240513 0 20.93 20.935 20.255 20.61 339014 20.61 down down correct
KVHI.US KVH Industries Inc 20240513 0 4.96 5.1 4.96 5.02 109851 5.02 up up correct
KXIN.US Kaixin Auto Holdings 20240513 0 0.12 0.13 0.1103 0.1247 1143462 0.1247 up up correct
KYMR.US Kymera Therapeutics Inc 20240513 0 37.91 39.02 37.91 38.36 439473 38.36 up up correct
KZIA.US Kazia Therapeutics Limited 20240513 0 0.285 0.2999 0.28 0.2997 86803 0.2997 up up correct
KZR.US Kezar Life Sciences Inc 20240513 0 0.79 0.8065 0.72 0.7475 1525124 0.7475 down down correct
LABP.US Landos Biopharma Inc 20240513 0 22.41 22.42 22.13 22.205 3896 22.205 down down correct
LAKE.US Lakeland Industries Inc 20240513 0 17.48 17.8 17.18 17.18 9759 17.15 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240513 0 120.49 120.61 118.76 119.22 339829 119.22 down down correct
LANC.US Lancaster Colony Corporation 20240513 0 198.77 200.79 194.66 194.92 107932 194.92 down down correct
LAND.US Gladstone Land Corporation 20240513 0 13.32 13.4 13.13 13.14 117358 13.0945 down down correct
LANDM.US Gladstone Land Corporation 20240513 0 24.05 24.12 24.05 24.12 500 24.016 up up correct
LANDO.US Gladstone Land Corporation 20240513 0 19.4 19.74 19.37 19.435 17800 19.3104 up up correct
LARAX.US LARAX 20240513 0 8.89 8.89 8.89 8.89 0 8.89
LARK.US Landmark Bancorp Inc 20240513 0 19.28 19.34 19.11 19.25 7392 19.04 down down correct
LASR.US nLIGHT Inc 20240513 0 13.41 13.49 13.145 13.24 206446 13.24 down down correct
LAUR.US Laureate Education Inc 20240513 0 16.07 16.215 15.94 16.14 913256 16.14 up up correct
LAZR.US Luminar Technologies Inc 20240513 0 1.74 1.91 1.715 1.82 11357260 1.82 up up correct
LBAI.US Lakeland Bancorp Inc 20240513 0 13.34 13.44 13.16 13.17 161601 13.17 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240513 0 20.13 20.74 19.8 19.93 151230 19.93 down down correct
LBRDA.US Liberty Broadband Corporation 20240513 0 53.73 54.47 53.24 53.32 86687 53.32 down down correct
LBRDK.US Liberty Broadband Corporation 20240513 0 53.26 54.26 52.95 52.97 813794 52.97 down down correct
LBRDP.US Liberty Broadband Corporation 20240513 0 22.56 22.948 22.52 22.59 3100 22.59 up up correct
LBTYA.US Liberty Global plc 20240513 0 16.73 17.09 16.73 16.77 1078167 16.77 up up correct
LBTYB.US Liberty Global plc 20240513 0 16.7 16.7 16.7 16.7 179 16.7
LBTYK.US Liberty Global plc 20240513 0 17.29 17.605 17.27 17.29 2613757 17.29
LCID.US Lucid Group Inc. Common Stock 20240513 0 2.69 3.07 2.68 2.81 42695200 2.81 up up correct
LCNB.US LCNB Corp 20240513 0 14.66 14.79 14.5875 14.71 10248 14.71 up up correct
LCRDX.US LCRDX 20240513 0 8.89 8.89 8.89 8.89 0 8.89
LCRUX.US LCRUX 20240513 0 8.89 8.89 8.89 8.89 0 8.89
LCUT.US Lifetime Brands Inc 20240513 0 10.74 11.34 9.78 10.57 222886 10.57 down down correct
LE.US Lands' End Inc 20240513 0 14.98 14.98 13.33 13.51 210762 13.51 down down correct
LECO.US Lincoln Electric Holdings Inc 20240513 0 238.2 238.47 231.42 231.66 275831 231.66 down down correct
LEDS.US SemiLEDs Corporation 20240513 0 1.443 1.49 1.39 1.39 3291 1.39 down down correct
LEE.US Lee Enterprises Incorporated 20240513 0 12.05 12.05 11.64 11.64 8914 11.64 down down correct
LEGH.US Legacy Housing Corporation 20240513 0 23.39 23.65 23 23.03 102532 23.03 down down correct
LEGN.US Legend Biotech Corporation 20240513 0 46.28 46.89 42.21 42.97 1328091 42.97 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240513 0 46.41 46.41 46.41 46.41 0 46.41
LESL.US Leslie's Inc 20240513 0 4.9 5.34 4.88 5.315 4717874 5.315 up up correct
LEXX.US Lexaria Bioscience Corp 20240513 0 3.62 3.62 3.14 3.18 231565 3.18 down down correct
LEXXW.US Lexaria Bioscience Corp 20240513 0 1.35 1.35 1.35 1.35 64 1.35
LFMD.US LifeMD Inc 20240513 0 9.25 9.87 9.24 9.53 589633 9.53 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240513 0 22.275 22.275 22.275 22.275 60 22.275
LFST.US LifeStance Health Group Inc. Common Stock 20240513 0 6.9 7.52 6.88 7.17 1960881 7.17 up up correct
LFUS.US Littelfuse Inc 20240513 0 259.58 260.92 255.68 257.51 127576 257.51 down down correct
LFVN.US LifeVantage Corporation 20240513 0 6.75 6.99 6.75 6.77 117693 6.77 up up correct
LGHL.US Lion Group Holding Ltd 20240513 0 0.4411 0.4731 0.4411 0.452 872702 0.452 up up correct
LGHLW.US Lion Financial Group Limited 20240513 0 0.0031 0.0058 0.0031 0.005 179322 0.005 up up correct
LGIH.US LGI Homes Inc 20240513 0 100.62 102.37 100.1 100.45 192263 100.45 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240513 0 87.34 87.53 83.93 84.07 105200 84.07 down down correct
LGO.US Largo Resources Ltd 20240513 0 1.6 1.6 1.53 1.59 21509 1.59 down down correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20240513 0 0 0 0 0 0 0
LGVN.US Longeveron Inc 20240513 0 1.45 1.48 1.24 1.3 492190 1.3 down down correct
LI.US Li Auto Inc 20240513 0 26.95 27.745 26.89 27 6233548 27 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240513 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240513 0 2.26 2.9 2.21 2.49 10620130 2.49 up up correct
LIDRW.US AEye Inc 20240513 0 0.025 0.025 0.014 0.015 362800 0.015 down down correct
LIFE.US aTyr Pharma Inc 20240513 0 1.72 1.75 1.68 1.7 4636559 1.7 down down correct
LILA.US Liberty Latin America Ltd 20240513 0 8.55 8.84 8.3 8.34 440987 8.34 down down correct
LILAK.US Liberty Latin America Ltd 20240513 0 8.55 8.845 8.3 8.35 831652 8.35 down down correct
LILM.US Lilium NV 20240513 0 1.12 1.17 1.08 1.1 4035641 1.1 down down correct
LILMW.US Lilium Equity Warrants 20240513 0 0.125 0.13 0.11 0.128 15100 0.128 up up correct
LINC.US Lincoln Educational Services Corporation 20240513 0 12.26 12.345 11.98 12.05 69968 12.05 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240513 0 7.3 7.68 7.28 7.66 185970 7.66 up up correct
LINK.US Interlink Electronics Inc 20240513 0 4.3 4.605 4.3 4.515 6701 4.515 up up correct
LIQT.US LiqTech International Inc 20240513 0 2.913 2.925 2.62 2.651 6150 2.651 down down correct
LITE.US Lumentum Holdings Inc 20240513 0 43.93 45.39 43.77 44 979283 44 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240513 0 0.86 0.8999 0.85 0.8999 19330 0.8999 up up correct
LIVE.US Live Ventures Incorporated 20240513 0 26 26.185 25.5 25.62 18896 25.62 down down correct
LIVN.US LivaNova PLC 20240513 0 62.27 62.65 60.9 61.14 496633 61.14 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240513 0 2.745 2.78 2.67 2.6715 3804 2.6715 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240513 0 0.05 0.05 0.05 0.05 1100 0.05
LKCO.US Luokung Technology Corp 20240513 0 0.61 0.6151 0.585 0.596 17715 0.596 down up incorrect
LKFN.US Lakeland Financial Corporation 20240513 0 62.65 62.68 61.48 61.72 52131 61.72 down up incorrect
LKQ.US LKQ Corporation 20240513 0 44.53 44.93 44.35 44.55 1041561 44.2478 up down incorrect
LMAT.US LeMaitre Vascular Inc 20240513 0 76.24 76.59 75.63 76.21 154350 76.0538 down up incorrect
LMB.US Limbach Holdings Inc 20240513 0 51.7 52.08 49.75 50.47 268951 50.47 down up incorrect
LMFA.US LM Funding America Inc 20240513 0 2.3 2.49 2.3 2.37 61241 2.37 up down incorrect
LMNR.US Limoneira Company 20240513 0 21.23 21.575 20.99 21.24 42211 21.24 up up correct
LMPX.US LMP Automotive Holdings Inc 20240513 0 0.12 0.12 0.12 0.12 4507 0.12
LNSR.US LENSAR Inc 20240513 0 3.77 3.96 3.6564 3.83 29442 3.83 up up correct
LNT.US Alliant Energy Corporation 20240513 0 51.61 51.955 51.265 51.34 1063768 51.34 down down correct
LNTH.US Lantheus Holdings Inc 20240513 0 76.89 77.91 76.51 77.88 736475 77.88 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240513 0 5.05 5.1 4.89 4.985 52842 4.985 down down correct
LOB.US Live Oak Bancshares Inc 20240513 0 35.54 35.68 34.9586 35.06 129035 35.06 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240513 0 10.48 11.05 10.48 10.86 659393 10.86 up up correct
LOGC.US LogicBio Therapeutics Inc 20240513 0 5 5.7472 5 5.57 703352 5.57 up up correct
LOGI.US Logitech International S.A 20240513 0 85.03 86.415 84.94 86.36 357479 86.36 up up correct
LOOP.US Loop Industries Inc 20240513 0 2.78 2.8788 2.78 2.85 15602 2.85 up up correct
LOPE.US Grand Canyon Education Inc 20240513 0 149.69 149.69 146.84 146.94 220527 146.94 down down correct
LOVE.US The Lovesac Company 20240513 0 25.55 27.26 25.55 26.53 546405 26.53 up up correct
LPCN.US Lipocine Inc 20240513 0 5.44 5.44 5.18 5.28 16755 5.28 down down correct
LPLA.US LPL Financial Holdings Inc 20240513 0 267.36 270.94 266.6 267.43 317314 267.43 up up correct
LPRO.US Open Lending Corporation 20240513 0 5.94 6.155 5.91 5.97 838444 5.97 up up correct
LPSN.US LivePerson Inc 20240513 0 0.59 0.7042 0.5814 0.6605 8589345 0.6605 up up correct
LPTH.US LightPath Technologies Inc 20240513 0 1.42 1.47 1.34 1.44 142101 1.44 up up correct
LPTX.US Leap Therapeutics Inc 20240513 0 2.76 2.99 2.71 2.83 205944 2.83 up up correct
LQDA.US Liquidia Corporation 20240513 0 12.09 12.37 12.01 12.14 579432 12.14 up up correct
LQDT.US Liquidity Services Inc 20240513 0 18.72 19.087 18.72 19 155178 19 up up correct
LRCX.US Lam Research Corporation 20240513 0 920.66 920.66 902.45 903.79 739399 903.79 down down correct
LRFC.US Logan Ridge Finance Corp 20240513 0 22.28 22.53 22.28 22.52 3047 22.52 up up correct
LRMR.US Larimar Therapeutics Inc 20240513 0 7.04 7.58 7.04 7.32 213961 7.32 up up correct
LSBK.US Lake Shore Bancorp Inc 20240513 0 12.3 12.33 12.3 12.33 247 12.33 up up correct
LSCC.US Lattice Semiconductor Corporation 20240513 0 70.3 70.89 69.58 70.79 973172 70.79 up up correct
LSEA.US Landsea Homes Corporation 20240513 0 9.94 10.19 9.88 9.99 163990 9.99 up up correct
LSEAW.US Landsea Homes Corporation 20240513 0 0.2001 0.2001 0.2 0.2 5409 0.2 down down correct
LSTR.US Landstar System Inc 20240513 0 184.46 186.05 182.38 184.15 198537 184.15 down down correct
LSXMA.US The Liberty SiriusXM Group 20240513 0 24.75 25.57 24.72 25.29 1452400 25.29 up up correct
LSXMB.US The Liberty SiriusXM Group 20240513 0 25.05 25.05 25.05 25.05 200 25.05
LSXMK.US The Liberty SiriusXM Group 20240513 0 24.75 25.53 24.75 25.26 1795000 25.26 up up correct
LTAFX.US Altst Strgs Fd A 20240513 0 16.57 16.57 16.57 16.57 0 16.57
LTBR.US Lightbridge Corporation 20240513 0 2.42 2.45 2.2801 2.33 86743 2.33 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240513 0 15.65 15.65 15.65 15.65 0 15.65
LTCH.US Latch Inc 20240513 0 0.4 0.425 0.4 0.4 11100 0.4
LTIFX.US LTIFX 20240513 0 16.76 16.76 16.76 16.76 0 16.76
LTRN.US Lantern Pharma Inc 20240513 0 6.18 6.55 6.09 6.09 50748 6.09 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240513 0 0.461 0.479 0.439 0.468 853900 0.468 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240513 0 5.51 5.51 5.51 5.51 500 5.51
LTRX.US Lantronix Inc 20240513 0 3.52 3.915 3.52 3.76 606965 3.76 up up correct
LTRYW.US Lottery Com 20240513 0 0.0149 0.015 0.0133 0.015 6585 0.015 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240513 0 0.95 0.9602 0.915 0.95 126032 0.95
LULU.US Lululemon Athletica Inc 20240513 0 354.37 355.44 347 347.16 1482300 347.16 down down correct
LUMO.US Lumos Pharma Inc 20240513 0 2.82 2.93 2.761 2.875 11233 2.875 up up correct
LUNA.US Luna Innovations Incorporated 20240513 0 2.74 2.85 2.684 2.73 342182 2.73 down down correct
LUNG.US Pulmonx Corporation 20240513 0 8.47 8.9 8.47 8.77 215009 8.77 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240513 0 1.74 1.79 1.6615 1.7 30199 1.7 down down correct
LVO.US LiveOne Inc 20240513 0 1.79 1.9 1.76 1.8 347599 1.8 up up correct
LVTX.US Lava Therapeutics B.V 20240513 0 3.05 3.13 3.05 3.06 12828 3.06 up up correct
LWAY.US Lifeway Foods Inc 20240513 0 27 28.0999 25.45 26.77 200163 26.77 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240513 0 4 4.36 3.995 4.08 664185 4.08 up up correct
LX.US LexinFintech Holdings Ltd 20240513 0 1.86 1.98 1.86 1.91 1025365 1.91 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240513 0 0.481 0.517 0.48 0.485 56500 0.485 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240513 0 1.82 1.965 1.81 1.87 2560509 1.87 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240513 0 2.46 2.52 2.395 2.4 591478 2.4 down down correct
LYFT.US Lyft Inc 20240513 0 17.4 17.49 16.75 17.08 11195760 17.08 down down correct
LYRA.US Lyra Therapeutics Inc 20240513 0 0.3633 0.3693 0.357 0.3626 2592227 0.3626 down down correct
LYTS.US LSI Industries Inc 20240513 0 16.02 16.02 15.68 15.69 67558 15.69 down down correct
LZ.US LegalZoom.com Inc 20240513 0 10.03 10.1 9.39 9.75 3257369 9.75 down down correct
MACA.US Moringa Acquisition Corp 20240513 0 11.4 11.4 11.4 11.4 200 11.4
MACAU.US Moringa Acquisition Corp 20240513 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240513 0 0.0611 0.0611 0.061 0.061 25000 0.061 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20240513 0 15.11 15.13 15.1 15.1 513850 15.1 down down correct
MANH.US Manhattan Associates Inc 20240513 0 219.19 219.19 213.44 213.62 347067 213.62 down down correct
MAPS.US WM Technology Inc 20240513 0 1.13 1.17 1.1 1.1 416550 1.1 down down correct
MAPSW.US WM Technology Inc 20240513 0 0.0689 0.0689 0.0555 0.058 39947 0.058 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240513 0 11.06 11.06 11.06 11.06 95 11.06
MAQCU.US Maquia Capital Acquisition Corporation 20240513 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240513 0 0.0501 0.0501 0.05 0.0501 16402 0.0501
MAR.US Marriott International Inc 20240513 0 241.25 241.7 236.21 237.5 1288800 237.5 down down correct
MARA.US Marathon Digital Holdings Inc 20240513 0 17.66 18.41 17 17.26 31441600 17.26 down down correct
MARK.US Remark Holdings Inc 20240513 0 0.1151 0.1477 0.1151 0.1447 554276 0.1447 up up correct
MARPS.US Marine Petroleum Trust 20240513 0 4.29 4.29 4.21 4.21 3245 4.21 down down correct
MASI.US Masimo Corporation 20240513 0 121.86 123.06 116 116.16 752974 116.16 down down correct
MASS.US 908 Devices Inc 20240513 0 5.81 6.71 5.81 6.56 1635993 6.56 up up correct
MAT.US Mattel Inc 20240513 0 18.86 18.98 18.745 18.79 3091573 18.79 down down correct
MATW.US Matthews International Corporation 20240513 0 29 29.29 28.91 28.94 92735 28.94 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240513 0 2.21 2.965 2.195 2.47 5132730 2.47 up up correct
MBCN.US Middlefield Banc Corp 20240513 0 22.55 22.55 21.685 22.25 3801 22.25 down down correct
MBIN.US Merchants Bancorp 20240513 0 47.8 48.6281 47.33 47.61 125036 47.61 down down correct
MBINN.US Merchants Bancorp 20240513 0 20.35 20.35 20.19 20.2 4200 20.2 down down correct
MBINO.US Merchants Bancorp 20240513 0 24.67 24.78 24.6 24.7 8400 24.7 up up correct
MBIO.US Mustang Bio Inc 20240513 0 0.2703 0.2798 0.2515 0.2599 85205 0.2599 down down correct
MBNKP.US Medallion Bank 20240513 0 24.62 25.01 24.62 25.01 1600 25.01 up up correct
MBOT.US Microbot Medical Inc 20240513 0 0.94 0.9784 0.9182 0.9276 64140 0.9276 down down correct
MBRX.US Moleculin Biotech Inc 20240513 0 4.9 4.9 4.62 4.67 13105 4.67 down down correct
MBUU.US Malibu Boats Inc 20240513 0 36.52 37.41 36.3496 36.65 298016 36.65 up up correct
MBWM.US Mercantile Bank Corporation 20240513 0 39.84 39.84 38.95 39.01 43715 39.01 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240513 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240513 0 10.51 10.51 10.51 10.51 22 10.51
MCBC.US Macatawa Bank Corporation 20240513 0 14.48 14.56 14.37 14.39 148814 14.39 down down correct
MCBS.US MetroCity Bankshares Inc 20240513 0 25.4 25.47 25 25 10338 25 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240513 0 20.96 21.67 20.86 20.97 221290 20.97 up up correct
MCHP.US Microchip Technology Incorporated 20240513 0 92.38 93.45 92.14 92.54 3387775 92.54 up up correct
MCHX.US Marchex Inc 20240513 0 1.26 1.2761 1.26 1.275 53380 1.275 up up correct
MCRB.US Seres Therapeutics Inc 20240513 0 1.03 1.07 0.96 0.9651 3464670 0.9651 down down correct
MCRI.US Monarch Casino & Resort Inc 20240513 0 68.06 68.23 66.635 67.26 211085 67.26 down down correct
MDB.US MongoDB Inc 20240513 0 356.97 361.93 354.62 359.24 983446 359.24 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240513 0 208.78 217.035 205.99 211.32 269895 211.32 up up correct
MDGS.US Medigus Ltd 20240513 0 1.79 2 1.77 1.93 22588 1.93 up up correct
MDIA.US MediaCo Holding Inc 20240513 0 1.64 1.75 1.64 1.7 62296 1.7 up up correct
MDJH.US MDJM Ltd 20240513 0 0.9901 1.1499 0.9901 1 6458 1 up up correct
MDLZ.US Mondelez International Inc 20240513 0 71.48 71.94 71.21 71.76 5541500 71.76 up up correct
MDRR.US Medalist Diversified REIT Inc 20240513 0 5.45 5.57 5.45 5.54 2943 5.54 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240513 0 24.2 24.2 24.2 24.2 200 24.2
MDRX.US Allscripts Healthcare Solutions Inc 20240513 0 7.51 7.75 7.51 7.72 8977 7.72 up up correct
MDWD.US MediWound Ltd 20240513 0 17.7 17.97 17.53 17.65 30245 17.65 down down correct
MDXG.US MiMedx Group Inc 20240513 0 7.47 7.92 7.44 7.9 1031594 7.9 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240513 0 2.78 2.95 2.78 2.9 26097 2.9 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240513 0 0.5 0.5453 0.5 0.5291 4359658 0.5291 up up correct
MEDP.US Medpace Holdings Inc 20240513 0 390.2 396.29 389.025 389.27 165993 389.27 down down correct
MEDS.US TRxADE HEALTH Inc 20240513 0 5.85 5.9399 5.5289 5.92 4593 5.92 up up correct
MEIP.US MEI Pharma Inc 20240513 0 3 3.12 3 3.12 9987 3.12 up up correct
MELI.US MercadoLibre Inc 20240513 0 1710 1710 1671 1677.34 248004 1677.34 down down correct
MEOH.US Methanex Corporation 20240513 0 50.92 53.55 50.67 52.83 641542 52.83 up up correct
MERC.US Mercer International Inc 20240513 0 10.58 11.03 10.47 10.9 411946 10.9 up up correct
MESA.US Mesa Air Group Inc 20240513 0 0.92 0.933 0.88 0.8994 147808 0.8994 down down correct
MESO.US Mesoblast Limited 20240513 0 7.19 7.23 6.875 6.98 202824 6.98 down down correct
METC.US Ramaco Resources Inc 20240513 0 12.73 13.125 12.68 12.94 736030 12.94 up up correct
METCL.US METCL 20240513 0 25.47 25.47 25.42 25.42 600 25.42 down down correct
MFH.US Mercurity Fintech Holding Inc 20240513 0 1.57 1.57 1.467 1.467 1024 1.467 down down correct
MFIN.US Medallion Financial Corp 20240513 0 7.98 8.17 7.975 8.07 51031 7.97 up up correct
MGEE.US MGE Energy Inc 20240513 0 81.6 81.96 81.15 81.56 140300 81.56 down down correct
MGIC.US Magic Software Enterprises Ltd 20240513 0 12.43 12.5 12.4 12.41 62568 12.41 down down correct
MGNI.US Magnite Inc 20240513 0 9.14 9.4304 9.06 9.14 1302704 9.14
MGNX.US MacroGenics Inc 20240513 0 3.51 4.45 3.4 4.38 19499480 4.38 up down incorrect
MGPI.US MGP Ingredients Inc 20240513 0 83.6 84.24 81.38 82.04 143317 81.9174 down up incorrect
MGRC.US McGrath RentCorp 20240513 0 109.91 110.22 107.9 108 82803 108 down up incorrect
MGTX.US MeiraGTx Holdings plc 20240513 0 5.15 5.21 5.07 5.14 80045 5.14 down up incorrect
MGYR.US Magyar Bancorp Inc 20240513 0 11.05 11.1 11.05 11.06 1889 11.06 up down incorrect
MHLD.US Maiden Holdings Ltd 20240513 0 2.2 2.2 2.16 2.16 80910 2.16 down up incorrect
MIDD.US The Middleby Corporation 20240513 0 139.34 139.34 136.71 137.22 467207 137.22 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240513 0 1.02 1.15 1.02 1.11 296640 1.11 up down incorrect
MIND.US MIND Technology Inc 20240513 0 4.33 4.48 4.1999 4.48 2553 4.48 up down incorrect
MINDP.US MIND Technology Inc 20240513 0 14 14.25 13.915 14.1 23800 14.1 up down incorrect
MINM.US Minim Inc. Common Stock 20240513 0 3.76 4.19 3.68 4.07 18584 4.07 up down incorrect
MIR.US WT 20240513 0 2.27 2.325 2.27 2.31 153841 2.31 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20240513 0 25.15 26.27 24.61 24.78 385150 24.78 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20240513 0 1.69 1.74 1.69 1.7 38466 1.7 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240513 0 10.82 10.82 10.82 10.82 300 10.82
MITAU.US Coliseum Acquisition Corp. Unit 20240513 0 10.71 10.71 10.71 10.71 700 10.71
MITAW.US Coliseum Acquisition Corp. Warrant 20240513 0 0.07 0.07 0.07 0.07 45766 0.07
MITK.US Mitek Systems Inc 20240513 0 13.59 14.26 12.83 14.18 1322990 14.18 up up correct
MKSI.US MKS Instruments Inc 20240513 0 124 124.43 118.45 118.71 2696938 118.71 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240513 0 1.54 1.5765 1.5 1.54 55854 1.53
MKTX.US MarketAxess Holdings Inc 20240513 0 206.99 212.7625 205.87 205.93 335934 205.93 down down correct
MLAB.US Mesa Laboratories Inc 20240513 0 117.69 118.58 115.24 116.36 19367 116.36 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240513 0 8.02 8.33 8.01 8.28 3388839 8.28 up up correct
MLKN.US MillerKnoll Inc 20240513 0 27.6 27.84 27.35 27.56 327922 27.56 down down correct
MMAT.US Meta Materials Inc 20240513 0 2.12 2.41 2.06 2.19 484846 2.19 up up correct
MMLP.US Martin Midstream Partners L.P 20240513 0 3 3 2.76 2.94 57239 2.94 down down correct
MMSI.US Merit Medical Systems Inc 20240513 0 81.04 81.87 80.58 80.83 480489 80.83 down down correct
MMYT.US MakeMyTrip Limited 20240513 0 75.48 76.6199 74.85 75.6 826223 75.6 up up correct
MNDO.US MIND C.T.I. Ltd 20240513 0 1.91 1.92 1.86 1.88 23393 1.88 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240513 0 181.66 184.7 180.66 181.28 1221599 181.28 down down correct
MNKD.US MannKind Corporation 20240513 0 4.35 4.425 4.275 4.41 1806229 4.41 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20240513 0 9.24 9.24 8.45 8.45 1238501 8.45 down down correct
MNOV.US MediciNova Inc 20240513 0 1.53 1.54 1.4801 1.52 35710 1.52 down down correct
MNPR.US Monopar Therapeutics Inc 20240513 0 0.7069 0.7388 0.6751 0.6751 25221 0.6751 down down correct
MNRO.US Monro Inc 20240513 0 26.93 27.86 26.87 27.08 472344 27.08 up up correct
MNSB.US MainStreet Bancshares Inc 20240513 0 16.7 16.869 16.61 16.7 14628 16.7
MNSBP.US MainStreet Bancshares Inc 20240513 0 22.06 22.48 22 22.02 4100 22.02 down down correct
MNST.US Monster Beverage Corporation 20240513 0 55.62 55.8 54.63 54.72 4951000 54.72 down down correct
MNTK.US Montauk Renewables Inc 20240513 0 4.71 4.96 4.66 4.68 356645 4.68 down down correct
MNTS.US Momentus Inc 20240513 0 0.53 0.57 0.52 0.556 128195 0.556 up up correct
MNTSW.US Momentus Inc 20240513 0 0.0066 0.0085 0.005 0.0056 178508 0.0056 down down correct
MNTX.US Manitex International Inc 20240513 0 6.57 7.22 6.48 6.96 160835 6.96 up up correct
MODV.US ModivCare Inc 20240513 0 26.58 27.5 26.5 26.62 141263 26.62 up up correct
MOFG.US MidWestOne Financial Group Inc 20240513 0 21.97 21.97 21.22 21.22 21757 21.22 down down correct
MOGO.US Mogo Inc 20240513 0 1.69 1.7999 1.69 1.7197 80300 1.7197 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240513 0 3.8 3.8 3.8 3.8 243 3.8
MOMO.US Momo Inc 20240513 0 6.13 6.25 6.12 6.16 992806 6.16 up up correct
MOR.US MorphoSys AG 20240513 0 18.08 18.1 18.02 18.07 509084 18.07 down down correct
MORF.US Morphic Holding Inc 20240513 0 28.87 29.5 28.47 28.68 463541 28.68 down down correct
MORN.US Morningstar Inc 20240513 0 300.31 300.31 295.485 296.4 40826 296.4 down down correct
MOTS.US Motus GI Holdings Inc 20240513 0 0.0705 0.092 0.0705 0.09 228941 0.09 up up correct
MOVE.US Movano Inc 20240513 0 0.44 0.44 0.3986 0.4166 69434 0.4166 down down correct
MPAA.US Motorcar Parts of America Inc 20240513 0 5.1 5.41 4.91 5.01 150505 5.01 down up incorrect
MPB.US Mid Penn Bancorp Inc 20240513 0 21.6 21.7 21.3608 21.65 26012 21.65 up down incorrect
MPWR.US Monolithic Power Systems Inc 20240513 0 710.04 710.05 697.58 703.05 346484 703.05 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20240513 0 5.55 5.8 5.55 5.61 4240634 5.61 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20240513 0 2.24 2.295 2.15 2.25 77845 2.25 up down incorrect
MRAM.US Everspin Technologies Inc 20240513 0 6.03 6.41 6.03 6.17 187507 6.17 up down incorrect
MRBK.US Meridian Corporation 20240513 0 9.06 9.365 9.02 9.07 16316 9.07 up down incorrect
MRCC.US Monroe Capital Corporation 20240513 0 7.21 7.28 7.2 7.22 60212 7.22 up down incorrect
MRCY.US Mercury Systems Inc 20240513 0 28.18 29.76 28.125 28.75 632403 28.75 up down incorrect
MREO.US Mereo BioPharma Group plc 20240513 0 3.04 3.14 2.97 2.97 473572 2.97 down up incorrect
MRIN.US Marin Software Incorporated 20240513 0 2.54 2.65 2.52 2.64 65558 2.64 up down incorrect
MRKR.US Marker Therapeutics Inc 20240513 0 4.3799 4.3799 4.09 4.09 7708 4.09 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20240513 0 5.32 5.5 5.32 5.49 2095 5.49 up down incorrect
MRNA.US Moderna Inc 20240513 0 119.47 126.88 119.03 125.67 4095200 125.67 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240513 0 1.37 1.42 1.33 1.35 922471 1.35 down up incorrect
MRSN.US Mersana Therapeutics Inc 20240513 0 2.76 2.78 2.6 2.62 2238898 2.62 down up incorrect
MRTN.US Marten Transport Ltd 20240513 0 18.16 18.22 17.97 18.03 274193 18.03 down up incorrect
MRUS.US Merus N.V 20240513 0 45.06 46.63 44.74 45.85 833158 45.85 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240513 0 10.45 10.71 10.33 10.53 2366807 10.53 up up correct
MRVL.US Marvell Technology Inc 20240513 0 69 70.53 68.85 69.02 5261400 69.02 up up correct
MS.US PO 20240513 0 19.01 19.05 18.9001 18.955 55215 18.955 down down correct
MSBI.US Midland States Bancorp Inc 20240513 0 23.89 23.93 23.61 23.65 33218 23.3413 down down correct
MSEX.US Middlesex Water Company 20240513 0 58.43 59.215 57.7494 57.89 146183 57.565 down down correct
MSFIX.US The Multi 20240513 0 11.27 11.27 11.27 11.27 0 11.27
MSFT.US Microsoft Corporation 20240513 0 418.01 418.35 410.82 413.72 15440200 412.9751 down down correct
MSGM.US Motorsport Games Inc 20240513 0 2.62 2.84 2.51 2.59 42077 2.59 down down correct
MSTR.US MicroStrategy Incorporated 20240513 0 1217.94 1264.151 1203 1245.96 875725 1245.96 up up correct
MSVB.US Mid 20240513 0 14.14 14.14 14.14 14.14 0 14.14
MTC.US Mmtec Inc 20240513 0 3.72 4.86 3.645 4.85 457211 4.85 up down incorrect
MTCH.US Match Group Inc 20240513 0 30.96 31.57 30.51 30.96 7544544 30.96
MTEM.US Molecular Templates Inc 20240513 0 1.55 1.55 1.27 1.4 58266 1.4 down up incorrect
MTEX.US Mannatech Incorporated 20240513 0 7.36 7.36 7.36 7.36 405 7.36
MTLS.US Materialise NV 20240513 0 5.14 5.24 5.12 5.2 71541 5.2 up down incorrect
MTRX.US Matrix Service Company 20240513 0 11.01 11.23 10.65 10.89 514758 10.89 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20240513 0 103 103.68 101.3 102.61 514454 102.61 down up incorrect
MTTR.US Matterport Inc 20240513 0 4.43 4.53 4.43 4.46 2353456 4.46 up down incorrect
MU.US Micron Technology Inc 20240513 0 122.93 124.11 121.65 123 16643250 123 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240513 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240513 0 6.05 6.25 5.58 5.78 3373376 5.78 down down correct
MVBF.US MVB Financial Corp 20240513 0 18.75 18.775 18.2901 18.55 12192 18.55 down down correct
MVIS.US MicroVision Inc 20240513 0 1.22 1.36 1.22 1.25 3225200 1.25 up up correct
MVST.US Microvast Holdings Inc 20240513 0 0.4262 0.4399 0.4092 0.4246 1761902 0.4246 down down correct
MVSTW.US Microvast Holdings Inc 20240513 0 0.0306 0.035 0.0305 0.035 31560 0.035 up up correct
MXCT.US MaxCyte Inc. 20240513 0 4.74 4.82 4.675 4.71 194081 4.71 down down correct
MYFW.US First Western Financial Inc 20240513 0 17.71 17.91 17.4248 17.91 61177 17.91 up up correct
MYGN.US Myriad Genetics Inc 20240513 0 25.48 25.86 24.885 24.93 1205413 24.93 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240513 0 2.57 2.6 2.5 2.5109 12189 2.5109 down down correct
MYNA.US Mynaric AG American Depository Shares 20240513 0 5.2 5.8899 5.2 5.8899 1366 5.8899 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240513 0 0.68 0.7 0.6651 0.67 37779 0.67 down down correct
MYPS.US Playstudios Inc 20240513 0 2.31 2.38 2.29 2.37 199198 2.37 up up correct
MYPSW.US MYPSW 20240513 0 0.056 0.056 0.056 0.056 0 0.056
MYRG.US MYR Group Inc 20240513 0 161.09 161.09 153.12 153.48 98548 153.48 down down correct
MYSZ.US My Size Inc 20240513 0 4.18 4.4442 3.87 4.24 170377 4.24 up up correct
NAII.US Natural Alternatives International Inc 20240513 0 6.67 6.85 6.56 6.56 7800 6.56 down down correct
NAOV.US NanoVibronix Inc 20240513 0 0.7469 0.7469 0.69 0.72 20784 0.72 down down correct
NARI.US Inari Medical Inc 20240513 0 43.8 46.93 43.61 45.58 1312145 45.58 up up correct
NATH.US Nathan's Famous Inc 20240513 0 66.99 67.01 66.75 66.75 4600 66.75 down down correct
NATR.US Nature's Sunshine Products Inc 20240513 0 16.47 16.47 15.38 15.51 209269 15.51 down down correct
NAUT.US Nautilus Biotechnology Inc 20240513 0 2.75 2.76 2.681 2.73 25263 2.73 down down correct
NAVI.US Navient Corporation 20240513 0 15.668 15.99 15.56 15.65 739209 15.65 down down correct
NBIX.US Neurocrine Biosciences Inc 20240513 0 138 138.685 135.23 136.15 712827 136.15 down down correct
NBN.US Northeast Bank 20240513 0 54.96 55.075 54.29 54.37 20153 54.37 down down correct
NBSE.US NeuBase Therapeutics Inc 20240513 0 0.378 0.378 0.378 0.378 0 0.378
NBST.US Newbury Street Acquisition Corporation 20240513 0 10.78 10.86 10.72 10.86 2800 10.86 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20240513 0 11.27 11.27 11.27 11.27 100 11.27
NBSTW.US Newbury Street Acquisition Corporation 20240513 0 0.084 0.084 0.0726 0.084 1498 0.084
NBTB.US NBT Bancorp Inc 20240513 0 38 38.09 37.4 37.44 126473 37.44 down down correct
NBTX.US Nanobiotix S.A 20240513 0 6.965 7.11 6.7 6.85 9621 6.85 down down correct
NCMI.US National CineMedia Inc 20240513 0 4.51 4.71 4.5 4.53 418363 4.53 up up correct
NCNA.US NuCana plc 20240513 0 3.61 3.87 3.54 3.73 19513 3.73 up up correct
NCNO.US nCino Inc 20240513 0 31.4 31.8 30.59 30.67 581489 30.67 down down correct
NCSM.US NCS Multistage Holdings Inc 20240513 0 17.85 17.85 17.63 17.63 1189 17.63 down down correct
NCTY.US The9 Limited 20240513 0 6.65 7.43 6.61 7.18 20736 7.18 up up correct
NDAQ.US Nasdaq Inc 20240513 0 60.9 61.748 60.54 60.62 1866739 60.62 down down correct
NDLS.US Noodles & Company 20240513 0 2.07 2.15 1.97 2.12 455500 2.12 up up correct
NDRA.US ENDRA Life Sciences Inc 20240513 0 0.3009 0.3044 0.29 0.2911 110043 0.2911 down down correct
NDSN.US Nordson Corporation 20240513 0 279.29 279.29 273.7 273.76 197038 273.76 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240513 0 16.95 17.2 16.93 17.14 41392 17.14 up up correct
NEGG.US Newegg Commerce Inc 20240513 0 0.8437 1.08 0.8437 1.05 3568543 1.05 up up correct
NEO.US NeoGenomics Inc 20240513 0 15.91 16.05 15.6 15.63 403619 15.63 down down correct
NEOG.US Neogen Corporation 20240513 0 12.45 12.86 12.45 12.84 2212125 12.84 up up correct
NEON.US Neonode Inc 20240513 0 2.62 2.65 2.26 2.44 114707 2.44 down down correct
NEPH.US Nephros Inc 20240513 0 2.14 2.16 2.08 2.1 8811 2.1 down down correct
NERV.US Minerva Neurosciences Inc 20240513 0 2.44 2.48 2.4075 2.4401 13468 2.4401 up up correct
NESR.US National Energy Services Reunited Corp 20240513 0 9.7 10 9.7 9.75 20137 9.75 up up correct
NEWT.US Newtek Business Services Corp 20240513 0 12.85 13.12 12.85 13.04 90298 13.04 up up correct
NEXI.US NexImmune Inc 20240513 0 3.5 3.5638 3.3901 3.41 9061 3.41 down down correct
NEXT.US NextDecade Corporation 20240513 0 6.83 6.91 6.37 6.47 1756821 6.47 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240513 0 9.45 9.45 9.17 9.2 336998 9.2 down down correct
NFE.US New Fortress Energy Inc 20240513 0 26.99 27.11 26.7 27.08 1228594 27.08 up up correct
NFLX.US Netflix Inc 20240513 0 614.3 618.219 606.83 616.59 2086197 616.59 up up correct
NFYS.US UN 20240513 0 11 11 10.94 10.94 201 10.94 down down correct
NHTC.US Natural Health Trends Corp 20240513 0 7.05 7.05 6.8404 6.96 46199 6.96 down down correct
NICE.US NICE Ltd 20240513 0 226.55 229.33 225.43 225.55 382796 225.55 down up incorrect
NICHX.US NICHX 20240513 0 28.6 28.6 28.6 28.6 0 28.6
NICK.US Nicholas Financial Inc 20240513 0 6.7966 6.7966 6.7966 6.7966 435 6.7966
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240513 0 6.73 7.2709 6.5801 7.21 152857 7.21 up down incorrect
NIU.US Niu Technologies 20240513 0 2.32 2.5 2.32 2.44 442112 2.44 up down incorrect
NKLA.US Nikola Corporation 20240513 0 0.54 0.5771 0.54 0.5499 106227102 0.5499 up down incorrect
NKSH.US National Bankshares Inc 20240513 0 30.06 30.69 30.06 30.24 6116 30.24 up down incorrect
NKTR.US Nektar Therapeutics 20240513 0 1.86 1.928 1.685 1.75 3032911 1.75 down up incorrect
NKTX.US Nkarta Inc 20240513 0 6.3 6.91 6.3 6.58 906699 6.58 up down incorrect
NLSP.US NLS Pharmaceutics AG 20240513 0 0.139 0.1462 0.1325 0.1405 124978 0.1405 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20240513 0 0.04 0.04 0.021 0.031 11700 0.031 down up incorrect
NMFC.US New Mountain Finance Corporation 20240513 0 12.62 12.65 12.55 12.57 280503 12.57 down down correct
NMIH.US NMI Holdings Inc 20240513 0 34.23 34.33 33.41 33.45 412917 33.45 down down correct
NMRD.US Nemaura Medical Inc 20240513 0 0.031 0.031 0.031 0.031 100 0.031
NMRK.US Newmark Group Inc 20240513 0 10.45 10.49 10.04 10.07 1126688 10.0421 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240513 0 1.11 1.16 1.1 1.15 56709 1.15 up up correct
NNAVW.US NextNav Inc. Warrant 20240513 0 3.0401 3.21 2.85 3.025 85685 3.025 down down correct
NNBR.US NN Inc 20240513 0 3.49 3.52 3.39 3.5 114361 3.5 up up correct
NNDM.US Nano Dimension Ltd 20240513 0 2.35 2.57 2.35 2.55 1802700 2.55 up up correct
NNOX.US Nano 20240513 0 10.19 10.73 10.18 10.23 1026135 10.23 up up correct
NODK.US NI Holdings Inc 20240513 0 15.5 15.9 15.49 15.62 10983 15.62 up up correct
NOTV.US Inotiv Inc 20240513 0 3.77 4.23 3.77 4.17 373924 4.17 up up correct
NOVT.US Novanta Inc 20240513 0 162.55 165.33 161.925 162.78 162081 162.78 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240513 0 11.92 11.92 11.92 11.92 104 11.92
NOVVR.US Nova Vision Acquisition Corp. Rights 20240513 0 0.18 0.18 0.18 0.18 11583 0.18
NOVVU.US Nova Vision Acquisition Corp. Unit 20240513 0 11.74 11.74 11.74 11.74 10 11.74
NPABU.US New Providence Acquisition Corp. II Unit 20240513 0 11 11 11 11 0 11
NPCE.US NeuroPace Inc 20240513 0 8.45 8.74 8.03 8.52 250455 8.52 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240513 0 4.01 4.0999 3.95 4.03 5566 4.03 up down incorrect
NRC.US National Research Corporation 20240513 0 31.65 32.09 29.27 29.53 99527 29.53 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20240513 0 13.91 13.925 13.62 13.67 145141 13.67 down up incorrect
NRIM.US Northrim BanCorp Inc 20240513 0 51.9 53.3699 51.9 52.3 22042 52.3 up down incorrect
NRIX.US Nurix Therapeutics Inc 20240513 0 13.69 13.98 13.55 13.94 326778 13.94 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240513 0 16.78 16.78 16.78 16.78 0 16.78
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240513 0 16.99 16.99 16.99 16.99 0 16.99
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240513 0 17.01 17.01 17.01 17.01 0 17.01
NRXP.US NRx Pharmaceuticals Inc 20240513 0 3.06 3.0872 2.87 2.99 170661 2.99 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20240513 0 0.0703 0.097 0.0703 0.0747 7125 0.0747 up down incorrect
NSIT.US Insight Enterprises Inc 20240513 0 205.37 207.45 203.16 203.73 152220 203.73 down up incorrect
NSPR.US InspireMD Inc 20240513 0 2.28 2.44 2.24 2.3999 20511 2.3999 up down incorrect
NSSC.US Napco Security Technologies Inc 20240513 0 44.66 45.06 43.94 44.42 368563 44.42 down up incorrect
NSYS.US Nortech Systems Incorporated 20240513 0 16.11 16.11 14.9687 15.86 7921 15.86 down up incorrect
NTAP.US NetApp Inc 20240513 0 109.02 109.29 107.89 108.15 1841819 108.15 down down correct
NTCT.US NetScout Systems Inc 20240513 0 20.43 20.705 20.22 20.37 525528 20.37 down down correct
NTES.US NetEase Inc 20240513 0 99.16 101.22 98.62 99.49 2467342 99.49 up up correct
NTGR.US NETGEAR Inc 20240513 0 12.08 12.44 12.08 12.08 311509 12.08
NTIC.US Northern Technologies International Corporation 20240513 0 18.85 18.87 17.05 17.05 85116 17.05 down down correct
NTLA.US Intellia Therapeutics Inc 20240513 0 25.01 26.74 24.93 25.42 1697948 25.42 up up correct
NTNX.US Nutanix Inc 20240513 0 67.71 68 65.33 65.59 1357674 65.59 down down correct
NTRA.US Natera Inc 20240513 0 105.1 105.755 102 103.33 1679593 103.33 down down correct
NTRB.US Nutriband Inc. Common Stock 20240513 0 3.52 3.64 3.5 3.64 13037 3.64 up up correct
NTRBW.US Nutriband Inc. Warrant 20240513 0 0.55 0.55 0.55 0.55 3 0.55
NTRS.US Northern Trust Corporation 20240513 0 87.29 87.29 85.735 85.89 641793 85.89 down down correct
NTRSO.US Northern Trust Corporation 20240513 0 21.03 21.302 20.92 20.94 13900 20.94 down down correct
NTWK.US NetSol Technologies Inc 20240513 0 2.51 2.51 2.39 2.39 16121 2.39 down down correct
NURO.US NeuroMetrix Inc 20240513 0 4.5 4.5831 4.35 4.54 15139 4.54 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240513 0 66.38 67.09 64.67 66.08 348809 66.08 down down correct
NUWE.US Nuwellis Inc 20240513 0 0.2563 0.2599 0.2364 0.2482 2288050 0.2482 down down correct
NUZE.US NuZee Inc 20240513 0 2.39 2.6 2.03 2.11 70843 2.11 down down correct
NVAX.US Novavax Inc 20240513 0 9.69 13.97 9.52 13.11 123507797 13.11 up up correct
NVCR.US NovoCure Limited 20240513 0 16.7 18.0099 16.5 17.98 1514092 17.98 up up correct
NVDA.US NVIDIA Corporation 20240513 0 904.78 909.98 885.29 903.99 28968020 903.99 down down correct
NVEC.US NVE Corporation 20240513 0 76 76.29 75 75.26 19186 75.26 down down correct
NVEE.US NV5 Global Inc 20240513 0 96.61 97.1 95.18 95.18 74165 95.18 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240513 0 32.24 32.3 32.17 32.22 1198388 32.22 down down correct
NVFY.US Nova LifeStyle Inc 20240513 0 1.95 2.18 1.95 2 13526 2 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240513 0 193 195.6 190.82 193.5 118217 193.5 up up correct
NVNO.US enVVeno Medical Corp 20240513 0 4.965 5.2199 4.92 4.92 35533 4.92 down down correct
NVOS.US Novo Integrated Sciences Inc 20240513 0 0.582 0.619 0.564 0.575 429525 0.575 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240513 0 4.02 4.12 3.875 3.97 3788376 3.97 down down correct
NVVE.US Nuvve Holding Corp 20240513 0 0.699 0.7211 0.67 0.6998 45460 0.6998 up up correct
NVVEW.US Nuvve Holding Corp 20240513 0 0.0255 0.0255 0.025 0.0251 13624 0.0251 down down correct
NWBI.US Northwest Bancshares Inc 20240513 0 11.2 11.3 11.16 11.17 529987 11.17 down down correct
NWE.US NorthWestern Corporation 20240513 0 52.07 52.16 51.62 51.86 160800 51.86 down down correct
NWFL.US Norwood Financial Corp 20240513 0 23.91 24.8182 23.91 24.17 8864 24.17 up up correct
NWL.US Newell Brands Inc 20240513 0 8.23 8.38 8.2 8.24 3927254 8.24 up up correct
NWLI.US National Western Life Group Inc 20240513 0 490 491.57 490 490.62 9512 490.62 up up correct
NWPX.US Northwest Pipe Company 20240513 0 36.69 36.69 35.93 35.97 29448 35.97 down down correct
NWS.US News Corporation 20240513 0 26 26.385 25.915 26.29 1021488 26.29 up up correct
NWSA.US News Corporation 20240513 0 25.189 25.555 25.09 25.46 3344646 25.46 up up correct
NXPI.US NXP Semiconductors N.V 20240513 0 263.99 266.63 263 263.93 1395228 263.93 down down correct
NXST.US Nexstar Media Group Inc 20240513 0 177.38 178 173.775 174.21 354954 174.21 down down correct
NXTC.US NextCure Inc 20240513 0 1.7 1.7 1.56 1.6 56066 1.6 down down correct
NXTP.US Nextplay Technologies Inc 20240513 0 0.0014 0.0014 0.0014 0.0014 883 0.0014
NYMT.US New York Mortgage Trust Inc 20240513 0 6.19 6.225 6.1 6.14 607139 6.14 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240513 0 19.9 20.038 19.702 20.038 2900 20.038 up up correct
NYMTM.US New York Mortgage Trust Inc 20240513 0 23.48 23.7 23.48 23.65 4900 23.65 up up correct
NYMTN.US New York Mortgage Trust Inc 20240513 0 20.75 20.82 20.75 20.82 1000 20.82 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240513 0 8.23 9.4359 8.23 8.85 41271 8.85 up up correct
OB.US Outbrain Inc 20240513 0 4.5 4.52 4.44 4.47 138613 4.47 down down correct
OBLG.US Oblong Inc 20240513 0 0.1149 0.115 0.1082 0.1095 453187 0.1095 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240513 0 50.35 50.49 48.76 48.76 4844 48.76 down down correct
OCAX.US OCA Acquisition Corp 20240513 0 10.9593 10.9593 10.9593 10.9593 6 10.9593
OCAXU.US OCA Acquisition Corp 20240513 0 10.84 10.84 10.84 10.84 1 10.84
OCAXW.US OCA Acquisition Corp 20240513 0 0.1 0.1 0.1 0.1 70956 0.1
OCC.US Optical Cable Corporation 20240513 0 2.94 2.95 2.77 2.77 10614 2.77 down down correct
OCCI.US OFS Credit Company Inc 20240513 0 7.45 7.49 7.39 7.42 188100 7.42 down down correct
OCCIO.US OFS Credit Company Inc 20240513 0 24.11 24.16 24.0001 24.0001 5323 24.0001 down down correct
OCFC.US OceanFirst Financial Corp 20240513 0 15.84 15.89 15.58 15.58 122813 15.58 down down correct
OCFCP.US OceanFirst Financial Corp 20240513 0 24.499 24.6 24.499 24.6 2400 24.6 up up correct
OCG.US Oriental Culture Holding LTD 20240513 0 1.41 1.4712 1.3 1.4 13873 1.4 down down correct
OCGN.US Ocugen Inc 20240513 0 1.64 1.83 1.6316 1.81 10186500 1.81 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240513 0 19.38 19.39 19.24 19.3 609887 19.3 down down correct
OCUL.US Ocular Therapeutix Inc 20240513 0 5.68 5.93 5.56 5.64 2314820 5.64 down down correct
OCUP.US Ocuphire Pharma Inc 20240513 0 1.75 1.81 1.66 1.68 214820 1.68 down down correct
OCX.US OncoCyte Corporation 20240513 0 2.8899 2.9 2.7859 2.885 27465 2.885 down down correct
ODFL.US Old Dominion Freight Line Inc 20240513 0 185.3 185.91 181.87 182.02 1522500 182.02 down down correct
ODP.US The ODP Corporation 20240513 0 41.02 43 40.88 41.76 630422 41.76 up up correct
OESX.US Orion Energy Systems Inc 20240513 0 0.85 0.85 0.8401 0.841 7979 0.841 down down correct
OFED.US Oconee Federal Financial Corp 20240513 0 12.82 12.82 12.82 12.82 0 12.82
OFIX.US Orthofix Medical Inc 20240513 0 14.79 15.1 14.6101 15.08 290941 15.08 up up correct
OFLX.US Omega Flex Inc 20240513 0 66.93 66.93 65.89 66.13 7100 66.13 down down correct
OFS.US OFS Capital Corporation 20240513 0 9.64 9.64 9.43 9.45 57865 9.45 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240513 0 22.3 22.3 22.3 22.3 322 22.3
OGI.US OrganiGram Holdings Inc 20240513 0 1.78 1.87 1.76 1.84 1467224 1.84 up up correct
OKTA.US Okta Inc 20240513 0 98 99.24 97.42 98.4 1523135 98.4 up up correct
OLB.US The OLB Group Inc 20240513 0 4.64 5.05 4.24 4.9 67084 4.9 up up correct
OLED.US Universal Display Corporation 20240513 0 171.88 173.839 171 172.98 184775 172.98 up up correct
OLK.US Olink Holding AB (publ) 20240513 0 23.11 23.88 23.09 23.51 61145 23.51 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240513 0 78.21 79.79 74.25 74.5 1103438 74.5 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240513 0 9.39 9.79 9.165 9.22 669194 9.22 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240513 0 1.58 1.63 1.54 1.56 1647859 1.56 down down correct
OM.US Outset Medical Inc 20240513 0 3.1 3.6195 3.05 3.1 1162206 3.1
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240513 0 88.69 89.5299 88.36 88.36 9919 88.36 down down correct
OMCL.US Omnicell Inc 20240513 0 30.35 31.4 30.27 30.8 465784 30.8 up up correct
OMER.US Omeros Corporation 20240513 0 3.54 3.75 3.5 3.75 138394 3.75 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240513 0 4.15 4.3 4.06 4.3 60931 4.3 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240513 0 1.98 2.52 1.98 2.355 742178 2.355 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240513 0 0.427 0.451 0.4105 0.428 84007 0.428 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240513 0 0.285 0.285 0.246 0.266 69354 0.266 down down correct
ON.US ON Semiconductor Corporation 20240513 0 71.29 73.06 71.01 72.33 4431700 72.33 up up correct
ONB.US Old National Bancorp 20240513 0 17.53 17.625 17.31 17.34 1373150 17.34 down down correct
ONCT.US Oncternal Therapeutics Inc 20240513 0 8.82 8.92 8.4651 8.6 5932 8.6 down down correct
ONCY.US Oncolytics Biotech Inc 20240513 0 1.17 1.205 1.15 1.17 159786 1.17
ONDS.US Ondas Holdings Inc 20240513 0 0.7806 0.8499 0.7649 0.8443 182072 0.8443 up up correct
ONEW.US OneWater Marine Inc 20240513 0 24.64 25.86 24.64 25.47 70366 25.47 up up correct
ONVO.US Organovo Holdings Inc 20240513 0 0.94 0.951 0.9 0.951 85508 0.951 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240513 0 12.84 12.84 12.84 12.84 1 12.84
OPBK.US OP Bancorp 20240513 0 9.877 9.91 9.81 9.81 13877 9.81 down down correct
OPCH.US Option Care Health Inc 20240513 0 30.38 30.61 30.04 30.09 738205 30.09 down down correct
OPEN.US Opendoor Technologies Inc 20240513 0 2.37 2.51 2.35 2.48 18461180 2.48 up up correct
OPGN.US OpGen Inc 20240513 0 0.442 0.46 0.4 0.44 143223 0.44 down down correct
OPHC.US OptimumBank Holdings Inc 20240513 0 4.4 4.4 4.325 4.33 12149 4.33 down down correct
OPI.US Office Properties Income Trust 20240513 0 2.19 2.375 2.17 2.31 765191 2.31 up up correct
OPINL.US Office Properties Income Trust 20240513 0 10.75 10.955 10.75 10.9 9900 10.502 up up correct
OPK.US OPKO Health Inc 20240513 0 1.28 1.31 1.26 1.26 2245047 1.26 down down correct
OPOF.US Old Point Financial Corporation 20240513 0 13.9 14.5299 13.9 14.5299 749 14.5299 up up correct
OPRA.US Opera Limited 20240513 0 13.9 14.06 13.805 14 466577 14 up up correct
OPRT.US Oportun Financial Corporation 20240513 0 4.48 4.6 4.31 4.36 348623 4.36 down down correct
OPRX.US OptimizeRx Corporation 20240513 0 10.94 10.99 10.34 10.54 91739 10.54 down down correct
OPT.US Opthea Limited 20240513 0 3.68 3.76 3.65 3.67 26799 3.67 down down correct
OPTN.US OptiNose Inc 20240513 0 1.25 1.25 1.15 1.17 660177 1.17 down down correct
ORGN.US Origin Materials Inc 20240513 0 1.15 1.27 1.1113 1.17 2469590 1.17 up up correct
ORGNW.US Origin Materials Inc Warrant 20240513 0 0.0749 0.0749 0.0605 0.0662 29056 0.0662 down down correct
ORGO.US Organogenesis Holdings Inc 20240513 0 2.97 3.04 2.85 2.96 2976661 2.96 down down correct
ORGS.US Orgenesis Inc 20240513 0 0.57 0.617 0.57 0.609 20942 0.609 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240513 0 9.08 9.385 8.7 8.97 425134 8.97 down down correct
ORLY.US O'Reilly Automotive Inc 20240513 0 1026.26 1026.26 1008.04 1012.75 478100 1012.75 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240513 0 2.4 2.46 2.38 2.41 62612 2.41 up up correct
ORRF.US Orrstown Financial Services Inc 20240513 0 26.9 26.9 26.4 26.55 63742 26.55 down down correct
OSBC.US Old Second Bancorp Inc 20240513 0 14.67 14.81 14.555 14.62 188833 14.62 down down correct
OSIS.US OSI Systems Inc 20240513 0 137.6 138.98 135.86 136.19 69361 136.19 down down correct
OSPN.US OneSpan Inc 20240513 0 12.03 12.22 11.94 12 456651 12 down down correct
OSS.US One Stop Systems Inc 20240513 0 2.72 2.7693 2.36 2.37 148121 2.37 down down correct
OSUR.US OraSure Technologies Inc 20240513 0 4.83 5.2 4.83 5.16 1100410 5.16 up up correct
OSW.US OneSpaWorld Holdings Limited 20240513 0 14.85 14.85 14.69 14.76 351570 14.76 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240513 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240513 0 30.42 30.89 30.35 30.61 836352 30.61 up up correct
OTLK.US Outlook Therapeutics Inc 20240513 0 7.57 8.13 7.5 7.54 400795 7.54 down down correct
OTLY.US Oatly Group AB 20240513 0 1.24 1.3 1.23 1.27 1159679 1.27 up up correct
OTRK.US Ontrak Inc 20240513 0 0.2825 0.3144 0.2725 0.2796 630634 0.2796 down down correct
OTRKP.US Ontrak Inc 20240513 0 0.35 0.3999 0.35 0.3999 2620 0.3999 up up correct
OTTR.US Otter Tail Corporation 20240513 0 93.52 93.82 92.06 92.43 133318 91.9625 down down correct
OUST.US WT 20240513 0 0.0784 0.08 0.07 0.08 16100 0.08 up up correct
OVBC.US Ohio Valley Banc Corp 20240513 0 23.4 23.45 23.4 23.4 1062 23.4
OVID.US Ovid Therapeutics Inc 20240513 0 3 3.04 2.9881 3.02 69595 3.02 up up correct
OVLY.US Oak Valley Bancorp 20240513 0 23.805 25 23.79 25 41191 25 up up correct
OWSCX.US OWSCX 20240513 0 19.35 19.35 19.35 19.35 0 19.35
OXBR.US Oxbridge Re Holdings Limited 20240513 0 1.35 1.448 1.32 1.32 11353 1.32 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20240513 0 0.0374 0.0374 0.0374 0.0374 222 0.0374
OXLC.US Oxford Lane Capital Corp 20240513 0 5.25 5.28 5.22 5.24 2051800 5.1628 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240513 0 24 24.04 23.91 24.03 6600 24.03 up up correct
OXLCM.US Oxford Lane Capital Corp 20240513 0 25.04 25.09 25.02 25.02 15044 24.8797 down down correct
OXLCP.US Oxford Lane Capital Corp 20240513 0 23.665 23.665 23.54 23.54 6200 23.4109 down down correct
OXSQ.US Oxford Square Capital Corp 20240513 0 3.24 3.27 3.2198 3.23 304038 3.1949 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240513 0 22.42 22.42 22.42 22.42 300 22.42
OXSQZ.US Oxford Square Capital Corp. 20240513 0 24 24.29 24 24.03 1700 24.03 up up correct
OZK.US Bank OZK 20240513 0 48.14 48.51 48.06 48.2 723719 48.2 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20240513 0 16.99 17 16.6 16.98 10700 16.98 down up incorrect
PAA.US Plains All American Pipeline L.P 20240513 0 17.75 17.82 17.28 17.35 1969403 17.35 down up incorrect
PAAS.US Pan American Silver Corp 20240513 0 20.26 20.5299 19.79 19.97 3784759 19.97 down up incorrect
PACB.US Pacific Biosciences of California Inc 20240513 0 1.81 2.17 1.78 1.93 17024189 1.93 up down incorrect
PAGP.US Plains GP Holdings L.P 20240513 0 18.59 18.63 18.15 18.17 1935087 18.17 down up incorrect
PAHC.US Phibro Animal Health Corporation 20240513 0 17.99 18.61 17.61 18.11 161917 18.11 up down incorrect
PALI.US Palisade Bio Inc 20240513 0 6.71 6.71 6 6.22 22304 6.22 down up incorrect
PALT.US Paltalk Inc. Common Stock 20240513 0 3.1201 3.24 3.1201 3.2101 3558 3.2101 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20240513 0 8 8.15 7.66 7.79 387698 7.79 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240513 0 302 304.66 298.95 302.25 2086910 302.25 up up correct
PASG.US Passage Bio Inc 20240513 0 1.49 1.55 1.4412 1.48 32392 1.48 down down correct
PATK.US Patrick Industries Inc 20240513 0 115.91 115.985 112.53 113 134510 113 down down correct
PAVM.US PAVmed Inc 20240513 0 2.14 2.1795 1.85 1.92 54358 1.92 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240513 0 0.0462 0.0498 0.0331 0.0498 1811 0.0498 up up correct
PAX.US Patria Investments Limited 20240513 0 12.98 13 12.91 12.92 290917 12.7481 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240513 0 5.74 5.78 5.68 5.75 3821683 5.75 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240513 0 0.335 0.381 0.3275 0.3301 10777 0.3301 down down correct
PAYS.US PaySign Inc 20240513 0 4.91 4.91 4.69 4.74 174391 4.74 down down correct
PAYX.US Paychex Inc 20240513 0 122.97 124.8804 122.94 124.77 1685939 124.77 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240513 0 12.5999 12.5999 12.5999 12.5999 6 12.5999
PBFS.US Pioneer Bancorp Inc 20240513 0 9.29 9.29 9.12 9.2 3094 9.2 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20240513 0 12.26 12.43 12.26 12.355 1566 12.355 up down incorrect
PBLA.US Panbela Therapeutics Inc 20240513 0 0.3799 0.49 0.37 0.4061 71141 0.4061 up down incorrect
PBPB.US Potbelly Corporation 20240513 0 8.9 9.01 8.69 8.71 251252 8.71 down up incorrect
PBYI.US Puma Biotechnology Inc 20240513 0 4.84 5.14 4.8308 5.135 321432 5.135 up down incorrect
PCAR.US PACCAR Inc 20240513 0 109.78 109.83 106.24 106.85 2504536 106.55 down up incorrect
PCB.US PCB Bancorp 20240513 0 15.51 15.59 15.21 15.3 15900 15.3 down up incorrect
PCH.US PotlatchDeltic Corporation 20240513 0 43.58 44.06 43.58 44.03 358170 44.03 up down incorrect
PCRX.US Pacira BioSciences Inc 20240513 0 29.79 30.82 29.79 30.38 1242953 30.38 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240513 0 2.19 2.29 2.14 2.22 48080 2.22 up up correct
PCT.US PureCycle Technologies Inc 20240513 0 4.94 5.32 4.89 5.28 2585346 5.28 up up correct
PCTTU.US PureCycle Technologies Inc 20240513 0 7.47 7.47 7.47 7.47 10 7.47
PCTTW.US PureCycle Technologies Inc 20240513 0 1.2076 1.35 1.2076 1.32 13809 1.32 up up correct
PCTY.US Paylocity Holding Corporation 20240513 0 165.04 172.63 164.59 166.94 1023487 166.94 up up correct
PCVX.US Vaxcyte Inc 20240513 0 65.1 65.77 64.76 65.7 491979 65.7 up up correct
PCYO.US Pure Cycle Corporation 20240513 0 9.88 9.88 9.5 9.62 37149 9.62 down up incorrect
PDCO.US Patterson Companies Inc 20240513 0 25.51 25.846 25.42 25.56 1346679 25.56 up down incorrect
PDD.US Pinduoduo Inc 20240513 0 139.41 143 137.77 140.52 9728300 140.52 up down incorrect
PDEX.US Pro 20240513 0 18.65 19.24 18.65 18.91 9093 18.91 up down incorrect
PDFS.US PDF Solutions Inc 20240513 0 34.62 34.76 33.47 33.67 195693 33.67 down up incorrect
PDLB.US PDL Community Bancorp 20240513 0 8.7 8.78 8.61 8.61 14448 8.61 down down correct
PDSB.US PDS Biotechnology Corporation 20240513 0 3.52 3.66 3.4101 3.59 686240 3.59 up up correct
PDSKX.US PDSKX 20240513 0 25.57 25.57 25.57 25.57 0 25.57
PDSRX.US PDSRX 20240513 0 25.45 25.45 25.45 25.45 0 25.45
PDSYX.US PDSYX 20240513 0 25.83 25.83 25.83 25.83 0 25.83
PEB.US PH 20240513 0 18.5898 18.67 18.5898 18.67 4183 18.67 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240513 0 30.98 30.98 30.75 30.75 7512 30.75 down down correct
PEBO.US Peoples Bancorp Inc 20240513 0 30.67 30.67 30.32 30.4 57649 30.4 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240513 0 32.98 33.15 32.86 32.87 485432 32.7725 down down correct
PEGA.US Pegasystems Inc 20240513 0 61.79 63 61.75 62.13 436799 62.13 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240513 0 8.99 8.99 8.99 8.99 324 8.99
PENN.US Penn National Gaming Inc 20240513 0 15.51 16.35 15.51 15.86 4554121 15.86 up up correct
PEP.US PepsiCo Inc 20240513 0 180.51 181.35 179.85 180.9 4408084 180.9 up up correct
PERI.US Perion Network Ltd 20240513 0 11.9 12.7 11.88 12.28 842363 12.28 up up correct
PESI.US Perma 20240513 0 12.39 12.74 12.13 12.22 77866 12.22 down down correct
PETQ.US PetIQ Inc 20240513 0 18.62 19.89 18.55 19.44 553433 19.44 up up correct
PETS.US PetMed Express Inc 20240513 0 4.11 4.71 4.11 4.65 729293 4.65 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240513 0 0.61 0.7497 0.61 0.7497 15259 0.7497 up up correct
PETZ.US TDH Holdings Inc 20240513 0 1.09 1.15 1.09 1.1101 17988 1.1101 up up correct
PFALX.US PFALX 20240513 0 6.93 6.93 6.93 6.93 0 6.93
PFBC.US Preferred Bank 20240513 0 79.22 79.22 78.32 78.33 36419 78.33 down down correct
PFC.US Premier Financial Corp 20240513 0 21.4 21.56 21.03 21.05 95460 21.05 down down correct
PFFLX.US PFFLX 20240513 0 6.93 6.93 6.93 6.93 0 6.93
PFG.US Principal Financial Group Inc 20240513 0 84.26 84.75 83.85 83.92 621364 83.92 down down correct
PFIE.US Profire Energy Inc 20240513 0 1.48 1.495 1.4 1.4 470498 1.4 down down correct
PFIS.US Peoples Financial Services Corp 20240513 0 37.5 38.985 37.5 37.5 8593 37.5
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240513 0 6.93 6.93 6.93 6.93 0 6.93
PFLT.US PennantPark Floating Rate Capital Ltd 20240513 0 11.51 11.57 11.43 11.44 1183161 11.3375 down down correct
PFMT.US Performant Financial Corporation 20240513 0 3.22 3.22 3.13 3.15 80359 3.15 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240513 0 10.74 10.74 10.74 10.74 231 10.74
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240513 0 10.65 10.65 10.65 10.65 5 10.65
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240513 0 0.042 0.042 0.042 0.042 400 0.042
PFX.US Phenixfin Corporation 20240513 0 45.5 46.75 45.37 45.5 13002 45.5
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240513 0 22 22.5 22 22.5 1600 22.5 up up correct
PGC.US Peapack 20240513 0 23.18 23.62 23.075 23.29 190560 23.29 up up correct
PGEN.US Precigen Inc 20240513 0 1.27 1.37 1.27 1.35 1416185 1.35 up up correct
PGNY.US Progyny Inc 20240513 0 27.74 28.18 26.71 27.4 2054538 27.4 down down correct
PHAR.US Pharming Group NV 20240513 0 9.59 9.62 9.34 9.34 1435 9.34 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20240513 0 9.54 9.9986 9.39 9.67 600598 9.67 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240513 0 0.7009 0.7009 0.6512 0.6922 85871 0.6922 down down correct
PHUN.US Phunware Inc 20240513 0 6.75 7.59 6.73 7.08 519800 7.08 up up correct
PHVS.US Pharvaris N.V 20240513 0 21.68 22.135 20.75 21.17 22529 21.17 down down correct
PI.US Impinj Inc 20240513 0 163.39 164.18 159.05 159.82 458274 159.82 down down correct
PIIVX.US PIIVX 20240513 0 40.18 40.18 40.18 40.18 0 40.18
PINC.US Premier Inc 20240513 0 19.61 19.945 19.535 19.71 1470401 19.71 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240513 0 11.15 11.33 11.15 11.33 2372 11.33 up up correct
PIXY.US ShiftPixy Inc 20240513 0 1.79 1.8 1.7027 1.75 53381 1.75 down down correct
PKBK.US Parke Bancorp Inc 20240513 0 16.99 17.09 16.8 17.03 25014 17.03 up up correct
PKOH.US Park 20240513 0 27.28 27.65 26.35 26.35 20301 26.35 down down correct
PLAB.US Photronics Inc 20240513 0 29.14 29.3799 28.9274 29 172528 29 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240513 0 54.39 56.3075 54.06 55.4 1298440 55.4 up up correct
PLBC.US Plumas Bancorp 20240513 0 35.22 35.22 34.98 35.09 4400 35.09 down down correct
PLBY.US PLBY Group Inc 20240513 0 0.9011 0.9899 0.9 0.9397 303249 0.9397 up up correct
PLCE.US The Children's Place Inc 20240513 0 11.15 13.46 11.15 11.47 1203355 11.47 up up correct
PLL.US Piedmont Lithium Inc 20240513 0 13.45 15.1 13.4 14.295 687674 14.295 up up correct
PLMI.US Plum Acquisition Corp. I 20240513 0 11.16 11.16 11.12 11.12 354 11.12 down down correct
PLMIU.US Plum Acquisition Corp. I 20240513 0 11.4 11.4 11.14 11.14 600 11.14 down down correct
PLMIW.US Plum Acquisition Corp. I 20240513 0 0.305 0.305 0.1502 0.1502 400 0.1502 down down correct
PLMR.US Palomar Holdings Inc 20240513 0 83.98 84.32 83.11 83.12 204505 83.12 down down correct
PLPC.US Preformed Line Products Company 20240513 0 131.83 133.72 129.84 129.84 12388 129.84 down down correct
PLRX.US Pliant Therapeutics Inc 20240513 0 14.02 14.6 13.5 13.67 392358 13.67 down down correct
PLSE.US Pulse Biosciences Inc 20240513 0 7.44 7.55 7.11 7.15 272503 7.15 down down correct
PLTK.US Playtika Holding Corp 20240513 0 8.64 8.82 8.63 8.74 1300719 8.74 up up correct
PLUG.US Plug Power Inc 20240513 0 2.62 2.96 2.58 2.89 51034688 2.89 up down incorrect
PLUS.US ePlus inc 20240513 0 80.13 80.32 79.0101 79.36 111319 79.36 down up incorrect
PLXS.US Plexus Corp 20240513 0 108.5 108.5 107.12 107.21 66808 107.21 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20240513 0 8.76 8.83 8.49 8.51 1119136 8.51 down up incorrect
PMAAX.US PMAAX 20240513 0 10.29 10.29 10.29 10.29 0 10.29
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240513 0 2.18 2.18 2.08 2.09 3323 2.09 down up incorrect
PMD.US Psychemedics Corporation 20240513 0 2.55 2.55 2.55 2.55 1123 2.55
PMFLX.US PMFLX 20240513 0 10.29 10.29 10.29 10.29 0 10.29
PMGM.US Priveterra Acquisition Corp 20240513 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240513 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240513 0 19.05 19.29 19.01 19.127 35393 19.127 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20240513 0 22.09 24.48 22.06 22.85 49590 22.85 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20240513 0 2.16 2.26 2.1 2.13 565308 2.13 down up incorrect
PNBK.US Patriot National Bancorp Inc 20240513 0 3.54 3.54 3.54 3.54 748 3.54
PNFP.US Pinnacle Financial Partners Inc 20240513 0 84.14 84.14 83.08 83.42 234351 83.42 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20240513 0 23.33 23.44 23.29 23.35 12500 22.936 up up correct
PNNT.US PennantPark Investment Corporation 20240513 0 7.29 7.37 7.25 7.31 734168 7.24 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240513 0 104.565 104.565 103.5 103.5 1833 103.5 down down correct
PNTG.US The Pennant Group Inc 20240513 0 22.65 23.505 22.6 23.39 241916 23.39 up up correct
POAI.US Predictive Oncology Inc 20240513 0 1.77 1.77 1.6 1.67 187834 1.67 down down correct
PODD.US Insulet Corporation 20240513 0 166 170.49 160.23 161.02 1750499 161.02 down down correct
POLA.US Polar Power Inc 20240513 0 0.42 0.43 0.395 0.4141 171112 0.4141 down down correct
POOL.US Pool Corporation 20240513 0 377.76 378.62 372.05 373.09 231329 371.904 down down correct
POWI.US Power Integrations Inc 20240513 0 76.24 77.62 76.06 76.7 489766 76.7 up up correct
POWL.US Powell Industries Inc 20240513 0 169.89 171.07 159.745 160.42 302284 160.155 down down correct
POWW.US AMMO Inc 20240513 0 2.46 2.52 2.42 2.42 286297 2.42 down down correct
POWWP.US AMMO Inc 20240513 0 26.07 26.07 26.07 26.07 400 26.07
PPBI.US Pacific Premier Bancorp Inc 20240513 0 23.45 23.4599 22.89 22.98 454942 22.98 down up incorrect
PPBT.US Purple Biotech Ltd 20240513 0 0.55 0.55 0.501 0.52 66132 0.52 down up incorrect
PPC.US Pilgrim's Pride Corporation 20240513 0 37.17 37.92 36.96 37.78 577768 37.78 up down incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240513 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240513 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240513 0 9.04 9.24 8.97 9.06 8809 9.06 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20240513 0 3.97 4.0997 3.97 4.01 45630 4.01 up down incorrect
PPTA.US Midas Gold Corp. 20240513 0 5.5 5.5878 5.27 5.46 109405 5.46 down up incorrect
PRAA.US PRA Group Inc 20240513 0 26.76 27.2 26.145 26.77 336366 26.77 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20240513 0 47.11 48.235 43.85 45.19 363696 45.19 down up incorrect
PRCH.US Porch Group Inc 20240513 0 3.14 3.1815 2.77 2.77 1354511 2.77 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240513 0 63.02 64.6638 63 63.5 453652 63.5 up down incorrect
PRDEX.US PREDEX Funds 20240513 0 23.91 23.91 23.91 23.91 0 23.91
PRDO.US Perdoceo Education Corporation 20240513 0 23.94 24.07 23.61 23.87 343838 23.87 down up incorrect
PRFT.US Perficient Inc 20240513 0 73.57 73.7 73.46 73.47 653423 73.47 down up incorrect
PRFX.US PainReform Ltd 20240513 0 0.8106 0.855 0.7999 0.82 64116 0.82 up down incorrect
PRGS.US Progress Software Corporation 20240513 0 51.29 51.55 50.76 50.86 162124 50.86 down up incorrect
PRIM.US Primoris Services Corporation 20240513 0 50.42 50.679 49.16 49.32 541410 49.32 down down correct
PRIVX.US Sharespost 100 Fund 20240513 0 39.51 39.51 39.51 39.51 0 39.51
PRLD.US Prelude Therapeutics Incorporated 20240513 0 3.763 3.95 3.75 3.8 21629 3.8 up up correct
PRLVX.US PRLVX 20240513 0 38.86 38.86 38.86 38.86 0 38.86
PROC.US Procaps Group S.A. Ordinary Shares 20240513 0 2.71 2.76 2.62 2.7501 2110 2.7501 up up correct
PROF.US Profound Medical Corp 20240513 0 7.75 7.86 7.65 7.65 28287 7.65 down down correct
PROV.US Provident Financial Holdings Inc 20240513 0 12.69 12.69 12.69 12.69 574 12.5479
PRPH.US ProPhase Labs Inc 20240513 0 5.05 5.29 5.05 5.29 48076 5.29 up up correct
PRPL.US Purple Innovation Inc 20240513 0 1.53 1.56 1.46 1.46 398925 1.46 down down correct
PRPO.US Precipio Inc 20240513 0 6.03 6.3 6.03 6.28 2024 6.28 up up correct
PRQR.US ProQR Therapeutics N.V 20240513 0 1.96 2 1.94 1.98 80554 1.98 up up correct
PRTA.US Prothena Corporation plc 20240513 0 21.53 21.8302 20.65 20.71 745625 20.71 down down correct
PRTC.US PureTech Health plc 20240513 0 28.205 28.205 27.5202 27.5202 1203 27.5202 down down correct
PRTG.US Portage Biotech Inc 20240513 0 0.25 0.318 0.2301 0.2699 629347 0.2699 up up correct
PRTH.US Priority Technology Holdings Inc 20240513 0 3.69 3.74 3.59 3.64 48658 3.64 down down correct
PRTS.US CarParts.com Inc 20240513 0 1.05 1.14 1.05 1.1 1284207 1.1 up up correct
PRVA.US Privia Health Group Inc 20240513 0 18.22 18.565 17.89 17.99 825809 17.99 down down correct
PSA.US PQ 20240513 0 17.38 17.4 17.2988 17.4 5917 17.4 up up correct
PSEC.US Prospect Capital Corporation 20240513 0 5.5 5.5 5.4101 5.47 1251410 5.47 down down correct
PSHG.US Performance Shipping Inc 20240513 0 2.18 2.19 2.13 2.16 35389 2.16 down down correct
PSMT.US PriceSmart Inc 20240513 0 85.6 86.05 84.73 84.84 97193 84.84 down down correct
PSNL.US Personalis Inc 20240513 0 1.56 1.63 1.53 1.54 260708 1.54 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240513 0 18.1 18.1 18.1 18.1 0 18.1
PSTV.US Plus Therapeutics Inc 20240513 0 2.3 2.3 2.12 2.16 39556 2.16 down down correct
PSTX.US Poseida Therapeutics Inc 20240513 0 2.67 2.84 2.67 2.81 238855 2.81 up up correct
PT.US Pintec Technology Holdings Limited 20240513 0 1.06 1.08 1.05 1.08 107639 1.08 up up correct
PTC.US PTC Inc 20240513 0 180.82 181.38 178.05 179.12 653786 179.12 down down correct
PTCT.US PTC Therapeutics Inc 20240513 0 32.25 33.26 31.48 31.7 922311 31.7 down down correct
PTDEX.US PREDEX 20240513 0 24 24 24 24 0 24
PTEN.US Patterson 20240513 0 11 11.18 10.9 10.94 6057003 10.94 down down correct
PTGX.US Protagonist Therapeutics Inc 20240513 0 28.5 29.86 28.5 29.32 541028 29.32 up up correct
PTIX.US Protagenic Therapeutics Inc 20240513 0 1.3452 1.3452 1.3452 1.3452 69 1.3452
PTIXW.US Protagenic Therapeutics Inc 20240513 0 0.026 0.026 0.026 0.026 0 0.026
PTLO.US Portillo's Inc. Class A Common Stock 20240513 0 10.17 10.25 9.99 9.99 1535710 9.99 down down correct
PTMN.US Portman Ridge Finance Corporation 20240513 0 19.95 20 19.77 19.84 36310 19.84 down down correct
PTON.US Peloton Interactive Inc 20240513 0 4.33 4.54 4.19 4.19 18754221 4.19 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240513 0 0.6277 0.635 0.61 0.6169 158963 0.6169 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240513 0 17.57 17.9 17.3 17.33 28067 17.33 down down correct
PTVE.US Pactiv Evergreen Inc 20240513 0 13.33 13.45 13.24 13.35 200483 13.35 up up correct
PUBM.US PubMatic Inc 20240513 0 22.49 23.28 22.49 22.74 423823 22.74 up up correct
PUCK.US Goal Acquisitions Corp 20240513 0 10.76 10.76 10.76 10.76 2 10.76
PUCKU.US Goal Acquisitions Corp 20240513 0 10.45 10.45 10.45 10.45 100 10.45
PUCKW.US Goal Acquisitions Corp 20240513 0 0.0036 0.004 0.0036 0.004 44584 0.004 up up correct
PULM.US Pulmatrix Inc 20240513 0 1.85 1.85 1.76 1.78 3471 1.78 down down correct
PUYI.US Puyi Inc 20240513 0 9.198 9.25 8.832 8.94 10331 8.94 down down correct
PVBC.US Provident Bancorp Inc 20240513 0 9.35 9.46 9.35 9.35 21597 9.35
PWDEX.US PREDEX 20240513 0 24 24 24 24 0 24
PWFL.US PowerFleet Inc 20240513 0 5.21 5.52 5.19 5.48 919394 5.48 up up correct
PWOD.US Penns Woods Bancorp Inc 20240513 0 19.25 19.25 18.84 19.17 22366 19.17 down down correct
PWP.US Perella Weinberg Partners 20240513 0 15.24 15.27 14.91 14.96 473845 14.96 down down correct
PXLW.US Pixelworks Inc 20240513 0 1.83 1.89 1.78 1.815 289028 1.815 down down correct
PXS.US Pyxis Tankers Inc 20240513 0 4.96 4.98 4.925 4.98 21616 4.98 up up correct
PXSAP.US Pyxis Tankers Inc 20240513 0 24.74 24.74 24.74 24.74 2 24.74
PYCR.US Paycor HCM Inc. Common Stock 20240513 0 14.58 14.65 14.15 14.16 1585258 14.16 down down correct
PYPD.US PolyPid Ltd 20240513 0 4.743 4.743 4.743 4.743 11 4.743
PYPL.US PayPal Holdings Inc 20240513 0 63.435 64.43 63.19 63.95 7311600 63.95 up up correct
PYXS.US Pyxis Oncology Inc. 20240513 0 4.3 4.48 4.16 4.29 278814 4.29 down down correct
PZZA.US Papa John's International Inc 20240513 0 53.58 53.76 51.82 52.27 1669315 51.8089 down down correct
QCOM.US QUALCOMM Incorporated 20240513 0 183.18 184.725 182.9 184.21 6384837 184.21 up up correct
QCRH.US QCR Holdings Inc 20240513 0 59.79 59.79 58.21 58.38 30851 58.38 down down correct
QDEL.US Quidel Corporation 20240513 0 42.72 43.13 42.07 42.11 675321 42.11 down down correct
QFIN.US 360 DigiTech Inc 20240513 0 20.88 21.26 20.72 20.98 704995 20.98 up up correct
QH.US Quhuo Limited 20240513 0 0.54 0.618 0.5306 0.5501 390819 0.5501 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240513 0 4 4.08 3.965 4.04 92344 4.04 up up correct
QIWI.US QIWI plc 20240513 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240513 0 0.2746 0.2897 0.26 0.2695 118349 0.2695 down down correct
QLI.US Qilian International Holding Group Limited 20240513 0 0.7289 0.764 0.65 0.764 78433 0.764 up up correct
QLYS.US Qualys Inc 20240513 0 151.17 151.51 148.61 148.8 419060 148.8 down down correct
QMCO.US Quantum Corporation 20240513 0 0.531 0.5799 0.5112 0.5321 185378 0.5321 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240513 0 0.755 0.79 0.717 0.7894 61996 0.7894 up up correct
QNST.US QuinStreet Inc 20240513 0 18.59 18.6 17.81 17.95 490410 17.95 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240513 0 23.74 23.75 23.6 23.6 69400 23.6 down down correct
QRHC.US Quest Resource Holding Corporation 20240513 0 9.64 10.48 9.64 9.9 118460 9.9 up up correct
QRTEA.US Qurate Retail Inc 20240513 0 0.701 0.8678 0.6969 0.83 15291170 0.83 up up correct
QRTEB.US Qurate Retail Inc 20240513 0 4.29 4.298 4.01 4.05 1712 4.05 down down correct
QRTEP.US Qurate Retail Inc 20240513 0 49.2 49.98 49.04 49.85 41700 49.85 up up correct
QRVO.US Qorvo Inc 20240513 0 98 99.3 97.92 98.35 1113500 98.35 up up correct
QSI.US Quantum 20240513 0 1.69 1.8 1.67 1.72 625470 1.72 up up correct
QSIAW.US Quantum 20240513 0 0.2014 0.2015 0.1898 0.19 20901 0.19 down down correct
QTRX.US Quanterix Corporation 20240513 0 16.95 17.505 16.84 16.86 309105 16.86 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240513 0 0.7959 0.7974 0.7105 0.7551 1125824 0.7551 down down correct
QUIK.US QuickLogic Corporation 20240513 0 12.61 12.83 12.3 12.56 419049 12.56 down down correct
QURE.US uniQure N.V 20240513 0 4.93 5.1 4.855 4.88 410147 4.88 down down correct
RAIL.US FreightCar America Inc 20240513 0 3.53 3.671 3.46 3.48 55702 3.48 down down correct
RAND.US Rand Capital Corporation 20240513 0 14.69 15.25 14.3501 14.7701 5180 14.7701 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240513 0 6.36 6.9 6.11 6.11 60685 6.11 down down correct
RAPT.US RAPT Therapeutics Inc 20240513 0 4.33 4.48 4.31 4.4 1074251 4.4 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240513 0 40.99 41.97 40.59 40.96 440612 40.96 down down correct
RAVE.US RAVE Restaurant Group Inc 20240513 0 1.8 1.89 1.8 1.89 17559 1.89 up up correct
RBB.US RBB Bancorp 20240513 0 18.75 18.8488 18.52 18.53 24371 18.53 down down correct
RBBN.US Ribbon Communications Inc 20240513 0 3.16 3.245 3.13 3.13 243100 3.13 down down correct
RBCAA.US Republic Bancorp Inc 20240513 0 53.79 53.99 53.14 53.14 16064 53.14 down down correct
RBCN.US Rubicon Technology Inc 20240513 0 0.82 0.82 0.8 0.8 200 0.8 down down correct
RBKB.US Rhinebeck Bancorp Inc 20240513 0 7.52 7.71 7.52 7.7 2018 7.7 up up correct
RCAT.US Red Cat Holdings Inc 20240513 0 1.19 1.21 1.13 1.14 582251 1.14 down down correct
RCEL.US AVITA Medical Inc 20240513 0 8.27 8.75 8.27 8.35 239554 8.35 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240513 0 9.92 9.92 9.92 9.92 0 9.92
RCICX.US Resource Credit Income Fund Class C 20240513 0 10.03 10.03 10.03 10.03 0 10.03
RCIIX.US Resource Credit Income Fund Class I Shar 20240513 0 9.93 9.93 9.93 9.93 0 9.93
RCILX.US RCILX 20240513 0 9.91 9.91 9.91 9.91 0 9.91
RCIWX.US Resource Credit Income Fund Class W Shar 20240513 0 9.91 9.91 9.91 9.91 0 9.91
RCKT.US Rocket Pharmaceuticals Inc 20240513 0 22.92 23.405 22.83 23.09 363426 23.09 up up correct
RCKY.US Rocky Brands Inc 20240513 0 34.1 36.28 34.1 35.3 75890 35.3 up up correct
RCM.US R1 RCM Inc 20240513 0 12.1 12.34 11.85 11.95 2894380 11.95 down down correct
RCMT.US RCM Technologies Inc 20240513 0 20.53 21.8005 20.53 21.59 89161 21.59 up up correct
RCON.US Recon Technology Ltd 20240513 0 1.76 1.8684 1.76 1.7884 101753 1.7884 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240513 0 1.26 1.6022 1.26 1.6022 20759 1.6022 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240513 0 0.0051 0.0051 0.0051 0.0051 499 0.0051
RDCM.US RADCOM Ltd 20240513 0 9.25 9.46 9.25 9.4 10352 9.4 up up correct
RDFN.US Redfin Corporation 20240513 0 7.3 8.17 7.3 8 7823764 8 up up correct
RDHL.US RedHill Biopharma Ltd 20240513 0 0.46 0.4637 0.45 0.4637 149505 0.4637 up up correct
RDI.US Reading International Inc 20240513 0 1.7 1.75 1.7 1.75 1032 1.75 up up correct
RDNT.US RadNet Inc 20240513 0 55.27 55.75 54.16 55.72 549234 55.72 up up correct
RDUS.US Radius Health Inc 20240513 0 18.51 18.97 18.51 18.53 144600 18.53 up up correct
RDVT.US Red Violet Inc 20240513 0 20.65 21.7 20.65 21 69070 21 up up correct
RDWR.US Radware Ltd 20240513 0 19.3 20.12 19.3 19.67 276331 19.67 up up correct
REAL.US The RealReal Inc 20240513 0 4.19 4.5 4.18 4.41 3582165 4.41 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240513 0 4.8 4.9 4.71 4.81 513335 4.81 up up correct
REE.US REE Automotive Ltd. 20240513 0 4.27 4.66 4.27 4.46 32396 4.46 up up correct
REED.US Reed's Inc 20240513 0 1.2 1.24 1.09 1.2 8800 1.2
REFR.US Research Frontiers Incorporated 20240513 0 2.07 2.2 1.9101 2.09 100978 2.09 up up correct
REG.US Regency Centers Corporation 20240513 0 59.9 59.96 59.52 59.8 1009293 59.8 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240513 0 980 982.58 970.99 976.96 284300 976.96 down down correct
REKR.US Rekor Systems Inc 20240513 0 1.71 1.71 1.62 1.64 1898650 1.64 down down correct
RELI.US Reliance Global Group Inc 20240513 0 0.267 0.267 0.2581 0.2598 103307 0.2598 down down correct
RELIW.US Reliance Global Group Inc 20240513 0 0.0571 0.0571 0.0571 0.0571 0 0.0571
RELL.US Richardson Electronics Ltd 20240513 0 10.5 10.64 10.315 10.48 92479 10.48 down down correct
RELY.US Remitly Global Inc. Common Stock 20240513 0 14.52 14.59 14.225 14.29 3053130 14.29 down down correct
REPL.US Replimune Group Inc 20240513 0 6.46 6.84 6.34 6.59 408108 6.59 up up correct
RETO.US ReTo Eco 20240513 0 1.3 1.444 1.3 1.41 56907 1.41 up up correct
REYN.US Reynolds Consumer Products Inc 20240513 0 29.36 29.45 28.885 29.02 465399 28.79 down down correct
RFIL.US RF Industries Ltd 20240513 0 2.88 3.0107 2.88 2.94 1470 2.94 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240513 0 5.04 5.94 5.04 5.5 1242 5.5 up up correct
RGCO.US RGC Resources Inc 20240513 0 20.722 20.825 20.4 20.45 6525 20.45 down down correct
RGEN.US Repligen Corporation 20240513 0 166.8 169.62 163.065 163.34 391163 163.34 down down correct
RGLD.US Royal Gold Inc 20240513 0 127.36 127.56 125.17 126.45 231061 126.45 down down correct
RGLS.US Regulus Therapeutics Inc 20240513 0 2.21 2.28 2.03 2.09 543864 2.09 down down correct
RGNX.US REGENXBIO Inc 20240513 0 15.72 16.32 15.42 15.74 483961 15.74 up up correct
RGP.US Resources Connection Inc 20240513 0 11.41 11.68 11.395 11.61 278289 11.4694 up up correct
RIBT.US RiceBran Technologies 20240513 0 0.16 0.18 0.16 0.16 32800 0.16
RICK.US RCI Hospitality Holdings Inc 20240513 0 48.09 48.48 46.7201 48.15 119472 48.15 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240513 0 1 1.01 0.9519 0.9822 708826 0.9822 down down correct
RILY.US B. Riley Financial Inc 20240513 0 33 35.63 32.85 34.98 1014107 34.98 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240513 0 21.01 21.74 21.01 21.32 10000 21.32 up up correct
RILYM.US RILYM 20240513 0 24.2 24.3 24.2 24.299 28900 24.299 up up correct
RILYN.US B. Riley Financial Inc 20240513 0 20.44 21.4 20.44 21.4 20000 21.4 up up correct
RILYP.US B. Riley Financial Inc 20240513 0 20 20.1 19.7 19.925 16500 19.925 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240513 0 18.24 18.64 18.2 18.49 9500 18.49 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240513 0 17.14 17.4 17.019 17.29 24800 17.29 up up correct
RIOT.US Riot Blockchain Inc 20240513 0 9.51 9.77 9.4 9.5 12079810 9.5 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240513 0 10.04 11.19 10.025 10.9 65312719 10.9 up down incorrect
RKDA.US Arcadia Biosciences Inc 20240513 0 2 2.1 1.96 2.0387 2590 2.0387 up down incorrect
RKLB.US Rocket Lab USA Inc. 20240513 0 4.16 4.46 4.15 4.16 10483200 4.16
RLAY.US Relay Therapeutics Inc 20240513 0 6.6 6.76 6.36 6.42 1170393 6.42 down up incorrect
RLMD.US Relmada Therapeutics Inc 20240513 0 3.6 3.69 3.5 3.53 58248 3.53 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20240513 0 1.84 1.91 1.77 1.78 144858 1.78 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20240513 0 11.13 11.61 11.13 11.25 21206 11.25 up down incorrect
RMBL.US RumbleON Inc 20240513 0 5.77 6.25 5.77 6.09 112863 6.09 up down incorrect
RMBS.US Rambus Inc 20240513 0 57.31 57.46 56.39 56.94 831318 56.94 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20240513 0 3.5 3.57 3.49 3.49 16123 3.49 down up incorrect
RMGC.US RMG Acquisition Corp. III 20240513 0 9.75 9.75 9.75 9.75 0 9.75
RMGCU.US RMG Acquisition Corp. III 20240513 0 9.4 9.4 9.4 9.4 300 9.4
RMNI.US Rimini Street Inc 20240513 0 2.34 2.35 2.265 2.32 275346 2.32 down up incorrect
RMR.US The RMR Group Inc 20240513 0 23.94 24.27 23.9 24.23 54422 24.23 up down incorrect
RMTI.US Rockwell Medical Inc 20240513 0 1.63 1.71 1.6001 1.7 79014 1.7 up down incorrect
RNA.US Avidity Biosciences Inc 20240513 0 26.04 26.7 25.68 26.02 783775 26.02 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240513 0 1.14 1.15 0.55 0.6162 7005971 0.6162 down up incorrect
RNLX.US Renalytix Plc 20240513 0 0.62 0.622 0.61 0.6191 86994 0.6191 down up incorrect
RNST.US Renasant Corporation 20240513 0 30.93 30.98 30.61 30.68 153347 30.68 down up incorrect
RNW.US Renew Energy Global PLC 20240513 0 6.05 6.14 6.02 6.03 449442 6.03 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20240513 0 0.4 0.548 0.4 0.548 33500 0.548 up up correct
RNXT.US RenovoRx Inc. Common Stock 20240513 0 1.37 1.44 1.36 1.41 19366 1.41 up up correct
ROAD.US Construction Partners Inc 20240513 0 56 56.23 54.63 54.92 405957 54.92 down down correct
ROCK.US Gibraltar Industries Inc 20240513 0 75.19 75.19 73.9726 74.26 126618 74.26 down down correct
ROIC.US Retail Opportunity Investments Corp 20240513 0 12.48 12.525 12.43 12.48 533612 12.48
ROIV.US Roivant Sciences Ltd. Common Shares 20240513 0 11.11 11.25 11.1 11.18 2272515 11.18 up up correct
ROKU.US Roku Inc 20240513 0 58.38 61.09 58.36 60.16 3744943 60.16 up up correct
ROOT.US Root Inc 20240513 0 64.6 65.912 62 62.95 375074 62.95 down down correct
ROST.US Ross Stores Inc 20240513 0 134.61 135.87 133.405 133.6 1946451 133.6 down down correct
RPAY.US Repay Holdings Corporation 20240513 0 10.45 10.66 10.095 10.3 572110 10.3 down up incorrect
RPD.US Rapid7 Inc 20240513 0 37.79 38.445 36.89 37.08 1179079 37.08 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20240513 0 1.7 1.73 1.5501 1.59 6417681 1.59 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240513 0 0.82 0.84 0.8 0.8214 21413 0.8214 up down incorrect
RPRX.US Royalty Pharma plc 20240513 0 28.31 28.56 28.1 28.38 2033673 28.1687 up down incorrect
RPTX.US Repare Therapeutics Inc 20240513 0 3.56 3.89 3.55 3.7 301631 3.7 up down incorrect
RRBI.US Red River Bancshares Inc 20240513 0 47.675 47.98 47.15 47.15 5409 47.15 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20240513 0 7.72 7.92 7.6987 7.78 171572 7.78 up down incorrect
RRR.US Red Rock Resorts Inc 20240513 0 50.96 51.14 50.08 50.39 372815 50.39 down up incorrect
RSLS.US ReShape Lifesciences Inc 20240513 0 0.169 0.175 0.1602 0.167 153559 0.167 down up incorrect
RSSS.US Research Solutions Inc 20240513 0 2.88 2.895 2.84 2.84 9569 2.84 down up incorrect
RSVR.US Reservoir Media Inc 20240513 0 8.38 8.56 8.38 8.55 15250 8.55 up down incorrect
RSVRW.US Reservoir Media Management Inc 20240513 0 1.145 1.145 1.145 1.145 0 1.145
RUN.US Sunrun Inc 20240513 0 11.32 12.4 11.32 11.52 10570230 11.52 up down incorrect
RUSHA.US Rush Enterprises Inc 20240513 0 47.39 47.39 45.85 45.89 271283 45.89 down up incorrect
RUSHB.US Rush Enterprises Inc 20240513 0 44.28 44.28 42.54 42.63 18684 42.63 down up incorrect
RVMD.US Revolution Medicines Inc 20240513 0 37.52 37.92 36.8 37.17 1453278 37.17 down up incorrect
RVNC.US Revance Therapeutics Inc 20240513 0 3.4 3.6 3.225 3.32 2851917 3.32 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240513 0 1.88 1.99 1.68 1.7 526223 1.7 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240513 0 0.33 0.33 0.2801 0.3201 18679 0.3201 down down correct
RVSB.US Riverview Bancorp Inc 20240513 0 4.21 4.27 4.07 4.15 23656 4.15 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240513 0 11.62 11.69 11.53 11.67 773100 11.67 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240513 0 9.42 10.396 9.06 9.48 15407570 9.48 up up correct
RXST.US RxSight Inc. Common Stock 20240513 0 60 60.49 57.54 58.79 325453 58.79 down down correct
RXT.US Rackspace Technology Inc 20240513 0 2.03 2.145 1.965 2.03 1154391 2.03
RYAAY.US Ryanair Holdings plc 20240513 0 130.28 130.28 128.31 128.56 447006 128.56 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240513 0 39.21 40.86 38.98 40.2 407665 40.2 up up correct
RZB.US Reinsurance Group of America Incorporated 20240513 0 25.25 25.28 25.085 25.15 7000 25.15 down down correct
RZLT.US Rezolute Inc 20240513 0 3.03 3.03 2.82 2.85 228277 2.85 down down correct
SABR.US Sabre Corporation 20240513 0 2.91 3.12 2.87 3.02 7043817 3.02 up up correct
SABS.US SAB Biotherapeutics Inc 20240513 0 4.01 4.2 3.91 4.09 12185 4.09 up up correct
SABSW.US SAB Biotherapeutics Inc 20240513 0 0.04 0.04 0.04 0.04 15063 0.04
SAFT.US Safety Insurance Group Inc 20240513 0 83.31 84.03 81.54 81.69 35106 81.69 down down correct
SAGE.US Sage Therapeutics Inc 20240513 0 11.96 12.38 11.81 12.165 805198 12.165 up up correct
SAIA.US Saia Inc 20240513 0 410.94 413.28 401.53 403.02 250017 403.02 down down correct
SALM.US Salem Media Group Inc 20240513 0 0.33 0.3995 0.33 0.38 128089 0.38 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240513 0 15.09 15.29 14.86 15.09 66610 15.09
SANA.US Sana Biotechnology Inc 20240513 0 7.67 8 7.44 7.91 1741935 7.91 up up correct
SANM.US Sanmina Corporation 20240513 0 65.47 65.5 64.21 64.92 284949 64.92 down down correct
SANW.US S&W Seed Company 20240513 0 0.417 0.43 0.39 0.3901 45215 0.3901 down down correct
SASR.US Sandy Spring Bancorp Inc 20240513 0 23.06 23.24 22.79 22.79 253642 22.79 down down correct
SATS.US EchoStar Corporation 20240513 0 15.47 16.01 15.36 15.87 983832 15.87 up up correct
SAVA.US Cassava Sciences Inc 20240513 0 20.5 21.55 20.258 20.62 592902 20.62 up up correct
SBAC.US SBA Communications Corporation 20240513 0 199.79 200 196.33 198.03 719232 198.03 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240513 0 24.53 24.7 24.02 24.09 289624 24.09 down down correct
SBET.US Sharplink Gaming Ltd 20240513 0 0.9579 1.03 0.9579 1 6439 1 up up correct
SBFG.US SB Financial Group Inc 20240513 0 13.7 13.7 13.7 13.7 2637 13.7
SBGI.US Sinclair Broadcast Group Inc 20240513 0 15.37 15.68 14.63 15.035 636642 15.035 down down correct
SBLK.US Star Bulk Carriers Corp 20240513 0 25.74 25.92 25.4 25.7 1716193 25.7 down down correct
SBNY.US Signature Bank 20240513 0 3.2 3.5 3.2 3.35 280473 3.35 up up correct
SBRA.US Sabra Health Care REIT Inc 20240513 0 14.59 14.705 14.44 14.49 1358292 14.1898 down down correct
SBSI.US Southside Bancshares Inc 20240513 0 28.15 28.3 27.84 27.84 96259 27.84 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240513 0 5.07 5.08 5.03 5.03 18869 5.03 down down correct
SBUX.US Starbucks Corporation 20240513 0 76.22 76.84 75.8 76.18 10953600 75.6064 down down correct
SCHL.US Scholastic Corporation 20240513 0 36.12 36.35 36.04 36.07 102270 36.07 down down correct
SCKT.US Socket Mobile Inc 20240513 0 1.26 1.34 1.23 1.335 46919 1.335 up up correct
SCOR.US comScore Inc 20240513 0 14 14.7 13.58 13.58 14471 13.58 down down correct
SCPH.US scPharmaceuticals Inc 20240513 0 4.54 4.68 4.35 4.35 179735 4.35 down down correct
SCPS.US Scopus BioPharma Inc 20240513 0 0.0011 0.0011 0.0011 0.0011 2506 0.0011
SCSC.US ScanSource Inc 20240513 0 47.39 47.57 46.425 46.81 204201 46.81 down up incorrect
SCVL.US Shoe Carnival Inc 20240513 0 35.46 36.41 35.44 35.62 227849 35.62 up down incorrect
SCWX.US SecureWorks Corp 20240513 0 6.31 6.3307 6.2 6.3 94913 6.3 down up incorrect
SCYX.US SCYNEXIS Inc 20240513 0 1.94 2.17 1.93 2.04 370279 2.04 up down incorrect
SDGR.US Schrödinger Inc 20240513 0 22.82 23.52 22.82 23.18 1010049 23.18 up down incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240513 0 2.94 3.0209 2.79 2.81 140469 2.81 down up incorrect
SEAC.US SeaChange International Inc 20240513 0 5.1 5.1 5.1 5.1 1300 5.1
SEAT.US Vivid Seats Inc. Class A Common Stock 20240513 0 5.55 5.58 5.42 5.44 1285013 5.44 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20240513 0 0.909 0.92 0.61 0.8 13000 0.8 down up incorrect
SEDG.US SolarEdge Technologies Inc 20240513 0 49 53 48.82 52.21 3322040 52.21 up down incorrect
SEED.US Origin Agritech Limited 20240513 0 4.75 5.75 4.75 5.58 111834 5.58 up down incorrect
SEEL.US Seelos Therapeutics Inc 20240513 0 0.27 0.29 0.2681 0.2751 57341 2.2008 up down incorrect
SEER.US Seer Inc 20240513 0 2 2.1 1.99 1.99 310908 1.99 down up incorrect
SEIC.US SEI Investments Company 20240513 0 68.64 68.64 67.76 67.79 377494 67.79 down down correct
SELF.US Global Self Storage Inc 20240513 0 5.08 5.15 5.03 5.1158 97080 5.1158 up up correct
SENEA.US Seneca Foods Corporation 20240513 0 60.2 60.575 59.43 59.56 15298 59.56 down down correct
SENEB.US Seneca Foods Corporation 20240513 0 59.75 59.75 59.75 59.75 3 59.75
SERA.US Sera Prognostics Inc. Class A Common Stock 20240513 0 9.05 9.415 9.01 9.1 49368 9.1 up up correct
SFBC.US Sound Financial Bancorp Inc 20240513 0 39.25 39.25 39.25 39.25 151 39.25
SFBS.US ServisFirst Bancshares Inc 20240513 0 65 65.42 64.6 64.66 138116 64.66 down down correct
SFIX.US Stitch Fix Inc 20240513 0 2.11 2.52 2.11 2.43 2724032 2.43 up up correct
SFM.US Sprouts Farmers Market Inc 20240513 0 76.49 77.17 75.95 76.09 903663 76.09 down down correct
SFNC.US Simmons First National Corporation 20240513 0 18.03 18.1 17.9 17.93 315806 17.93 down down correct
SFST.US Southern First Bancshares Inc 20240513 0 27.69 27.69 27.04 27.5 11172 27.5 down down correct
SGA.US Saga Communications Inc 20240513 0 20.64 20.81 20 20.1 11553 20.1 down down correct
SGBX.US SG Blocks Inc 20240513 0 4.94 5.03 4.4353 4.66 304621 4.66 down down correct
SGC.US Superior Group of Companies Inc 20240513 0 20.49 21.04 19.32 19.9 180119 19.7604 down up incorrect
SGH.US SMART Global Holdings Inc 20240513 0 18.99 19.38 18.87 19.22 577448 19.22 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20240513 0 5.41 5.5 5.31 5.42 104597 5.42 up down incorrect
SGMA.US SigmaTron International Inc 20240513 0 4.84 4.98 4.8174 4.95 28457 4.95 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20240513 0 17.24 17.735 16.99 17 695925 17 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20240513 0 0.591 0.6 0.5329 0.5514 3598311 0.5514 down up incorrect
SGRP.US SPAR Group Inc 20240513 0 1.72 1.7899 1.72 1.755 40481 1.755 up up correct
SGRY.US Surgery Partners Inc 20240513 0 26.89 26.97 25.25 25.88 996135 25.88 down down correct
SHBI.US Shore Bancshares Inc 20240513 0 11.27 11.35 11.05 11.09 107573 10.9699 down down correct
SHC.US Sotera Health Company 20240513 0 11.06 11.43 10.935 11.38 1196078 11.38 up up correct
SHCR.US Sharecare Inc 20240513 0 0.7718 0.8279 0.7082 0.71 2492495 0.71 down down correct
SHCRW.US Sharecare Inc 20240513 0 0.02 0.023 0.02 0.02 5300 0.02
SHEN.US Shenandoah Telecommunications Company 20240513 0 16.86 17.46 16.86 17.1 189444 17.1 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240513 0 10.52 10.6 10.33 10.4 369990 10.4 down down correct
SHLS.US Shoals Technologies Group Inc 20240513 0 7 7.22 6.895 7.13 9321630 7.13 up up correct
SHO.US PI 20240513 0 19.7 19.79 19.6 19.6 1569 19.6 down down correct
SHOO.US Steven Madden Ltd 20240513 0 41.84 42.54 41.61 41.96 603823 41.96 up up correct
SHYF.US The Shyft Group Inc 20240513 0 12.6 12.89 12.59 12.6 260873 12.5499
SIBN.US SI 20240513 0 15.42 15.555 14.62 15 437376 15 down down correct
SIEB.US Siebert Financial Corp 20240513 0 2.23 2.3999 1.9635 2.21 24931 2.21 down down correct
SIFY.US Sify Technologies Limited 20240513 0 1.22 1.22 1.2 1.21 17336 1.21 down down correct
SIGA.US SIGA Technologies Inc 20240513 0 7.44 7.665 7.34 7.45 981314 7.45 up up correct
SIGI.US Selective Insurance Group Inc 20240513 0 98.5 99.04 96.96 97.11 229698 96.76 down down correct
SIGIP.US Selective Insurance Group Inc 20240513 0 18.468 18.59 18.33 18.33 4200 18.33 down down correct
SILC.US Silicom Ltd 20240513 0 17.245 17.31 16.765 17.3 49884 17.3 up up correct
SILK.US Silk Road Medical Inc 20240513 0 21.21 21.48 20.58 20.72 384403 20.72 down down correct
SIMO.US Silicon Motion Technology Corporation 20240513 0 76.35 76.6065 74.98 75.13 364833 75.13 down down correct
SINT.US Sintx Technologies Inc 20240513 0 0.0405 0.0417 0.0367 0.0388 14771730 0.0388 down down correct
SIRI.US Sirius XM Holdings Inc 20240513 0 3.09 3.16 3.06 3.14 16651500 3.14 up up correct
SISI.US Shineco Inc 20240513 0 0.7555 0.7929 0.7551 0.7633 63333 0.7633 up up correct
SITM.US SiTime Corporation 20240513 0 123.39 127.095 122.76 124.01 184345 124.01 up up correct
SJ.US Scienjoy Holding Corporation 20240513 0 0.97 0.97 0.8391 0.94 23111 0.94 down down correct
SKIN.US The Beauty Health Company 20240513 0 2.72 2.82 2.63 2.735 2504105 2.735 up up correct
SKYT.US SkyWater Technology Inc 20240513 0 7.84 7.86 7.27 7.76 1247233 7.76 down down correct
SKYW.US SkyWest Inc 20240513 0 78 78.8856 76.1 76.24 302199 76.24 down down correct
SLAB.US Silicon Laboratories Inc 20240513 0 126 129.2136 126 127.09 197372 127.09 up up correct
SLAMU.US Slam Corp 20240513 0 11.07 11.07 11.07 11.07 500 11.07
SLDB.US Solid Biosciences Inc 20240513 0 10.59 10.68 9.35 9.75 163043 9.75 down down correct
SLGL.US Sol 20240513 0 0.7 0.74 0.6505 0.6895 17989 0.6895 down down correct
SLGN.US Silgan Holdings Inc 20240513 0 47.95 48.18 47.38 47.4 516980 47.4 down down correct
SLM.US SLM Corporation 20240513 0 21.96 22.04 21.455 21.49 1053560 21.49 down down correct
SLMBP.US SLM Corporation 20240513 0 77.28 77.28 77.23 77.27 3400 77.27 down down correct
SLN.US Silence Therapeutics plc 20240513 0 21.2 22.15 20.69 20.82 79351 20.82 down down correct
SLNG.US Stabilis Solutions Inc 20240513 0 4.1678 4.1678 4.11 4.162 1983 4.162 down down correct
SLNH.US Soluna Holdings Inc 20240513 0 2.5 2.61 2.36 2.37 94954 2.37 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240513 0 2.2 2.2 1.95 1.95 7500 1.95 down down correct
SLNO.US Soleno Therapeutics Inc 20240513 0 45.17 45.17 42.21 42.8 429620 42.8 down down correct
SLP.US Simulations Plus Inc 20240513 0 48.66 49.2 48.37 49.05 66629 49.05 up up correct
SLRC.US SLR Investment Corp 20240513 0 16.21 16.23 16.04 16.05 108302 16.05 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20240513 0 0.481 0.4975 0.47 0.49 15861 0.49 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20240513 0 1.37 1.4197 1.33 1.37 679379 1.37
SMBC.US Southern Missouri Bancorp Inc 20240513 0 42.61 42.68 41.8501 41.92 22452 41.71 down up incorrect
SMBK.US SmartFinancial Inc 20240513 0 22.72 22.835 22.32 22.65 22801 22.65 down up incorrect
SMCI.US Super Micro Computer Inc 20240513 0 810.82 811.99 762.63 782.76 2814702 782.76 down up incorrect
SMID.US Smith 20240513 0 32.18 33.36 32.18 32.6 8926 32.6 up down incorrect
SMIT.US Schmitt Industries Inc 20240513 0 0.0301 0.0301 0.0301 0.0301 0 0.0301
SMLR.US Semler Scientific Inc. Common Stock 20240513 0 23 23.7095 22.99 23.085 40855 23.085 up down incorrect
SMMT.US Summit Therapeutics Inc 20240513 0 4.6 5.08 4.51 4.8 2065715 4.8 up up correct
SMPL.US The Simply Good Foods Company 20240513 0 37.65 38.22 37.49 38.14 422194 38.14 up up correct
SMSI.US Smith Micro Software Inc 20240513 0 2.63 2.7799 2.555 2.725 119024 2.725 up up correct
SMTC.US Semtech Corporation 20240513 0 39.6 39.87 38.57 38.64 1028134 38.64 down down correct
SMTI.US Sanara MedTech Inc 20240513 0 31.45 31.75 28.815 29.28 35927 29.28 down down correct
SNAX.US Stryve Foods Inc 20240513 0 1.72 1.78 1.6901 1.7526 10481 1.7526 up up correct
SNAXW.US Stryve Foods Inc 20240513 0 0.007 0.0092 0.007 0.0087 11002 0.0087 up up correct
SNBR.US Sleep Number Corporation 20240513 0 15.56 16.07 15.41 15.48 324460 15.48 down down correct
SNCR.US Synchronoss Technologies Inc 20240513 0 8 8.6 8 8.47 23200 8.47 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240513 0 21.096 21.096 20.99 21 3800 21 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20240513 0 11.55 11.84 11.46 11.65 659853 11.65 up up correct
SND.US Smart Sand Inc 20240513 0 2.35 2.37 2.26 2.3 334985 2.3 down down correct
SNDL.US Sundial Growers Inc 20240513 0 2.29 2.495 2.28 2.4 5696947 2.4 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240513 0 22.05 22.29 20.88 20.97 1271693 20.97 down down correct
SNES.US SenesTech Inc 20240513 0 0.7 0.7485 0.68 0.69 172338 0.69 down down correct
SNEX.US StoneX Group Inc 20240513 0 77.35 77.855 75.28 75.49 128925 75.49 down down correct
SNFCA.US Security National Financial Corporation 20240513 0 6.85 6.977 6.61 6.66 84593 6.66 down down correct
SNGX.US Soligenix Inc 20240513 0 0.408 0.408 0.383 0.39 364007 0.39 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240513 0 0.1502 0.155 0.147 0.15 130466 0.15 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20240513 0 10.61 10.62 10.61 10.61 224362 10.61
SNPS.US Synopsys Inc 20240513 0 561.37 561.37 553.615 557.39 547942 557.39 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240513 0 4.62 4.6601 4.3501 4.52 38642 4.52 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240513 0 1.53 1.782 1.53 1.57 230726 1.57 up up correct
SNT.US Senstar Technologies Ltd. 20240513 0 1.28 1.4 1.28 1.4 1703 1.4 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240513 0 1.852 1.9315 1.85 1.89 2086 1.89 up up correct
SNY.US Sanofi 20240513 0 49.82 50.31 49.76 50.21 1254461 50.21 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240513 0 7.03 7.32 7 7.11 55263992 7.11 up up correct
SOHO.US Sotherly Hotels Inc 20240513 0 1.41 1.44 1.37 1.4 29928 1.4 down down correct
SOHOB.US Sotherly Hotels Inc 20240513 0 19.55 19.55 19.55 19.55 300 19.55
SOHON.US Sotherly Hotels Inc 20240513 0 19.85 20.1 19.85 19.85 1600 19.85
SOHOO.US Sotherly Hotels Inc 20240513 0 19.63 19.63 19.63 19.63 500 19.63
SOHU.US Sohu.com Limited 20240513 0 11.82 12.05 11.73 11.91 25426 11.91 up up correct
SONM.US Sonim Technologies Inc 20240513 0 0.58 0.5947 0.5595 0.585 33086 0.585 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240513 0 1.7 1.81 1.67 1.81 41649 1.81 up up correct
SONO.US Sonos Inc 20240513 0 16.75 17.315 16.7157 17.22 2127668 17.22 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240513 0 2 2 1.81 1.86 70172 1.86 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240513 0 4.81 4.9 4.5 4.58 151448 4.58 down down correct
SOTK.US Sono 20240513 0 4.63 4.9499 4.5439 4.9499 6426 4.9499 up up correct
SP.US SP Plus Corporation 20240513 0 53.55 53.71 53.36 53.5 579263 53.5 down down correct
SPCB.US SuperCom Ltd 20240513 0 0.2 0.2 0.18 0.19 2108700 0.19 down down correct
SPFI.US South Plains Financial Inc 20240513 0 27.98 27.98 27.12 27.22 42317 27.22 down down correct
SPI.US SPI Energy Co. Ltd 20240513 0 0.51 0.54 0.51 0.5151 101868 0.5151 up up correct
SPNS.US Sapiens International Corporation N.V 20240513 0 33.45 33.55 33.19 33.24 97657 33.24 down down correct
SPOK.US Spok Holdings Inc 20240513 0 15 15.0649 14.633 14.76 143455 14.76 down down correct
SPRB.US Spruce Biosciences Inc 20240513 0 0.83 0.8491 0.8 0.805 534351 0.805 down down correct
SPRO.US Spero Therapeutics Inc 20240513 0 1.66 1.685 1.65 1.65 48137 1.65 down down correct
SPSC.US SPS Commerce Inc 20240513 0 194.35 195.14 191.54 192.6 110974 192.6 down down correct
SPT.US Sprout Social Inc 20240513 0 28.48 28.87 27.8 28.15 1612186 28.15 down down correct
SPTN.US SpartanNash Company 20240513 0 20.42 20.66 20.34 20.38 200785 20.38 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240513 0 3.2 3.395 3.16 3.32 317434 3.32 up up correct
SPWR.US SunPower Corporation 20240513 0 2.37 2.92 2.35 2.75 20836641 2.75 up up correct
SQFT.US Presidio Property Trust Inc 20240513 0 0.89 0.89 0.845 0.875 31823 0.875 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240513 0 17.25 17.413 17.24 17.413 3700 17.413 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240513 0 9.27 9.45 9.26 9.42 455196 9.42 up up correct
SRAX.US SRAX Inc 20240513 0 0.1889 0.1889 0.15 0.15 20744 0.15 down down correct
SRCE.US 1st Source Corporation 20240513 0 52.74 52.9187 51.86 51.87 52524 51.87 down down correct
SRCL.US Stericycle Inc 20240513 0 47.15 47.46 46.42 46.47 217943 46.47 down down correct
SRDX.US Surmodics Inc 20240513 0 32.35 32.74 31.96 32.45 50046 32.45 up up correct
SRPT.US Sarepta Therapeutics Inc 20240513 0 132.25 133.55 129.78 131.7 634187 131.7 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240513 0 53.13 53.13 53.13 53.13 0 53.13
SRRK.US Scholar Rock Holding Corporation 20240513 0 13.43 14.46 13.39 13.64 720010 13.64 up up correct
SRTS.US Sensus Healthcare Inc 20240513 0 5.37 5.85 5.11 5.4 2250825 5.4 up up correct
SRZN.US Surrozen Inc. Common Stock 20240513 0 9.935 10.4584 9.7303 10.2899 22202 10.2899 up up correct
SRZNW.US Surrozen Inc. Warrant 20240513 0 0.0221 0.0221 0.0221 0.0221 1609 0.0221
SSB.US South State Corporation 20240513 0 81.63 81.63 80.09 80.11 311745 80.11 down down correct
SSBI.US Summit State Bank 20240513 0 9.4 9.4 8.88 9.04 9864 8.9201 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240513 0 27.1 27.1 25.26 25.9 34417 25.9 down down correct
SSKN.US STRATA Skin Sciences Inc 20240513 0 0.38 0.3999 0.365 0.3843 21465 0.3843 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240513 0 62.98 63.27 62.82 63.06 966751 63.06 up up correct
SSNT.US SilverSun Technologies Inc 20240513 0 14.35 14.71 14.0842 14.69 26228 14.69 up up correct
SSP.US The E.W. Scripps Company 20240513 0 3.7 4.12 3.58 3.775 1704382 3.775 up up correct
SSRM.US SSR Mining Inc 20240513 0 5.23 5.43 5.17 5.18 4038576 5.18 down down correct
SSSS.US SuRo Capital Corp 20240513 0 3.79 3.8599 3.7778 3.8 133996 3.8 up up correct
SSTI.US ShotSpotter Inc 20240513 0 13.89 14.78 13.775 14.53 112693 14.53 up up correct
SSYS.US Stratasys Ltd 20240513 0 9.55 9.83 9.48 9.54 840906 9.54 down down correct
STAA.US STAAR Surgical Company 20240513 0 42.39 44.4 42.05 43.57 632876 43.57 up up correct
STAB.US Statera Biopharma Inc 20240513 0 0.0007 0.0007 0.0007 0.0007 1331 0.0007
STAF.US Staffing 360 Solutions Inc 20240513 0 0.265 0.29 0.265 0.2796 13866 0.2796 up up correct
STBA.US S&T Bancorp Inc 20240513 0 32.02 32.2 31.73 31.78 107685 31.78 down down correct
STCN.US Steel Connect Inc 20240513 0 12.505 12.6 12.46 12.46 8014 12.46 down down correct
STEP.US StepStone Group Inc 20240513 0 38.38 38.6 37.8 37.99 430435 37.99 down down correct
STER.US Sterling Check Corp. Common Stock 20240513 0 15.25 15.42 15.2 15.28 389769 15.28 up up correct
STGW.US MDC Partners Inc 20240513 0 6.96 7.04 6.92 6.98 407169 6.98 up up correct
STIM.US Neuronetics Inc 20240513 0 2.57 2.58 2.45 2.56 121621 2.56 down down correct
STKL.US SunOpta Inc 20240513 0 5.92 5.965 5.765 5.87 1333854 5.87 down down correct
STKS.US The ONE Group Hospitality Inc 20240513 0 5.41 5.87 5.41 5.73 154429 5.73 up up correct
STLD.US Steel Dynamics Inc 20240513 0 135.52 135.97 134.48 134.85 977113 134.85 down down correct
STNE.US StoneCo Ltd 20240513 0 16.8 16.94 16.56 16.65 6179648 16.65 down down correct
STOK.US Stoke Therapeutics Inc 20240513 0 11.52 11.885 11.4194 11.55 264123 11.55 up up correct
STRA.US Strategic Education Inc 20240513 0 121.07 121.495 120.4 120.66 107938 120.66 down down correct
STRL.US Sterling Construction Company Inc 20240513 0 131.44 131.44 127.7 128.08 497052 128.08 down down correct
STRM.US Streamline Health Solutions Inc 20240513 0 0.3403 0.3403 0.3227 0.3227 9405 0.3227 down down correct
STRO.US Sutro Biopharma Inc 20240513 0 4.22 4.324 4.12 4.23 544444 4.23 up up correct
STRR.US Star Equity Holdings Inc 20240513 0 0.9 0.92 0.9 0.9001 13298 0.9001 up up correct
STRRP.US Star Equity Holdings Inc 20240513 0 9.26 9.26 9.17 9.2 3400 9.2 down down correct
STRS.US Stratus Properties Inc 20240513 0 22.43 22.6 22.43 22.6 3248 22.6 up up correct
STRT.US Strattec Security Corporation 20240513 0 23.95 24.83 23.78 24.04 20742 24.04 up up correct
STTK.US Shattuck Labs Inc 20240513 0 10.51 10.725 10.32 10.35 161572 10.35 down down correct
STX.US Seagate Technology Holdings plc 20240513 0 94.55 94.58 92.45 93.15 2008556 93.15 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240513 0 29.14 30.32 29.14 29.68 549388 29.68 up up correct
SURG.US SurgePays Inc. Common Stock 20240513 0 3.85 4.1 3.76 3.77 337079 3.77 down down correct
SURGW.US SurgePays Inc. Warrant 20240513 0 0.66 0.66 0.66 0.66 2360 0.66
SVC.US Service Properties Trust 20240513 0 5.74 5.86 5.67 5.75 766912 5.75 up down incorrect
SVFD.US Save Foods Inc 20240513 0 0.993 1 0.95 0.9676 55016 0.9676 down up incorrect
SVRA.US Savara Inc 20240513 0 4.64 4.745 4.58 4.59 699764 4.59 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20240513 0 0.24 0.24 0.2 0.2 800 0.2 down up incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240513 0 1.28 1.36 1.28 1.35 15517 1.35 up down incorrect
SWAV.US ShockWave Medical Inc 20240513 0 330.65 330.8 330.12 330.38 1179205 330.38 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20240513 0 16.46 16.55 16.24 16.24 256835 16.24 down up incorrect
SWIM.US Latham Group Inc 20240513 0 3.78 3.855 3.73 3.78 287721 3.78
SWKH.US SWK Holdings Corporation 20240513 0 17.1461 17.6 17.1461 17.6 1117 17.6 up up correct
SWKS.US Skyworks Solutions Inc 20240513 0 92.39 94.085 92.39 93.9 1661813 93.9 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240513 0 10.52 10.52 10.52 10.52 4 10.52
SWSSU.US Springwater Special Situations Corp Unit 20240513 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240513 0 41.27 42.27 41.08 41.43 572228 41.43 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240513 0 1.03 1.08 1.01 1.04 119428 1.04 up up correct
SY.US So 20240513 0 1.3 1.33 1.2719 1.3 13105 1.3
SYBT.US Stock Yards Bancorp Inc 20240513 0 48.7 48.75 47.56 47.65 43695 47.65 down down correct
SYBX.US Synlogic Inc 20240513 0 1.78 1.8378 1.78 1.8 2681 1.8 up up correct
SYNA.US Synaptics Incorporated 20240513 0 89.52 90.5 88.16 88.38 243568 88.38 down down correct
SYPR.US Sypris Solutions Inc 20240513 0 1.35 1.36 1.33 1.35 14026 1.35
SYRS.US Syros Pharmaceuticals Inc 20240513 0 4.98 5.16 4.9401 5.06 91760 5.06 up down incorrect
SYTA.US Siyata Mobile Inc 20240513 0 3 3.3 2.85 2.98 1574985 2.98 down up incorrect
TACT.US TransAct Technologies Incorporated 20240513 0 3.8 3.805 3.7 3.7 9690 3.7 down down correct
TAIT.US Taitron Components Incorporated 20240513 0 3.19 3.2 3.15 3.17 11028 3.1204 down down correct
TAKMX.US TAKMX 20240513 0 8.58 8.58 8.58 8.58 0 8.58
TALK.US Talkspace Inc 20240513 0 2.82 2.95 2.8 2.85 1002426 2.85 up up correct
TALKW.US Talkspace Inc 20240513 0 0.18 0.18 0.12 0.16 4476 0.16 down down correct
TANH.US Tantech Holdings Ltd 20240513 0 0.55 0.5613 0.53 0.5525 94559 0.5525 up up correct
TAOP.US Taoping Inc 20240513 0 0.8384 0.9205 0.8 0.81 415710 0.81 down down correct
TARA.US Protara Therapeutics Inc 20240513 0 3.02 3.35 2.97 3.24 630832 3.24 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240513 0 37 38.79 36.57 38.37 641961 38.37 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240513 0 13.38 14.3 13.38 14.18 472005 14.18 up up correct
TAST.US Carrols Restaurant Group Inc 20240513 0 9.54 9.55 9.54 9.54 402610 9.54
TATT.US TAT Technologies Ltd 20240513 0 12.72 13.2 12.5401 12.81 9671 12.81 up up correct
TAYD.US Taylor Devices Inc 20240513 0 47.62 49.93 46.72 48.31 19119 48.31 up up correct
TBBK.US The Bancorp Inc 20240513 0 33.18 34.29 33.18 33.9 493066 33.9 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240513 0 4.45 4.4749 4.19 4.22 1015593 4.22 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240513 0 0.295 0.3 0.295 0.3 7714 0.3 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240513 0 15.85 15.85 15.71 15.76 30200 15.76 down down correct
TBLT.US ToughBuilt Industries Inc 20240513 0 2.42 2.4899 2.38 2.4 28797 2.4 down down correct
TBNK.US Territorial Bancorp Inc 20240513 0 8.5 8.54 8.39 8.39 16615 8.39 down down correct
TBPH.US Theravance Biopharma Inc 20240513 0 9.48 9.58 9.39 9.58 189269 9.58 up up correct
TC.US TuanChe ADR 20240513 0 2.15 2.1871 1.6135 2.01 57554 2.01 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240513 0 13.6706 13.6706 13.6706 13.6706 31 13.6706
TCBI.US Texas Capital Bancshares Inc 20240513 0 61.67 62.33 61.46 61.49 323756 61.49 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240513 0 19.6 19.75 19.2 19.39 15700 19.39 down down correct
TCBK.US TriCo Bancshares 20240513 0 38.22 38.62 37.35 37.65 127622 37.65 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240513 0 14.2234 14.2234 14.2234 14.2234 205 14.2234
TCBX.US Third Coast Bancshares Inc. Common Stock 20240513 0 21.41 21.7 20.93 21 19421 21 down down correct
TCCO.US Technical Communications Corporation 20240513 0 0.25 0.25 0.25 0.25 0 0.25
TCMD.US Tactile Systems Technology Inc 20240513 0 13.94 14.17 13.76 13.83 191152 13.83 down down correct
TCOM.US Trip.com Group Limited 20240513 0 54 54.93 53.87 54.9 4473037 54.9 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240513 0 2 2.05 1.9107 2.02 150481 2.02 up up correct
TCPC.US BlackRock TCP Capital Corp 20240513 0 10.66 10.755 10.64 10.72 552537 10.72 up up correct
TCRX.US Tscan Therapeutics Inc 20240513 0 7.68 8.17 7.51 8.01 149406 8.01 up up correct
TCX.US Tucows Inc 20240513 0 18.34 18.37 17.57 18.02 35012 18.02 down down correct
TDS.US PV 20240513 0 16.71 16.88 16.55 16.8 33438 16.8 up up correct
TDUP.US ThredUp Inc 20240513 0 2.04 2.13 2.02 2.06 1070823 2.06 up up correct
TDW.US WT 20240513 0 15.7 15.7 15.51 15.56 3721 15.56 down down correct
TEAM.US Atlassian Corporation Plc 20240513 0 181.67 182.98 179.92 182.83 1253900 182.83 up up correct
TECH.US Bio 20240513 0 82.14 82.75 80.55 81.97 1418015 81.97 down down correct
TECTP.US Tectonic Financial Inc 20240513 0 10.36 10.36 10.19 10.215 6800 10.215 down down correct
TELA.US TELA Bio Inc 20240513 0 5.76 6.02 5.73 5.8 113438 5.8 up up correct
TELL.US Tellurian Inc 20240513 0 0.4213 0.4275 0.4063 0.4222 26038420 0.4222 up up correct
TENB.US Tenable Holdings Inc 20240513 0 45.22 45.765 44.48 44.9 569724 44.9 down down correct
TENX.US Tenax Therapeutics Inc 20240513 0 3.51 3.65 3.51 3.55 26112 3.55 up up correct
TER.US Teradyne Inc 20240513 0 123 125.94 122.905 124.85 2206341 124.85 up up correct
TERN.US Terns Pharmaceuticals Inc 20240513 0 5.75 6.17 5.62 5.89 953597 5.89 up up correct
TFC.US PR 20240513 0 19.9 19.99 19.7876 19.95 25838 19.95 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240513 0 1.98 2.0399 1.54 1.81 76533 1.81 down down correct
TFSL.US TFS Financial Corporation 20240513 0 13.09 13.155 12.975 13 177162 13 down down correct
TGLS.US Tecnoglass Inc 20240513 0 52.88 54.78 52.78 53.32 267698 53.32 up down incorrect
TGTX.US TG Therapeutics Inc 20240513 0 16.75 17.57 16.63 17.32 4316617 17.32 up down incorrect
TGVCW.US TG Venture Acquisition Corp. Warrants 20240513 0 0.0072 0.0072 0.0071 0.0072 26203 0.0072
TH.US Target Hospitality Corp 20240513 0 11.57 11.65 11.42 11.56 264486 11.56 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240513 0 10.51 10.55 10.49 10.49 14998 10.49 down up incorrect
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240513 0 10.42 10.42 10.42 10.42 0 10.42
THFF.US First Financial Corporation 20240513 0 38.65 38.65 37.94 37.94 16748 37.94 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20240513 0 0.661 0.7199 0.65 0.675 8415 0.675 up up correct
THRM.US Gentherm Incorporated 20240513 0 50.73 51.2 50.435 50.64 87359 50.64 down down correct
THRY.US Thryv Holdings Inc 20240513 0 21.85 22.82 21.57 22.43 347346 22.43 up up correct
THTX.US Theratechnologies Inc 20240513 0 1.2 1.29 1.2 1.24 7009 1.24 up up correct
TIGO.US Millicom International Cellular S.A 20240513 0 22.67 22.87 22.655 22.85 173657 22.85 up up correct
TIGR.US UP Fintech Holding Limited 20240513 0 3.9 4.27 3.9 4.18 2310300 4.18 up up correct
TIL.US Instil Bio Inc 20240513 0 11.77 11.88 11.28 11.8 7880 11.8 up up correct
TILE.US Interface Inc 20240513 0 16.41 16.41 15.93 15.94 343601 15.94 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240513 0 27.25 27.25 27.25 27.25 0 27.25
TIPPX.US Total Income + Real Estate Fund CL C 20240513 0 25.74 25.74 25.74 25.74 0 25.74
TIPRX.US Totl In Rl Est A 20240513 0 27.73 27.73 27.73 27.73 0 27.73
TIPT.US Tiptree Inc 20240513 0 17.32 17.34 16.63 16.71 67111 16.6519 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240513 0 28.51 28.51 28.51 28.51 0 28.51
TIRX.US Tian Ruixiang Holdings Ltd 20240513 0 0.64 0.6691 0.5805 0.6349 268551 3.1745 down down correct
TITN.US Titan Machinery Inc 20240513 0 24 24.25 23.31 23.4 249701 23.4 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240513 0 0.4864 0.5112 0.46 0.4838 712987 0.4838 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240513 0 1.88 1.89 1.74 1.74 10252 1.74 down down correct
TLF.US Tandy Leather Factory Inc 20240513 0 4.61 4.82 4.47 4.47 24352 4.47 down up incorrect
TLIS.US Talis Biomedical Corporation 20240513 0 9.255 9.51 8.84 8.84 8262 8.84 down up incorrect
TLRY.US Tilray Inc 20240513 0 1.95 2.12 1.95 1.99 19828420 1.99 up down incorrect
TLS.US Telos Corporation 20240513 0 3.42 3.42 2.96 3 615507 3 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20240513 0 0.621 0.64 0.563 0.6116 95628 0.6116 down up incorrect
TMC.US TMC the metals company Inc 20240513 0 1.49 1.52 1.47 1.52 1412384 1.52 up down incorrect
TMCI.US Treace Medical Concepts Inc 20240513 0 4.32 4.65 4.2949 4.53 2992756 4.53 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20240513 0 0.185 0.19 0.171 0.18 22500 0.18 down up incorrect
TMDX.US TransMedics Group Inc 20240513 0 129.97 132.5 128.15 132.04 645176 132.04 up down incorrect
TMUS.US T 20240513 0 164.99 164.99 162.72 163.35 3686265 163.35 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20240513 0 44.46 45.15 43.89 43.93 1102085 43.93 down up incorrect
TNGX.US Bctg Acquisition Corp 20240513 0 7.21 7.625 7.15 7.31 365079 7.31 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240513 0 0.174 0.1766 0.1707 0.1711 1531463 0.1711 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240513 0 4.27 4.38 4.21 4.28 132498 4.28 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240513 0 0.9063 0.9092 0.8167 0.8692 224468 0.8692 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240513 0 0.74 0.74 0.71 0.7285 12223 0.7285 down down correct
TOPS.US Top Ships Inc 20240513 0 12.41 12.75 12.25 12.25 17702 12.25 down down correct
TOUR.US Tuniu Corporation 20240513 0 0.89 0.978 0.8801 0.9584 232679 0.9584 up up correct
TOWN.US TowneBank 20240513 0 27.53 27.68 27.29 27.3 211625 27.3 down down correct
TPIC.US TPI Composites Inc 20240513 0 3.66 4.09 3.66 3.88 775373 3.88 up up correct
TPST.US Tempest Therapeutics Inc 20240513 0 3.25 3.43 3.22 3.28 345717 3.28 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240513 0 14.78 14.85 13.98 14.05 125638 14.05 down down correct
TREE.US LendingTree Inc 20240513 0 47.19 48.9589 47.15 48.19 166203 48.19 up up correct
TRIB.US Trinity Biotech plc 20240513 0 1.66 2.08 1.55 1.58 197297 1.58 down down correct
TRIN.US Trinity Capital Inc 20240513 0 14.94 15.045 14.925 14.97 291732 14.97 up up correct
TRIP.US TripAdvisor Inc 20240513 0 18.2 18.745 18.0369 18.64 5839774 18.64 up up correct
TRIS.US UN 20240513 0 11.04 11.04 11.04 11.04 0 11.04
TRMB.US Trimble Inc 20240513 0 57.18 57.66 57.01 57.06 1066099 57.06 down down correct
TRMD.US TORM plc 20240513 0 36.73 37.17 36.6201 36.91 1254064 36.91 up up correct
TRMK.US Trustmark Corporation 20240513 0 30.53 30.72 30.17 30.19 158393 30.19 down down correct
TRNS.US Transcat Inc 20240513 0 117.58 119.22 115.92 118.31 64089 118.31 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240513 0 11.49 11.49 11.49 11.49 1000 11.49
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240513 0 0.0453 0.0995 0.0452 0.0871 5020 0.0871 up up correct
TROO.US TROOPS Inc 20240513 0 0.985 1 0.9506 0.9994 15186 0.9994 up up correct
TROW.US T. Rowe Price Group Inc 20240513 0 111.86 113.365 111.79 112.67 915083 112.67 up up correct
TRS.US TriMas Corporation 20240513 0 26.95 27.55 26.62 27.23 295847 27.23 up up correct
TRST.US TrustCo Bank Corp NY 20240513 0 28.38 28.47 28.13 28.13 42323 28.13 down down correct
TRTN.US PE 20240513 0 20.56 20.64 20.43 20.6316 4969 20.6316 up up correct
TRUE.US TrueCar Inc 20240513 0 2.82 2.825 2.7 2.7 199090 2.7 down down correct
TRUP.US Trupanion Inc 20240513 0 26.28 31.29 26 30.77 2801981 30.77 up up correct
TRVG.US trivago N.V 20240513 0 2.15 2.28 2.1 2.13 83934 2.13 down down correct
TRVI.US Trevi Therapeutics Inc 20240513 0 2.75 2.78 2.59 2.73 81704 2.73 down down correct
TRVN.US Trevena Inc 20240513 0 0.4188 0.43 0.4001 0.4179 42513 0.4179 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240513 0 7.21 7.495 7.21 7.41 27216 7.41 up up correct
TSBK.US Timberland Bancorp Inc 20240513 0 25.745 26.12 25.33 25.33 7185 25.33 down down correct
TSCO.US Tractor Supply Company 20240513 0 272.6 273.8 270.005 271.67 793556 271.67 down down correct
TSEM.US Tower Semiconductor Ltd 20240513 0 36.61 37.07 36.31 36.48 286625 36.48 down down correct
TSHA.US Taysha Gene Therapies Inc 20240513 0 2.36 2.46 2.355 2.4 923238 2.4 up up correct
TSIFX.US TSIFX 20240513 0 8.45 8.45 8.45 8.45 0 8.45
TSLA.US Tesla Inc 20240513 0 170 175.4 169 171.89 67018898 171.89 up up correct
TSRI.US TSR Inc 20240513 0 7.7 7.7 7.7 7.7 924 7.7
TSVT.US 2seventy bio Inc 20240513 0 4.47 4.598 4.44 4.49 229945 4.49 up up correct
TTD.US The Trade Desk Inc 20240513 0 87.91 89.33 87.475 87.53 2694325 87.53 down down correct
TTEC.US TTEC Holdings Inc 20240513 0 7.3 7.87 7.3 7.46 425721 7.46 up up correct
TTEK.US Tetra Tech Inc 20240513 0 214.57 214.66 209.73 210.16 276369 209.881 down down correct
TTGT.US TechTarget Inc 20240513 0 29.2 29.58 28.15 28.44 116287 28.44 down down correct
TTMI.US TTM Technologies Inc 20240513 0 18.48 18.6 18.07 18.08 998461 18.08 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240513 0 6.7438 6.7438 6.7438 6.7438 754 6.7438
TTOO.US T2 Biosystems Inc 20240513 0 3.73 4.74 3.6296 4.39 629776 4.39 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240513 0 6.74 6.81 6.68 6.68 44572 6.68 down down correct
TTWO.US Take 20240513 0 146.55 146.9099 143.69 143.95 1684662 143.95 down down correct
TURN.US 180 Degree Capital Corp 20240513 0 3.86 3.8732 3.85 3.85 14285 3.85 down down correct
TUSK.US Mammoth Energy Services Inc 20240513 0 3.38 3.42 3.27 3.29 45967 3.29 down down correct
TVTX.US Travere Therapeutics Inc 20240513 0 6.34 6.56 6.22 6.34 792503 6.34
TW.US Tradeweb Markets Inc 20240513 0 110.86 111.84 109.67 109.75 722861 109.75 down up incorrect
TWIN.US Twin Disc Incorporated 20240513 0 15.86 15.86 14.66 14.74 43371 14.699 down up incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20240513 0 2.93 3.0289 2.93 2.97 427675 2.97 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20240513 0 10.9 10.9 10.9 10.9 177 10.9
TWOU.US 2U Inc 20240513 0 0.3134 0.41 0.3134 0.3559 4690417 0.3559 up down incorrect
TWST.US Twist Bioscience Corporation 20240513 0 42.71 47.47 42.71 47.43 1697647 47.43 up down incorrect
TXG.US 10x Genomics Inc 20240513 0 26.23 27.99 26.22 26.97 1974190 26.97 up down incorrect
TXMD.US TherapeuticsMD Inc 20240513 0 2.02 2.08 2 2.08 10194 2.08 up down incorrect
TXN.US Texas Instruments Incorporated 20240513 0 187 188.38 186.67 187.82 3686290 187.82 up up correct
TXRH.US Texas Roadhouse Inc 20240513 0 166.37 166.845 164.71 165.52 687966 165.52 down down correct
TYRA.US Tyra Biosciences Inc 20240513 0 17.61 18.66 17.61 18.5 86080 18.5 up up correct
TZOO.US Travelzoo 20240513 0 8.4 8.62 8.13 8.26 122330 8.26 down down correct
UAL.US United Airlines Holdings Inc 20240513 0 53.23 54.68 53.2 54.4 7634000 54.4 up up correct
UBCP.US United Bancorp Inc 20240513 0 12.7037 12.7037 12.1 12.46 5751 12.46 down down correct
UBFO.US United Security Bancshares 20240513 0 7.37 7.3897 7.25 7.25 16238 7.25 down down correct
UBOH.US United Bancshares Inc 20240513 0 18.5 18.545 18.301 18.44 7193 18.44 down down correct
UBSI.US United Bankshares Inc 20240513 0 34.71 34.89 34.15 34.16 420829 34.16 down down correct
UBX.US Unity Biotechnology Inc 20240513 0 1.57 1.58 1.5305 1.565 25990 1.565 down down correct
UCBI.US United Community Banks Inc 20240513 0 26.91 26.91 26.51 26.54 288218 26.54 down down correct
UCBIO.US United Community Banks Inc 20240513 0 24.192 24.192 23.54 23.54 1200 23.54 down down correct
UCL.US uCloudlink Group Inc 20240513 0 1.39 1.68 1.39 1.53 37088 1.53 up up correct
UCTT.US Ultra Clean Holdings Inc 20240513 0 44.3 44.58 43.39 43.51 148756 43.51 down down correct
UDMY.US Udemy Inc. Common Stock 20240513 0 9.92 10.03 9.72 9.74 608841 9.74 down down correct
UEIC.US Universal Electronics Inc 20240513 0 12.6 13.14 12.6 12.8 50532 12.8 up up correct
UFCS.US United Fire Group Inc 20240513 0 23.76 23.89 23.56 23.65 63213 23.65 down down correct
UFPI.US UFP Industries Inc 20240513 0 119.36 120 118.59 118.83 158833 118.83 down down correct
UFPT.US UFP Technologies Inc 20240513 0 264.3 264.89 258.9 259.21 30400 259.21 down down correct
UG.US United 20240513 0 8.5 9.2995 8.5 9.15 40392 9.15 up up correct
UGRO.US urban 20240513 0 1.82 1.85 1.78 1.85 81547 1.85 up up correct
UHAL.US AMERCO 20240513 0 69.26 69.5019 68.11 68.47 186032 68.47 down down correct
UK.US Ucommune International Ltd 20240513 0 1.97 2.0999 1.93 1.94 23660 1.94 down down correct
UKOMW.US Ucommune International Ltd 20240513 0 0.01 0.0102 0.01 0.0101 0 0.0101 up up correct
ULBI.US Ultralife Corporation 20240513 0 12.33 12.6299 12.275 12.33 109292 12.33
ULCC.US Frontier Group Holdings Inc 20240513 0 5.94 6.24 5.92 6.09 1755607 6.09 up up correct
ULH.US Universal Logistics Holdings Inc 20240513 0 48.78 48.78 47.52 47.85 37797 47.85 down down correct
ULTA.US Ulta Beauty Inc 20240513 0 404.45 411.6 401.315 403.96 708298 403.96 down down correct
UMBF.US UMB Financial Corporation 20240513 0 83.15 83.8 82.46 83.77 714385 83.77 up up correct
UNAM.US Unico American Corporation 20240513 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240513 0 25.48 25.86 25.48 25.6 2267 25.6 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240513 0 1.14 1.14 1.08 1.09 67088 1.09 down down correct
UNIT.US Uniti Group Inc 20240513 0 3.9 3.915 3.74 3.83 2604348 3.83 down down correct
UNTY.US Unity Bancorp Inc 20240513 0 27.7 27.82 27.1 27.1 5109 27.1 down down correct
UONE.US Urban One Inc 20240513 0 2.11 2.2 2.06 2.07 35486 2.07 down down correct
UONEK.US Urban One Inc 20240513 0 1.67 1.84 1.58 1.6 52338 1.6 down down correct
UPC.US Universe Pharmaceuticals INC 20240513 0 2.18 2.3899 2.18 2.335 10104 2.335 up up correct
UPLD.US Upland Software Inc 20240513 0 2.81 3.06 2.8 2.93 395416 2.93 up up correct
UPST.US Upstart Holdings Inc 20240513 0 26.24 28.53 26.06 27.43 9346313 27.43 up up correct
UPWK.US Upwork Inc 20240513 0 12.06 12.4 12.02 12.07 1841702 12.07 up up correct
URBN.US Urban Outfitters Inc 20240513 0 41.41 42.52 41.39 41.62 1080400 41.62 up up correct
URGN.US UroGen Pharma Ltd 20240513 0 10.9 13.3 10.6001 13.07 572307 13.07 up up correct
UROY.US Uranium Royalty Corp 20240513 0 2.55 2.62 2.51 2.52 740821 2.52 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240513 0 33.14 33.79 31.89 32.26 221320 32.26 down down correct
USAU.US U.S. Gold Corp 20240513 0 4.4 4.7799 4.35 4.6 238355 4.6 up up correct
USCB.US US Century Bank 20240513 0 12.246 12.42 12.15 12.15 2581 12.1 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20240513 0 10.05 10.05 10.05 10.05 0 10.05
USEG.US U.S. Energy Corp 20240513 0 1.16 1.16 1.11 1.11 42099 1.11 down down correct
USIO.US Usio Inc 20240513 0 1.5 1.5 1.48 1.48 16461 1.48 down down correct
USLM.US United States Lime & Minerals Inc 20240513 0 368.95 372 367.15 368.78 19646 368.78 down down correct
USQIX.US USQ Core Real Estate Fund 20240513 0 22.96 22.96 22.96 22.96 0 22.96
USQSX.US USQ Core Real Estate Fund 20240513 0 23.03 23.03 23.03 23.03 0 23.03
UTHR.US United Therapeutics Corporation 20240513 0 265.93 269.1 263.56 264.34 349600 264.34 down down correct
UTMD.US Utah Medical Products Inc 20240513 0 69.62 69.75 68.47 68.47 18121 68.47 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240513 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240513 0 2.7399 2.88 2.7399 2.85 9705 2.85 up up correct
UVSP.US Univest Financial Corporation 20240513 0 22.81 23.06 22.54 22.59 147493 22.59 down down correct
UXIN.US Uxin Limited 20240513 0 2.55 3.5 2.54 3.24 556595 3.24 up up correct
VABK.US Virginia National Bankshares Corporation 20240513 0 30.07 30.39 29.85 30.34 7262 30.34 up up correct
VALN.US Valneva SE 20240513 0 7.45 7.76 7.3988 7.61 2855 7.61 up up correct
VALU.US Value Line Inc 20240513 0 38.02 38.02 38.02 38.02 1226 38.02
VAXX.US Vaxxinity Inc. Class A Common Stock 20240513 0 0.051 0.0603 0.0453 0.048 1155978 0.048 down down correct
VBIV.US VBI Vaccines Inc 20240513 0 0.6082 0.64 0.6014 0.6325 135943 0.6325 up up correct
VBNK.US VersaBank Common Shares 20240513 0 9.66 9.76 9.61 9.76 7384 9.76 up up correct
VBTX.US Veritex Holdings Inc 20240513 0 20.76 20.78 20.491 20.62 550939 20.62 down down correct
VC.US Visteon Corporation 20240513 0 115.25 116.67 114.15 115.04 208773 115.04 down down correct
VCEL.US Vericel Corporation 20240513 0 48.26 49.45 48.23 48.52 294372 48.52 up up correct
VCMIX.US Versus Capital Multi 20240513 0 24.7 24.7 24.7 24.7 0 24.7
VCNX.US Vaccinex Inc 20240513 0 5.9 5.9 5 5.5614 12357 5.5614 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240513 0 27.82 27.82 27.82 27.82 0 27.82
VCTR.US Victory Capital Holdings Inc 20240513 0 49 51.38 48.7 50.85 757143 50.85 up up correct
VCYT.US Veracyte Inc 20240513 0 21.54 22.96 21.54 22.5 1346458 22.5 up up correct
VECO.US Veeco Instruments Inc 20240513 0 37.97 38.105 37.54 37.71 314414 37.71 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240513 0 0.7454 0.7454 0.67 0.7118 5719 0.7118 down down correct
VEON.US VEON Ltd 20240513 0 25.6 25.6779 25.4 25.5417 5409 25.5417 down down correct
VERA.US Vera Therapeutics Inc 20240513 0 41.63 41.63 39.67 40.75 642761 40.75 down down correct
VERB.US Verb Technology Company Inc 20240513 0 0.1333 0.148 0.1295 0.144 11074010 0.144 up up correct
VERI.US Veritone Inc 20240513 0 3.07 3.45 3.07 3.35 770399 3.35 up up correct
VERO.US Venus Concept Inc 20240513 0 0.6451 0.68 0.6128 0.6547 11569 0.6547 up up correct
VERU.US Veru Inc 20240513 0 1.32 1.39 1.305 1.33 1084102 1.33 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240513 0 6.14 6.83 6.1 6.22 1723340 6.22 up up correct
VERX.US Vertex Inc 20240513 0 31.48 32.04 31.34 31.7 684679 31.7 up up correct
VERY.US Vericity Inc 20240513 0 11.33 11.33 11.29 11.29 606 11.29 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240513 0 0.78 0.85 0.7701 0.7701 65916 0.7701 down down correct
VFF.US Village Farms International Inc 20240513 0 1.27 1.3299 1.26 1.3 431575 1.3 up up correct
VFLEX.US VFLEX 20240513 0 26.91 26.91 26.91 26.91 0 26.91
VIA.US Via Renewables Inc 20240513 0 10.9 10.9401 10.874 10.94 13019 10.94 up up correct
VIASP.US Via Renewables Inc 20240513 0 21.665 22 21.665 21.82 9600 21.82 up up correct
VIAV.US Viavi Solutions Inc 20240513 0 7.39 7.525 7.33 7.345 1116542 7.345 down down correct
VICR.US Vicor Corporation 20240513 0 33.4 33.955 33.16 33.29 118657 33.29 down down correct
VIEW.US View Inc 20240513 0 0.068 0.0993 0.04 0.04 24798 0.04 down down correct
VINC.US Vincerx Pharma Inc 20240513 0 0.807 0.8189 0.7397 0.76 464942 0.76 down down correct
VINO.US Gaucho Group Holdings Inc 20240513 0 5.59 5.6205 4.54 4.64 38491 4.64 down down correct
VINP.US Vinci Partners Investments Ltd 20240513 0 10.86 11 10.8 10.96 30028 10.96 up up correct
VIOT.US Viomi Technology Co. Ltd 20240513 0 0.69 0.78 0.682 0.72 712968 0.72 up up correct
VIR.US Vir Biotechnology Inc 20240513 0 9.63 9.93 9.57 9.77 713287 9.77 up up correct
VIRC.US Virco Mfg. Corporation 20240513 0 12.51 12.61 12.15 12.44 83475 12.44 down down correct
VIRI.US Virios Therapeutics Inc 20240513 0 0.345 0.3898 0.34 0.3541 89525 0.3541 up up correct
VIRT.US Virtu Financial Inc 20240513 0 22.5 23.1 22.48 23.01 821825 23.01 up up correct
VIRX.US Viracta Therapeutics Inc 20240513 0 0.79 0.81 0.762 0.771 40061 0.771 down down correct
VISL.US Vislink Technologies Inc 20240513 0 4.125 4.2199 4.07 4.155 3356 4.155 up up correct
VITL.US Vital Farms Inc 20240513 0 36.36 36.81 34.1647 35.6 1452105 35.6 down down correct
VIVE.US Viveve Medical Inc 20240513 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VKTX.US Viking Therapeutics Inc 20240513 0 74.39 74.95 70.43 72.35 2577826 72.35 down up incorrect
VLCN.US Volcon Inc. Common stock 20240513 0 0.3509 0.4127 0.3477 0.3833 2836060 0.3833 up down incorrect
VLGEA.US Village Super Market Inc 20240513 0 29.99 30.25 29.8 29.83 24368 29.83 down up incorrect
VLN.US WT 20240513 0 0.0498 0.0498 0.0498 0.0498 900 0.0498
VLY.US Valley National Bancorp 20240513 0 7.84 7.95 7.79 7.83 3728299 7.83 down up incorrect
VLYPO.US Valley National Bancorp 20240513 0 24.7 25 24.45 25 7300 25 up down incorrect
VLYPP.US Valley National Bancorp 20240513 0 22.5 22.75 22.5 22.66 6400 22.66 up down incorrect
VMAR.US Vision Marine Technologies Inc 20240513 0 0.72 0.7451 0.68 0.7195 64760 0.7195 down up incorrect
VMD.US Viemed Healthcare Inc 20240513 0 7.14 7.33 6.9 7.05 266300 7.05 down up incorrect
VMEO.US Vimeo Inc 20240513 0 3.87 4.05 3.858 4.05 1419400 4.05 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20240513 0 5.05 5.14 4.96 5.05 833000 5.05
VNET.US 21Vianet Group Inc 20240513 0 1.91 1.98 1.9 1.9 483000 1.9 down up incorrect
VNO.US PO 20240513 0 12.8694 12.9 12.84 12.9 13479 12.9 up down incorrect
VNOM.US Viper Energy Partners LP 20240513 0 37.89 37.98 37.05 37.25 591800 36.66 down up incorrect
VOD.US Vodafone Group Plc 20240513 0 8.84 8.9 8.76 8.77 5737900 8.77 down down correct
VOR.US Vor Biopharma Inc 20240513 0 1.78 1.78 1.69 1.7 235900 1.7 down down correct
VOXX.US VOXX International Corporation 20240513 0 5.9 6.35 5.9 6.07 55700 6.07 up up correct
VRA.US Vera Bradley Inc 20240513 0 7.49 7.69 7.48 7.51 211900 7.51 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240513 0 1.14 1.19 1.14 1.18 20100 1.18 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240513 0 8.22 9.61 7.84 9.56 563300 9.56 up up correct
VRDN.US Viridian Therapeutics Inc 20240513 0 14.13 14.71 13.93 14.34 630499 14.34 up up correct
VREX.US Varex Imaging Corporation 20240513 0 15.45 15.6 15.365 15.51 261800 15.51 up up correct
VRM.US Vroom Inc 20240513 0 12.45 12.477 9.97 11.5 235500 11.5 down down correct
VRME.US VerifyMe Inc 20240513 0 1.74 1.74 1.65 1.69 29400 1.69 down down correct
VRNA.US Verona Pharma plc 20240513 0 14.88 15 13.78 13.88 914100 13.88 down down correct
VRNS.US Varonis Systems Inc 20240513 0 44.6 44.72 43.76 44.11 803700 44.11 down down correct
VRNT.US Verint Systems Inc 20240513 0 31.2 31.81 31.17 31.28 322700 31.28 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240513 0 2.55 3.14 2.55 3.04 43400 3.04 up up correct
VRRM.US Verra Mobility Corporation 20240513 0 26.99 27.09 26.73 27.08 855400 27.08 up up correct
VRSK.US Verisk Analytics Inc 20240513 0 248.88 248.88 245.86 246.34 399200 246.34 down down correct
VRSN.US VeriSign Inc 20240513 0 171.51 172.96 170.11 171.09 666600 171.09 down up incorrect
VRTS.US Virtus Investment Partners Inc 20240513 0 232.68 233.96 230.64 230.64 23400 230.64 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20240513 0 425.99 430.52 424.56 429.93 939700 429.93 up down incorrect
VS.US Versus Systems Inc 20240513 0 1.3554 1.5796 1.3554 1.42 33100 1.42 up down incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20240513 0 11.5 11.5 11.5 11.5 562 11.5
VSAT.US Viasat Inc 20240513 0 17.29 18.23 17.27 17.37 1146700 17.37 up down incorrect
VSEC.US VSE Corporation 20240513 0 80.74 80.74 75.46 75.63 101900 75.63 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20240513 0 5.86 5.86 5.86 5.86 0 5.86
VSLCX.US Invesco Senior Loan Fund Class C 20240513 0 5.88 5.88 5.88 5.88 0 5.88
VSLYX.US If Inv Snr Fnd Y 20240513 0 5.87 5.87 5.87 5.87 0 5.87
VSSYW.US Versus Systems Inc 20240513 0 0.035 0.035 0.035 0.035 54 0.035
VSTA.US Vasta Platform Limited 20240513 0 3.64 3.6675 3.55 3.58 10226 3.58 down up incorrect
VSTM.US Verastem Inc 20240513 0 11.81 12.28 11.61 12.02 91400 12.02 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20240513 0 4.38 4.57 4.38 4.53 69800 4.53 up down incorrect
VTNR.US Vertex Energy Inc 20240513 0 1.22 1.28 1.14 1.15 2174400 1.15 down up incorrect
VTRS.US Viatris Inc 20240513 0 11.21 11.39 11.17 11.36 9149400 11.36 up up correct
VTRU.US Vitru Limited 20240513 0 11.6 11.6 11.15 11.15 26030 11.15 down down correct
VTSI.US VirTra Inc 20240513 0 16.87 17.68 16.76 16.78 179400 16.78 down down correct
VTVT.US vTv Therapeutics Inc 20240513 0 25.99 26 25 25.9 2600 25.9 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240513 0 4.16 4.674 4.06 4.12 814800 4.12 down down correct
VUZI.US Vuzix Corporation 20240513 0 1.22 1.49 1.22 1.34 2291000 1.34 up up correct
VVOS.US Vivos Therapeutics Inc 20240513 0 2.18 2.2 1.96 2.01 133400 2.01 down down correct
VVPR.US VivoPower International PLC 20240513 0 3.48 3.585 3.46 3.475 31200 3.475 down down correct
VWE.US Vintage Wine Estates Inc 20240513 0 0.348 0.393 0.301 0.316 281500 0.316 down down correct
VXRT.US Vaxart Inc 20240513 0 0.72 0.85 0.71 0.82 3119476 0.82 up up correct
VYGR.US Voyager Therapeutics Inc 20240513 0 8.45 8.79 8.44 8.48 392000 8.48 up up correct
VYNE.US VYNE Therapeutics Inc 20240513 0 2.67 2.854 2.67 2.83 109800 2.83 up up correct
WABC.US Westamerica Bancorporation 20240513 0 50.17 50.32 49.57 49.63 107900 49.63 down down correct
WAFD.US Washington Federal Inc 20240513 0 28.8 28.85 28.49 28.5 293200 28.5 down down correct
WAFDP.US Washington Federal Inc 20240513 0 16.07 16.135 15.92 16.1 4700 16.1 up up correct
WAFU.US Wah Fu Education Group Limited 20240513 0 1.85 1.91 1.85 1.91 1900 1.91 up up correct
WAL.US PA 20240513 0 18.06 18.11 17.8297 17.94 20733 17.94 down down correct
WALD.US Waldencast Acquisition Corp 20240513 0 4.55 4.764 4.23 4.42 56900 4.42 down down correct
WALDW.US Waldencast Acquisition Corp 20240513 0 0.291 0.291 0.285 0.285 500 0.285 down down correct
WASH.US Washington Trust Bancorp Inc 20240513 0 26.95 27.14 26.76 26.78 57200 26.78 down down correct
WATT.US Energous Corporation 20240513 0 1.44 1.54 1.43 1.51 34962 1.51 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240513 0 3.2 3.51 3.2 3.31 29900 3.31 up up correct
WB.US Weibo Corporation 20240513 0 9.94 10.25 9.77 9.78 2414700 9.78 down down correct
WBA.US Walgreens Boots Alliance Inc 20240513 0 17.25 18.65 17.23 18.12 17993000 18.12 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240513 0 32.28 32.51 32.2 32.37 116500 32.37 up up correct
WDAY.US Workday Inc 20240513 0 246.17 248.8 246.17 247.08 2161700 247.08 up up correct
WDC.US Western Digital Corporation 20240513 0 72.08 72.6 70.55 70.97 3828400 70.97 down up incorrect
WDFC.US WD 20240513 0 233.53 233.84 231.01 233.31 54500 233.31 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240513 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240513 0 19.07 19.07 18.35 18.36 5526800 18.36 down up incorrect
WERN.US Werner Enterprises Inc 20240513 0 37.5 37.85 37.08 37.65 698000 37.65 up down incorrect
WEYS.US Weyco Group Inc 20240513 0 29 29.49 28.03 28.14 22200 27.896 down down correct
WFC.US PD 20240513 0 18.83 18.8883 18.74 18.74 39908 18.74 down down correct
WFCF.US Where Food Comes From Inc 20240513 0 11.98 12 11.43 11.43 1000 11.43 down down correct
WFCPX.US Wells Fargo & Co Non 20240513 0 16.63 16.63 16.63 16.63 0 16.63
WFRD.US Weatherford International plc Ordinary Shares 20240513 0 123.05 124.26 121.37 122.75 406100 122.75 down down correct
WHF.US WhiteHorse Finance Inc 20240513 0 12.8 12.88 12.61 12.8 92800 12.8
WHLM.US Wilhelmina International Inc 20240513 0 4.37 4.64 4.37 4.43 1800 4.43 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240513 0 3.276 3.3096 2.9088 2.9304 18759 2.9304 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240513 0 18.15 18.21 17.85 17.94 15200 17.94 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240513 0 1.562 1.645 1.562 1.6 700 1.6 up up correct
WILC.US G. Willi 20240513 0 9.29 9.3 9.18 9.2 3300 9.2 down down correct
WIMI.US WiMi Hologram Cloud Inc 20240513 0 0.913 0.98 0.913 0.93 215500 0.93 up up correct
WINA.US Winmark Corporation 20240513 0 373.3 386.71 373.3 374.66 39800 373.76 up up correct
WING.US Wingstop Inc 20240513 0 390.91 390.91 375.78 377.42 538800 377.2067 down down correct
WINT.US Windtree Therapeutics Inc 20240513 0 4.11 4.11 3.72 3.93 11400 3.93 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240513 0 11.18 11.2 11.18 11.18 500 11.18
WINVR.US WinVest Acquisition Corp. Right 20240513 0 0.08 0.1246 0.08 0.1246 2319 0.1246 up up correct
WINVU.US WinVest Acquisition Corp Unit 20240513 0 11.69 11.69 11.69 11.69 100 11.69
WIRE.US Encore Wire Corporation 20240513 0 282.5 282.5 280.5 280.5 234100 280.5 down up incorrect
WISA.US Summit Wireless Technologies Inc 20240513 0 3.14 4.25 3.08 3.89 3727100 3.89 up down incorrect
WISH.US ContextLogic Inc 20240513 0 5 5.7472 5 5.57 703352 5.57 up down incorrect
WIX.US Wix.com Ltd 20240513 0 125.79 129.44 125.44 127.01 1031900 127.01 up down incorrect
WKEY.US WISeKey International Holding AG 20240513 0 1.92 1.99 1.87 1.89 16300 1.89 down up incorrect
WKHS.US Workhorse Group Inc 20240513 0 0.18 0.19 0.172 0.182 9776700 0.182 up down incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20240513 0 8.01 8.24 8.01 8.21 59000 8.21 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20240513 0 0.837 0.84 0.68 0.702 704700 0.702 down up incorrect
WKSPW.US Worksport Ltd. Warrant 20240513 0 0.05 0.05 0.0373 0.0373 1100 0.0373 down up incorrect
WLDN.US Willdan Group Inc 20240513 0 32.7 32.76 31.71 31.85 72500 31.85 down up incorrect
WLFC.US Willis Lease Finance Corporation 20240513 0 63.65 66.84 63.65 64.18 48600 64.18 up down incorrect
WMG.US Warner Music Group Corp 20240513 0 31.85 32.34 31.54 32.25 2268900 32.25 up down incorrect
WMPN.US William Penn Bancorporation 20240513 0 12.06 12.18 12.06 12.06 5100 12.06
WNEB.US Western New England Bancorp Inc 20240513 0 6.5 6.65 6.5 6.57 34700 6.57 up down incorrect
WNW.US Wunong Net Technology Company Limited 20240513 0 1.08 1.14 1.07 1.1 205534 1.1 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20240513 0 1.71 1.875 1.71 1.79 4154300 1.79 up down incorrect
WORX.US SCWorx Corp 20240513 0 2.12 2.15 2.09 2.09 7100 2.09 down up incorrect
WPRT.US Westport Fuel Systems Inc 20240513 0 5.99 5.99 5.55 5.75 43300 5.75 down down correct
WRAP.US Wrap Technologies Inc 20240513 0 1.5 1.53 1.47 1.485 175500 1.485 down down correct
WRLD.US World Acceptance Corporation 20240513 0 138.95 139.1 135.75 136.92 59300 136.92 down down correct
WSBC.US WesBanco Inc 20240513 0 28.58 28.66 28.31 28.35 102100 28.35 down down correct
WSBCP.US WesBanco Inc 20240513 0 24.48 24.5 24.36 24.41 3500 24.41 down down correct
WSBF.US Waterstone Financial Inc 20240513 0 12.42 12.49 12.33 12.36 41400 12.36 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240513 0 40.81 40.81 39.29 39.3 1372600 39.3 down down correct
WSFS.US WSFS Financial Corporation 20240513 0 46.73 46.73 45.83 45.87 190700 45.87 down down correct
WTBA.US West Bancorporation Inc 20240513 0 17.73 17.73 17.5 17.5 14400 17.5 down down correct
WTER.US The Alkaline Water Company Inc 20240513 0 0.001 0.061 0.001 0.061 700 0.061 up up correct
WTFC.US Wintrust Financial Corporation 20240513 0 102.38 102.95 101.43 101.68 291200 101.68 down up incorrect
WTFCM.US Wintrust Financial Corporation 20240513 0 24.513 24.513 24.4 24.51 5800 24.51 down up incorrect
WTFCP.US Wintrust Financial Corporation 20240513 0 24.99 25.03 24.98 25.03 11500 25.03 up down incorrect
WTW.US Weight Watchers International Inc 20240513 0 256.62 257.53 253.47 253.68 301100 253.68 down up incorrect
WVE.US Wave Life Sciences Ltd 20240513 0 5.72 5.81 5.55 5.69 625200 5.69 down up incorrect
WVFC.US WVS Financial Corp 20240513 0 12.76 12.76 12.76 12.76 0 12.76
WVVI.US Willamette Valley Vineyards Inc 20240513 0 4.22 4.38 4.22 4.37 9300 4.37 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20240513 0 3.61 3.927 3.61 3.892 3200 3.892 up down incorrect
WW.US WW International Inc 20240513 0 2.03 2.33 2.03 2.06 6739000 2.06 up down incorrect
WWD.US Woodward Inc 20240513 0 178.28 179.11 176.61 176.88 302400 176.88 down up incorrect
WYNN.US Wynn Resorts Limited 20240513 0 98.16 98.67 97 97.99 1750000 97.99 down up incorrect
XAIR.US Beyond Air Inc 20240513 0 1.14 1.22 1.11 1.12 533300 1.12 down up incorrect
XBIO.US Xenetic Biosciences Inc 20240513 0 3.9 4.015 3.837 3.92 1500 3.92 up down incorrect
XBIOW.US Xenetic Biosciences Inc 20240513 0 8 8 8 8 0 8
XBIT.US XBiotech Inc 20240513 0 8.31 8.99 8.31 8.56 29900 8.56 up down incorrect
XCAPX.US ACAP Strategic Fund 20240513 0 21.39 21.39 21.39 21.39 0 21.39
XCUR.US Exicure Inc 20240513 0 0.451 0.483 0.451 0.483 2300 0.483 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240513 0 16.08 16.08 16.08 16.08 0 16.08
XEL.US Xcel Energy Inc 20240513 0 55.8 56.45 55.6 55.83 4508300 55.83 up up correct
XELA.US Exela Technologies Inc 20240513 0 2.38 2.79 2.31 2.65 273100 2.65 up up correct
XELB.US Xcel Brands Inc 20240513 0 0.7175 0.735 0.685 0.7126 28400 0.7126 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240513 0 41.05 42.12 40.48 40.48 316900 40.48 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240513 0 1.81 1.97 1.77 1.89 2133500 1.89 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240513 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240513 0 1.06 1.07 0.964 0.977 3289200 0.977 down down correct
XGN.US Exagen Inc 20240513 0 1.58 1.68 1.49 1.64 190800 1.64 up up correct
XILSX.US Pioneer ILS Interval Fund 20240513 0 9.04 9.04 9.04 9.04 0 9.04
XLO.US Xilio Therapeutics Inc. Common Stock 20240513 0 1.17 1.183 1.012 1.12 274000 1.12 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240513 0 16.39 17.56 16.21 16.54 706800 16.54 up up correct
XNCR.US Xencor Inc 20240513 0 22.6 22.93 21.285 21.34 541800 21.34 down down correct
XNET.US Xunlei Limited 20240513 0 1.65 1.78 1.64 1.72 151900 1.72 up up correct
XOMA.US XOMA Corporation 20240513 0 25.44 26.4 25.44 25.77 5625 25.77 up up correct
XOMAO.US XOMA Corporation 20240513 0 25.374 25.374 25.24 25.24 900 25.24 down down correct
XOMAP.US XOMA Corporation 20240513 0 25.22 25.22 25.16 25.16 1000 25.16 down down correct
XONE.US The ExOne Company 20240513 0 49.42 49.44 49.42 49.43 8300 49.43 up up correct
XOS.US Xos Inc 20240513 0 7.93 7.93 7.61 7.75 17000 7.75 down down correct
XOSWW.US Xos Equity Warrants 20240513 0 0.0281 0.0298 0.025 0.025 116193 0.025 down down correct
XP.US XP Inc 20240513 0 21.75 22.05 21.66 21.78 3072700 21.78 up up correct
XPEL.US XPEL Inc 20240513 0 33.96 35.51 33.71 35.5 341200 35.5 up up correct
XPER.US Xperi Holding Corporation 20240513 0 10.08 10.2 9.75 9.77 265600 9.77 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240513 0 5.86 5.86 5.86 5.86 0 5.86
XRAY.US DENTSPLY SIRONA Inc 20240513 0 27.99 28.69 27.94 28.18 2887700 28.18 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240513 0 2.63 2.65 2.43 2.51 5800 2.51 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240513 0 13.7 13.77 13.52 13.64 1415400 13.64 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240513 0 9.64 9.64 9.64 9.64 0 9.64
XSICX.US Voya Senior Income Fund Class 20240513 0 9.61 9.61 9.61 9.61 0 9.61
XSIIX.US ING Senior Incm Fd 20240513 0 9.59 9.59 9.59 9.59 0 9.59
XSIWX.US ING Senior Incm Fd 20240513 0 9.65 9.65 9.65 9.65 0 9.65
XSLCX.US Invesco Senior Loan Fund Class 20240513 0 5.86 5.86 5.86 5.86 0 5.86
XTLB.US XTL Biopharmaceuticals Ltd 20240513 0 2.74 2.99 2.73 2.92 49600 2.92 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240513 0 1.55 1.61 1.53 1.54 201400 1.54 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240513 0 0.371 0.38 0.371 0.38 29600 0.38 up up correct
YI.US 111 Inc 20240513 0 1.14 1.33 1.14 1.29 264800 1.29 up up correct
YJ.US Yunji Inc 20240513 0 0.804 0.804 0.75 0.78 12800 0.78 down down correct
YMAB.US Y 20240513 0 12.28 12.55 11.83 12.19 543800 12.19 down down correct
YORW.US The York Water Company 20240513 0 38.47 38.73 38.17 38.28 54500 38.28 down down correct
YQ.US 17 Education & Technology Group Inc 20240513 0 2.6 2.6 2.499 2.52 3200 2.52 down down correct
YTEN.US Yield10 Bioscience Inc 20240513 0 5.97 5.99 5.25 5.36 74300 5.36 down down correct
YTRA.US Yatra Online Inc 20240513 0 1.46 1.49 1.43 1.48 103300 1.48 up up correct
YY.US JOYY Inc 20240513 0 34.39 35.18 34.1 34.61 442100 34.61 up down incorrect
Z.US Zillow Group Inc 20240513 0 42.7 43.43 42.44 42.84 1964500 42.84 up down incorrect
ZBRA.US Zebra Technologies Corporation 20240513 0 319.1 320.15 315.57 316 232900 316 down up incorrect
ZCMD.US Zhongchao Inc 20240513 0 1.39 1.48 1.362 1.4 41700 1.4 up down incorrect
ZD.US Ziff Davis Inc. 20240513 0 53.71 55.75 53.65 55.64 400000 55.64 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20240513 0 2.35 2.36 2.08 2.234 48800 2.234 down up incorrect
ZEUS.US Olympic Steel Inc 20240513 0 53.8 54.19 51.88 52.03 83200 52.03 down up incorrect
ZG.US Zillow Group Inc 20240513 0 42.08 42.87 41.91 42.2 473400 42.2 up down incorrect
ZI.US ZoomInfo Technologies Inc 20240513 0 12.81 12.98 12.71 12.96 9721200 12.96 up down incorrect
ZION.US Zions Bancorporation National Association 20240513 0 44.61 44.7 43.9 43.94 1177400 43.5356 down up incorrect
ZIONL.US ZIONL 20240513 0 25.71 25.8 25.63 25.7 7900 25.7 down down correct
ZIONO.US Zions Bancorporation National Association 20240513 0 25.75 25.75 25.75 25.75 300 25.75
ZIONP.US Zions Bancorporation National Association 20240513 0 20.275 20.52 20.2368 20.495 5269 20.495 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240513 0 7.83 7.83 7.83 7.83 300 7.83
ZJZZT.US NASDAQ TEST STOCK 20240513 0 17 17 17 17 102223 17
ZKIN.US ZK International Group Co. Ltd 20240513 0 0.79 0.79 0.631 0.708 54600 0.708 down down correct
ZLAB.US Zai Lab Limited 20240513 0 21.4 22.35 21.26 21.52 654900 21.52 up up correct
ZM.US Zoom Video Communications Inc 20240513 0 62.29 63.46 62.18 63.11 2894100 63.11 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240513 0 12.57 13.24 11.55 11.75 666000 11.75 down down correct
ZS.US Zscaler Inc 20240513 0 176.26 176.95 173.66 175 966900 175 down down correct
ZUMZ.US Zumiez Inc 20240513 0 18.09 18.5 17.89 18.13 174700 18.13 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240513 0 25.04 25.25 25.04 25.05 329108 25.05 up up correct
ZWZZT.US NASDAQ TEST STOCK 20240513 0 27.6 27.6 27.6 27.6 2 27.6
ZYXI.US Zynex Inc 20240513 0 10.49 10.68 10.4 10.68 99800 10.68 up up correct

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