CollectAI

close-nasdaq_stocks

2024/05/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240515 0 6.24 6.24 6.24 6.24 0 6.24
AACG.US ATA Creativity Global 20240515 0 0.9101 0.94 0.8762 0.9303 8086 0.9303 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240515 0 11.4886 11.4886 11.35 11.37 31365 11.37 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240515 0 11.43 11.43 11.43 11.43 100 11.43
AACIW.US Armada Acquisition Corp. I Warrant 20240515 0 0.13 0.1315 0.12 0.12 6669 0.12 down down correct
AADI.US Aadi Bioscience Inc 20240515 0 1.93 1.93 1.83 1.84 84128 1.84 down down correct
AAIDX.US AAIDX 20240515 0 20.12 20.12 20.12 20.12 0 20.12
AAL.US American Airlines Group Inc 20240515 0 15.2 15.25 14.91 14.94 25983600 14.94 down down correct
AAME.US Atlantic American Corporation 20240515 0 1.785 1.785 1.76 1.76 2244 1.76 down down correct
AAOI.US Applied Optoelectronics Inc 20240515 0 11.4 11.48 10.74 11.01 1983670 11.01 down down correct
AAON.US AAON Inc 20240515 0 76.39 78 75.206 75.82 1002327 75.82 down down correct
AAPL.US Apple Inc 20240515 0 187.91 190.65 187.37 189.72 70400000 189.72 up up correct
AATC.US Image Sensing Systems Inc 20240515 0 6.69 6.74 6.69 6.73 2400 6.73 up up correct
ABCB.US Ameris Bancorp 20240515 0 50.6 50.7 49.8 50.2 217753 50.2 down down correct
ABCL.US AbCellera Biologics Inc 20240515 0 3.9 3.915 3.69 3.7 1027468 3.7 down down correct
ABEO.US Abeona Therapeutics Inc 20240515 0 4.24 4.94 4.24 4.71 1101517 4.71 up up correct
ABIO.US ARCA biopharma Inc 20240515 0 3.43 3.785 3.42 3.72 198150 3.72 up up correct
ABNB.US Airbnb Inc 20240515 0 147.57 147.69 144.75 145.8 5996014 145.8 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240515 0 3.69 3.92 3.601 3.8 213955 3.8 up up correct
ABR.US PF 20240515 0 19.59 20 19.4 20 10403 20 up up correct
ABSI.US Absci Corporation Common Stock 20240515 0 4.96 5.09 4.7001 4.825 597579 4.825 down down correct
ABUS.US Arbutus Biopharma Corporation 20240515 0 2.88 2.91 2.805 2.81 430695 2.81 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240515 0 1.06 1.12 1.06 1.08 330961 1.08 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240515 0 15.05 15.36 14.98 15.12 2331388 15.12 up up correct
ACB.US Aurora Cannabis Inc 20240515 0 7.1 7.2294 6.82 7.12 2420137 7.12 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20240515 0 12 12 12 12 0 12
ACBAW.US Ace Global Business Acquisition Limited 20240515 0 0.0254 0.0306 0.0254 0.0306 78 0.0306 up up correct
ACCD.US Accolade Inc 20240515 0 7.46 7.54 7.19 7.36 418668 7.36 down down correct
ACET.US Adicet Bio Inc 20240515 0 1.41 1.53 1.38 1.4 2665184 1.4 down down correct
ACGL.US Arch Capital Group Ltd 20240515 0 97.38 98.39 97.32 97.87 1474393 97.87 up up correct
ACGLN.US Arch Capital Group Ltd 20240515 0 19.5 19.65 19.5 19.58 25400 19.58 up up correct
ACGLO.US Arch Capital Group Ltd 20240515 0 22.72 22.978 22.72 22.87 23300 22.87 up up correct
ACHC.US Acadia Healthcare Company Inc 20240515 0 71.46 71.9525 68.56 68.79 1131248 68.79 down down correct
ACHL.US Achilles Therapeutics plc 20240515 0 0.9077 0.9298 0.8908 0.92 14152 0.92 up up correct
ACHV.US Achieve Life Sciences Inc 20240515 0 5.09 5.35 5.07 5.21 233525 5.21 up up correct
ACIU.US AC Immune SA 20240515 0 3.58 3.71 3.39 3.51 1010851 3.51 down down correct
ACIW.US ACI Worldwide Inc 20240515 0 36.89 37.47 36.65 36.71 417781 36.71 down down correct
ACLS.US Axcelis Technologies Inc 20240515 0 114 114 111.34 112.94 534148 112.94 down up incorrect
ACMR.US ACM Research Inc 20240515 0 23.42 23.92 22.45 23.87 1439131 23.87 up down incorrect
ACNB.US ACNB Corporation 20240515 0 33.77 33.9059 33.25 33.8 8206 33.8 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20240515 0 1.2 1.21 1.165 1.18 630232 1.18 down up incorrect
ACST.US Acasti Pharma Inc 20240515 0 2.78 2.9599 2.64 2.7 27961 2.7 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20240515 0 31.65 31.66 31.375 31.52 232294 31.52 down up incorrect
ACTG.US Acacia Research Corporation 20240515 0 5.3 5.37 5.15 5.3 442083 5.3
ACVA.US ACV Auctions Inc 20240515 0 18.144 19.11 18 19.02 1586346 19.02 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240515 0 2.14 2.36 2.14 2.25 170488 2.25 up down incorrect
ADAG.US Adagene Inc 20240515 0 2.76 2.76 2.4201 2.6596 16940 2.6596 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20240515 0 1.19 1.27 1.13 1.24 1418583 1.24 up down incorrect
ADBE.US Adobe Inc 20240515 0 480.76 489.61 476.61 485.35 3491638 485.35 up down incorrect
ADC.US PA 20240515 0 17.1 17.15 17.07 17.09 11250 17.09 down up incorrect
ADI.US Analog Devices Inc 20240515 0 214.43 215.9 212.71 215.75 3802895 215.75 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240515 0 1.37 1.49 1.3 1.42 212520 1.42 up up correct
ADMA.US ADMA Biologics Inc 20240515 0 9.27 9.33 9.05 9.1 3130697 9.1 down down correct
ADN.US Advent Technologies Holdings Inc 20240515 0 3.38 3.45 2.93 3.08 98441 3.08 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240515 0 0.0066 0.0072 0.006 0.0071 79520 0.0071 up up correct
ADP.US Automatic Data Processing Inc 20240515 0 246.46 248.25 245.995 246.62 1053957 246.62 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240515 0 4.07 4.11 3.86 3.9 1455254 3.9 down down correct
ADSK.US Autodesk Inc 20240515 0 219.13 221.65 217.72 220.24 1251000 220.24 up up correct
ADTN.US ADTRAN Inc 20240515 0 5.85 5.865 5.34 5.38 1182575 5.38 down down correct
ADTX.US Aditxt Inc 20240515 0 2.18 2.225 1.97 2.05 24554 2.05 down down correct
ADUS.US Addus HomeCare Corporation 20240515 0 110.85 111.89 109.51 110.87 147827 110.87 up up correct
ADV.US Advantage Solutions Inc 20240515 0 3.43 3.515 3.16 3.4 2140584 3.4 down down correct
ADVM.US Adverum Biotechnologies Inc 20240515 0 9 9.06 8.68 8.75 252881 8.75 down down correct
ADVWW.US Advantage Solutions Inc 20240515 0 0.061 0.061 0.0607 0.0607 5 0.0607 down down correct
ADXN.US Addex Therapeutics Ltd 20240515 0 9.23 9.3 8.62 9 14001 9 down down correct
ADXS.US Advaxis Inc 20240515 0 0.135 0.2197 0.135 0.19 13715 0.19 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240515 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240515 0 1.45 1.48 1.37 1.4 101783 1.4 down down correct
AEHR.US Aehr Test Systems 20240515 0 11.88 11.9399 11.15 11.35 945062 11.35 down down correct
AEI.US Alset EHome International Inc 20240515 0 0.486 0.52 0.486 0.4992 14339 0.4992 up up correct
AEIS.US Advanced Energy Industries Inc 20240515 0 105.78 107.54 105 107.47 165043 107.47 up up correct
AEL.US PB 20240515 0 25.02 25.27 25.02 25.21 17155 24.7959 up up correct
AEMD.US Aethlon Medical Inc 20240515 0 0.526 0.5353 0.3704 0.4 7733706 0.4 down down correct
AEP.US American Electric Power Company Inc 20240515 0 91.64 92.57 91.07 91.97 2389896 91.97 up up correct
AEYE.US AudioEye Inc 20240515 0 21 21.4 20.3456 21.2 151435 21.2 up up correct
AEZS.US Aeterna Zentaris Inc 20240515 0 8.5386 8.83 8.3999 8.645 16977 8.645 up up correct
AFBI.US Affinity Bancshares Inc 20240515 0 17.0336 17.0336 16.685 16.95 2244 16.95 down down correct
AFCG.US AFC Gamma Inc 20240515 0 12.42 12.4899 12.25 12.27 80424 12.27 down down correct
AFIB.US Acutus Medical Inc 20240515 0 0.0415 0.0515 0.0386 0.0481 926636 0.0481 up up correct
AFMD.US Affimed N.V 20240515 0 5.27 5.447 5.1513 5.34 23942 5.34 up up correct
AFRM.US Affirm Holdings Inc 20240515 0 34.51 34.8 32.1702 32.3 5814435 32.3 down down correct
AFYA.US Afya Limited 20240515 0 18.7 19.3 18.57 19.03 210842 19.03 up up correct
AGBA.US AGBA Acquisition Limited 20240515 0 3.28 3.295 2.74 2.75 2311284 2.75 down down correct
AGBAW.US AGBA Acquisition Limited 20240515 0 0.238 0.24 0.1825 0.2086 128976 0.2086 down down correct
AGEN.US Agenus Inc 20240515 0 10.85 11.06 10.589 10.78 356062 10.78 down up incorrect
AGFY.US Agrify Corporation 20240515 0 0.3011 0.317 0.2933 0.299 182027 0.299 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20240515 0 34.49 35.33 34.3 35.18 524742 35.18 up down incorrect
AGMH.US AGM Group Holdings Inc 20240515 0 1.09 1.1 0.98 1.07 151850 1.07 down up incorrect
AGNC.US AGNC Investment Corp 20240515 0 9.85 9.89 9.81 9.87 13174000 9.87 up down incorrect
AGNCM.US AGNC Investment Corp 20240515 0 24.98 25.005 24.97 24.99 15800 24.99 up down incorrect
AGNCN.US AGNC Investment Corp 20240515 0 25.74 25.8 25.608 25.8 6200 25.8 up down incorrect
AGNCO.US AGNC Investment Corp 20240515 0 24.711 24.879 24.711 24.83 33900 24.83 up down incorrect
AGNCP.US AGNC Investment Corp. 20240515 0 23.92 24.05 23.9 24.03 109100 24.03 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20240515 0 0.0945 0.129 0.0897 0.106 6740953 0.106 up down incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240515 0 0.0098 0.0098 0.0058 0.006 6856 0.006 down up incorrect
AGRX.US Agile Therapeutics Inc 20240515 0 0.3784 0.3795 0.3777 0.3795 3703 0.3795 up down incorrect
AGYS.US Agilysys Inc 20240515 0 93 96.8 91.06 96.18 284817 96.18 up down incorrect
AHCO.US AdaptHealth Corp 20240515 0 10.02 10.17 9.82 9.84 692779 9.84 down up incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20240515 0 0.4767 0.4991 0.4522 0.4991 10751 0.4991 up up correct
AIHS.US Senmiao Technology Limited 20240515 0 0.8001 0.9 0.8001 0.855 27368 0.855 up up correct
AIP.US Arteris Inc. Common Stock 20240515 0 8.29 8.56 7.97 8.21 388040 8.21 down down correct
AIRG.US Airgain Inc 20240515 0 5.2826 5.3 5.1055 5.21 11856 5.21 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240515 0 4.64 4.76 4.43 4.46 34889 4.46 down down correct
AIRT.US Air T Inc 20240515 0 25.935 25.935 23.6 23.71 47090 23.71 down down correct
AIRTP.US Air T Inc 20240515 0 16.629 17.086 16.629 17.086 700 17.086 up up correct
AKAM.US Akamai Technologies Inc 20240515 0 94.84 96.12 94.29 95.98 2303445 95.98 up up correct
AKBA.US Akebia Therapeutics Inc 20240515 0 1.22 1.26 1.145 1.18 3627731 1.18 down down correct
AKRO.US Akero Therapeutics Inc 20240515 0 21.35 21.74 20.49 21.07 520273 21.07 down down correct
AKTS.US Akoustis Technologies Inc 20240515 0 0.459 0.459 0.401 0.4164 848481 0.4164 down down correct
AKTX.US Akari Therapeutics Plc 20240515 0 1.455 1.5 1.455 1.46 9076 1.46 up up correct
AKYA.US Akoya Biosciences Inc 20240515 0 2.83 2.92 2.75 2.79 677999 2.79 down down correct
ALCO.US Alico Inc 20240515 0 27.3 27.71 26.97 27.51 25220 27.51 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240515 0 4.25 4.38 4.135 4.17 384595 4.17 down down correct
ALEC.US Alector Inc 20240515 0 5.46 5.67 5.46 5.65 502280 5.65 up up correct
ALGM.US Allegro MicroSystems Inc 20240515 0 29 29.92 28.895 29.9 1589523 29.9 up up correct
ALGN.US Align Technology Inc 20240515 0 282 282 275.56 280.32 537500 280.32 down down correct
ALGS.US Aligos Therapeutics Inc 20240515 0 0.7 0.7059 0.6733 0.6791 91776 0.6791 down down correct
ALGT.US Allegiant Travel Company 20240515 0 58.96 59.6516 55.31 55.44 261130 55.44 down down correct
ALHC.US Alignment Healthcare Inc 20240515 0 7.06 7.14 6.9604 7.05 501102 7.05 down down correct
ALIM.US Alimera Sciences Inc 20240515 0 3.28 3.4551 3.255 3.27 61001 3.27 down down correct
ALKS.US Alkermes plc 20240515 0 24.82 25.16 23.98 24.14 2321603 24.14 down down correct
ALKT.US Alkami Technology Inc 20240515 0 25.42 26.185 25.27 26.02 494909 26.02 up up correct
ALLK.US Allakos Inc 20240515 0 1.23 1.23 1.17 1.185 282658 1.185 down down correct
ALLO.US Allogene Therapeutics Inc 20240515 0 3 3.25 2.96 2.98 3479476 2.98 down down correct
ALLT.US Allot Ltd 20240515 0 2.16 2.24 2.15 2.17 19383 2.17 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240515 0 149.5 151.15 146.97 147.4 536143 147.4 down down correct
ALOT.US AstroNova Inc 20240515 0 17.59 17.81 17.37 17.7 3310 17.7 up up correct
ALPN.US Alpine Immune Sciences Inc 20240515 0 64.95 64.97 64.94 64.97 1260502 64.97 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240515 0 0.825 0.8359 0.76 0.7801 41516 0.7801 down down correct
ALRM.US Alarm.com Holdings Inc 20240515 0 68.92 70.095 68.535 70.05 246230 70.05 up up correct
ALRN.US Aileron Therapeutics Inc 20240515 0 4 4 3.6501 3.9 20862 3.9 down down correct
ALRS.US Alerus Financial Corporation 20240515 0 20.35 20.75 19.52 19.73 241445 19.73 down down correct
ALT.US Altimmune Inc 20240515 0 8.04 8.965 8.02 8.87 4084222 8.87 up up correct
ALTM.US Altus Midstream Company 20240515 0 4.92 4.92 4.53 4.62 11660500 4.62 down down correct
ALTO.US Alto Ingredients Inc 20240515 0 1.79 1.798 1.76 1.78 374778 1.78 down down correct
ALTR.US Altair Engineering Inc 20240515 0 87.39 90.92 86.53 90.86 409486 90.86 up up correct
ALVR.US AlloVir Inc 20240515 0 0.7885 0.7885 0.74 0.75 212994 0.75 down down correct
ALXO.US ALX Oncology Holdings Inc 20240515 0 15.72 15.87 14.98 15.02 321855 15.02 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240515 0 0.639 0.639 0.571 0.62 68460 0.62 down up incorrect
AMAL.US Amalgamated Financial Corp 20240515 0 25.58 25.69 25.37 25.46 84630 25.46 down up incorrect
AMAT.US Applied Materials Inc 20240515 0 212.5 217.61 210.85 217.49 5820884 217.49 up down incorrect
AMBA.US Ambarella Inc 20240515 0 47.05 47.05 46.07 46.8 364137 46.8 down up incorrect
AMCX.US AMC Networks Inc 20240515 0 16 16 14.37 15.15 1494903 15.15 down up incorrect
AMD.US Advanced Micro Devices Inc 20240515 0 155.588 159.69 154.7 159.67 43195898 159.67 up down incorrect
AMED.US Amedisys Inc 20240515 0 95.8 96.18 95.165 95.49 142052 95.49 down up incorrect
AMGN.US Amgen Inc 20240515 0 314.82 321.44 312.87 319.04 3466160 316.79 up down incorrect
AMKR.US Amkor Technology Inc 20240515 0 33.73 33.86 33 33.78 652373 33.78 up down incorrect
AMPG.US AmpliTech Group Inc 20240515 0 2.2 2.22 2.14 2.16 14602 2.16 down down correct
AMPGW.US AmpliTech Group Inc 20240515 0 0.16 0.16 0.16 0.16 0 0.16
AMPH.US Amphastar Pharmaceuticals Inc 20240515 0 41.54 42.63 41.301 42.44 464992 42.44 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240515 0 9.41 9.56 9.34 9.49 444182 9.49 up up correct
AMRK.US A 20240515 0 38.14 38.92 37.05 37.3 663311 37.3 down down correct
AMRN.US Amarin Corporation plc 20240515 0 0.9032 0.955 0.9032 0.9359 559139 0.9359 up up correct
AMSC.US American Superconductor Corporation 20240515 0 14.35 14.75 14.16 14.49 435875 14.49 up down incorrect
AMSF.US AMERISAFE Inc 20240515 0 46.75 46.9783 46.435 46.59 62746 46.59 down up incorrect
AMST.US Amesite Inc 20240515 0 3.55 3.55 3.4447 3.4901 17763 3.4901 down up incorrect
AMSWA.US American Software Inc 20240515 0 10.07 10.36 10.07 10.33 143767 10.33 up down incorrect
AMTB.US Amerant Bancorp Inc 20240515 0 23.5 23.55 22.995 23.22 73910 23.22 down up incorrect
AMTX.US Aemetis Inc 20240515 0 4.16 4.24 4.1 4.15 562661 4.15 down up incorrect
AMWD.US American Woodmark Corporation 20240515 0 96.51 97.56 96.29 96.67 105348 96.67 up down incorrect
AMZN.US Amazon.com Inc 20240515 0 185.97 186.7193 182.73 185.99 75459930 185.99 up down incorrect
ANAB.US AnaptysBio Inc 20240515 0 25.66 26.22 25.2201 25.6 216018 25.6 down up incorrect
ANDE.US The Andersons Inc 20240515 0 52.9 52.9 51.59 52.12 133498 52.12 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240515 0 2.39 2.815 2.25 2.36 14979 2.36 down down correct
ANGI.US Angi Inc 20240515 0 2.52 2.5599 2.41 2.45 470528 2.45 down down correct
ANGO.US AngioDynamics Inc 20240515 0 6.19 6.41 6.17 6.36 323100 6.36 up up correct
ANIK.US Anika Therapeutics Inc 20240515 0 25.8 26.74 25.59 26.08 51892 26.08 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240515 0 66.13 66.57 64.6 64.82 150915 64.82 down down correct
ANIX.US Anixa Biosciences Inc 20240515 0 3 3.04 2.9 2.93 51033 2.93 down down correct
ANNX.US Annexon Inc 20240515 0 4.93 5.05 4.42 4.5 2955662 4.5 down down correct
ANSS.US ANSYS Inc 20240515 0 328 333.05 326.41 329.88 661800 329.88 up up correct
ANTE.US AirNet Technology Inc 20240515 0 1.036 1.04 1 1.03 5865 1.03 down down correct
ANY.US Sphere 3D Corp 20240515 0 0.95 1.05 0.8841 1.04 395458 1.04 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240515 0 27.77 27.82 27.021 27.79 182300 27.79 up up correct
AOUT.US American Outdoor Brands Inc 20240515 0 8.25 8.27 8.06 8.15 11688 8.15 down down correct
APA.US APA Corporation 20240515 0 30.15 30.6 29.71 30.54 5164263 30.54 up up correct
APDN.US Applied DNA Sciences Inc 20240515 0 3.11 3.27 2.948 2.96 62058 2.96 down down correct
APEI.US American Public Education Inc 20240515 0 18.59 18.88 18.255 18.34 110603 18.34 down down correct
API.US Agora Inc 20240515 0 2.77 2.77 2.72 2.72 68207 2.72 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240515 0 42.15 43.41 41.435 41.92 1021126 41.92 down down correct
APLT.US Applied Therapeutics Inc 20240515 0 4.69 5.18 4.39 4.4 986920 4.4 down down correct
APM.US Aptorum Group Limited 20240515 0 4.64 4.7234 4.5502 4.7 9718 4.7 up up correct
APOG.US Apogee Enterprises Inc 20240515 0 66.94 67.92 66.55 67.06 126942 67.06 up up correct
APP.US AppLovin Corporation 20240515 0 84.1 84.39 82.53 84.06 5308128 84.06 down down correct
APPF.US AppFolio Inc 20240515 0 250 255.3767 247.25 249.87 249233 249.87 down down correct
APPN.US Appian Corporation 20240515 0 34.2 34.3 33.09 33.44 406248 33.44 down down correct
APPS.US Digital Turbine Inc 20240515 0 2.45 2.605 2.4 2.56 2675545 2.56 up up correct
APRE.US Aprea Therapeutics Inc 20240515 0 5.87 5.875 5.56 5.8 11445 5.8 down down correct
APTO.US Aptose Biosciences Inc 20240515 0 1.22 1.2473 1.1801 1.1801 42831 1.1801 down down correct
APVO.US Aptevo Therapeutics Inc 20240515 0 0.8099 0.8405 0.7901 0.808 131106 0.808 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240515 0 1.5035 1.5191 1.5 1.515 4000 1.515 up up correct
APYX.US Apyx Medical Corporation 20240515 0 1.4 1.43 1.4 1.41 25979 1.41 up up correct
AQB.US AquaBounty Technologies Inc 20240515 0 1.98 2.057 1.93 1.995 9000 1.995 up up correct
AQMS.US Aqua Metals Inc 20240515 0 0.4 0.4099 0.37 0.4009 2926205 0.4009 up up correct
AQST.US Aquestive Therapeutics Inc 20240515 0 3.2 3.33 3.19 3.22 941661 3.22 up up correct
ARAY.US Accuray Incorporated 20240515 0 1.6 1.7 1.6 1.69 760562 1.69 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240515 0 1.65 1.7 1.64 1.64 58583 1.64 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240515 0 0.19 0.19 0.19 0.19 4992 0.19
ARBK.US Argo Blockchain plc American Depositary Shares 20240515 0 1.39 1.53 1.36 1.5 322261 1.5 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240515 0 8.08 8.28 7.9 8.26 17500 8.26 up up correct
ARCB.US ArcBest Corporation 20240515 0 120.7 122 116.355 117.83 234426 117.83 down down correct
ARCC.US Ares Capital Corporation 20240515 0 21.27 21.335 21.135 21.17 5163753 21.17 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240515 0 30.11 30.65 28.87 29.015 293131 29.015 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240515 0 0.06 0.0669 0.0551 0.0551 61995 0.0551 down down correct
ARDX.US Ardelyx Inc 20240515 0 7.95 8.05 7.84 7.85 2460890 7.85 down down correct
AREC.US American Resources Corporation 20240515 0 1.33 1.34 1.32 1.33 160588 1.33
ARGO.US PA 20240515 0 24.6187 24.6947 24.55 24.665 4051 24.665 up up correct
ARGX.US argenx SE 20240515 0 359.41 380.75 359.41 376.96 344600 376.96 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240515 0 17.08 17.27 16.78 16.9 1269845 16.9 down down correct
ARKO.US Arko Corp 20240515 0 5.75 5.75 5.575 5.65 439222 5.6206 down down correct
ARKOW.US Arko Corp 20240515 0 0.2673 0.32 0.2673 0.32 1056 0.32 up up correct
ARKR.US Ark Restaurants Corp 20240515 0 15 15.85 14.55 15.85 10039 15.85 up up correct
ARLP.US Alliance Resource Partners L.P 20240515 0 22.66 23.15 22.456 22.81 698828 22.81 up up correct
AROW.US Arrow Financial Corporation 20240515 0 24.1 24.71 24.08 24.59 72652 24.59 up down incorrect
ARQQ.US Arqit Quantum Inc 20240515 0 0.423 0.4248 0.3912 0.3964 1246758 0.3964 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20240515 0 0.37 0.37 0.37 0.37 3837 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240515 0 9.42 10.13 8.9 9.24 13896320 9.24 down up incorrect
ARRY.US Array Technologies Inc 20240515 0 13.17 13.6 12.13 12.24 8040887 12.24 down up incorrect
ARTL.US Artelo Biosciences Inc 20240515 0 1.36 1.3797 1.32 1.3201 8134 1.3201 down up incorrect
ARTNA.US Artesian Resources Corporation 20240515 0 41.29 41.29 40.18 40.57 25767 40.2745 down up incorrect
ARTW.US Art's 20240515 0 1.91 1.9101 1.89 1.89 1433 1.89 down up incorrect
ARVN.US Arvinas Inc 20240515 0 32.13 33.88 31.98 32.33 697291 32.33 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20240515 0 23.58 25.22 23.33 25.04 1293875 25.04 up down incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20240515 0 11.37 11.37 11.37 11.37 38306 11.37
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240515 0 21.02 21.02 21.02 21.02 0 21.02
ASLE.US AerSale Corporation 20240515 0 8.08 8.08 7.7 7.71 295460 7.71 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20240515 0 0.418 0.42 0.4 0.4 135690 0.4 down up incorrect
ASMB.US Assembly Biosciences Inc 20240515 0 14.04 14.78 14.04 14.61 17805 14.61 up down incorrect
ASML.US ASML Holding N.V 20240515 0 918.65 937.42 910.65 937.42 883000 937.42 up up correct
ASO.US Academy Sports and Outdoors Inc 20240515 0 56.96 57.14 55.27 55.4 1452419 55.4 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240515 0 1.92 1.97 1.84 1.86 101520 1.86 down down correct
ASPU.US Aspen Group Inc 20240515 0 0.2412 0.249 0.2251 0.2255 28356 0.2255 down down correct
ASRT.US Assertio Holdings Inc 20240515 0 1.01 1.01 0.9709 1.01 726233 1.01
ASRV.US AmeriServ Financial Inc 20240515 0 2.66 2.74 2.66 2.74 10785 2.74 up up correct
ASTC.US Astrotech Corporation 20240515 0 9.0103 9.07 9.01 9.07 1890 9.07 up up correct
ASTE.US Astec Industries Inc 20240515 0 35.43 35.43 34.56 35.2 154042 35.2 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240515 0 7.85 7.855 7.635 7.74 275123 7.74 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240515 0 1.145 1.15 1.08 1.14 27121 1.14 down down correct
ASTR.US Astra Space Inc 20240515 0 0.6405 0.6793 0.6057 0.62 197428 0.62 down down correct
ASTS.US AST SpaceMobile Inc 20240515 0 2.6 2.6 2.29 2.39 11016400 2.39 down down correct
ASTSW.US AST SpaceMobile Inc 20240515 0 0.3802 0.398 0.352 0.3624 16837 0.3624 down down correct
ASUR.US Asure Software Inc 20240515 0 7.5 7.63 7.41 7.6 124580 7.6 up up correct
ASYS.US Amtech Systems Inc 20240515 0 5.4 5.4 5.1401 5.35 37584 5.35 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20240515 0 2 2.1 1.85 2.05 1659103 2.05 up down incorrect
ATCOL.US Atlas Corp 20240515 0 24.23 24.23 24.23 24.23 500 24.23
ATEC.US Alphatec Holdings Inc 20240515 0 11.02 11.51 10.84 11.47 2037020 11.47 up down incorrect
ATER.US Aterian Inc 20240515 0 2.94 3.18 2.912 3.12 123593 3.12 up down incorrect
ATEX.US Anterix Inc 20240515 0 32.57 33.24 32.525 32.72 112849 32.72 up down incorrect
ATHA.US Athira Pharma Inc 20240515 0 2.21 2.315 2.18 2.21 135652 2.21
ATHE.US Alterity Therapeutics Limited 20240515 0 2.0124 2.15 2.0124 2.04 6327 2.04 up down incorrect
ATIF.US ATIF Holdings Limited 20240515 0 0.89 0.89 0.89 0.89 164 0.89
ATLC.US Atlanticus Holdings Corporation 20240515 0 27.27 27.27 25.11 25.37 35749 25.37 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240515 0 22.37 23 22.37 22.61 6100 22.61 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240515 0 23.387 23.6 23.25 23.27 3200 23.27 down down correct
ATLO.US Ames National Corporation 20240515 0 21.7 21.7 20.85 20.97 16253 20.97 down down correct
ATMH.US All Things Mobile Analytic Inc 20240515 0 0.0548 0.0548 0.05 0.0548 2000 0.0548
ATNF.US 180 Life Sciences Corp 20240515 0 2 2.118 1.94 1.94 17100 1.94 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240515 0 0.0083 0.0099 0.0083 0.0083 10860 0.0083
ATNI.US ATN International Inc 20240515 0 26.61 26.66 25.78 25.92 109058 25.92 down down correct
ATOM.US Atomera Incorporated 20240515 0 4.72 4.769 4.35 4.53 246904 4.53 down down correct
ATOS.US Atossa Therapeutics Inc 20240515 0 1.58 1.69 1.5677 1.61 1224167 1.61 up up correct
ATRA.US Atara Biotherapeutics Inc 20240515 0 0.6 0.67 0.6 0.64 1000405 0.64 up up correct
ATRC.US AtriCure Inc 20240515 0 22.28 22.99 21.51 22.12 500481 22.12 down down correct
ATRI.US Atrion Corporation 20240515 0 475.07 503.24 475.05 495.99 34455 495.99 up up correct
ATRO.US Astronics Corporation 20240515 0 19.18 20.705 19.03 20.64 327895 20.64 up up correct
ATSG.US Air Transport Services Group Inc 20240515 0 14.69 14.85 14.39 14.6 451844 14.6 down down correct
ATXI.US Avenue Therapeutics Inc 20240515 0 3.71 3.9549 3.6 3.65 47322 3.65 down down correct
ATXS.US Astria Therapeutics Inc 20240515 0 9.64 10.04 9.25 9.27 632984 9.27 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240515 0 34.14 34.26 33.78 34.13 245157 34.13 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240515 0 22.9999 23.2 22.949 23.2 8894 22.7735 up up correct
AUBN.US Auburn National Bancorporation Inc 20240515 0 19.42 19.42 18.9 18.9 2117 18.9 down down correct
AUDC.US AudioCodes Ltd 20240515 0 10.19 10.21 9.98 10 86699 10 down down correct
AUGX.US Augmedix Inc. Common Stock 20240515 0 1.16 1.22 1.1 1.19 3491871 1.19 up up correct
AUID.US Ipsidy Inc. Common Stock 20240515 0 7.68 7.86 7.39 7.5 13528 7.5 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240515 0 5.25 5.515 5.13 5.31 1761013 5.31 up up correct
AUR.US Aurora Innovation Inc 20240515 0 3.18 3.225 2.91 2.92 5374530 2.92 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240515 0 7.63 7.97 7.25 7.5 200836 7.5 down down correct
AUROW.US Aurora Innovation Inc 20240515 0 0.2702 0.2702 0.2701 0.2701 3182 0.2701 down down correct
AUTL.US Autolus Therapeutics plc 20240515 0 4.09 4.21 3.92 3.93 984418 3.93 down down correct
AUUD.US Auddia Inc 20240515 0 1.47 1.56 1.39 1.44 169678 1.44 down down correct
AUUDW.US Auddia Inc 20240515 0 0.036 0.0746 0.031 0.06 64712 0.06 up up correct
AUVI.US Applied UV Inc 20240515 0 0.588 0.609 0.5542 0.585 212627 0.585 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240515 0 5 5.238 5 5.238 900 5.238 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20240515 0 2.53 2.75 2.53 2.72 73337 2.72 up up correct
AVAV.US AeroVironment Inc 20240515 0 196.1 196.1 191 193.04 359809 193.04 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240515 0 15.98 16.17 15.74 16.09 1116873 16.09 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240515 0 11.38 11.445 11.16 11.31 1407360 11.31 down down correct
AVGO.US Broadcom Inc 20240515 0 1380 1438.95 1369.975 1436.17 3275738 1436.17 up up correct
AVGR.US Avinger Inc 20240515 0 3.9 3.987 3.8208 3.84 11904 3.84 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240515 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240515 0 3.81 3.92 3.645 3.71 725614 3.71 down down correct
AVNW.US Aviat Networks Inc 20240515 0 31.25 31.3287 30.9 31.2 59282 31.2 down down correct
AVO.US Mission Produce Inc 20240515 0 12.59 12.59 12.41 12.51 183959 12.51 down down correct
AVPT.US Avepoint Inc 20240515 0 8.55 8.59 8.435 8.5 632435 8.5 down down correct
AVPTW.US AVPTW 20240515 0 0.85 1.06 0.85 1.01 38135 1.01 up up correct
AVRO.US AVROBIO Inc 20240515 0 1.32 1.375 1.24 1.37 589067 1.37 up up correct
AVT.US Avnet Inc 20240515 0 53.68 53.77 53.28 53.45 472432 53.45 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240515 0 20.03 21.09 19.73 21.01 333631 21.01 up up correct
AVTX.US Avalo Therapeutics Inc 20240515 0 10.61 10.932 10.0901 10.39 52648 10.39 down down correct
AVXL.US Anavex Life Sciences Corp 20240515 0 4.45 4.5889 4.4 4.49 1472778 4.49 up up correct
AWH.US Aspira Women's Health Inc 20240515 0 3.18 3.18 2.7399 2.78 38576 2.78 down down correct
AWRE.US Aware Inc 20240515 0 1.83 1.9199 1.83 1.89 39881 1.89 up up correct
AXDX.US Accelerate Diagnostics Inc 20240515 0 0.93 0.93 0.8862 0.905 22034 0.905 down up incorrect
AXGN.US AxoGen Inc 20240515 0 5.87 6.03 5.83 5.95 137139 5.95 up down incorrect
AXNX.US Axonics Inc 20240515 0 67.75 67.75 67.4 67.69 229729 67.69 down up incorrect
AXON.US Axon Enterprise Inc 20240515 0 299.24 300 292.785 293.95 683079 293.95 down up incorrect
AXSM.US Axsome Therapeutics Inc 20240515 0 77.98 78.45 75.65 75.93 345587 75.93 down up incorrect
AXTI.US AXT Inc 20240515 0 3.48 3.55 3.3382 3.54 240413 3.54 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20240515 0 22.45 22.7 22.32 22.36 1043061 22.36 down up incorrect
AYRO.US Ayro Inc 20240515 0 1.18 1.285 1.18 1.24 108884 1.24 up down incorrect
AYTU.US Aytu Biopharma Inc 20240515 0 3.38 3.4 3.06 3.06 45418 3.06 down up incorrect
AZN.US AstraZeneca PLC 20240515 0 76.94 77.525 76.87 76.97 3870941 76.97 up down incorrect
AZPN.US Aspen Technology Inc 20240515 0 211.38 221.85 209.68 221.3 402095 221.3 up down incorrect
BAC.US PQ 20240515 0 18.6 18.6622 18.58 18.65 51855 18.65 up up correct
BAND.US Bandwidth Inc 20240515 0 22.46 22.495 21.808 22.39 166214 22.39 down down correct
BANF.US BancFirst Corporation 20240515 0 91.38 91.97 89.785 90.89 58032 90.89 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240515 0 25.4 25.42 25.29 25.32 29600 25.32 down down correct
BANR.US Banner Corporation 20240515 0 47.45 47.45 46.575 46.76 159818 46.76 down down correct
BANX.US StoneCastle Financial Corp 20240515 0 18.15 18.4191 18.1201 18.1201 24502 18.1201 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240515 0 3.35 3.51 3.2 3.23 15010 3.23 down down correct
BASE.US Couchbase Inc. Common Stock 20240515 0 26.55 26.95 26.07 26.82 265661 26.82 up up correct
BATRA.US The Liberty Braves Group 20240515 0 41.08 41.5 40.77 41.49 27500 41.49 up up correct
BATRK.US The Liberty Braves Group 20240515 0 37.89 38.71 37.89 38.59 136300 38.59 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240515 0 7.04 7.07 6.75 6.88 85350 6.88 down down correct
BBGI.US Beasley Broadcast Group Inc 20240515 0 0.74 0.74 0.7144 0.7145 2957 0.7145 down down correct
BBIG.US Vinco Ventures Inc 20240515 0 0.0031 0.0035 0.0031 0.0035 898 0.0035 up up correct
BBIO.US BridgeBio Pharma Inc 20240515 0 29.87 30.48 29.54 29.97 1442425 29.97 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240515 0 2.09 3.15 2.05 2.27 855061 2.27 up up correct
BBLGW.US Bone Biologics Corp Warrants 20240515 0 40 40 40 40 1500 40
BBSI.US Barrett Business Services Inc 20240515 0 126.07 126.07 123.84 125.85 24723 125.55 down down correct
BCAB.US BioAtla Inc 20240515 0 2.88 3.18 2.74 3 1315267 3 up up correct
BCBP.US BCB Bancorp Inc 20240515 0 10.39 10.48 10.31 10.47 32736 10.47 up up correct
BCDA.US BioCardia Inc 20240515 0 0.3903 0.4 0.3902 0.3999 91213 0.3999 up up correct
BCEL.US Atreca Inc 20240515 0 0.0902 0.098 0.0902 0.0941 69183 0.0941 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240515 0 0.52 0.545 0.44 0.484 474005 0.484 down down correct
BCML.US BayCom Corp 20240515 0 20.48 20.6073 20.415 20.55 14751 20.55 up up correct
BCOV.US Brightcove Inc 20240515 0 2.01 2.11 2.01 2.08 194805 2.08 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240515 0 7.2 7.39 7.16 7.1601 11856 7.1601 down down correct
BCPC.US Balchem Corporation 20240515 0 155.77 156.77 154.69 156.36 75448 156.36 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240515 0 5.93 6.56 5.9 6.36 10487300 6.36 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240515 0 11.12 11.12 11.12 11.12 331 11.12
BCTX.US BriaCell Therapeutics Corp 20240515 0 2 2.0523 1.6075 1.63 303870 1.63 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240515 0 0.85 0.89 0.7001 0.73 74515 0.73 down down correct
BCYC.US Bicycle Therapeutics plc 20240515 0 22.1 23.09 22 22.36 386468 22.36 up up correct
BDSX.US Biodesix Inc 20240515 0 1.51 1.53 1.48 1.525 76288 1.525 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240515 0 5.81 5.855 5.4 5.44 2527790 5.44 down down correct
BEAM.US Beam Therapeutics Inc 20240515 0 24.81 25.64 23.97 24.11 902406 24.11 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240515 0 2.06 2.15 2.06 2.15 66094 2.15 up up correct
BEATW.US Heartbeam Inc. Warrant 20240515 0 0.2 0.25 0.2 0.25 481 0.25 up up correct
BECN.US Beacon Roofing Supply Inc 20240515 0 96.86 100.04 96.79 99.97 782486 99.97 up up correct
BEEM.US Beam Global 20240515 0 6.39 6.39 6.0501 6.25 110932 6.25 down down correct
BELFA.US Bel Fuse Inc 20240515 0 72.23 76.96 72.01 76.39 17573 76.39 up up correct
BELFB.US Bel Fuse Inc 20240515 0 63.9 66.42 63.8 66.39 119475 66.39 up up correct
BFC.US Bank First Corporation 20240515 0 84.3 84.9999 83.5 83.88 11852 83.88 down down correct
BFI.US BurgerFi International Inc 20240515 0 0.382 0.41 0.382 0.407 80807 0.407 up up correct
BFIIW.US BurgerFi International LLC 20240515 0 0.02 0.0252 0.02 0.0252 2377 0.0252 up up correct
BFIN.US BankFinancial Corporation 20240515 0 10.1772 10.39 10.1772 10.36 5923 10.36 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240515 0 1.27 1.4289 1.2 1.21 98157 1.21 down down correct
BFRIW.US Biofrontera Inc. Warrants 20240515 0 0.0649 0.0659 0.0649 0.065 0 0.065 up up correct
BFST.US Business First Bancshares Inc 20240515 0 21.39 21.4 21.18 21.28 43846 21.28 down down correct
BGFDX.US BGFDX 20240515 0 22.14 22.14 22.14 22.14 0 22.14
BGFLX.US BGFLX 20240515 0 22.11 22.11 22.11 22.11 0 22.11
BGFTX.US BGFTX 20240515 0 22.07 22.07 22.07 22.07 0 22.07
BGFV.US Big 5 Sporting Goods Corporation 20240515 0 3.96 3.9898 3.4002 3.47 535097 3.47 down down correct
BGFVX.US BGFVX 20240515 0 23.04 23.04 23.04 23.04 0 23.04
BGNE.US BeiGene Ltd 20240515 0 162.54 165.27 159.71 164.88 133253 164.88 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240515 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240515 0 1.1 1.1 1.0181 1.05 22344 1.05 down down correct
BHF.US Brighthouse Financial Inc 20240515 0 46.19 46.28 45.3 45.65 368722 45.65 down down correct
BHFAL.US Brighthouse Financial Inc 20240515 0 22.8 23.15 22.75 23.11 15200 23.11 up up correct
BHFAM.US Brighthouse Financial Inc 20240515 0 16.08 16.39 16.08 16.39 31700 16.39 up up correct
BHFAN.US Brighthouse Financial Inc 20240515 0 18.98 19.45 18.98 19.25 28500 19.25 up up correct
BHFAO.US Brighthouse Financial Inc 20240515 0 24.07 24.34 23.88 24.33 16500 24.33 up up correct
BHFAP.US Brighthouse Financial Inc 20240515 0 23.33 23.48 23.049 23.48 25800 23.48 up up correct
BIDU.US Baidu Inc 20240515 0 111.39 111.39 108.2789 110.75 4140521 110.75 down down correct
BIGC.US BigCommerce Holdings Inc 20240515 0 7.98 8.01 7.63 7.8 1059596 7.8 down down correct
BIIB.US Biogen Inc 20240515 0 228.98 236.9 228.66 235.32 1792600 235.32 up up correct
BILI.US Bilibili Inc 20240515 0 15.96 16.03 15.55 15.84 5412099 15.84 down down correct
BIMI.US BIMI International Medical Inc 20240515 0 1.07 1.11 1.07 1.1 14708 1.1 up up correct
BIOL.US BIOLASE Inc 20240515 0 0.1633 0.1638 0.15 0.1538 1787038 0.1538 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240515 0 11.96 12.09 11.5 11.5 205993 11.5 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240515 0 0.76 0.815 0.6982 0.7189 938336 0.7189 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240515 0 1.7 1.88 1.65 1.85 25233570 1.85 up up correct
BIVI.US BioVie Inc 20240515 0 0.5024 0.5024 0.4755 0.4949 391516 0.4949 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240515 0 0.525 0.54 0.525 0.525 25905 0.525
BJRI.US BJ's Restaurants Inc 20240515 0 35.62 36 35.04 35.78 377432 35.78 up up correct
BKNG.US Booking Holdings Inc 20240515 0 3783.27 3796.872 3749.199 3792.53 192495 3792.53 up up correct
BKR.US Baker Hughes Company 20240515 0 32.6 32.94 31.87 32.93 6979200 32.93 up up correct
BKSC.US Bank of South Carolina Corporation 20240515 0 13.16 13.16 12.63 12.63 1700 12.63 down down correct
BKYI.US BIO 20240515 0 1.635 1.635 1.6298 1.6298 3515 1.6298 down down correct
BL.US BlackLine Inc 20240515 0 59 59.315 58.02 58.9 472071 58.9 down down correct
BLBD.US Blue Bird Corporation 20240515 0 52.83 54.26 51.76 52.98 1851079 52.98 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240515 0 2.62 2.73 2.61 2.66 5802 2.66 up up correct
BLDE.US Blade Air Mobility Inc 20240515 0 3.74 3.778 3.65 3.74 266454 3.74
BLDEW.US Blade Air Mobility Inc 20240515 0 0.3 0.3 0.2801 0.2801 3186 0.2801 down down correct
BLDP.US Ballard Power Systems Inc 20240515 0 3.27 3.28 3.11 3.13 2205829 3.13 down down correct
BLEUU.US bleuacacia ltd Unit 20240515 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240515 0 22.79 23.1 22.17 22.99 467977 22.99 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240515 0 9.22 9.22 9.09 9.1 43869 9.1 down down correct
BLIN.US Bridgeline Digital Inc 20240515 0 1.29 1.29 1.2 1.21 23145 1.21 down down correct
BLKB.US Blackbaud Inc 20240515 0 78.45 79.18 78.06 79.01 207630 79.01 up up correct
BLMN.US Bloomin' Brands Inc 20240515 0 24.34 24.5 23.9 24.05 1921809 23.8107 down down correct
BLNK.US Blink Charging Co 20240515 0 3.39 3.48 3.2 3.31 6449461 3.31 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240515 0 0.0563 0.0563 0.0563 0.0563 2180 0.0563
BLRX.US BioLineRx Ltd 20240515 0 0.64 0.66 0.6 0.617 454648 0.617 down down correct
BLUE.US bluebird bio Inc 20240515 0 1.1 1.14 1.06 1.07 3043762 1.07 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240515 0 7.35 7.66 7.29 7.33 398242 7.33 down down correct
BMBL.US Bumble Inc 20240515 0 12.16 12.16 11.715 11.97 3626465 11.97 down down correct
BMEA.US Biomea Fusion Inc 20240515 0 12.59 13.33 12.515 13.24 929650 13.24 up up correct
BMRA.US Biomerica Inc 20240515 0 0.615 0.625 0.57 0.609 155312 0.609 down down correct
BMRC.US Bank of Marin Bancorp 20240515 0 16.01 16.14 15.7 15.88 35862 15.88 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240515 0 80.12 80.96 79.96 80.4 2124282 80.4 up up correct
BNGO.US Bionano Genomics Inc 20240515 0 1.15 1.21 1.11 1.15 2412188 1.15
BNIX.US Bannix Acquisition Corp. Common Stock 20240515 0 10.94 10.94 10.94 10.94 40640 10.94
BNR.US Burning Rock Biotech Limited 20240515 0 7.53 8.99 7.53 8.23 5900 8.23 up up correct
BNTC.US Benitec Biopharma Inc 20240515 0 8.59 9.12 8.42 8.85 18424 8.85 up up correct
BNTX.US BioNTech SE 20240515 0 93 93 91.6042 92.2 468427 92.2 down down correct
BOKF.US BOK Financial Corporation 20240515 0 95.71 96.405 94.615 95.82 96491 95.82 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240515 0 1.02 1.04 0.8288 0.83 3832381 0.83 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20240515 0 2.68 2.7052 2.5 2.54 18845 2.54 down up incorrect
BOOM.US DMC Global Inc 20240515 0 13.33 13.33 12.745 12.95 264930 12.95 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20240515 0 2.74 2.8183 2.74 2.8 8901 2.8 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20240515 0 10.2 10.5172 10.2 10.4 6046 10.4 up down incorrect
BOXL.US Boxlight Corporation 20240515 0 0.658 0.7 0.6101 0.68 78381 0.68 up down incorrect
BPMC.US Blueprint Medicines Corporation 20240515 0 107.88 108.75 106.09 106.79 758088 106.79 down up incorrect
BPOP.US Popular Inc 20240515 0 92.63 92.91 91.77 92.75 280410 92.75 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240515 0 25.2 25.5 25.2 25.5 6100 25.5 up down incorrect
BPRN.US The Bank of Princeton 20240515 0 30.26 30.275 30.0371 30.24 7425 30.24 down up incorrect
BPTH.US Bio 20240515 0 2.4 2.68 2.08 2.24 136171 2.24 down up incorrect
BPTS.US Biophytis SA 20240515 0 8.208 8.51 8.2 8.2 529 8.2 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240515 0 14.2 14.52 14.2 14.23 39500 14.23 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20240515 0 12.617 12.8 12.617 12.8 10900 12.8 up up correct
BPYPO.US Brookfield Property Partners L.P 20240515 0 14.04 14.04 13.82 14.04 21900 14.04
BPYPP.US Brookfield Property Partners L.P 20240515 0 14.29 14.48 14.252 14.46 10000 14.46 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240515 0 6.47 6.59 6.35 6.38 18480 6.38 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240515 0 11.5 11.55 11.5 11.5 1209 11.5
BREZR.US Breeze Holdings Acquisition Corp 20240515 0 0.282 0.282 0.282 0.282 90 0.282
BREZW.US Breeze Holdings Acquisition Corp 20240515 0 0.9399 0.9399 0.92 0.92 484 0.92 down down correct
BRID.US Bridgford Foods Corporation 20240515 0 10.456 10.456 10.4113 10.4113 333 10.4113 down down correct
BRKL.US Brookline Bancorp Inc 20240515 0 9.06 9.12 8.92 8.99 532319 8.99 down down correct
BRKR.US Bruker Corporation 20240515 0 76.77 78.11 76.36 77.51 827659 77.51 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240515 0 2.52 2.57 2.47 2.48 116510 2.48 down down correct
BROG.US Brooge Energy Limited 20240515 0 1.06 1.06 1.03 1.04 64520 1.04 down down correct
BROGW.US Brooge Energy Limited 20240515 0 0.007 0.007 0.005 0.0065 3860 0.0065 down down correct
BRP.US BRP Group Inc 20240515 0 30.94 31 29.4 29.85 415945 29.85 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240515 0 1.38 1.38 1.31 1.37 128625 1.37 down up incorrect
BRY.US Berry Corporation 20240515 0 7.22 7.265 7.065 7.17 1574268 7.17 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20240515 0 42.5 43 42.07 42.49 426548 42.49 down up incorrect
BSBK.US Bogota Financial Corp 20240515 0 6.5 6.87 6.5 6.74 60069 6.74 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20240515 0 14.0001 14.19 14.0001 14.19 8261 14.01 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20240515 0 0.088 0.092 0.058 0.0645 81348594 0.0645 down up incorrect
BSGM.US BioSig Technologies Inc 20240515 0 1.55 1.69 1.48 1.55 103902 1.55
BSRR.US Sierra Bancorp 20240515 0 22.26 22.55 22.2213 22.3 19394 22.3 up down incorrect
BSVN.US Bank7 Corp 20240515 0 29.65 30.25 29.595 29.72 8525 29.72 up down incorrect
BSY.US Bentley Systems Incorporated 20240515 0 55.6 56.43 55.5 55.6 1205856 55.6
BTAI.US BioXcel Therapeutics Inc 20240515 0 2.18 2.23 2.06 2.06 730879 2.06 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20240515 0 1.26 1.41 1.26 1.38 4279 1.38 up up correct
BTBT.US Bit Digital Inc 20240515 0 2.32 2.38 2.22 2.37 6240728 2.37 up up correct
BTCS.US BTCS Inc. Common Stock 20240515 0 1.6 1.6 1.5205 1.55 88203 1.55 down down correct
BTCY.US Biotricity Inc. Common Stock 20240515 0 1.12 1.1799 1.12 1.14 14684 1.14 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20240515 0 0.0149 0.0149 0.01 0.011 121011 0.011 down down correct
BUSE.US First Busey Corporation 20240515 0 23.98 23.98 23.49 23.85 157538 23.85 down down correct
BVS.US Bioventus Inc 20240515 0 5.99 6.37 5.78 6.35 541075 6.35 up up correct
BWAY.US BrainsWay Ltd 20240515 0 5.51 5.61 5.38 5.42 54370 5.42 down down correct
BWB.US Bridgewater Bancshares Inc 20240515 0 11.84 11.84 11.71 11.74 24773 11.74 down down correct
BWEN.US Broadwind Inc 20240515 0 2.42 2.63 2.42 2.61 161562 2.61 up up correct
BWFG.US Bankwell Financial Group Inc 20240515 0 23.7212 23.925 23.5001 23.87 9425 23.87 up up correct
BWMN.US Bowman Consulting Group Ltd 20240515 0 31.52 31.87 30.87 31.84 65392 31.84 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240515 0 17.62 17.62 17.21 17.25 19614 17.25 down down correct
BYFC.US Broadway Financial Corporation 20240515 0 4.53 4.54 4.53 4.54 1438 4.54 up up correct
BYND.US Beyond Meat Inc 20240515 0 7.94 8.19 7.4 7.68 4258319 7.68 down down correct
BYRN.US Byrna Technologies Inc 20240515 0 13.11 13.23 12.5 12.5 137647 12.5 down down correct
BYSI.US BeyondSpring Inc 20240515 0 2.71 2.92 2.66 2.83 51725 2.83 up up correct
BZ.US Kanzhun Ltd ADR 20240515 0 21.44 21.68 20.96 21.64 8012135 21.64 up up correct
BZUN.US Baozun Inc 20240515 0 3.03 3.17 2.92 3.1 803976 3.1 up up correct
CAAS.US China Automotive Systems Inc 20240515 0 3.54 3.54 3.46 3.52 44637 3.52 down down correct
CABA.US Cabaletta Bio Inc 20240515 0 12.28 13.12 11.79 12.69 1105172 12.69 up up correct
CAC.US Camden National Corporation 20240515 0 33.54 33.54 32.9462 33.4 37874 33.4 down down correct
CACC.US Credit Acceptance Corporation 20240515 0 528.96 531.06 516.91 519.88 36424 519.88 down down correct
CADCX.US CADCX 20240515 0 24.92 24.92 24.92 24.92 0 24.92
CADE.US PA 20240515 0 20.615 20.89 20.349 20.89 5462 20.89 up up correct
CADEX.US CADEX 20240515 0 25.1 25.1 25.1 25.1 0 25.1
CADFX.US CION Ares Diversified Credit Fund W 20240515 0 25.37 25.37 25.37 25.37 0 25.37
CADL.US Candel Therapeutics Inc. Common Stock 20240515 0 10.83 14.28 10.725 14 1706623 14 up up correct
CADSX.US CADSX 20240515 0 25.2 25.2 25.2 25.2 0 25.2
CADUX.US CADUX 20240515 0 25.37 25.37 25.37 25.37 0 25.37
CADWX.US CADWX 20240515 0 25.18 25.18 25.18 25.18 0 25.18
CAKE.US The Cheesecake Factory Incorporated 20240515 0 40.76 41.25 40.1 41.01 1686654 41.01 up up correct
CALA.US Calithera Biosciences Inc 20240515 0 0.02 0.02 0.02 0.02 124 0.02
CALB.US California BanCorp 20240515 0 21.97 22.2275 21.76 22.19 19399 22.19 up down incorrect
CALM.US Cal 20240515 0 58.41 58.78 57.7 57.8 408590 57.8 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20240515 0 22.28 22.28 22.0175 22.1368 1653 22.1368 down up incorrect
CAMP.US CalAmp Corp 20240515 0 3.9 3.95 3.5401 3.63 16583 3.63 down up incorrect
CAMT.US Camtek Ltd 20240515 0 94.87 100.95 94.7 100.39 1004511 100.39 up down incorrect
CAN.US Canaan Inc 20240515 0 0.98 1.15 0.962 1.05 11656600 1.05 up down incorrect
CAPR.US Capricor Therapeutics Inc 20240515 0 5.21 5.47 5.21 5.33 284300 5.33 up down incorrect
CAR.US Avis Budget Group Inc 20240515 0 129.62 130 121.56 121.95 552555 121.95 down up incorrect
CARA.US Cara Therapeutics Inc 20240515 0 0.7236 0.79 0.7013 0.7599 502947 0.7599 up down incorrect
CARE.US Carter Bankshares Inc 20240515 0 12.95 13.045 12.87 12.88 83430 12.88 down up incorrect
CARG.US CarGurus Inc 20240515 0 24.67 24.98 24.14 24.96 886496 24.96 up down incorrect
CARV.US Carver Bancorp Inc 20240515 0 1.88 2.045 1.84 1.9 32327 1.9 up down incorrect
CASH.US Meta Financial Group Inc 20240515 0 54.39 54.89 53.64 54.01 149725 54.01 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20240515 0 3.47 3.54 3.2641 3.27 60862 3.27 down down correct
CASS.US Cass Information Systems Inc 20240515 0 45.62 45.84 44.87 45.18 23726 45.18 down down correct
CASY.US Casey's General Stores Inc 20240515 0 335.9 339.88 335.72 337.68 319110 337.68 up up correct
CATC.US Cambridge Bancorp 20240515 0 67.98 68.3874 67.6319 68.36 15409 68.36 up up correct
CATY.US Cathay General Bancorp 20240515 0 38.15 38.2391 37.52 38.04 185536 38.04 down down correct
CBAN.US Colony Bankcorp Inc 20240515 0 11.71 11.98 11.51 11.93 35538 11.93 up up correct
CBAT.US CBAK Energy Technology Inc 20240515 0 1.19 1.29 1.19 1.27 537965 1.27 up up correct
CBFV.US CB Financial Services Inc 20240515 0 22.705 22.96 22.705 22.96 440 22.96 up up correct
CBNK.US Capital Bancorp Inc 20240515 0 20.39 20.57 20.31 20.57 16173 20.57 up down incorrect
CBOE.US Cboe Global Markets Inc 20240515 0 180.79 180.965 177.57 177.785 681726 177.785 down up incorrect
CBRGU.US Chain Bridge I Units 20240515 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240515 0 57.93 58.05 55.765 56.58 807650 56.58 down up incorrect
CBSH.US Commerce Bancshares Inc 20240515 0 57.23 57.48 56.3 56.88 285729 56.88 down up incorrect
CCAP.US Crescent Capital BDC Inc 20240515 0 18.2 18.2 18.06 18.11 164912 18.11 down up incorrect
CCB.US Coastal Financial Corporation 20240515 0 44.61 45.05 44.0949 44.85 60452 44.85 up down incorrect
CCBG.US Capital City Bank Group Inc 20240515 0 27.74 28.02 27.31 27.96 30995 27.96 up down incorrect
CCCC.US C4 Therapeutics Inc 20240515 0 6.12 6.37 6.075 6.11 2094295 6.11 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20240515 0 22.72 22.85 22.641 22.82 74400 22.82 up down incorrect
CCEL.US Cryo 20240515 0 8.98 9.498 8.98 9.38 13215 9.38 up down incorrect
CCEP.US Coca 20240515 0 74.79 75.435 74.56 75.13 920775 75.13 up down incorrect
CCLFX.US CCLFX 20240515 0 10.77 10.77 10.77 10.77 0 10.77
CCNE.US CNB Financial Corporation 20240515 0 19.91 20.25 19.91 20.25 28844 20.25 up up correct
CCNEP.US CNB Financial Corporation 20240515 0 21.964 21.964 21.964 21.964 1 21.519
CCOI.US Cogent Communications Holdings Inc 20240515 0 58.59 59.155 57.375 58.69 595002 58.69 up up correct
CCRN.US Cross Country Healthcare Inc 20240515 0 15.11 15.2 14.57 14.75 492599 14.75 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240515 0 20.41 20.52 19.25 19.35 197683 19.35 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240515 0 11.11 11.11 11.11 11.11 0 11.11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240515 0 10.73 10.73 10.73 10.73 0 10.73
CDLX.US Cardlytics Inc 20240515 0 9.82 9.82 9.16 9.38 1241323 9.38 down up incorrect
CDMO.US Avid Bioservices Inc 20240515 0 9.45 9.76 9.11 9.25 1340740 9.25 down up incorrect
CDNA.US CareDx Inc 20240515 0 15.71 16.15 14.585 14.78 728365 14.78 down up incorrect
CDNS.US Cadence Design Systems Inc 20240515 0 287.19 294.42 285.82 293.1 1994800 293.1 up down incorrect
CDTX.US Cidara Therapeutics Inc 20240515 0 13.13 13.13 12.537 12.71 22090 12.71 down up incorrect
CDW.US CDW Corporation 20240515 0 222.39 224.68 222.2 223.44 648908 223.44 up down incorrect
CDXC.US ChromaDex Corporation 20240515 0 3.65 3.7972 3.61 3.63 173914 3.63 down up incorrect
CDXS.US Codexis Inc 20240515 0 3.84 3.885 3.635 3.7 401545 3.7 down up incorrect
CDZI.US Cadiz Inc 20240515 0 2.7 2.87 2.55 2.8 373059 2.8 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20240515 0 12.49 12.5 12.35 12.465 8300 12.465 down up incorrect
CEDAX.US CEDAX 20240515 0 24.1 24.1 24.1 24.1 0 24.1
CEDIX.US Destra International & Event 20240515 0 24.12 24.12 24.12 24.12 0 24.12
CEDLX.US CEDLX 20240515 0 24.07 24.07 24.07 24.07 0 24.07
CEDTX.US CEDTX 20240515 0 23.95 23.95 23.95 23.95 0 23.95
CELC.US Celcuity Inc 20240515 0 16.89 18.2899 16.835 17.23 110840 17.23 up up correct
CELH.US Celsius Holdings Inc 20240515 0 92.62 94.35 91.55 93.87 3470064 93.87 up up correct
CELU.US Celularity Inc 20240515 0 3.72 3.82 3.181 3.31 92134 3.31 down down correct
CENT.US Central Garden & Pet Company 20240515 0 47.06 47.48 46.5825 47.33 68436 47.33 up up correct
CENTA.US Central Garden & Pet Company 20240515 0 40.38 41.03 40.0019 40.84 193181 40.84 up up correct
CENX.US Century Aluminum Company 20240515 0 17.6 17.67 17.28 17.57 1074153 17.57 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240515 0 42.27 42.46 41.995 42.31 1152247 42.31 up up correct
CERS.US Cerus Corporation 20240515 0 2.11 2.2 2.03 2.03 1140354 2.03 down down correct
CERT.US Certara Inc 20240515 0 16.7 16.7 15.82 15.92 556342 15.92 down down correct
CETX.US Cemtrex Inc 20240515 0 0.284 0.3149 0.2735 0.2987 3821516 0.2987 up up correct
CETXP.US Cemtrex Inc 20240515 0 0.2 0.2 0.2 0.2 0 0.2
CEVA.US CEVA Inc 20240515 0 20.43 20.7 20.16 20.4 113840 20.4 down down correct
CFB.US CrossFirst Bankshares Inc 20240515 0 13.31 13.31 13.1 13.25 103346 13.25 down down correct
CFBK.US CF Bankshares Inc 20240515 0 18.6714 18.9555 18.5377 18.9555 1663 18.9555 up up correct
CFFI.US C&F Financial Corporation 20240515 0 42.33 43.28 42.22 43.28 9805 43.28 up up correct
CFFN.US Capitol Federal Financial Inc 20240515 0 5.2 5.26 5.15 5.17 833857 5.17 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240515 0 31.39 32 31.085 31.87 4562791 31.87 up up correct
CG.US The Carlyle Group Inc 20240515 0 42.91 44.1 42.8 44.06 2935646 44.06 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240515 0 18.21 18.41 18.15 18.4 24600 18.4 up up correct
CGBD.US TCG BDC Inc 20240515 0 18.09 18.1993 17.85 17.95 239093 17.95 down down correct
CGC.US Canopy Growth Corporation 20240515 0 9.82 10.13 9.48 9.91 7637670 9.91 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240515 0 21.83 21.83 21.83 21.83 0 21.83
CGEM.US Cullinan Oncology Inc 20240515 0 26.69 28.11 26.63 26.72 709936 26.72 up up correct
CGEN.US Compugen Ltd 20240515 0 2.08 2.2199 2.08 2.21 312749 2.21 up up correct
CGNT.US Cognyte Software Ltd 20240515 0 7.6 7.81 7.49 7.71 143509 7.71 up up correct
CGNX.US Cognex Corporation 20240515 0 47.45 47.71 46.95 47.44 947935 47.44 down down correct
CGO.US Calamos Global Total Return Fund 20240515 0 10.52 10.57 10.5 10.53 20800 10.53 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240515 0 1.9 2.05 1.9 1.95 141999 1.95 up up correct
CHCI.US Comstock Holding Companies Inc 20240515 0 7.61 8.48 7.61 7.98 43887 7.98 up up correct
CHCO.US City Holding Company 20240515 0 104.5 105.07 103.25 104.55 48731 104.55 up up correct
CHDN.US Churchill Downs Incorporated 20240515 0 134.02 134.18 132.11 133.86 454600 133.86 down down correct
CHEF.US The Chefs' Warehouse Inc 20240515 0 39.14 39.23 38.47 39.07 182445 39.07 down down correct
CHEK.US Check 20240515 0 2.17 2.18 2.11 2.14 7000 2.14 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240515 0 11.15 11.27 11.08 11.14 145000 11.14 down down correct
CHK.US Chesapeake Energy Corporation 20240515 0 90.27 91.42 89.2 91.25 2030663 91.25 up up correct
CHKEL.US Chesapeake Energy Corporation 20240515 0 74.5 74.5 74.5 74.5 100 74.5
CHKEZ.US Chesapeake Energy Corporation 20240515 0 78.3 78.3 78.3 78.3 100 78.3
CHKP.US Check Point Software Technologies Ltd 20240515 0 148.82 149.88 148.05 149 636020 149 up up correct
CHMG.US Chemung Financial Corporation 20240515 0 43.71 44 43.7 43.7 6274 43.7 down down correct
CHNR.US China Natural Resources Inc 20240515 0 0.945 0.975 0.92 0.9525 12465 0.9525 up up correct
CHRS.US Coherus BioSciences Inc 20240515 0 2.09 2.23 2.09 2.18 2475129 2.18 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240515 0 84.23 84.23 82.04 83.35 1832692 83.35 down up incorrect
CHSCL.US CHS Inc 20240515 0 26 26.2 26 26.15 24300 26.15 up down incorrect
CHSCM.US CHS Inc 20240515 0 25.385 25.4 25.11 25.37 42400 25.37 down up incorrect
CHSCN.US CHS Inc 20240515 0 26.1 26.149 25.965 26.045 21500 26.045 down up incorrect
CHSCO.US CHS Inc 20240515 0 26.99 26.99 26.83 26.97 13200 26.97 down up incorrect
CHSCP.US CHS Inc 20240515 0 30.45 30.67 30.36 30.5 8700 30.5 up down incorrect
CHTR.US Charter Communications Inc 20240515 0 280.75 280.81 271.38 271.77 959700 271.77 down up incorrect
CHUY.US Chuy's Holdings Inc 20240515 0 28.19 28.43 27.65 27.66 117584 27.66 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20240515 0 6.61 6.69 6.61 6.66 99800 6.66 up down incorrect
CHX.US ChampionX Corporation 20240515 0 34.47 34.47 33.51 34.07 1307219 34.07 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20240515 0 11.15 11.25 11.11 11.11 352000 11.11 down up incorrect
CIFR.US Cipher Mining Inc 20240515 0 3.89 4.19 3.7 4.16 5407575 4.16 up down incorrect
CIFRW.US Cipher Mining Inc 20240515 0 1.12 1.18 1.12 1.16 32872 1.16 up down incorrect
CIGI.US Colliers International Group Inc 20240515 0 115.02 118.46 114.295 116.84 122438 116.84 up down incorrect
CINF.US Cincinnati Financial Corporation 20240515 0 118.07 118.385 117.09 117.29 312783 117.29 down down correct
CIVB.US Civista Bancshares Inc 20240515 0 14.74 14.74 14.57 14.73 14400 14.73 down down correct
CIZN.US Citizens Holding Company 20240515 0 7.85 7.85 7.75 7.75 2400 7.75 down down correct
CJJD.US China Jo 20240515 0 2.3948 2.58 2.3948 2.58 2114 2.58 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240515 0 1.58 1.64 1.55 1.63 260900 1.63 up up correct
CLAR.US Clarus Corporation 20240515 0 7.04 7.11 6.97 6.98 143355 6.98 down down correct
CLBK.US Columbia Financial Inc 20240515 0 16.01 16.03 15.78 15.95 60709 15.95 down down correct
CLBT.US Cellebrite DI 20240515 0 11.43 11.66 11.4 11.47 1207628 11.47 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240515 0 2.64 2.65 2.45 2.45 248294 2.45 down down correct
CLDX.US Celldex Therapeutics Inc 20240515 0 40.97 41.55 40.06 40.17 472678 40.17 down down correct
CLEU.US China Liberal Education Holdings Limited 20240515 0 1.07 1.1199 1 1.0646 25444 1.0646 down down correct
CLFD.US Clearfield Inc 20240515 0 37.52 38.02 36.7282 37.99 119625 37.99 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240515 0 6.65 6.65 6.26 6.39 5365 6.39 down down correct
CLIR.US ClearSign Technologies Corporation 20240515 0 0.824 0.85 0.775 0.82 26469 0.82 down down correct
CLLS.US Cellectis S.A 20240515 0 3.1 3.1 2.97 3.06 11339 3.06 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20240515 0 15.325 15.47 15.01 15.37 158644 15.37 up up correct
CLNE.US Clean Energy Fuels Corp 20240515 0 2.8 2.815 2.62 2.66 1606148 2.66 down down correct
CLNN.US Clene Inc 20240515 0 0.39 0.395 0.375 0.3826 216490 0.3826 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240515 0 12.25 12.25 12.25 12.25 109 12.25
CLOEU.US Clover Leaf Capital Corp. Unit 20240515 0 12.74 12.74 12.74 12.74 0 12.74
CLOV.US Clover Health Investments Corp 20240515 0 1.02 1.05 0.9278 0.9468 10902940 0.9468 down down correct
CLPS.US CLPS Incorporation 20240515 0 0.95 0.98 0.95 0.97 5553 0.97 up up correct
CLPT.US ClearPoint Neuro Inc 20240515 0 6.05 6.42 6.05 6.4 190975 6.4 up up correct
CLRB.US Cellectar Biosciences Inc 20240515 0 3.25 3.4899 3.23 3.36 1107323 3.36 up up correct
CLRO.US ClearOne Inc 20240515 0 0.92 0.92 0.89 0.8921 37808 0.8921 down down correct
CLSD.US Clearside Biomedical Inc 20240515 0 1.29 1.33 1.26 1.32 159567 1.32 up up correct
CLSK.US CleanSpark Inc 20240515 0 16.27 17.18 15.21 17.12 40153406 17.12 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240515 0 11.665 11.7 11.66 11.7 4829 11.7 up up correct
CLVR.US Clever Leaves Holdings Inc 20240515 0 2.39 2.39 2.05 2.11 41212 2.11 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240515 0 0.0163 0.0163 0.0111 0.0156 40268 0.0156 down down correct
CLWT.US Euro Tech Holdings Company Limited 20240515 0 1.79 1.79 1.71 1.77 9407 1.77 down down correct
CMAX.US CareMax Inc 20240515 0 2.77 3.05 2.76 2.82 34858 2.82 up up correct
CMBM.US Cambium Networks Corporation 20240515 0 3.68 3.7293 3.55 3.59 57547 3.59 down down correct
CMCO.US Columbus McKinnon Corporation 20240515 0 44.99 45.58 44.8 45.3 75051 45.3 up up correct
CMCSA.US Comcast Corporation 20240515 0 39.88 39.95 39.01 39.25 18828061 39.25 down down correct
CMCT.US CIM Commercial Trust Corporation 20240515 0 3.01 3.0498 3 3 3403 3 down down correct
CME.US CME Group Inc 20240515 0 210.005 211.41 207.93 208.26 1770761 208.26 down down correct
CMLS.US Cumulus Media Inc 20240515 0 2.8 2.88 2.74 2.84 34149 2.84 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240515 0 0.88 0.88 0.82 0.872 55962 0.872 down down correct
CMPR.US Cimpress plc 20240515 0 86.22 86.22 84.52 84.67 265786 84.67 down down correct
CMPS.US COMPASS Pathways plc 20240515 0 8.34 8.43 8.17 8.28 208975 8.28 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240515 0 1.65 1.69 1.54 1.54 684177 1.54 down down correct
CMRX.US Chimerix Inc 20240515 0 1.01 1.015 0.95 0.9775 121146 0.9775 down down correct
CMTL.US Comtech Telecommunications Corp 20240515 0 1.81 1.88 1.715 1.78 366425 1.78 down down correct
CNDT.US Conduent Incorporated 20240515 0 3.94 4.03 3.92 3.96 757157 3.96 up up correct
CNET.US ZW Data Action Technologies Inc 20240515 0 0.8 0.8499 0.8 0.8116 9599 0.8116 up up correct
CNEY.US CN Energy Group. Inc 20240515 0 0.71 0.71 0.64 0.679 64355 0.679 down down correct
CNFR.US Conifer Holdings Inc 20240515 0 0.8713 1.02 0.8713 0.9954 11269 0.9954 up up correct
CNOB.US ConnectOne Bancorp Inc 20240515 0 20.1 20.31 19.86 20.31 120455 20.31 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240515 0 19.87 20.07 19.75 20 2900 20 up up correct
CNRLX.US CNRLX 20240515 0 14.52 14.52 14.52 14.52 0 14.52
CNROX.US CNROX 20240515 0 7.5 7.5 7.5 7.5 0 7.5
CNSL.US Consolidated Communications Holdings Inc 20240515 0 4.32 4.345 4.31 4.33 373191 4.33 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240515 0 0.2076 0.213 0.19 0.1996 187998 0.1996 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240515 0 9.04 9.33 8.7 8.79 182736 8.79 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240515 0 2 2.04 1.635 1.82 120863 1.82 down down correct
CNTG.US Centogene N.V 20240515 0 0.42 0.4351 0.397 0.4 1077651 0.4 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240515 0 1.73 1.785 1.66 1.69 231708 1.69 down down correct
CNTY.US Century Casinos Inc 20240515 0 2.96 2.97 2.87 2.89 95550 2.89 down down correct
CNXC.US Concentrix Corporation 20240515 0 65.17 65.7099 64.09 64.55 353263 64.55 down down correct
CNXN.US PC Connection Inc 20240515 0 67.04 68.32 66.5905 68.22 50874 68.22 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240515 0 27.8 27.8 26.1 26.26 717057 26.26 down down correct
COCP.US Cocrystal Pharma Inc 20240515 0 1.91 2.15 1.89 2.1 69684 2.1 up up correct
CODA.US Coda Octopus Group Inc 20240515 0 6.68 6.69 6.5601 6.69 2938 6.69 up up correct
CODX.US Co 20240515 0 1.13 1.1458 1.1 1.12 28385 1.12 down down correct
COF.US PN 20240515 0 17.14 17.2 17.14 17.2 33764 16.9344 up up correct
COFS.US ChoiceOne Financial Services Inc 20240515 0 25.51 26.64 25.5 26.64 5091 26.64 up up correct
COGT.US Cogent Biosciences Inc 20240515 0 7.57 7.87 7.37 7.72 629235 7.72 up up correct
COHR.US Coherent Inc 20240515 0 57.3 58.05 56.55 57.08 1645999 57.08 down down correct
COHU.US Cohu Inc 20240515 0 29.72 29.72 29.23 29.3 135911 29.3 down down correct
COIN.US Coinbase Global Inc 20240515 0 212.21 221.4 207.7 219.91 9339278 219.91 up up correct
COKE.US Coca 20240515 0 954.58 964.05 951.24 951.57 38508 951.57 down down correct
COLB.US Columbia Banking System Inc 20240515 0 20.7 20.88 20.29 20.45 1476803 20.45 down down correct
COLL.US Collegium Pharmaceutical Inc 20240515 0 33.41 34.81 33.3 33.98 1168230 33.98 up up correct
COLM.US Columbia Sportswear Company 20240515 0 84.69 84.77 83.19 83.59 261116 83.59 down down correct
COMM.US CommScope Holding Company Inc 20240515 0 1.21 1.21 1.115 1.15 3106138 1.15 down down correct
COMS.US COMSovereign Holding Corp 20240515 0 0.21 0.21 0.18 0.205 1889 0.205 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240515 0 0.49 0.49 0.49 0.49 0 0.49
CONN.US Conn's Inc 20240515 0 3.63 3.63 3.54 3.58 16045 3.58 down down correct
CONX.US CONX Corp 20240515 0 5.01 5.01 5.01 5.01 342 5.01
CONXU.US CONX Corp 20240515 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240515 0 10.83 10.83 10.83 10.83 0 10.83
COOLW.US Corner Growth Acquisition Corp 20240515 0 0.185 0.2 0.17 0.17 63800 0.17 down down correct
COOP.US Mr. Cooper Group Inc 20240515 0 82.7 84.38 82.5301 83.11 428209 83.11 up up correct
CORT.US Corcept Therapeutics Incorporated 20240515 0 28.12 28.46 27.63 27.83 682542 27.83 down down correct
COST.US Costco Wholesale Corporation 20240515 0 778.52 789.66 778.52 787.04 1661652 787.04 up up correct
CPHC.US Canterbury Park Holding Corporation 20240515 0 23.9999 23.9999 23 23 565 23 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20240515 0 1.591 1.591 1.421 1.5 27495 1.5 down down correct
CPLP.US Capital Product Partners L.P 20240515 0 15.81 16.35 15.81 16.13 18016 16.13 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240515 0 2.22 2.31 2 2.1 171392 2.1 down down correct
CPRDX.US CPRDX 20240515 0 11.83 11.83 11.83 11.83 0 11.83
CPREX.US CPREX 20240515 0 11.84 11.84 11.84 11.84 0 11.84
CPRSX.US CPRSX 20240515 0 11.83 11.83 11.83 11.83 0 11.83
CPRT.US Copart Inc 20240515 0 54.73 55.35 54.59 55.31 4145800 55.31 up up correct
CPRTX.US CPRTX 20240515 0 11.81 11.81 11.81 11.81 0 11.81
CPRX.US Catalyst Pharmaceuticals Inc 20240515 0 16.59 17.03 16.51 16.66 1161513 16.66 up up correct
CPSH.US CPS Technologies Corporation 20240515 0 1.74 1.78 1.6801 1.71 29871 1.71 down down correct
CPSS.US Consumer Portfolio Services Inc 20240515 0 7.73 8.61 7.67 8.24 81400 8.24 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240515 0 15.78 15.815 15.33 15.63 92700 15.63 down down correct
CRAI.US CRA International Inc 20240515 0 167.35 171.6699 167.35 170.1 40662 170.1 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240515 0 43.52 46 43.51 44.14 251856 44.14 up up correct
CRBU.US Caribou Biosciences Inc 20240515 0 3.75 3.835 3.62 3.64 2469187 3.64 down down correct
CRCT.US Cricut Inc 20240515 0 7.46 7.48 7.17 7.23 652590 7.23 down down correct
CRDF.US Cardiff Oncology Inc 20240515 0 3.59 3.75 3.525 3.57 336262 3.57 down down correct
CRDFX.US CRDFX 20240515 0 21.84 21.84 21.84 21.84 0 21.84
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240515 0 21.83 21.83 21.83 21.83 0 21.83
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240515 0 2.27 2.3699 2.21 2.32 612640 2.32 up up correct
CRDLX.US CRDLX 20240515 0 21.83 21.83 21.83 21.83 0 21.83
CRDTX.US Griffin Inst Access Credit Fund CL A 20240515 0 21.84 21.84 21.84 21.84 0 21.84
CREDX.US CREDX 20240515 0 8.58 8.58 8.58 8.58 0 8.58
CREG.US China Recycling Energy Corporation 20240515 0 1 1.05 0.915 0.9475 105516 0.9475 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240515 0 0.6701 0.7 0.6024 0.6262 40731 0.6262 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240515 0 10.11 10.48 9.94 10.4 187397 10.4 up up correct
CREX.US Creative Realities Inc 20240515 0 3.58 3.7 3.33 3.7 27167 3.7 up up correct
CRIS.US Curis Inc 20240515 0 15.34 15.745 12.55 13 84969 13 down down correct
CRKN.US Crown ElectroKinetics Corp 20240515 0 0.0576 0.058 0.0441 0.0462 523609875 0.0462 down down correct
CRMD.US CorMedix Inc 20240515 0 5.37 5.42 5.2 5.25 509921 5.25 down down correct
CRMT.US America's Car 20240515 0 66.02 66.02 63.75 65.06 71084 65.06 down down correct
CRNC.US Cerence Inc 20240515 0 5.05 5.16 4.75 4.85 1730776 4.85 down down correct
CRNT.US Ceragon Networks Ltd 20240515 0 2.68 2.7 2.655 2.69 240187 2.69 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240515 0 50.33 51.28 49.77 50.49 997957 50.49 up up correct
CRON.US Cronos Group Inc 20240515 0 2.98 3.01 2.89 2.9 2600970 2.9 down down correct
CROX.US Crocs Inc 20240515 0 146.83 148.16 144.06 144.73 1054215 144.73 down down correct
CRSP.US CRISPR Therapeutics AG 20240515 0 57.93 58.75 56.39 56.96 1485599 56.96 down down correct
CRSR.US Corsair Gaming Inc 20240515 0 11.2 11.24 11.04 11.16 272840 11.16 down up incorrect
CRTD.US Creatd Inc 20240515 0 2.2 2.8 2.2 2.47 4601 2.47 up down incorrect
CRTO.US Criteo S.A 20240515 0 37.42 37.585 37.08 37.4 163653 37.4 down up incorrect
CRUS.US Cirrus Logic Inc 20240515 0 111.62 112.67 109.89 112.4 574222 112.4 up down incorrect
CRVL.US CorVel Corporation 20240515 0 264.6 269.83 264.01 269.82 34338 269.82 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20240515 0 2.25 2.35 2.15 2.22 239573 2.22 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20240515 0 333.21 344.37 330.93 343.12 3143212 343.12 up down incorrect
CRWS.US Crown Crafts Inc 20240515 0 5.06 5.08 5.06 5.08 3769 5.08 up down incorrect
CSBR.US Champions Oncology Inc 20240515 0 4.51 4.8134 4.51 4.8134 60984 4.8134 up down incorrect
CSCO.US Cisco Systems Inc 20240515 0 49.19 49.725 48.73 49.67 37342047 49.67 up down incorrect
CSGP.US CoStar Group Inc 20240515 0 88.38 89.33 87.78 88.48 1659765 88.48 up up correct
CSGS.US CSG Systems International Inc 20240515 0 43.4 44.09 43.21 43.56 379023 43.56 up up correct
CSIQ.US Canadian Solar Inc 20240515 0 17.76 18.05 16.71 16.72 1927180 16.72 down down correct
CSPI.US CSP Inc 20240515 0 13.92 14.5 13.449 14.3 91247 14.3 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240515 0 16.23 16.28 16.1 16.25 219600 16.25 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240515 0 0.339 0.34 0.285 0.3134 626618 0.3134 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240515 0 4.9 4.9 4.48 4.85 11500 4.85 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240515 0 3.37 3.43 3.33 3.35 14719 3.35 down down correct
CSTE.US Caesarstone Ltd 20240515 0 6.37 6.51 6.2701 6.43 54290 6.43 up up correct
CSTL.US Castle Biosciences Inc 20240515 0 24.17 24.9 24.1 24.36 241095 24.36 up up correct
CSWC.US Capital Southwest Corporation 20240515 0 27.14 27.19 26.27 26.39 640365 26.39 down down correct
CSWI.US CSW Industrials Inc 20240515 0 246.96 247.9 245.61 246.32 65942 246.32 down down correct
CSX.US CSX Corporation 20240515 0 34.07 34.34 33.79 33.84 12532090 33.84 down down correct
CTAS.US Cintas Corporation 20240515 0 689.81 694.29 689.81 692.4 291455 692.4 up up correct
CTBI.US Community Trust Bancorp Inc 20240515 0 44.21 44.3 43.71 44 33770 44 down down correct
CTHR.US Charles & Colvard Ltd 20240515 0 0.285 0.29 0.261 0.2699 69425 2.699 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240515 0 6.35 6.39 6.075 6.1 597879 6.1 down down correct
CTLP.US Cantaloupe Inc 20240515 0 6.54 6.69 6.52 6.68 304325 6.68 up up correct
CTMX.US CytomX Therapeutics Inc 20240515 0 1.93 2.01 1.93 1.96 3922236 1.96 up up correct
CTRE.US CareTrust REIT Inc 20240515 0 25.11 25.24 24.75 24.83 969090 24.83 down down correct
CTRM.US Castor Maritime Inc 20240515 0 3.73 3.76 3.54 3.55 72213 3.55 down down correct
CTRN.US Citi Trends Inc 20240515 0 24.44 24.67 23.74 24.33 107868 24.33 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240515 0 68.08 69.06 67.8 68.86 3329668 68.5663 up up correct
CTSO.US Cytosorbents Corporation 20240515 0 0.83 0.87 0.8111 0.841 108863 0.841 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240515 0 0.675 0.6775 0.602 0.6247 2454342 0.6247 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240515 0 2.45 2.48 2.45 2.47 14200 2.47 up up correct
CUE.US Cue Biopharma Inc 20240515 0 1.65 1.665 1.52 1.64 263507 1.64 down down correct
CUEN.US Cuentas Inc 20240515 0 0.28 0.28 0.234 0.24 1100 0.24 down down correct
CUENW.US Cuentas Inc 20240515 0 0.0055 0.0055 0.0055 0.0055 100 0.0055
CULL.US Cullman Bancorp Inc. Common Stock 20240515 0 10.24 10.4598 10.24 10.2403 1578 10.2403 up up correct
CURI.US CuriosityStream Inc 20240515 0 1.14 1.14 1.09 1.13 140668 1.13 down down correct
CURIW.US CuriosityStream Inc 20240515 0 0.0277 0.0279 0.0269 0.0269 0 0.0269 down down correct
CUTR.US Cutera Inc 20240515 0 2.54 2.729 2.53 2.59 1008778 2.59 up up correct
CVAC.US CureVac N.V 20240515 0 3.13 3.2888 3.1 3.19 515225 3.19 up up correct
CVBF.US CVB Financial Corp 20240515 0 17.63 17.78 17.16 17.35 554934 17.35 down down correct
CVCO.US Cavco Industries Inc 20240515 0 379.86 392.26 379.29 391.16 70096 391.16 up up correct
CVGI.US Commercial Vehicle Group Inc 20240515 0 5.38 5.381 5.202 5.29 111233 5.29 down down correct
CVGW.US Calavo Growers Inc 20240515 0 28.61 28.615 27.94 28.02 94344 28.02 down down correct
CVLG.US Covenant Logistics Group Inc 20240515 0 46.96 47.02 46.2 46.75 89968 46.75 down down correct
CVLT.US Commvault Systems Inc 20240515 0 109.56 112.615 109.56 112.37 287919 112.37 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240515 0 22.49 22.64 22.32 22.35 84509 22.35 down down correct
CVRX.US CVRx Inc. Common Stock 20240515 0 7.79 8.21 7.75 8.06 212721 8.06 up up correct
CVV.US CVD Equipment Corporation 20240515 0 4.53 4.58 4.45 4.5306 4585 4.5306 up up correct
CWBC.US Community West Bancshares 20240515 0 17.43 17.49 17.165 17.28 30703 17.28 down down correct
CWBR.US CohBar Inc 20240515 0 0.76 0.76 0.76 0.76 800 0.76
CWCO.US Consolidated Water Co. Ltd 20240515 0 30 30.32 28.49 28.87 292699 28.87 down down correct
CWST.US Casella Waste Systems Inc 20240515 0 98.4 98.6351 96.03 97.61 226861 97.61 down down correct
CXDO.US Crexendo Inc 20240515 0 4.02 4.08 3.91 4.05 65264 4.05 up up correct
CYAN.US Cyanotech Corporation 20240515 0 0.3 0.3 0.3 0.3 296 0.3
CYBR.US CyberArk Software Ltd 20240515 0 242.5 246.11 241.135 243.5 580033 243.5 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240515 0 2.81 2.81 2.3005 2.44 164959 2.44 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240515 0 6.7 6.7 6.7 6.7 200 6.7
CYCN.US Cyclerion Therapeutics Inc 20240515 0 2.8801 2.8801 2.8801 2.8801 279 2.8801
CYPS.US Cyclo3pss Corporation 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240515 0 13.7 14.21 13.28 14.05 518488 14.05 up up correct
CYTH.US Cyclo Therapeutics Inc 20240515 0 1.47 1.47 1.4 1.43 16466 1.43 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240515 0 0.25 0.25 0.25 0.25 0 0.25
CYTK.US Cytokinetics Incorporated 20240515 0 60.27 60.99 58.33 60.5 1267465 60.5 up down incorrect
CYTO.US Auris Medical Holding Ltd 20240515 0 1.5225 1.5699 1.4301 1.53 55132 1.53 up down incorrect
CZNC.US Citizens & Northern Corporation 20240515 0 17.94 18.34 17.8143 18.03 22552 18.03 up down incorrect
CZR.US Caesars Entertainment Inc 20240515 0 37.31 37.31 36.09 36.27 3214391 36.27 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20240515 0 11.47 11.75 11.385 11.71 2349 11.71 up down incorrect
DADA.US Dada Nexus Limited 20240515 0 1.98 2.03 1.94 2.01 3418686 2.01 up down incorrect
DAKT.US Daktronics Inc 20240515 0 11.75 11.835 11.5 11.57 594677 11.57 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20240515 0 3.63 3.7 3.48 3.49 122637 3.49 down up incorrect
DARE.US Daré Bioscience Inc 20240515 0 0.33 0.3899 0.325 0.36 2186456 0.36 up down incorrect
DATS.US DatChat Inc. Common Stock 20240515 0 1.84 1.94 1.55 1.65 346500 1.65 down up incorrect
DATSW.US DatChat Inc. Series A Warrant 20240515 0 0.075 0.075 0.05 0.051 1500 0.051 down up incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240515 0 16.89 17.14 16.34 16.42 571842 16.42 down up incorrect
DBGI.US Digital Brands Group Inc 20240515 0 2.46 2.77 2.42 2.69 25789 2.69 up down incorrect
DBGIW.US Digital Brands Group Inc 20240515 0 7.22 7.22 7.22 7.22 10 7.22
DBVT.US DBV Technologies S.A 20240515 0 0.5982 0.65 0.5562 0.5763 101535 0.5763 down up incorrect
DBX.US Dropbox Inc 20240515 0 24.12 24.1599 23.695 23.86 3351554 23.86 down up incorrect
DCBO.US Docebo Inc 20240515 0 37.65 38.115 36.52 36.8 180622 36.8 down up incorrect
DCGO.US DocGo Inc 20240515 0 3.35 3.55 3.3 3.36 1335562 3.36 up down incorrect
DCOM.US Dime Community Bancshares Inc 20240515 0 20.15 20.28 19.72 19.84 88194 19.84 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20240515 0 17.41 17.65 17.39 17.51 14700 17.51 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20240515 0 25.47 25.48 25.44 25.45 970463 25.45 down down correct
DCTH.US Delcath Systems Inc 20240515 0 7.41 7.65 7.03 7.19 491091 7.19 down down correct
DDOG.US Datadog Inc 20240515 0 118.83 119 117.63 118.47 3526100 118.47 down down correct
DENN.US Denny's Corporation 20240515 0 8.26 8.26 8.07 8.17 297452 8.17 down down correct
DFH.US Dream Finders Homes Inc 20240515 0 31.6 32.99 31.29 32.85 552826 32.85 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240515 0 1.29 1.45 1.29 1.45 38272 1.45 up up correct
DGICA.US Donegal Group Inc 20240515 0 13.24 13.265 13.15 13.2 41970 13.2 down down correct
DGICB.US Donegal Group Inc 20240515 0 12.495 12.495 12.495 12.495 165 12.495
DGII.US Digi International Inc 20240515 0 27.46 27.46 26.97 27.03 124269 27.03 down down correct
DGLY.US Digital Ally Inc 20240515 0 2.89 3 2.7 2.91 18466 2.91 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240515 0 5.54 5.645 5.35 5.57 2015514 5.57 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20240515 0 13.3 13.3 13.3 13.3 0 13.3
DHC.US Diversified Healthcare Trust 20240515 0 2.68 2.71 2.365 2.38 721852 2.38 down up incorrect
DHCNI.US DHCNI 20240515 0 13.27 13.45 13.01 13.24 19500 13.24 down up incorrect
DHCNL.US Diversified Healthcare Trust 20240515 0 14.4862 15.28 14.4862 14.87 16657 14.87 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20240515 0 158.957 160.28 157.7 158.67 19348 158.67 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20240515 0 6.1 6.1 5.825 5.89 65168 5.89 down up incorrect
DIOD.US Diodes Incorporated 20240515 0 73.36 74 71.5 72.01 448647 72.01 down up incorrect
DJCO.US Daily Journal Corporation 20240515 0 390.7 390.7 387 389 6835 389 down down correct
DKNG.US DraftKings Inc 20240515 0 44.75 46.17 44.62 46.15 9575768 46.15 up up correct
DLHC.US DLH Holdings Corp 20240515 0 10.89 10.89 10.54 10.71 32358 10.71 down down correct
DLO.US DLocal Limited Class A Common Shares 20240515 0 9.39 10.385 9.29 10 16088450 10 up up correct
DLPN.US Dolphin Entertainment Inc 20240515 0 1.3 1.34 1.16 1.24 3177204 1.24 down down correct
DLTH.US Duluth Holdings Inc 20240515 0 4.46 4.46 4.28 4.3 23468 4.3 down down correct
DLTR.US Dollar Tree Inc 20240515 0 119.52 119.96 118.28 118.8 1936400 118.8 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240515 0 3.04 3.11 3 3.01 12225 3.01 down down correct
DMLP.US Dorchester Minerals L.P 20240515 0 31.98 33.0199 31.59 32.19 64976 32.19 up up correct
DMRC.US Digimarc Corporation 20240515 0 25.48 25.86 25.0761 25.39 112475 25.39 down down correct
DMTK.US DermTech Inc 20240515 0 0.595 0.63 0.5678 0.5701 552973 0.5701 down down correct
DNLI.US Denali Therapeutics Inc 20240515 0 20.39 20.91 20.05 20.86 1401423 20.86 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240515 0 11.92 12.01 11.65 11.82 3470175 11.82 down down correct
DOCU.US DocuSign Inc 20240515 0 60.2 61.14 59.6501 61.13 1391320 61.13 up up correct
DOGZ.US Dogness (International) Corporation 20240515 0 7.66 8.2 7.56 7.71 35530 7.71 up up correct
DOMO.US Domo Inc 20240515 0 7.18 7.2378 7.055 7.11 472235 7.11 down down correct
DOOO.US BRP Inc 20240515 0 70.86 70.86 69.14 69.48 104090 69.48 down down correct
DORM.US Dorman Products Inc 20240515 0 92.48 93.353 91.87 92.7 122114 92.7 up up correct
DOX.US Amdocs Limited 20240515 0 82.65 83 81.93 82.05 639174 82.05 down down correct
DOYU.US DouYu International Holdings Limited 20240515 0 10.07 10.07 9.9 9.91 41575 9.91 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240515 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240515 0 0.3194 0.365 0.285 0.3004 3887954 0.3004 down down correct
DRIO.US DarioHealth Corp 20240515 0 1.64 1.87 1.56 1.85 426162 1.85 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240515 0 0.3375 0.3399 0.32 0.33 8354 4.95 down down correct
DRRX.US DURECT Corporation 20240515 0 0.91 0.96 0.9014 0.96 122756 0.96 up up correct
DRVN.US Driven Brands Holdings Inc 20240515 0 11.59 11.65 11.24 11.27 1191666 11.27 down down correct
DSGN.US Design Therapeutics Inc 20240515 0 4.49 4.63 4.405 4.51 112878 4.51 up up correct
DSGX.US The Descartes Systems Group Inc 20240515 0 96.58 97.64 95.99 97.58 107525 97.58 up up correct
DSP.US Viant Technology Inc 20240515 0 9.24 9.46 9.17 9.39 105087 9.39 up up correct
DSWL.US Deswell Industries Inc 20240515 0 2.39 2.5 2.35 2.45 31034 2.45 up up correct
DTIL.US Precision BioSciences Inc 20240515 0 11.92 12.51 11.91 12.09 87860 12.09 up up correct
DTSS.US Datasea Inc 20240515 0 7.01 7.11 6.8 6.97 42599 6.97 down down correct
DTST.US Data Storage Corporation 20240515 0 6.28 6.35 5.5886 6.22 298994 6.22 down down correct
DTSTW.US Data Storage Corporation 20240515 0 0.85 0.96 0.8078 0.96 35496 0.96 up up correct
DUO.US Fangdd Network Group Ltd 20240515 0 0.408 0.408 0.39 0.3951 80382 0.3951 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240515 0 182 182.49 173.18 177.3 1222125 177.3 down down correct
DUOT.US Duos Technologies Group Inc 20240515 0 3 3 2.7 2.9 20004 2.9 down down correct
DVAX.US Dynavax Technologies Corporation 20240515 0 11.05 11.16 10.92 11.04 1621632 11.04 down down correct
DWSN.US Dawson Geophysical Company 20240515 0 1.64 1.71 1.56 1.69 89651 1.69 up down incorrect
DXCM.US DexCom Inc 20240515 0 126.58 130.22 126 129.71 2306993 129.71 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20240515 0 3.4 3.44 3.3 3.36 148773 3.36 down up incorrect
DXPE.US DXP Enterprises Inc 20240515 0 51.33 51.9081 50.76 51.28 114108 51.28 down up incorrect
DXYN.US The Dixie Group Inc 20240515 0 0.87 0.87 0.7134 0.805 52433 0.805 down up incorrect
DYAI.US Dyadic International Inc 20240515 0 1.51 1.7 1.49 1.57 103813 1.57 up down incorrect
DYN.US Dyne Therapeutics Inc 20240515 0 28.69 29.8799 28.38 29.38 1011777 29.38 up down incorrect
DYNT.US Dynatronics Corporation 20240515 0 0.46 0.46 0.4 0.437 62751 0.437 down up incorrect
DZSI.US DZS Inc 20240515 0 1.48 1.535 1.44 1.52 95956 1.52 up down incorrect
EA.US Electronic Arts Inc 20240515 0 127.15 128.58 126.57 127.62 2222400 127.62 up down incorrect
EAST.US Eastside Distilling Inc 20240515 0 1.08 1.1099 1 1.0298 55366 1.0298 down up incorrect
EBAY.US eBay Inc 20240515 0 52.37 52.65 51.78 52.42 3914873 52.42 up up correct
EBC.US Eastern Bankshares Inc 20240515 0 14.2 14.2 14.01 14.1 470388 14.1 down down correct
EBET.US Esports Technologies Inc 20240515 0 0.242 0.242 0.185 0.22 80800 0.22 down down correct
EBMT.US Eagle Bancorp Montana Inc 20240515 0 13.09 13.24 13 13.12 8371 12.98 up up correct
EBON.US Ebang International Holdings Inc 20240515 0 7.92 8.465 7.92 8.29 28770 8.29 up up correct
EBTC.US Enterprise Bancorp Inc 20240515 0 25.3 25.66 25.1015 25.66 24211 25.66 up up correct
ECOR.US electroCore Inc 20240515 0 7.4722 7.4946 7.1501 7.4 14858 7.4 down down correct
ECPG.US Encore Capital Group Inc 20240515 0 47.33 47.33 46.49 46.72 87564 46.72 down down correct
EDAP.US EDAP TMS S.A 20240515 0 6.98 7.08 6.82 6.88 38020 6.88 down down correct
EDIT.US Editas Medicine Inc 20240515 0 6.09 6.69 5.915 6 2445652 6 down down correct
EDRY.US EuroDry Ltd 20240515 0 21.65 21.65 21.65 21.65 889 21.65
EDSA.US Edesa Biotech Inc 20240515 0 4.595 4.75 4.45 4.51 35841 4.51 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240515 0 0.91 0.91 0.91 0.91 218 0.91
EDUC.US Educational Development Corporation 20240515 0 2.28 2.36 2.14 2.14 5717 2.14 down down correct
EEFT.US Euronet Worldwide Inc 20240515 0 116.09 116.56 114.52 115.11 212054 115.11 down down correct
EEIQ.US Elite Education Group International Limited 20240515 0 0.98 0.98 0.98 0.98 81 0.98
EFOI.US Energy Focus Inc 20240515 0 2.04 2.45 1.78 1.9299 222399 1.9299 down down correct
EFSC.US Enterprise Financial Services Corp 20240515 0 40.19 40.29 39.84 40.13 70519 40.13 down down correct
EFTR.US Effector Therapeutics Inc 20240515 0 1.98 2.05 1.9411 1.98 111368 1.98
EFTRW.US eFFECTOR Therapeutics Inc 20240515 0 0.0205 0.0205 0.0205 0.0205 500 0.0205
EGAN.US eGain Corporation 20240515 0 6.22 6.25 6 6.01 87722 6.01 down down correct
EGBN.US Eagle Bancorp Inc 20240515 0 20.4 20.53 20.17 20.37 280989 20.37 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240515 0 4.75 4.89 4.5586 4.61 56288 4.61 down down correct
EH.US EHang Holdings Limited 20240515 0 18.41 18.68 17.57 17.88 1270922 17.88 down down correct
EHTH.US eHealth Inc 20240515 0 5.39 5.41 5.13 5.31 197914 5.31 down down correct
EIOAX.US EIOAX 20240515 0 8.97 8.97 8.97 8.97 0 8.97
EIOMX.US EIOMX 20240515 0 8.84 8.84 8.84 8.84 0 8.84
EJH.US E 20240515 0 0.83 0.945 0.81 0.94 1854411 0.94 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240515 0 1.42 1.43 1.36 1.36 30336 1.36 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240515 0 2.34 2.54 2.34 2.505 143937 2.505 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240515 0 3.67 3.94 3.65 3.73 258298 3.73 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240515 0 0.8585 0.8585 0.8585 0.8585 1048 0.8585
ELSE.US Electro 20240515 0 4.1382 4.14 4.055 4.0601 15008 4.0601 down down correct
ELTK.US Eltek Ltd 20240515 0 10.47 10.6999 10.42 10.46 25817 10.46 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240515 0 8.49 8.5 7.86 7.99 202767 7.99 down down correct
ELYS.US Elys Game Technology Corp 20240515 0 0.163 0.165 0.16 0.16 22372 0.16 down down correct
EM.US Smart Share Global Limited 20240515 0 1.08 1.1 1.048 1.09 269051 1.09 up up correct
EMKR.US EMCORE Corporation 20240515 0 1.04 1.09 1.01 1.08 648175 1.08 up up correct
EML.US The Eastern Company 20240515 0 29.185 29.185 27.83 28.69 22979 28.69 down down correct
ENG.US ENGlobal Corporation 20240515 0 1.7 1.7 1.6302 1.6302 2368 1.6302 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240515 0 1.47 1.48 1.365 1.42 71798 1.42 down down correct
ENPH.US Enphase Energy Inc 20240515 0 120.46 121.62 114.06 115.47 3875670 115.47 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240515 0 0.54 0.6191 0.54 0.6121 548629 0.6121 up up correct
ENSG.US The Ensign Group Inc 20240515 0 118.26 119.67 118.255 119.28 198339 119.28 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240515 0 13.5 13.86 13.285 13.34 73127 13.34 down down correct
ENTG.US Entegris Inc 20240515 0 131.92 135.19 130.32 133.96 1287598 133.96 up up correct
ENTX.US Entera Bio Ltd 20240515 0 2.47 2.75 2.4 2.62 199670 2.62 up up correct
ENVB.US Enveric Biosciences Inc 20240515 0 0.815 0.815 0.785 0.788 181788 0.788 down down correct
ENVX.US Enovix Corporation 20240515 0 9.96 9.985 9.07 9.34 5563913 9.34 down down correct
EOLS.US Evolus Inc 20240515 0 12.84 13.28 12.77 13.24 400720 13.24 up up correct
EOSE.US Eos Energy Enterprises Inc 20240515 0 0.815 0.82 0.7227 0.7227 8522447 0.7227 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240515 0 0.121 0.121 0.101 0.121 15600 0.121
EPIX.US ESSA Pharma Inc 20240515 0 5.88 6.25 5.865 6.2 57294 6.2 up up correct
EPSN.US Epsilon Energy Ltd 20240515 0 5.34 5.3913 5.3 5.37 14196 5.37 up up correct
EQ.US Equillium Inc 20240515 0 1.56 1.66 1.5012 1.54 50418 1.54 down down correct
EQBK.US Equity Bancshares Inc 20240515 0 34.33 34.5 34.135 34.32 22809 34.32 down down correct
EQIX.US Equinix Inc. (REIT) 20240515 0 800.32 812.515 796.4075 809.68 987018 809.68 up up correct
ERAS.US Erasca Inc. Common Stock 20240515 0 1.93 1.97 1.88 1.89 414273 1.89 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240515 0 5.61 5.69 5.55 5.68 18084480 5.68 up up correct
ERIE.US Erie Indemnity Company 20240515 0 393.94 399.395 393.31 394.87 53492 394.87 up up correct
ERII.US Energy Recovery Inc 20240515 0 14.13 14.25 13.76 14.09 269860 14.09 down down correct
ESCA.US Escalade Incorporated 20240515 0 13.55 14.07 13.45 13.72 11068 13.72 up up correct
ESEA.US Euroseas Ltd 20240515 0 37.74 38.2 37.21 38.16 23450 38.16 up up correct
ESGR.US Enstar Group Limited 20240515 0 314.43 315.6285 305.61 311.94 68579 311.94 down down correct
ESGRO.US Enstar Group Limited 20240515 0 24.48 24.58 24.46 24.54 10200 24.54 up up correct
ESGRP.US Enstar Group Limited 20240515 0 25.21 25.3 25.11 25.19 15100 25.19 down down correct
ESLT.US Elbit Systems Ltd 20240515 0 198.76 199.5478 196.995 198.66 35007 198.66 down down correct
ESPR.US Esperion Therapeutics Inc 20240515 0 2.2 2.315 2.14 2.3 6982026 2.3 up up correct
ESQ.US Esquire Financial Holdings Inc 20240515 0 49.15 49.435 49.01 49.1 22083 49.1 down down correct
ESSA.US ESSA Bancorp Inc 20240515 0 17.2 17.37 17.12 17.32 8438 17.32 up up correct
ESTA.US Establishment Labs Holdings Inc 20240515 0 59.87 60.12 58.57 59.86 223842 59.86 down down correct
ETNB.US 89bio Inc 20240515 0 9.18 9.66 9.17 9.2 801798 9.2 up up correct
ETON.US Eton Pharmaceuticals Inc 20240515 0 3.68 3.73 3.62 3.65 37436 3.65 down down correct
ETSY.US Etsy Inc 20240515 0 64.49 64.86 63.12 64.57 2672474 64.57 up up correct
EVBG.US Everbridge Inc 20240515 0 34.75 34.801 34.73 34.79 386394 34.79 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240515 0 10.33 10.64 10.319 10.49 158210 10.49 up up correct
EVER.US EverQuote Inc 20240515 0 24.15 24.2324 23.17 23.62 411419 23.62 down down correct
EVFM.US Evofem Biosciences Inc 20240515 0 0.016 0.016 0.015 0.016 553200 0.016
EVGN.US Evogene Ltd 20240515 0 0.6934 0.7019 0.6748 0.6827 69358 0.6827 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240515 0 2.4 2.5 2.26 2.36 5337455 2.36 down down correct
EVGOW.US EVgo Equity Warrants 20240515 0 0.17 0.179 0.16 0.17 23400 0.17
EVLO.US Evelo Biosciences Inc 20240515 0 0.06 0.06 0.041 0.041 177600 0.041 down down correct
EVLV.US Newhold Investment Corp 20240515 0 2.89 2.93 2.705 2.8 1860348 2.8 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240515 0 0.33 0.33 0.31 0.325 13718 0.325 down down correct
EVOK.US Evoke Pharma Inc 20240515 0 0.47 0.482 0.46 0.4685 47318 0.4685 down down correct
EVOL.US Evolving Systems Inc 20240515 0 1.06 1.06 1.06 1.06 26 1.06
EWBC.US East West Bancorp Inc 20240515 0 78.25 78.97 77.42 78.21 827619 78.21 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240515 0 11.42 12.05 10.72 11.43 2220233 11.43 up up correct
EWTX.US Edgewise Therapeutics Inc 20240515 0 17.75 18.14 17.35 17.68 912486 17.68 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20240515 0 5.07 5.13 4.83 5.13 636634 5.13 up up correct
EXAS.US Exact Sciences Corporation 20240515 0 54.99 55.14 52.91 53.34 2740230 53.34 down down correct
EXC.US Exelon Corporation 20240515 0 38.69 38.995 38.555 38.73 5570774 38.73 up up correct
EXEL.US Exelixis Inc 20240515 0 21.12 21.38 21.0925 21.12 1833937 21.12
EXFY.US Expensify Inc. Class A Common Stock 20240515 0 1.77 1.775 1.67 1.72 608402 1.72 down down correct
EXLS.US ExlService Holdings Inc 20240515 0 30.45 30.59 30.25 30.59 1028260 30.59 up up correct
EXPD.US Expeditors International of Washington Inc 20240515 0 118.24 118.33 117.39 117.81 773800 117.81 down down correct
EXPE.US Expedia Group Inc 20240515 0 114.05 114.62 111.91 112.45 2239457 112.45 down down correct
EXPI.US eXp World Holdings Inc 20240515 0 13.29 13.4 12.495 12.83 1060651 12.83 down down correct
EXPO.US Exponent Inc 20240515 0 95.21 95.5616 94.2 95.39 276376 95.39 up up correct
EXTR.US Extreme Networks Inc 20240515 0 10.78 10.91 10.52 10.84 1937855 10.84 up up correct
EYE.US National Vision Holdings Inc 20240515 0 15.615 16.41 15.15 16.01 2032843 16.01 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240515 0 35.4205 35.4205 35.4205 35.4205 3 35.4205
EYEN.US Eyenovia Inc 20240515 0 0.8829 1.08 0.8829 1.06 2873278 1.06 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240515 0 12.71 13.42 12.68 12.94 978177 12.94 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240515 0 2.66 2.8099 2.3 2.51 16260 2.51 down down correct
EZGO.US EZGO Technologies Ltd 20240515 0 1.8 1.9 1.75 1.8 69951 1.8
EZPW.US EZCORP Inc 20240515 0 10.36 10.39 10.1099 10.21 633729 10.21 down up incorrect
FA.US First Advantage Corporation Common Stock 20240515 0 16.23 16.47 16.17 16.35 326886 16.35 up down incorrect
FAMI.US Farmmi Inc 20240515 0 0.7201 0.76 0.7201 0.7299 126664 0.7299 up down incorrect
FANG.US Diamondback Energy Inc 20240515 0 197.09 197.8 193.53 196.74 1614800 196.74 down up incorrect
FANH.US Fanhua Inc 20240515 0 3.52 3.63 3.42 3.49 48094 3.49 down up incorrect
FARM.US Farmer Bros. Co 20240515 0 3.06 3.1499 3 3.05 71710 3.05 down up incorrect
FARO.US FARO Technologies Inc 20240515 0 19.06 19.31 18.81 19.21 74377 19.21 up down incorrect
FAST.US Fastenal Company 20240515 0 67.23 67.77 66.79 66.98 3174014 66.98 down up incorrect
FAT.US FAT Brands Inc 20240515 0 5.56 5.59 5.45 5.52 34632 5.52 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20240515 0 5.36 5.36 5.18 5.18 3678 5.18 down up incorrect
FATBP.US FAT Brands Inc 20240515 0 13.95 14.49 13.86 14.4 13300 14.4 up down incorrect
FATBW.US FAT Brands Inc 20240515 0 2.9 2.9 2.9 2.9 1 2.9
FATE.US Fate Therapeutics Inc 20240515 0 4.38 4.5 4.18 4.24 1895572 4.24 down up incorrect
FBIO.US Fortress Biotech Inc 20240515 0 1.79 1.79 1.72 1.74 102300 1.74 down up incorrect
FBIOP.US Fortress Biotech Inc 20240515 0 16.34 16.49 15.915 15.915 4900 15.915 down up incorrect
FBIZ.US First Business Financial Services Inc 20240515 0 34.25 34.62 34.25 34.43 5325 34.43 up down incorrect
FBMS.US The First Bancshares Inc 20240515 0 25.7 26.03 25.57 25.8 127707 25.8 up down incorrect
FBNC.US First Bancorp 20240515 0 32.2 32.24 31.5 31.81 145270 31.81 down down correct
FBRT.US PE 20240515 0 20.75 20.9 20.71 20.84 17735 20.84 up up correct
FBRX.US Forte Biosciences Inc 20240515 0 0.67 0.6798 0.63 0.64 25934 0.64 down down correct
FCAP.US First Capital Inc 20240515 0 28.66 28.66 28.49 28.51 1212 28.51 down down correct
FCBC.US First Community Bankshares Inc 20240515 0 35.58 35.58 35.15 35.35 15453 35.35 down down correct
FCCO.US First Community Corporation 20240515 0 16.48 17.35 16.43 17.26 44957 17.26 up up correct
FCEL.US FuelCell Energy Inc 20240515 0 0.9254 0.941 0.8185 0.8576 37682719 0.8576 down down correct
FCFS.US FirstCash Inc 20240515 0 117.09 117.15 115.44 115.87 134065 115.87 down down correct
FCNCA.US First Citizens BancShares Inc 20240515 0 1734.1 1749.94 1718.16 1721.84 82385 1721.84 down down correct
FCNCP.US First Citizens BancShares Inc 20240515 0 21.879 21.99 21.79 21.99 6000 21.99 up up correct
FCREX.US FCREX 20240515 0 12.39 12.39 12.39 12.39 0 12.39
FCRIX.US FCRIX 20240515 0 12.43 12.43 12.43 12.43 0 12.43
FCRUX.US FCRUX 20240515 0 12.37 12.37 12.37 12.37 0 12.37
FCUV.US Focus Universal Inc. Common Stock 20240515 0 0.2894 0.3099 0.284 0.2992 79259 0.2992 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240515 0 46.6 46.75 46.25 46.5 3663 46.12 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240515 0 26.55 27.17 25.5 25.58 429968 25.58 down down correct
FDUS.US Fidus Investment Corporation 20240515 0 20 20.02 19.78 19.8 225960 19.8 down down correct
FECAX.US FECAX 20240515 0 23.63 23.63 23.63 23.63 0 23.63
FEIM.US Frequency Electronics Inc 20240515 0 9.43 9.8022 9.43 9.69 9886 9.69 up up correct
FELE.US Franklin Electric Co. Inc 20240515 0 102.05 102.285 101.28 101.67 202300 101.67 down down correct
FEMY.US Femasys Inc. Common Stock 20240515 0 1.35 1.39 1.32 1.33 158543 1.33 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240515 0 7.83 7.88 6.78 6.98 780522 6.98 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240515 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240515 0 24 24.05 23.51 23.73 332789 23.73 down down correct
FFBW.US FFBW Inc 20240515 0 12.9 12.99 12.9 12.99 32752 12.99 up up correct
FFIC.US Flushing Financial Corporation 20240515 0 12.8 12.88 12.615 12.77 131610 12.77 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240515 0 0.599 0.98 0.3883 0.705 1346457000 0.705 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240515 0 0.0506 0.0847 0.0226 0.0566 3383245 0.0566 up up correct
FFIN.US First Financial Bankshares Inc 20240515 0 32.2 32.301 31.16 31.47 480450 31.47 down down correct
FFIV.US F5 Networks Inc 20240515 0 172.39 175.2 172 175.05 582331 175.05 up up correct
FFNW.US First Financial Northwest Inc 20240515 0 20.85 21.6 20.85 21.6 56981 21.6 up up correct
FFWM.US First Foundation Inc 20240515 0 5.7 5.9 5.67 5.85 443842 5.85 up up correct
FGBI.US First Guaranty Bancshares Inc 20240515 0 11.23 11.835 11.2 11.5 13423 11.5 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240515 0 19.41 19.5 19.41 19.5 900 19.5 up up correct
FGEN.US FibroGen Inc 20240515 0 1.2 1.26 1.16 1.19 1748624 1.19 down down correct
FGF.US FG Financial Group Inc 20240515 0 1.227 1.24 1.2 1.22 13095 1.22 down down correct
FGFPP.US FG Financial Group Inc 20240515 0 17.5 17.5 17.5 17.5 100 17.5
FHB.US First Hawaiian Inc 20240515 0 22.62 22.68 21.86 22.05 713638 21.7895 down down correct
FHLTU.US Future Health Esg Corp Unit 20240515 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240515 0 17.453 17.7235 17.453 17.5371 3008 17.5371 up up correct
FHTX.US Foghorn Therapeutics Inc 20240515 0 5.82 5.945 5.22 5.29 79389 5.29 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240515 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240515 0 28.02 28.12 27.66 27.86 447963 27.86 down down correct
FINW.US FinWise Bancorp Common Stock 20240515 0 10.615 10.65 10.52 10.52 32052 10.52 down down correct
FISI.US Financial Institutions Inc 20240515 0 18.85 18.85 18.5 18.5 59352 18.5 down down correct
FITB.US Fifth Third Bancorp 20240515 0 38.85 39.14 38.68 38.98 3578892 38.98 up up correct
FITBI.US Fifth Third Bancorp 20240515 0 25.64 25.64 25.55 25.63 23100 25.63 down down correct
FITBO.US Fifth Third Bancorp 20240515 0 21.82 21.93 21.71 21.79 21100 21.79 down down correct
FITBP.US Fifth Third Bancorp 20240515 0 23.76 23.99 23.76 23.91 9500 23.91 up up correct
FIVE.US Five Below Inc 20240515 0 142.39 143.36 140.39 140.67 590162 140.67 down down correct
FIVN.US Five9 Inc 20240515 0 53.94 55.45 53.24 53.59 1269456 53.59 down down correct
FIZZ.US National Beverage Corp 20240515 0 48.16 48.37 47.44 47.46 137002 47.46 down down correct
FKWL.US Franklin Wireless Corp 20240515 0 3 3.02 2.98 2.98 1910 2.98 down down correct
FLEX.US Flex Ltd 20240515 0 29.25 29.845 29.05 29.33 3838634 29.33 up down incorrect
FLGC.US Flora Growth Corp 20240515 0 1.25 1.39 1.23 1.33 329691 1.33 up down incorrect
FLGT.US Fulgent Genetics Inc 20240515 0 22.54 22.77 22.35 22.57 132165 22.57 up down incorrect
FLIC.US The First of Long Island Corporation 20240515 0 10.61 10.6681 10.48 10.56 71174 10.56 down up incorrect
FLL.US Full House Resorts Inc 20240515 0 5.2 5.3 5.12 5.23 58638 5.23 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20240515 0 19.08 19.15 18.1 18.53 1762788 18.53 down up incorrect
FLNT.US Fluent Inc 20240515 0 3.92 3.995 3.8201 3.97 48280 3.97 up down incorrect
FLUX.US Flux Power Holdings Inc 20240515 0 3.41 3.53 3.22 3.26 75861 3.26 down up incorrect
FLWS.US 1 20240515 0 10.11 10.145 9.88 10.02 308931 10.02 down up incorrect
FLXS.US Flexsteel Industries Inc 20240515 0 34.84 35.33 34.31 35.33 18539 35.33 up down incorrect
FLYW.US Flywire Corporation 20240515 0 17.21 17.36 16.73 16.86 1667059 16.86 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20240515 0 23.22 23.44 22.65 22.73 8233 22.73 down up incorrect
FMBH.US First Mid Bancshares Inc 20240515 0 33.02 33.22 32.69 33.21 35322 33.21 up up correct
FMNB.US Farmers National Banc Corp 20240515 0 12.64 12.64 12.45 12.59 63946 12.59 down down correct
FNCB.US FNCB Bancorp Inc 20240515 0 5.73 5.81 5.69 5.8 61439 5.8 up up correct
FNCH.US Finch Therapeutics Group Inc 20240515 0 1.91 2.1 1.91 2.1 18665 2.1 up up correct
FNKO.US Funko Inc 20240515 0 8.51 8.685 8.385 8.58 641434 8.58 up down incorrect
FNLC.US The First Bancorp Inc 20240515 0 23.66 23.88 23.37 23.88 9246 23.88 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20240515 0 11.11 11.11 11.11 11.11 0 11.11
FNWB.US First Northwest Bancorp 20240515 0 11 11.58 11 11.57 18795 11.57 up down incorrect
FNWD.US Finward Bancorp Common Stock 20240515 0 24.52 24.8 24.5 24.56 3599 24.56 up down incorrect
FOLD.US Amicus Therapeutics Inc 20240515 0 9.54 9.795 9.465 9.66 2741760 9.66 up down incorrect
FONR.US FONAR Corporation 20240515 0 16.72 16.845 15.92 16.27 73596 16.27 down up incorrect
FORA.US Forian Inc 20240515 0 2.8 2.85 2.72 2.79 6514 2.79 down up incorrect
FORD.US Forward Industries Inc 20240515 0 0.529 0.535 0.529 0.529 16120 0.529
FORM.US FormFactor Inc 20240515 0 55.77 55.77 54.5 54.8 638694 54.8 down up incorrect
FORR.US Forrester Research Inc 20240515 0 19.54 19.54 18.95 19.04 66926 19.04 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20240515 0 85.32 86.06 79.03 79.03 905 79.03 down up incorrect
FOSL.US Fossil Group Inc 20240515 0 1.22 1.29 1.11 1.13 815911 1.13 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240515 0 10.45 10.45 10.2 10.29 2500 10.29 down down correct
FOX.US Fox Corporation 20240515 0 31.06 31.06 30.585 30.61 571013 30.61 down down correct
FOXA.US Fox Corporation 20240515 0 33.38 33.46 32.92 32.96 2463179 32.96 down down correct
FOXF.US Fox Factory Holding Corp 20240515 0 48.41 48.41 46.21 47.91 536794 47.91 down down correct
FPAY.US FlexShopper Inc 20240515 0 1.07 1.13 1.07 1.1 23368 1.1 up up correct
FRAF.US Franklin Financial Services Corporation 20240515 0 26.31 26.44 26.13 26.13 6400 26.13 down down correct
FRBA.US First Bank 20240515 0 12.13 12.18 12.07 12.13 41720 12.13
FRBK.US Republic First Bancorp Inc 20240515 0 0.005 0.006 0.005 0.0056 26064 0.0056 up up correct
FREE.US Whole Earth Brands Inc 20240515 0 4.82 4.83 4.82 4.82 92732 4.82
FREEW.US FREEW 20240515 0 0.0322 0.0322 0.0322 0.0322 600 0.0322
FRHC.US Freedom Holding Corp 20240515 0 69.55 71.5 69.1592 71.49 86803 71.49 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240515 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240515 0 35.87 35.95 35.64 35.89 151474 35.89 up up correct
FROG.US JFrog Ltd 20240515 0 33.98 34.31 33.51 33.98 1409387 33.98
FROPX.US FROPX 20240515 0 19.58 19.58 19.58 19.58 0 19.58
FRPH.US FRP Holdings Inc 20240515 0 30.31 30.805 30.095 30.13 27581 30.13 down down correct
FRPT.US Freshpet Inc 20240515 0 128.18 129.14 126.7909 128.72 601144 128.72 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240515 0 13.97 14.105 13.82 13.94 2352113 13.94 down down correct
FRST.US Primis Financial Corp 20240515 0 10.71 10.71 10.52 10.59 16943 10.59 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240515 0 1.22 1.22 1.17 1.22 32423 1.22
FSBC.US Five Star Bancorp 20240515 0 22.63 22.8 22.56 22.7 14696 22.7 up up correct
FSBW.US FS Bancorp Inc 20240515 0 33.02 33.65 33.0001 33.41 6646 33.41 up up correct
FSEA.US First Seacoast Bancorp 20240515 0 9.118 9.16 9.06 9.16 22303 9.16 up up correct
FSFG.US First Savings Financial Group Inc 20240515 0 16.31 16.35 16.21 16.31 7657 16.31
FSLR.US First Solar Inc 20240515 0 192.08 196 186.06 191.93 2376601 191.93 down down correct
FSTR.US L.B. Foster Company 20240515 0 28.97 29.189 28.13 29.1 38369 29.1 up up correct
FSV.US FirstService Corporation 20240515 0 150.18 150.24 148.7 149.28 64082 149.28 down down correct
FTCI.US FTC Solar Inc 20240515 0 0.5281 0.5281 0.4676 0.5056 375510 0.5056 down down correct
FTDR.US Frontdoor Inc 20240515 0 36.92 37.035 36.41 36.59 574895 36.59 down down correct
FTEK.US Fuel Tech Inc 20240515 0 1.21 1.23 1.2 1.22 53177 1.22 up up correct
FTFT.US Future FinTech Group Inc 20240515 0 0.79 0.82 0.79 0.8107 47932 0.8107 up up correct
FTHM.US Fathom Holdings Inc 20240515 0 1.51 1.54 1.44 1.48 68775 1.48 down down correct
FTNT.US Fortinet Inc 20240515 0 60.82 61.28 60.61 60.73 3551810 60.73 down down correct
FULC.US Fulcrum Therapeutics Inc 20240515 0 7.97 8.76 7.97 8.25 1029483 8.25 up up correct
FULT.US Fulton Financial Corporation 20240515 0 17.6 17.64 17.155 17.46 1218810 17.46 down down correct
FULTP.US Fulton Financial Corporation 20240515 0 18.77 18.85 18.685 18.71 23900 18.71 down down correct
FUNC.US First United Corporation 20240515 0 22.4 22.6 22.27 22.4 21321 22.4
FUND.US Sprott Focus Trust Inc 20240515 0 7.96 7.97 7.94 7.95 21500 7.95 down down correct
FUSB.US First US Bancshares Inc 20240515 0 10.99 11.03 10.99 11.03 490 11.03 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240515 0 21.45 21.54 21.45 21.54 474825 21.54 up up correct
FUTU.US Futu Holdings Limited 20240515 0 74.46 74.67 72.56 74.57 1190627 74.57 up up correct
FVCB.US FVCBankcorp Inc 20240515 0 11.35 11.5699 11.15 11.24 11538 11.24 down down correct
FWBI.US First Wave BioPharma Inc 20240515 0 2.9186 3.04 2.74 2.83 44733 2.83 down down correct
FWONA.US Formula One Group 20240515 0 62.7 63.36 62.02 63.26 267100 63.26 up up correct
FWONK.US Formula One Group 20240515 0 69.9 70.57 69.635 70.08 1418700 70.08 up up correct
FWRD.US Forward Air Corporation 20240515 0 14.96 15.09 14.14 14.41 1225244 14.41 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240515 0 19.61 19.74 18.96 19.15 800123 19.15 down down correct
FXNC.US First National Corporation 20240515 0 15.36 15.7 15.35 15.4 5700 15.4 up up correct
FYBR.US Frontier Communications Parent Inc 20240515 0 26.63 27.03 26.2 26.72 2393564 26.72 up up correct
GABC.US German American Bancorp Inc 20240515 0 33.07 33.07 32.735 32.93 72536 32.93 down down correct
GAIA.US Gaia Inc 20240515 0 4.41 4.41 4.3 4.32 28239 4.32 down down correct
GAIN.US Gladstone Investment Corporation 20240515 0 14.35 14.3999 14.21 14.21 113513 14.13 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240515 0 24.12 24.12 24.01 24.08 2300 24.08 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240515 0 22.91 23.015 22.91 23 3200 23 up down incorrect
GALT.US Galectin Therapeutics Inc 20240515 0 2.78 3.12 2.78 3.06 136434 3.06 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20240515 0 8.6 8.76 8.45 8.47 643650 8.47 down up incorrect
GAMC.US Golden Arrow Merger Corp 20240515 0 11.03 11.03 11.03 11.03 0 11.03
GAMCU.US Golden Arrow Merger Corp 20240515 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240515 0 1.42 1.4383 1.3516 1.39 157610 1.39 down up incorrect
GAN.US GAN Limited 20240515 0 1.4 1.41 1.3601 1.37 97805 1.37 down up incorrect
GANX.US Gain Therapeutics Inc 20240515 0 2.45 2.6499 2.4 2.62 151643 2.62 up down incorrect
GASS.US StealthGas Inc 20240515 0 6.76 6.76 6.57 6.62 54798 6.62 down up incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240515 0 10.69 10.71 10.69 10.71 1104 10.71 up down incorrect
GATEU.US Marblegate Acquisition Corp. Unit 20240515 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240515 0 0.03 0.039 0.03 0.039 6400 0.039 up down incorrect
GBCI.US Glacier Bancorp Inc 20240515 0 39.51 39.68 38.73 39.07 373454 39.07 down up incorrect
GBDC.US Golub Capital BDC Inc 20240515 0 16.65 16.675 16.29 16.3 919356 16.3 down up incorrect
GBIO.US Generation Bio Co 20240515 0 3.7 4.34 3.66 3.79 287667 3.79 up down incorrect
GBLI.US Global Indemnity Group LLC 20240515 0 32 32.2501 31.57 31.6943 8695 31.6943 down up incorrect
GBNY.US Generations Bancorp NY Inc 20240515 0 10.1 10.1 10.1 10.1 100 10.1
GCBC.US Greene County Bancorp Inc 20240515 0 31.48 32.36 30.95 32.36 34580 32.36 up down incorrect
GCMG.US GCM Grosvenor Inc 20240515 0 9.89 9.93 9.79 9.9 268661 9.9 up up correct
GCMGW.US GCM Grosvenor Inc 20240515 0 0.4403 0.5199 0.44 0.5199 28650 0.5199 up up correct
GCREX.US Griffin Institutional Access Real Estate 20240515 0 23.31 23.31 23.31 23.31 0 23.31
GDEN.US Golden Entertainment Inc 20240515 0 31.84 31.84 31.16 31.25 227245 31.25 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240515 0 2.21 2.21 2.21 2.21 181 2.21
GDRX.US GoodRx Holdings Inc 20240515 0 6.66 7.76 6.66 7.27 3120129 7.27 up up correct
GDS.US GDS Holdings Limited 20240515 0 8.59 8.61 8.27 8.59 618673 8.59
GDYN.US Grid Dynamics Holdings Inc 20240515 0 10.53 10.5662 10.32 10.46 300296 10.46 down down correct
GECC.US Great Elm Capital Corporation 20240515 0 10.32 10.4 10.32 10.33 19056 10.33 up up correct
GECCM.US GECCM 20240515 0 25.2 25.2 25.05 25.08 1200 25.08 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240515 0 24.14 24.455 24.14 24.29 3800 24.29 up up correct
GEG.US Great Elm Group Inc 20240515 0 1.8282 1.8308 1.81 1.81 8339 1.81 down down correct
GENC.US Gencor Industries Inc 20240515 0 20.29 20.29 19.99 20.08 39890 20.08 down down correct
GENE.US Genetic Technologies Limited 20240515 0 2.44 2.4451 2.25 2.43 9852 2.43 down down correct
GEOS.US Geospace Technologies Corporation 20240515 0 10.38 10.4599 9.9 10.04 68600 10.04 down down correct
GERN.US Geron Corporation 20240515 0 3.75 3.9275 3.71 3.9 7311718 3.9 up up correct
GEVO.US Gevo Inc 20240515 0 0.7384 0.7446 0.6902 0.7122 2790187 0.7122 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240515 0 3.32 3.3544 2.93 3.03 563993 3.03 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240515 0 54.7 54.71 53.3 54.47 1631200 54.47 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20240515 0 35.59 37.0955 35.51 36.84 656064 36.84 up down incorrect
GH.US Guardant Health Inc 20240515 0 25.22 25.76 24.57 25.75 2399421 25.75 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20240515 0 13.2 13.335 12.66 12.74 19351 12.74 down up incorrect
GHSI.US Guardion Health Sciences Inc 20240515 0 8.73 8.73 8.56 8.64 4509 8.64 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20240515 0 6.86 6.92 6.69 6.78 49000 6.78 down up incorrect
GIGM.US GigaMedia Limited 20240515 0 1.36 1.4 1.3306 1.38 1472 1.38 up down incorrect
GIII.US G 20240515 0 28.75 28.83 28.05 28.4 284778 28.4 down up incorrect
GILD.US Gilead Sciences Inc 20240515 0 67.93 67.98 66.97 67.01 7532100 67.01 down down correct
GILT.US Gilat Satellite Networks Ltd 20240515 0 5.54 5.585 5.45 5.54 116838 5.54
GIPR.US Generation Income Properties Inc. Common Stock 20240515 0 4.35 4.38 4.24 4.38 36189 4.38 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20240515 0 0.49 0.49 0.49 0.49 50 0.49
GIREX.US Griffin Institutional Access Real Estate 20240515 0 24.88 24.88 24.88 24.88 0 24.88
GLAD.US Gladstone Capital Corporation 20240515 0 22.5 22.54 22.29 22.31 146920 22.145 down down correct
GLBE.US Global 20240515 0 30.13 30.2499 29.11 29.51 1417426 29.51 down down correct
GLBFX.US GL Beyond Income Fund 20240515 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240515 0 2.03 2.09 2.03 2.08 15824 2.08 up up correct
GLBZ.US Glen Burnie Bancorp 20240515 0 5.1683 5.1683 5.02 5.02 1197 5.02 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240515 0 9.6 9.76 9.51 9.65 532199 9.65 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240515 0 0.4 0.4 0.375 0.3839 42347 0.3839 down down correct
GLNG.US Golar LNG Limited 20240515 0 26.71 27.06 26.37 26.86 867809 26.86 up up correct
GLPG.US Galapagos NV 20240515 0 28.84 29.36 28.84 29.08 68918 29.08 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240515 0 45.41 46.12 45.33 45.91 1436469 45.91 up up correct
GLRE.US Greenlight Capital Re Ltd 20240515 0 13.1 13.11 12.92 13.11 93938 13.11 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240515 0 24.49 24.49 24.49 24.49 0 24.49
GLSI.US Greenwich LifeSciences Inc 20240515 0 13.85 14.75 13.635 14.75 24209 14.75 up up correct
GLTO.US Galecto Inc 20240515 0 0.6793 0.68 0.6115 0.6322 423540 0.6322 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240515 0 5.16 5.45 5.0851 5.23 129472 5.23 up up correct
GLYC.US GlycoMimetics Inc 20240515 0 0.2839 0.2857 0.27 0.27 1225277 0.27 down down correct
GMBL.US Esports Entertainment Group Inc 20240515 0 0.668 0.935 0.622 0.92 19100 0.92 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240515 0 0.2 0.2 0.185 0.2 5300 0.2
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240515 0 23.98 23.98 23.98 23.98 0 23.98
GNFT.US Genfit SA 20240515 0 3.78 3.79 3.7547 3.79 3156 3.79 up up correct
GNLN.US Greenlane Holdings Inc 20240515 0 0.53 0.545 0.516 0.5169 264467 0.5169 down down correct
GNPX.US Genprex Inc 20240515 0 2.54 2.58 2.41 2.505 44990 2.505 down down correct
GNSS.US Genasys Inc 20240515 0 1.94 2.065 1.85 1.99 58204 1.99 up up correct
GNTX.US Gentex Corporation 20240515 0 35.04 35.06 34.76 34.98 881367 34.98 down down correct
GNTY.US Guaranty Bancshares Inc 20240515 0 30.1 30.44 29.4 30.1 33794 30.1
GO.US Grocery Outlet Holding Corp 20240515 0 20.71 21.13 20.425 20.91 4083821 20.91 up up correct
GOCO.US GoHealth Inc 20240515 0 8.71 9.005 8.695 8.85 21068 8.85 up up correct
GOEV.US Canoo Inc 20240515 0 2.7 2.77 2.53 2.65 6248980 2.65 down down correct
GOEVW.US Canoo Holdings Ltd 20240515 0 0.074 0.0745 0.065 0.065 122657 0.065 down down correct
GOGL.US Golden Ocean Group Limited 20240515 0 14.77 14.77 14.6 14.75 1115794 14.75 down down correct
GOGO.US Gogo Inc 20240515 0 11 11 10.62 10.76 765881 10.76 down down correct
GOOD.US Gladstone Commercial Corporation 20240515 0 14.99 15.04 14.82 15.01 302907 14.91 up up correct
GOODN.US Gladstone Commercial Corporation 20240515 0 22.25 22.58 22.25 22.58 6100 22.442 up up correct
GOOG.US Alphabet Inc 20240515 0 172.3 174.0459 172.03 173.88 20958250 173.88 up up correct
GOOGL.US Alphabet Inc 20240515 0 170.63 172.65 170.51 172.51 26948369 172.51 up up correct
GOSS.US Gossamer Bio Inc 20240515 0 0.749 0.7603 0.7141 0.7422 1988593 0.7422 down down correct
GOVX.US GeoVax Labs Inc 20240515 0 1.73 1.7999 1.64 1.72 73808 1.72 down down correct
GP.US GreenPower Motor Company Inc 20240515 0 1.33 1.35 1.3 1.315 62917 1.315 down down correct
GPRE.US Green Plains Inc 20240515 0 20.34 20.395 18.92 19.02 1004287 19.02 down down correct
GPRO.US GoPro Inc 20240515 0 1.8 1.8 1.7 1.7 1483390 1.7 down down correct
GRBK.US Green Brick Partners Inc 20240515 0 56.71 58.415 56.39 58.09 431645 58.09 up up correct
GREE.US Greenidge Generation Holdings Inc 20240515 0 2.56 2.61 2.41 2.51 259936 2.51 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240515 0 9.45 9.45 9.196 9.196 6600 9.196 down down correct
GRFS.US Grifols S.A 20240515 0 7.58 7.73 7.5101 7.69 1606418 7.69 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240515 0 25.44 25.44 25.44 25.44 0 25.44
GRIN.US Grindrod Shipping Holdings Ltd 20240515 0 13.35 13.73 13.35 13.62 21520 13.62 up up correct
GRMN.US Garmin Ltd 20240515 0 170.27 171.1 170.1116 170.55 596976 170.55 up up correct
GRNQ.US Greenpro Capital Corp 20240515 0 1.2 1.22 1.2 1.2 7465 1.2
GROM.US Grom Social Enterprises Inc. Common Stock 20240515 0 0.5462 0.5791 0.54 0.556 56312 0.556 up up correct
GROW.US U.S. Global Investors Inc 20240515 0 2.65 2.675 2.65 2.65 13686 2.65
GRPN.US Groupon Inc 20240515 0 16.95 17.57 16.592 16.64 1737424 16.64 down down correct
GRTS.US Gritstone bio Inc 20240515 0 0.7732 0.798 0.74 0.75 1478536 0.75 down down correct
GRTX.US Galera Therapeutics Inc 20240515 0 0.1783 0.19 0.176 0.19 417320 0.19 up up correct
GRVY.US Gravity Co. Ltd 20240515 0 73.94 74.68 71.7 74.47 37952 74.47 up up correct
GRWG.US GrowGeneration Corp 20240515 0 2.9 2.96 2.755 2.76 665866 2.76 down down correct
GSBC.US Great Southern Bancorp Inc 20240515 0 54.01 54.01 53.03 53.03 16163 53.03 down down correct
GSHD.US Goosehead Insurance Inc 20240515 0 61.63 61.8571 60.47 60.67 241172 60.67 down down correct
GSIT.US GSI Technology Inc 20240515 0 3.08 3.207 3.08 3.2 115417 3.2 up up correct
GSM.US Ferroglobe PLC 20240515 0 5.78 6.115 5.4 5.99 4643659 5.99 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240515 0 0.0036 0.0043 0.0035 0.0043 0 0.0043 up up correct
GSRDX.US GSRDX 20240515 0 8.35 8.35 8.35 8.35 0 8.35
GSREX.US GSREX 20240515 0 8.34 8.34 8.34 8.34 0 8.34
GSRHX.US GSRHX 20240515 0 8.81 8.81 8.81 8.81 0 8.81
GSRJX.US GSRJX 20240515 0 8.35 8.35 8.35 8.35 0 8.35
GSRQX.US GSRQX 20240515 0 8.51 8.51 8.51 8.51 0 8.51
GT.US The Goodyear Tire & Rubber Company 20240515 0 13.2 13.205 12.87 13.05 2436978 13.05 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240515 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240515 0 3.13 3.34 3.02 3.0501 9031 3.0501 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240515 0 1.46 1.602 1.43 1.56 96553 1.56 up up correct
GTHX.US G1 Therapeutics Inc 20240515 0 4.78 4.92 4.66 4.69 482168 4.69 down down correct
GTIM.US Good Times Restaurants Inc 20240515 0 2.6385 2.775 2.6385 2.68 17275 2.68 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240515 0 55.51 57.31 54.405 57.1 2244538 57.1 up up correct
GTX.US Garrett Motion Inc 20240515 0 9.43 9.6 9.32 9.59 2255464 9.59 up up correct
GURE.US Gulf Resources Inc 20240515 0 1.52 1.6227 1.52 1.58 36903 1.58 up up correct
GVP.US GSE Systems Inc 20240515 0 3.14 3.175 3.01 3.12 34661 3.12 down down correct
GWRS.US Global Water Resources Inc 20240515 0 13 13.33 12.91 13.11 33387 13.0849 up up correct
GYRO.US Gyrodyne LLC 20240515 0 7.8159 7.92 7.8 7.92 45 7.92 up up correct
HA.US Hawaiian Holdings Inc 20240515 0 13.54 13.76 13.485 13.73 1606779 13.73 up up correct
HAFC.US Hanmi Financial Corporation 20240515 0 16.44 16.61 16.35 16.53 126048 16.53 up up correct
HAIN.US The Hain Celestial Group Inc 20240515 0 7.94 8.02 7.32 7.33 1069552 7.33 down down correct
HALO.US Halozyme Therapeutics Inc 20240515 0 44.26 46.05 44.01 45.82 1262045 45.82 up up correct
HAS.US Hasbro Inc 20240515 0 62.15 62.227 60.02 60.51 2051937 60.51 down down correct
HAYN.US Haynes International Inc 20240515 0 59.23 59.425 59.1 59.27 98980 59.27 up up correct
HBAN.US Huntington Bancshares Incorporated 20240515 0 14.19 14.29 14.15 14.26 12860700 14.26 up up correct
HBANM.US Huntington Bancshares Incorporated 20240515 0 22.04 22.53 22.04 22.5 9000 22.5 up up correct
HBANP.US Huntington Bancshares Incorporated 20240515 0 17.9 17.97 17.84 17.85 40900 17.85 down down correct
HBCP.US Home Bancorp Inc 20240515 0 38.17 38.17 37.65 37.82 6718 37.82 down down correct
HBIO.US Harvard Bioscience Inc 20240515 0 3.43 3.51 3.4 3.45 71084 3.45 up up correct
HBNC.US Horizon Bancorp Inc 20240515 0 12.61 12.63 12.42 12.62 122587 12.62 up up correct
HBT.US HBT Financial Inc 20240515 0 19.76 19.76 19.39 19.49 13547 19.49 down down correct
HCAT.US Health Catalyst Inc 20240515 0 7 7.07 6.63 6.78 514816 6.78 down down correct
HCKT.US The Hackett Group Inc 20240515 0 21.83 21.83 21.54 21.61 95736 21.61 down down correct
HCM.US HUTCHMED (China) Limited 20240515 0 21.5 21.56 21.32 21.55 147589 21.55 up up correct
HCSG.US Healthcare Services Group Inc 20240515 0 11.48 11.66 11.415 11.54 579308 11.54 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240515 0 0.8265 0.84 0.7599 0.8 69202 0.8 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240515 0 10.5 10.5 10.5 10.5 100 10.5
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240515 0 11.24 11.24 11.24 11.24 0 11.24
HCWB.US HCW Biologics Inc. Common Stock 20240515 0 1.21 1.22 1.12 1.16 46199 1.16 down down correct
HDSN.US Hudson Technologies Inc 20240515 0 9.35 9.44 9.195 9.22 192966 9.22 down down correct
HEAR.US Turtle Beach Corporation 20240515 0 16.65 16.92 16.16 16.25 275009 16.25 down down correct
HEES.US H&E Equipment Services Inc 20240515 0 49.39 49.9 48.8349 49.04 192877 49.04 down down correct
HELE.US Helen of Troy Limited 20240515 0 110.37 110.65 107.98 108.3 329621 108.3 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240515 0 1.32 1.32 1.115 1.15 81066 1.15 down down correct
HEPS.US D 20240515 0 1.61 1.65 1.61 1.63 123092 1.63 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240515 0 10.643 10.81 10.62 10.643 3066 10.643
HFFG.US HF Foods Group Inc 20240515 0 2.99 3 2.9 2.94 33287 2.94 down down correct
HFWA.US Heritage Financial Corporation 20240515 0 18.95 19.01 18.71 18.76 104159 18.76 down down correct
HGBL.US Heritage Global Inc 20240515 0 2.25 2.36 2.23 2.36 104352 2.36 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240515 0 11.3118 11.32 11.3 11.32 1622 11.32 up down incorrect
HHGCU.US HHG Capital Corp Unit 20240515 0 11.4 11.4 11.4 11.4 0 11.4
HHGCW.US HHG Capital Corporation Warrant 20240515 0 0.03 0.0397 0.03 0.03 0 0.03
HIBB.US Hibbett Inc 20240515 0 87.04 87.05 86.84 87 473014 87 down up incorrect
HIFS.US Hingham Institution for Savings 20240515 0 187.09 187.795 185.55 187.56 7725 187.56 up down incorrect
HIHO.US Highway Holdings Limited 20240515 0 2.15 2.19 2.135 2.15 11151 2.15
HIMX.US Himax Technologies Inc 20240515 0 6.17 6.45 6.155 6.44 1299525 6.44 up down incorrect
HITI.US High Tide Inc. Common Shares 20240515 0 2.31 2.4 2.28 2.39 462294 2.39 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20240515 0 2.4 2.52 2.33 2.51 3387295 2.51 up down incorrect
HLIT.US Harmonic Inc 20240515 0 11.36 11.41 11.08 11.3 1147032 11.3 down down correct
HLMN.US Hillman Solutions Corp 20240515 0 9.68 9.74 9.63 9.68 421968 9.68
HLNE.US Hamilton Lane Incorporated 20240515 0 116.6 118.83 116.43 117.99 772309 117.99 up up correct
HLTH.US Cue Health Inc. Common Stock 20240515 0 0.13 0.1355 0.11 0.112 1093808 0.112 down down correct
HMNF.US HMN Financial Inc 20240515 0 22.28 24.2 22.28 23.25 260694 23.15 up up correct
HMST.US HomeStreet Inc 20240515 0 10.19 10.51 10.05 10.15 127736 10.15 down down correct
HNNA.US Hennessy Advisors Inc 20240515 0 7.16 7.3 7.16 7.25 5839 7.25 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240515 0 23.6 23.84 23.6 23.6 6600 23.6
HNRG.US Hallador Energy Company 20240515 0 6.08 6.19 5.95 6.04 355556 6.04 down down correct
HNST.US The Honest Company Inc 20240515 0 3.11 3.13 2.97 3.08 878387 3.08 down down correct
HOFT.US Hooker Furniture Corporation 20240515 0 18.81 18.81 18.5 18.6 26391 18.6 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240515 0 3.1 3.1269 3.02 3.07 12346 3.07 down down correct
HOFVW.US Hall of Fame Village LLC 20240515 0 0.0098 0.0098 0.0083 0.0083 14780 0.0083 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240515 0 23.29 23.45 23.15 23.41 83657 23.41 up up correct
HOLX.US Hologic Inc 20240515 0 75.73 76.44 74.81 74.86 1637741 74.86 down down correct
HON.US Honeywell International Inc 20240515 0 204.37 205.35 202.77 205.06 2675812 203.98 up up correct
HONE.US HarborOne Bancorp Inc 20240515 0 10.92 10.92 10.785 10.87 101978 10.87 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240515 0 18.35 18.5799 17.57 18.52 19468520 18.52 up up correct
HOOK.US HOOKIPA Pharma Inc 20240515 0 0.801 0.86 0.8 0.859 383790 0.859 up up correct
HOPE.US Hope Bancorp Inc 20240515 0 11 11.05 10.78 10.87 472205 10.87 down down correct
HOTH.US Hoth Therapeutics Inc 20240515 0 1.17 1.22 1.16 1.16 38595 1.16 down down correct
HOWL.US Werewolf Therapeutics Inc 20240515 0 5.08 5.41 4.82 4.85 161579 4.85 down down correct
HPK.US HighPeak Energy Inc 20240515 0 14.41 14.46 13.95 14.32 159602 14.32 down down correct
HPKEW.US HighPeak Energy Inc 20240515 0 5.5 5.667 5.5 5.667 1200 5.667 up up correct
HQI.US HireQuest Inc 20240515 0 12.38 12.71 12.34 12.43 13104 12.43 up up correct
HQY.US HealthEquity Inc 20240515 0 76.56 77.205 74.75 75.85 738311 75.85 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240515 0 30.46 30.6 29.445 29.7 293285 29.7 down down correct
HROW.US Harrow Health Inc 20240515 0 16.56 17.275 15.82 15.925 1013789 15.925 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240515 0 24.885 25 24.77 24.89 7500 24.89 up up correct
HRTX.US Heron Therapeutics Inc 20240515 0 2.9 3 2.798 3 2143494 3 up up correct
HRZN.US Horizon Technology Finance Corporation 20240515 0 11.98 11.98 11.71 11.74 641447 11.63 down down correct
HSDT.US Helius Medical Technologies Inc 20240515 0 1.55 1.68 1.5 1.57 186006 1.57 up up correct
HSIC.US Henry Schein Inc 20240515 0 73.2 74.85 72.64 74.74 1084309 74.74 up up correct
HSII.US Heidrick & Struggles International Inc 20240515 0 34.79 34.9799 34.17 34.76 187488 34.76 down down correct
HSON.US Hudson Global Inc 20240515 0 16.67 16.67 16.67 16.67 714 16.67
HST.US Host Hotels & Resorts Inc 20240515 0 18.71 18.76 18.42 18.48 5730375 18.48 down down correct
HSTM.US HealthStream Inc 20240515 0 27.47 27.63 27.15 27.26 92295 27.26 down down correct
HSTO.US Histogen Inc 20240515 0 0.2 0.2 0.2 0.2 200 0.2
HTBI.US HomeTrust Bancshares Inc 20240515 0 28.17 28.6 27.9807 28.6 19832 28.6 up up correct
HTBK.US Heritage Commerce Corp 20240515 0 8.42 8.43 8.325 8.42 176785 8.42
HTHT.US Huazhu Group Limited 20240515 0 41.35 41.48 40.155 40.64 905256 40.64 down down correct
HTIA.US Healthcare Trust Inc 20240515 0 14.54 14.748 14.5 14.7 6900 14.7 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240515 0 14.1 14.1 13.51 13.79 8700 13.79 down down correct
HTLD.US Heartland Express Inc 20240515 0 11.56 11.68 11.33 11.43 432574 11.43 down down correct
HTLF.US Heartland Financial USA Inc 20240515 0 44.51 45.5525 44.51 45.41 666303 45.41 up up correct
HTLFP.US Heartland Financial USA Inc 20240515 0 25.05 25.193 25.05 25.193 2600 25.193 up up correct
HTOO.US Fusion Fuel Green PLC 20240515 0 1.3 1.31 1.21 1.24 181644 1.24 down down correct
HTOOW.US Fusion Fuel Green PLC 20240515 0 0.088 0.088 0.08 0.085 8000 0.085 down down correct
HUBG.US Hub Group Inc 20240515 0 44.2 44.33 43.66 43.68 331054 43.68 down down correct
HUDI.US Huadi International Group Co. Ltd 20240515 0 2.73 2.9 2.7217 2.8 25529 2.8 up up correct
HUGE.US FSD Pharma Inc 20240515 0 0.346 0.35 0.3213 0.3255 623652 0.3255 down down correct
HUIZ.US Huize Holding Limited 20240515 0 0.76 0.8 0.76 0.8 33349 0.8 up up correct
HUMA.US Humacyte Inc 20240515 0 6.8 6.96 6.18 6.47 5129892 6.47 down down correct
HUMAW.US Humacyte Inc 20240515 0 1.44 1.48 1.2 1.22 154757 1.22 down down correct
HURC.US Hurco Companies Inc 20240515 0 17.86 17.86 17.55 17.77 52675 17.77 down down correct
HURN.US Huron Consulting Group Inc 20240515 0 87.69 88.3243 86.4 86.6 141233 86.6 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240515 0 8.32 9.07 8.09 8.83 4472908 8.83 up up correct
HWBK.US Hawthorn Bancshares Inc 20240515 0 19.37 19.9414 19.37 19.89 3343 19.89 up up correct
HWC.US Hancock Whitney Corporation 20240515 0 49 49.105 48.08 48.58 296370 48.58 down up incorrect
HWCPZ.US HWCPZ 20240515 0 23.72 23.82 23.62 23.8 7800 23.8 up down incorrect
HWKN.US Hawkins Inc 20240515 0 77.25 77.25 76.03 76.6 125102 76.6 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20240515 0 10.525 10.525 10.5 10.525 2689 10.525
HYFM.US Hydrofarm Holdings Group Inc 20240515 0 0.935 0.95 0.85 0.89 534687 0.89 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20240515 0 3.69 3.72 3.37 3.47 484681 3.47 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20240515 0 0.028 0.029 0.025 0.027 90600 0.027 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20240515 0 0.0167 0.0208 0.0167 0.018 112183 0.018 up down incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20240515 0 0.56 0.57 0.5252 0.54 830238 0.54 down up incorrect
HYZNW.US HYZON Motors Inc 20240515 0 0.023 0.03 0.023 0.023 27325 0.023
IART.US Integra LifeSciences Holdings Corporation 20240515 0 26.62 26.74 26.02 26.47 715597 26.47 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20240515 0 9.59 9.66 9.27 9.64 1329807 9.64 up down incorrect
IBCP.US Independent Bank Corporation 20240515 0 26.09 26.23 25.88 26.16 49538 26.16 up down incorrect
IBEX.US IBEX Limited 20240515 0 14.96 15.28 14.96 15.01 23584 15.01 up down incorrect
IBKR.US Interactive Brokers Group Inc 20240515 0 121.66 122.26 120.65 122.01 677828 122.01 up up correct
IBOC.US International Bancshares Corporation 20240515 0 60.88 61.3 60.425 60.72 164026 60.72 down down correct
IBRX.US ImmunityBio Inc 20240515 0 8.52 8.69 7.92 8.1 4694768 8.1 down down correct
IBTX.US Independent Bank Group Inc 20240515 0 42.55 43.12 42.13 43.11 206951 43.11 up up correct
ICAD.US iCAD Inc 20240515 0 1.57 1.88 1.55 1.63 406444 1.63 up up correct
ICCC.US ImmuCell Corporation 20240515 0 5.281 5.281 4.5 4.88 67132 4.88 down down correct
ICCM.US Icecure Medical 20240515 0 1.13 1.21 1.13 1.2 113179 1.2 up up correct
ICFI.US ICF International Inc 20240515 0 147.22 147.855 146.19 146.19 46285 146.19 down down correct
ICHR.US Ichor Holdings Ltd 20240515 0 37.99 38.35 37.54 38.24 184595 38.24 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240515 0 1.22 1.24 1.2 1.22 32746 1.22
ICLR.US ICON Public Limited Company 20240515 0 319.1 322.56 316.62 321.8 509291 321.8 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20240515 0 3.31 3.35 3.24 3.24 97900 3.24 down down correct
ICUI.US ICU Medical Inc 20240515 0 105 106.22 103.58 104.48 181286 104.48 down up incorrect
IDCC.US InterDigital Inc 20240515 0 106.96 109.75 106.96 108.87 593307 108.87 up down incorrect
IDEX.US Ideanomics Inc 20240515 0 1.21 1.2103 1 1.03 877858 1.03 down up incorrect
IDN.US Intellicheck Inc 20240515 0 3 3.0402 2.73 2.76 72131 2.76 down up incorrect
IDXX.US IDEXX Laboratories Inc 20240515 0 523.68 548.88 523.68 548.53 823800 548.53 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20240515 0 42.48 44.15 42.08 42.44 762107 42.44 down up incorrect
IEP.US Icahn Enterprises L.P 20240515 0 18.71 18.74 18.1 18.2 1335743 17.206 down down correct
IESC.US IES Holdings Inc 20240515 0 167.77 178.01 167.43 174.64 188624 174.64 up up correct
IFBD.US Infobird Co. Ltd 20240515 0 4.2 4.2 3.9082 3.92 83564 3.92 down down correct
IFMK.US iFresh Inc 20240515 0 0.0007 0.0007 0.0007 0.0007 1 0.0007
IFRX.US InflaRx N.V 20240515 0 1.45 1.48 1.35 1.4 82515 1.4 down down correct
IGIC.US International General Insurance Holdings Ltd 20240515 0 14.85 14.91 14.51 14.67 66329 14.67 down down correct
IGMS.US IGM Biosciences Inc 20240515 0 9.53 10.03 9.2234 9.49 373760 9.49 down down correct
IHRT.US iHeartMedia Inc 20240515 0 1.26 1.2854 1.13 1.24 1987310 1.24 down down correct
III.US Information Services Group Inc 20240515 0 3.14 3.165 3.07 3.11 123326 3.11 down down correct
IIIV.US i3 Verticals Inc 20240515 0 20.18 20.18 19.88 19.93 156051 19.93 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240515 0 2.17 2.25 2.1602 2.25 109317 2.25 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240515 0 0.63 0.65 0.6 0.65 5600 0.65 up up correct
IKNA.US Ikena Oncology Inc 20240515 0 1.34 1.39 1.33 1.335 149576 1.335 down down correct
IKT.US Inhibikase Therapeutics Inc 20240515 0 1.58 2.22 1.55 1.99 567062 1.99 up up correct
ILMN.US Illumina Inc 20240515 0 118.25 118.28 113.13 115.01 1243824 115.01 down down correct
ILPT.US Industrial Logistics Properties Trust 20240515 0 4.37 4.4076 4.22 4.26 386280 4.26 down down correct
IMAB.US I 20240515 0 1.87 1.91 1.82 1.82 159149 1.82 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240515 0 11.5 11.5 11.5 11.5 1131 11.5
IMAQU.US International Media Acquisition Corp. Unit 20240515 0 12.11 12.11 12.11 12.11 0 12.11
IMCC.US IM Cannabis Corp 20240515 0 0.7351 0.7481 0.6904 0.7101 174060 0.7101 down down correct
IMCR.US Immunocore Holdings plc 20240515 0 56.59 58.36 55.52 56.01 711040 56.01 down down correct
IMKTA.US Ingles Markets Incorporated 20240515 0 75.12 75.4 74.06 74.24 71116 74.24 down down correct
IMMP.US Immutep Limited 20240515 0 3.08 3.09 2.8 2.82 261092 2.82 down down correct
IMMR.US Immersion Corporation 20240515 0 8.91 9.36 8.89 9.34 977783 9.34 up up correct
IMNM.US Immunome Inc 20240515 0 14.93 15.73 14.66 14.8 935341 14.8 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240515 0 26.6 27.06 26.59 27.06 7769 27.06 up up correct
IMRN.US Immuron Limited 20240515 0 2.32 2.3281 2.25 2.31 18796 2.31 down down correct
IMRX.US Immuneering Corporation 20240515 0 1.63 1.6394 1.54 1.57 106318 1.57 down down correct
IMTE.US Integrated Media Technology Limited 20240515 0 2.03 2.1617 2.03 2.03 7181 2.03
IMTX.US Immatics N.V 20240515 0 11.67 11.93 10.87 11.08 1116792 11.08 down down correct
IMTXW.US immatics biotechnologies GmbH 20240515 0 2.6 2.6 2.6 2.6 100 2.6
IMUX.US Immunic Inc 20240515 0 1.32 1.32 1.27 1.295 137150 1.295 down down correct
IMVT.US Immunovant Inc 20240515 0 31.07 32 30.52 30.93 855175 30.93 down down correct
IMXI.US International Money Express Inc 20240515 0 20.9 20.9 20.39 20.42 234709 20.42 down down correct
INAB.US IN8bio Inc. Common Stock 20240515 0 1.04 1.16 0.99 1.13 800534 1.13 up up correct
INBK.US First Internet Bancorp 20240515 0 31.63 32.69 31.61 32.69 44503 32.69 up up correct
INBKZ.US INBKZ 20240515 0 24.153 24.153 24.153 24.153 0 24.153
INBX.US Inhibrx Inc 20240515 0 34.2 34.37 34.1 34.37 1808727 34.37 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240515 0 3.17 3.28 3.06 3.28 110378 3.28 up up correct
INCY.US Incyte Corporation 20240515 0 57.43 57.44 56.775 57.05 3395238 57.05 down down correct
INDB.US Independent Bank Corp 20240515 0 53.21 53.24 52.01 52.19 191022 52.19 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240515 0 6.13 6.23 5.91 6.09 2008061 6.09 down down correct
INDP.US Indaptus Therapeutics Inc 20240515 0 2.16 2.2895 2.1301 2.27 20708 2.27 up up correct
INFN.US Infinera Corporation 20240515 0 5.6 5.88 5.335 5.35 8584224 5.35 down up incorrect
INGN.US Inogen Inc 20240515 0 9.1 9.2 8.8 8.84 227767 8.84 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20240515 0 1.09 1.3 0.9311 1.04 560216 1.04 down up incorrect
INM.US InMed Pharmaceuticals Inc 20240515 0 0.268 0.2846 0.2555 0.274 98190 0.274 up down incorrect
INMB.US INmune Bio Inc 20240515 0 10.7 11.36 10.5224 11.36 138421 11.36 up down incorrect
INMD.US InMode Ltd 20240515 0 18.865 19.045 18.5 18.85 1190342 18.85 down up incorrect
INN.US PF 20240515 0 20.02 20.02 19.9 19.9 5198 19.5328 down up incorrect
INNV.US InnovAge Holding Corp 20240515 0 4.03 4.27 3.94 4 12982 4 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20240515 0 11.72 13.25 11.55 13.07 731790 13.07 up down incorrect
INOD.US Innodata Inc 20240515 0 11.16 12.54 11.021 12.17 1167982 12.17 up down incorrect
INOV.US Inovalon Holdings Inc 20240515 0 28.4594 28.48 28.4594 28.48 111 28.48 up down incorrect
INSE.US Inspired Entertainment Inc 20240515 0 8.9 8.9 8.68 8.76 79594 8.76 down up incorrect
INSG.US Inseego Corp 20240515 0 5.28 5.62 5.1 5.57 110732 5.57 up up correct
INSM.US Insmed Incorporated 20240515 0 25.93 26.19 24.9 24.93 1856257 24.93 down down correct
INTA.US Intapp Inc. Common Stock 20240515 0 37.88 38.03 36.85 37 499624 37 down down correct
INTC.US Intel Corporation 20240515 0 31.38 31.4 30.81 31.27 36992930 31.27 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240515 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240515 0 23.1 23.47 22.53 23.44 10533 23.44 up up correct
INTU.US Intuit Inc 20240515 0 643.9 656.9 642 655.13 1082800 655.13 up up correct
INTZ.US Intrusion Inc 20240515 0 1.9 2.25 1.76 1.9 628149 1.9
INVA.US Innoviva Inc 20240515 0 16.15 16.21 15.67 15.84 1039727 15.84 down down correct
INVE.US Identiv Inc 20240515 0 4.18 4.3 4.1 4.13 93608 4.13 down down correct
INVO.US INVO Bioscience Inc 20240515 0 1.15 1.15 1.02 1.07 155131 1.07 down down correct
INVZ.US Innoviz Technologies Ltd 20240515 0 1.27 1.285 1.2 1.22 1141443 1.22 down down correct
INVZW.US Innoviz Technologies Ltd 20240515 0 0.275 0.275 0.275 0.275 1098 0.275
INZY.US Inozyme Pharma Inc 20240515 0 4.68 4.82 4.65 4.67 343334 4.67 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240515 0 1.49 1.49 1.36 1.43 118985 1.43 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240515 0 0.4108 0.4414 0.41 0.4414 73313 0.4414 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240515 0 38.78 39.78 38.595 39.21 1256373 39.21 up up correct
IOSP.US Innospec Inc 20240515 0 132.54 133.59 130.97 131.58 143107 130.8127 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20240515 0 10.99 11.4 10.64 10.68 7036122 10.68 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20240515 0 1.2306 1.2306 1.1 1.1483 90468 1.1483 down up incorrect
IPAR.US Inter Parfums Inc 20240515 0 123.23 124.755 122.85 124.39 97939 124.39 up down incorrect
IPDN.US Professional Diversity Network Inc 20240515 0 0.99 1.01 0.97 0.97 37884 0.97 down up incorrect
IPGP.US IPG Photonics Corporation 20240515 0 90.6 90.6 89.49 90.17 164255 90.17 down up incorrect
IPHA.US Innate Pharma S.A 20240515 0 2.61 2.65 2.43 2.5063 8889 2.5063 down up incorrect
IPSC.US Century Therapeutics Inc. 20240515 0 3.22 3.22 3.01 3.09 69860 3.09 down up incorrect
IPW.US iPower Inc. 20240515 0 1.07 1.59 1.07 1.26 8975089 1.26 up down incorrect
IPWR.US Ideal Power Inc 20240515 0 7.45 7.8439 7.1 7.1 38059 7.1 down up incorrect
IQ.US iQIYI Inc 20240515 0 4.91 5.18 4.77 5.16 22342930 5.16 up down incorrect
IRBT.US iRobot Corporation 20240515 0 13 13.01 10.66 10.985 2644777 10.985 down up incorrect
IRDM.US Iridium Communications Inc 20240515 0 30.51 30.7 29.77 30.44 634829 30.44 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240515 0 5.06 5.23 4.84 5.2 8449078 5.2 up up correct
IRIX.US IRIDEX Corporation 20240515 0 2.54 2.8082 2.52 2.65 125573 2.65 up up correct
IRMD.US IRadimed Corporation 20240515 0 42.38 42.41 41.98 42.15 80043 42.0018 down down correct
IROQ.US IF Bancorp Inc 20240515 0 16.6779 16.6779 16.6779 16.6779 25 16.6779
IRTC.US iRhythm Technologies Inc 20240515 0 101.51 101.65 99.0001 100.59 250847 100.59 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240515 0 6.77 6.89 6.55 6.56 1937252 6.56 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240515 0 0.2013 0.2648 0.2013 0.2449 1147384 0.2449 up up correct
ISRG.US Intuitive Surgical Inc 20240515 0 387.22 399.66 386 399.39 1200770 399.39 up up correct
ISSC.US Innovative Solutions and Support Inc 20240515 0 5.34 5.5723 5.2 5.51 76186 5.51 up up correct
ISTR.US Investar Holding Corporation 20240515 0 16.3 16.4 16.1 16.24 21108 16.24 down down correct
ISUN.US iSun Inc 20240515 0 0.1653 0.1653 0.135 0.1429 2019281 0.1429 down down correct
ITCI.US Intra 20240515 0 66.68 68.16 66.51 66.84 691551 66.84 up up correct
ITI.US Iteris Inc 20240515 0 4.62 4.62 4.47 4.52 131125 4.52 down down correct
ITIC.US Investors Title Company 20240515 0 160.1 162.62 160.1 162.62 3783 162.62 up up correct
ITOS.US iTeos Therapeutics Inc 20240515 0 17.09 18.18 17.09 17.96 629779 17.96 up up correct
ITRI.US Itron Inc 20240515 0 108.84 109.31 107.27 108.86 303615 108.86 up up correct
ITRM.US Iterum Therapeutics plc 20240515 0 1.52 1.5499 1.47 1.49 53824 1.49 down down correct
ITRN.US Ituran Location and Control Ltd 20240515 0 27.6 28.19 27.6 27.85 29284 27.85 up up correct
IVA.US Inventiva S.A 20240515 0 3.65 3.74 3.65 3.74 11311 3.74 up up correct
IVAC.US Intevac Inc 20240515 0 4.05 4.07 4 4.03 37515 4.03 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240515 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240515 0 3.4 3.557 3.2 3.24 128099 3.24 down down correct
JACK.US Jack in the Box Inc 20240515 0 54.23 54.47 52.01 53.41 910408 53.41 down down correct
JAGX.US Jaguar Health Inc 20240515 0 0.2745 0.278 0.25 0.2551 25164150 0.2551 down down correct
JAKK.US JAKKS Pacific Inc 20240515 0 18.73 19.5136 18.505 19.03 140462 19.03 up up correct
JAMF.US Jamf Holding Corp 20240515 0 17.85 17.98 17.31 17.45 2100720 17.45 down down correct
JAN.US JanOne Inc 20240515 0 3.03 3.49 3.03 3.4 281627 3.4 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240515 0 49.22 49.87 47.34 47.48 918683 47.48 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240515 0 112.37 113.055 109.29 109.74 813001 109.74 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240515 0 169.78 170.52 166.92 167.59 635179 167.59 down down correct
JBLU.US JetBlue Airways Corporation 20240515 0 6.38 6.45 6.06 6.09 10879900 6.09 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240515 0 103.99 103.99 101.94 102.6 39845 102.6 down down correct
JCTCF.US Jewett 20240515 0 5.176 5.176 5.176 5.176 413 5.176
JD.US JD.com Inc 20240515 0 33.925 33.925 33.18 33.62 10870500 33.62 down down correct
JFIN.US Jiayin Group Inc 20240515 0 7.1 7.1 6.94 6.96 18597 6.96 down down correct
JFU.US 9F Inc 20240515 0 2.82 2.82 2.82 2.82 1356 2.82
JG.US Aurora Mobile Limited 20240515 0 3.01 3.15 2.965 3.15 10356 3.15 up up correct
JJSF.US J & J Snack Foods Corp 20240515 0 163.6 163.6 160.32 162.94 70516 162.94 down down correct
JKHY.US Jack Henry & Associates Inc 20240515 0 166.61 167.95 165.91 167.83 387926 167.83 up up correct
JOUT.US Johnson Outdoors Inc 20240515 0 38.23 38.23 37.25 37.57 92710 37.57 down down correct
JPM.US PM 20240515 0 19.06 19.18 19.01 19.13 157246 19.13 up up correct
JRSH.US Jerash Holdings (US) Inc 20240515 0 3.08 3.1 3.0505 3.1 12365 3.1 up up correct
JRVR.US James River Group Holdings Ltd 20240515 0 8.01 8.18 7.93 8.1 449365 8.1 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240515 0 19.36 19.47 19.3 19.4 13500 19.4 up up correct
JSPR.US Jasper Therapeutics Inc 20240515 0 20.6 21.814 20.6 21.6 101400 21.6 up up correct
JSPRW.US Jasper Therapeutics Inc 20240515 0 0.1738 0.1925 0.1551 0.1925 3500 0.1925 up up correct
JVA.US Coffee Holding Co. Inc 20240515 0 1.43 1.46 1.4 1.42 33092 1.42 down down correct
JWEL.US Jowell Global Ltd 20240515 0 1.1049 1.1049 1.1 1.1 392 1.1 down down correct
JYNT.US The Joint Corp 20240515 0 17.16 17.585 16.89 17.51 93906 17.51 up up correct
JZXN.US Jiuzi Holdings Inc 20240515 0 0.3981 0.3989 0.36 0.3795 216737 0.3795 down down correct
KALA.US Kala Pharmaceuticals Inc 20240515 0 6.71 6.825 6.68 6.7564 3754 6.7564 up up correct
KALU.US Kaiser Aluminum Corporation 20240515 0 101.95 101.95 99.82 101.2 87749 101.2 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240515 0 12.7 12.92 11.93 12.01 272288 12.01 down down correct
KARO.US Karooooo Ltd 20240515 0 27 27.1 26 26.625 8144 26.625 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240515 0 3.17 3.28 3.08 3.21 27002 3.21 up up correct
KBNT.US Kubient Inc 20240515 0 0.0001 0.0003 0.0001 0.0003 10230 0.0003 up up correct
KC.US Kingsoft Cloud Holdings Limited 20240515 0 3.44 3.44 3.3401 3.38 392389 3.38 down down correct
KDP.US Keurig Dr Pepper Inc 20240515 0 34.15 34.23 33.775 33.81 7792414 33.81 down down correct
KE.US Kimball Electronics Inc 20240515 0 23 23 22.565 22.62 88109 22.62 down down correct
KELYA.US Kelly Services Inc 20240515 0 22.86 22.87 22.58 22.82 245842 22.7452 down down correct
KELYB.US Kelly Services Inc 20240515 0 23.03 23.03 23.03 23.03 100 23.03
KEQU.US Kewaunee Scientific Corporation 20240515 0 41.99 42.5 41.175 41.45 13444 41.45 down down correct
KFFB.US Kentucky First Federal Bancorp 20240515 0 3.6 3.7204 3.6 3.6013 1168 3.6013 up up correct
KFRC.US Kforce Inc 20240515 0 64.7 65.155 63.71 64.95 60263 64.95 up up correct
KHC.US The Kraft Heinz Company 20240515 0 36.19 36.3 35.83 35.85 6162600 35.85 down down correct
KIDS.US OrthoPediatrics Corp 20240515 0 31.73 31.76 31.03 31.37 80117 31.37 down down correct
KINS.US Kingstone Companies Inc 20240515 0 4.6 4.67 4.425 4.47 21035 4.47 down down correct
KIRK.US Kirkland's Inc 20240515 0 1.91 1.93 1.85 1.85 160619 1.85 down down correct
KLAC.US KLA Corporation 20240515 0 737.94 760.32 734.875 759.72 850309 759.72 up up correct
KLDO.US Kaleido Biosciences Inc 20240515 0 0.0001 0.0001 0.0001 0.0001 6333 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240515 0 48.7 48.72 47.87 48.37 364740 48.37 down down correct
KLTR.US Kaltura Inc. Common Stock 20240515 0 1.25 1.27 1.19 1.19 121020 1.19 down down correct
KLXE.US KLX Energy Services Holdings Inc 20240515 0 5.97 5.97 5.45 5.705 346567 5.705 down down correct
KMDA.US Kamada Ltd 20240515 0 5.58 5.64 5.5 5.59 5944 5.59 up up correct
KNDI.US Kandi Technologies Group Inc 20240515 0 2.3 2.34 2.25 2.34 71303 2.34 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240515 0 19.8 20.27 19.72 20.1 254963 20.1 up up correct
KNSL.US Kinsale Capital Group Inc 20240515 0 378.62 383.89 378.62 382.6 133802 382.6 up up correct
KOD.US Kodiak Sciences Inc 20240515 0 3.94 4.03 3.72 3.74 347866 3.74 down down correct
KOPN.US Kopin Corporation 20240515 0 0.84 0.849 0.7806 0.8264 1664991 0.8264 down down correct
KOSS.US Koss Corporation 20240515 0 4.98 5.24 4.21 4.97 2973965 4.97 down down correct
KPLT.US Katapult Holdings Inc 20240515 0 16.15 23.54 16.135 18.66 151091 18.66 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240515 0 0.0184 0.0195 0.0122 0.0193 0 0.0193 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240515 0 0.5 0.517 0.5 0.515 47072 0.515 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240515 0 1.13 1.17 1.1 1.13 1845570 1.13
KRBP.US Kiromic BioPharma Inc 20240515 0 2.75 3.04 2.75 2.76 700 2.76 up up correct
KRKR.US 36Kr Holdings Inc 20240515 0 0.3513 0.386 0.3513 0.386 7463 0.386 up up correct
KRMD.US Repro Med Systems Inc 20240515 0 2.34 2.34 2.22 2.25 41278 2.25 down down correct
KRNL.US Kernel Group Holdings Inc 20240515 0 10.92 10.92 10.92 10.92 0 10.92
KRNLU.US Kernel Group Holdings Inc 20240515 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240515 0 0.1 0.1 0.1 0.1 150000 0.1
KRNT.US Kornit Digital Ltd 20240515 0 15.84 16.07 15.5 15.7 394705 15.7 down down correct
KRNY.US Kearny Financial Corp 20240515 0 5.73 6.055 5.65 5.96 684713 5.96 up up correct
KRON.US Kronos Bio Inc 20240515 0 1.01 1.01 0.981 0.9814 236324 0.9814 down down correct
KROS.US Keros Therapeutics Inc 20240515 0 53.89 54.88 53.24 54.4 198985 54.4 up up correct
KRT.US Karat Packaging Inc 20240515 0 28.14 29.3157 28.14 29.27 47887 28.92 up up correct
KRUS.US Kura Sushi USA Inc 20240515 0 106.14 107.6 102.51 106.69 99521 106.69 up up correct
KRYS.US Krystal Biotech Inc 20240515 0 162 167.23 162 163.19 271077 163.19 up up correct
KTCC.US Key Tronic Corporation 20240515 0 4.3 4.42 4.29 4.41 28404 4.41 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240515 0 20.23 20.52 20.13 20.31 1246664 20.31 up up correct
KTRA.US Kintara Therapeutics Inc 20240515 0 0.138 0.138 0.1267 0.1311 3946271 0.1311 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240515 0 6.81 6.8909 6.65 6.65 1374 6.65 down down correct
KURA.US Kura Oncology Inc 20240515 0 21.48 22 21.43 21.87 765349 21.87 up up correct
KVHI.US KVH Industries Inc 20240515 0 5.09 5.14 4.995 5.13 237064 5.13 up up correct
KXIN.US Kaixin Auto Holdings 20240515 0 0.1274 0.1315 0.12 0.1282 478252 0.1282 up up correct
KYMR.US Kymera Therapeutics Inc 20240515 0 35.67 36.91 35.205 35.94 668682 35.94 up up correct
KZIA.US Kazia Therapeutics Limited 20240515 0 0.28 0.2898 0.263 0.2776 203333 0.2776 down down correct
KZR.US Kezar Life Sciences Inc 20240515 0 0.798 0.798 0.7713 0.7723 425070 0.7723 down down correct
LABP.US Landos Biopharma Inc 20240515 0 22.35 22.45 22.3 22.3 12273 22.3 down down correct
LAKE.US Lakeland Industries Inc 20240515 0 17.21 17.45 17.0198 17.23 10957 17.23 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240515 0 121.21 122.22 120.205 121.82 417084 121.82 up up correct
LANC.US Lancaster Colony Corporation 20240515 0 195.58 195.58 192.275 193.39 81870 193.39 down down correct
LAND.US Gladstone Land Corporation 20240515 0 13.53 13.54 13.32 13.45 157818 13.4034 down down correct
LANDM.US Gladstone Land Corporation 20240515 0 24.07 24.13 24.07 24.119 1100 24.015 up up correct
LANDO.US Gladstone Land Corporation 20240515 0 19.634 19.634 19.49 19.5 13400 19.375 down down correct
LARAX.US LARAX 20240515 0 8.94 8.94 8.94 8.94 0 8.94
LARK.US Landmark Bancorp Inc 20240515 0 19.19 19.3 19.1688 19.3 1953 19.3 up up correct
LASR.US nLIGHT Inc 20240515 0 13.32 13.39 13.12 13.27 138592 13.27 down down correct
LAUR.US Laureate Education Inc 20240515 0 16.21 16.31 16.12 16.29 700498 16.29 up up correct
LAZR.US Luminar Technologies Inc 20240515 0 2.02 2.06 1.7423 1.77 12986920 1.77 down down correct
LBAI.US Lakeland Bancorp Inc 20240515 0 13.45 13.52 13.085 13.43 1361427 13.43 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240515 0 20.79 21.41 20.38 21.14 188049 21.14 up up correct
LBRDA.US Liberty Broadband Corporation 20240515 0 54.01 54.13 52.51 53.03 110845 53.03 down down correct
LBRDK.US Liberty Broadband Corporation 20240515 0 54.04 54.04 52.16 52.7 1477724 52.7 down down correct
LBRDP.US Liberty Broadband Corporation 20240515 0 22.66 22.88 22.55 22.88 3800 22.88 up up correct
LBTYA.US Liberty Global plc 20240515 0 17.14 17.43 16.93 17.2 3037233 17.2 up up correct
LBTYK.US Liberty Global plc 20240515 0 17.52 17.94 17.35 17.57 3790692 17.57 up up correct
LCID.US Lucid Group Inc. Common Stock 20240515 0 3.17 3.2 2.85 2.9 35370000 2.9 down down correct
LCNB.US LCNB Corp 20240515 0 15 15 14.595 14.7 10906 14.7 down down correct
LCRDX.US LCRDX 20240515 0 8.94 8.94 8.94 8.94 0 8.94
LCRUX.US LCRUX 20240515 0 8.94 8.94 8.94 8.94 0 8.94
LCUT.US Lifetime Brands Inc 20240515 0 11.15 11.26 10.969 11.22 61564 11.22 up up correct
LE.US Lands' End Inc 20240515 0 14.13 14.42 13.935 14.15 92087 14.15 up up correct
LECO.US Lincoln Electric Holdings Inc 20240515 0 232.75 232.75 228.575 228.99 238567 228.99 down down correct
LEDS.US SemiLEDs Corporation 20240515 0 1.45 1.56 1.45 1.46 13086 1.46 up up correct
LEE.US Lee Enterprises Incorporated 20240515 0 11.82 11.8629 11.35 11.62 4039 11.62 down down correct
LEGH.US Legacy Housing Corporation 20240515 0 24.17 24.29 23.79 24.15 120879 24.15 down up incorrect
LEGN.US Legend Biotech Corporation 20240515 0 44.83 45.91 44.65 45.76 1052434 45.76 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240515 0 46.42 46.42 46.42 46.42 0 46.42
LESL.US Leslie's Inc 20240515 0 5.83 5.86 5.305 5.36 4016725 5.36 down up incorrect
LEXX.US Lexaria Bioscience Corp 20240515 0 3.09 3.1465 3.025 3.08 174494 3.08 down up incorrect
LFMD.US LifeMD Inc 20240515 0 9.12 9.4 8.19 8.31 1587405 8.31 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240515 0 22.25 22.25 22.25 22.25 700 22.25
LFST.US LifeStance Health Group Inc. Common Stock 20240515 0 7.46 7.52 7.24 7.49 652076 7.49 up down incorrect
LFUS.US Littelfuse Inc 20240515 0 253.85 255.54 252.555 253.4 184046 253.4 down up incorrect
LFVN.US LifeVantage Corporation 20240515 0 7 7.35 6.9406 7.16 90332 7.16 up down incorrect
LGHL.US Lion Group Holding Ltd 20240515 0 0.445 0.45 0.4343 0.4492 305318 0.4492 up down incorrect
LGHLW.US Lion Financial Group Limited 20240515 0 0.005 0.0058 0.005 0.0057 40 0.0057 up down incorrect
LGIH.US LGI Homes Inc 20240515 0 103.92 107.535 103.5 107.23 168361 107.23 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20240515 0 86 86.68 84.8 85.77 164700 85.77 down up incorrect
LGO.US Largo Resources Ltd 20240515 0 1.68 1.7197 1.6 1.62 50244 1.62 down up incorrect
LGVN.US Longeveron Inc 20240515 0 1.42 1.49 1.29 1.34 498334 1.34 down up incorrect
LI.US Li Auto Inc 20240515 0 26.78 26.81 25.41 25.92 7007799 25.92 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240515 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240515 0 2.14 4.58 2.1 3.34 35167969 3.34 up up correct
LIDRW.US AEye Inc 20240515 0 0.022 0.028 0.015 0.023 523200 0.023 up up correct
LIFE.US aTyr Pharma Inc 20240515 0 1.89 1.9988 1.87 1.915 489550 1.915 up up correct
LILA.US Liberty Latin America Ltd 20240515 0 8.52 8.55 8.365 8.46 326674 8.46 down down correct
LILAK.US Liberty Latin America Ltd 20240515 0 8.52 8.53 8.365 8.47 684128 8.47 down down correct
LILM.US Lilium NV 20240515 0 1.22 1.33 1.18 1.32 9207081 1.32 up up correct
LILMW.US Lilium Equity Warrants 20240515 0 0.2 0.2 0.133 0.155 92300 0.155 down down correct
LINC.US Lincoln Educational Services Corporation 20240515 0 12.18 12.27 11.98 12.01 85919 12.01 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240515 0 7.58 7.7139 7.34 7.4 205193 7.4 down down correct
LINK.US Interlink Electronics Inc 20240515 0 4.63 4.64 4.5 4.5 4364 4.5 down down correct
LIQT.US LiqTech International Inc 20240515 0 2.66 2.7 2.6001 2.7 1280 2.7 up up correct
LITE.US Lumentum Holdings Inc 20240515 0 45.2 45.849 44.54 45.72 1242042 45.72 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240515 0 0.845 0.9 0.845 0.845 16845 0.845
LIVE.US Live Ventures Incorporated 20240515 0 25.525 25.75 25.5 25.68 3622 25.68 up up correct
LIVN.US LivaNova PLC 20240515 0 61.48 63.515 61.48 63.2 460346 63.2 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240515 0 2.75 2.75 2.25 2.29 63481 2.29 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20240515 0 0.055 0.055 0.055 0.055 400 0.055
LKCO.US Luokung Technology Corp 20240515 0 0.615 0.615 0.5682 0.5731 37425 0.5731 down up incorrect
LKFN.US Lakeland Financial Corporation 20240515 0 63.26 63.434 62.6302 63.13 65561 63.13 down up incorrect
LKQ.US LKQ Corporation 20240515 0 44.13 44.4 43.74 44.18 1719876 44.18 up down incorrect
LMAT.US LeMaitre Vascular Inc 20240515 0 78.7 79.193 77.71 78.07 108370 78.07 down down correct
LMB.US Limbach Holdings Inc 20240515 0 50.5 51.065 49.965 50.66 188546 50.66 up up correct
LMFA.US LM Funding America Inc 20240515 0 2.35 2.53 2.28 2.36 264555 2.36 up up correct
LMNR.US Limoneira Company 20240515 0 21.47 21.47 21.2 21.26 17317 21.26 down down correct
LMPX.US LMP Automotive Holdings Inc 20240515 0 0.1205 0.1205 0.1205 0.1205 200 0.1205
LNSR.US LENSAR Inc 20240515 0 3.99 4.3299 3.99 4.15 41068 4.15 up down incorrect
LNT.US Alliant Energy Corporation 20240515 0 51.89 52.12 51.62 51.99 1682145 51.99 up down incorrect
LNTH.US Lantheus Holdings Inc 20240515 0 79.1 79.64 77.5 79.6 664258 79.6 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20240515 0 4.99 5.11 4.99 5.085 41140 5.085 up down incorrect
LOB.US Live Oak Bancshares Inc 20240515 0 36.24 36.38 35.79 36.34 92853 36.34 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20240515 0 11.15 11.235 10.925 11.1 378412 11.1 down up incorrect
LOGI.US Logitech International S.A 20240515 0 89.32 89.42 88.53 88.575 414477 88.575 down up incorrect
LOOP.US Loop Industries Inc 20240515 0 2.8585 2.8585 2.7093 2.8 7709 2.8 down up incorrect
LOPE.US Grand Canyon Education Inc 20240515 0 145.35 145.35 143.78 144.75 148167 144.75 down up incorrect
LOVE.US The Lovesac Company 20240515 0 27.35 27.435 26.83 27.05 183810 27.05 down up incorrect
LPCN.US Lipocine Inc 20240515 0 5.39 5.68 5.1301 5.62 27935 5.62 up down incorrect
LPLA.US LPL Financial Holdings Inc 20240515 0 267.19 269.18 264.64 267.77 424172 267.77 up down incorrect
LPRO.US Open Lending Corporation 20240515 0 6.3 6.39 6.17 6.26 387625 6.26 down up incorrect
LPSN.US LivePerson Inc 20240515 0 0.7975 0.888 0.7558 0.8078 6782137 0.8078 up up correct
LPTH.US LightPath Technologies Inc 20240515 0 1.35 1.45 1.35 1.38 81844 1.38 up up correct
LPTX.US Leap Therapeutics Inc 20240515 0 2.8 2.92 2.74 2.8 300087 2.8
LQDA.US Liquidia Corporation 20240515 0 11.9 12.36 11.7 12.29 591589 12.29 up up correct
LQDT.US Liquidity Services Inc 20240515 0 19.43 19.86 19.41 19.62 119007 19.62 up up correct
LRCX.US Lam Research Corporation 20240515 0 924.4 948.44 917.12 947.75 713506 947.75 up up correct
LRFC.US Logan Ridge Finance Corp 20240515 0 22.36 22.48 22.2787 22.47 2122 22.47 up up correct
LRMR.US Larimar Therapeutics Inc 20240515 0 8.01 8.09 7.82 7.87 165636 7.87 down down correct
LSCC.US Lattice Semiconductor Corporation 20240515 0 73.01 73.02 70.55 72.34 2014956 72.34 down down correct
LSEA.US Landsea Homes Corporation 20240515 0 10.39 11.52 10.37 11.34 406557 11.34 up up correct
LSEAW.US Landsea Homes Corporation 20240515 0 0.2 0.24 0.2 0.2399 13746 0.2399 up up correct
LSTR.US Landstar System Inc 20240515 0 185.91 186.82 184.875 185.02 195319 185.02 down down correct
LSXMA.US The Liberty SiriusXM Group 20240515 0 25.4 25.5 24.45 24.58 1530300 24.58 down down correct
LSXMB.US The Liberty SiriusXM Group 20240515 0 25.6 25.6 24.75 25.22 900 25.22 down down correct
LSXMK.US The Liberty SiriusXM Group 20240515 0 25.39 25.405 24.4 24.57 2052400 24.57 down down correct
LTAFX.US Altst Strgs Fd A 20240515 0 16.63 16.63 16.63 16.63 0 16.63
LTBR.US Lightbridge Corporation 20240515 0 2.43 2.46 2.3 2.36 71652 2.36 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240515 0 15.71 15.71 15.71 15.71 0 15.71
LTCH.US Latch Inc 20240515 0 0.41 0.41 0.4 0.401 7000 0.401 down down correct
LTIFX.US LTIFX 20240515 0 16.82 16.82 16.82 16.82 0 16.82
LTRN.US Lantern Pharma Inc 20240515 0 6.47 6.5778 6.03 6.33 86064 6.33 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240515 0 0.54 0.59 0.54 0.565 968600 0.565 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240515 0 5.8 5.8 5.8 5.8 300 5.8
LTRX.US Lantronix Inc 20240515 0 3.82 4.03 3.79 3.95 322758 3.95 up up correct
LTRYW.US Lottery Com 20240515 0 0.015 0.015 0.015 0.015 100 0.015
LUCD.US Lucid Diagnostics Inc. Common Stock 20240515 0 0.95 0.9678 0.89 0.8989 147665 0.8989 down down correct
LULU.US Lululemon Athletica Inc 20240515 0 354.5 354.53 346.24 346.85 1527700 346.85 down down correct
LUMO.US Lumos Pharma Inc 20240515 0 2.45 2.55 2.01 2.24 138072 2.24 down down correct
LUNA.US Luna Innovations Incorporated 20240515 0 2.84 2.918 2.77 2.86 183555 2.86 up up correct
LUNG.US Pulmonx Corporation 20240515 0 9.02 9.35 8.8 9.32 266215 9.32 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240515 0 1.72 1.79 1.65 1.75 47899 1.75 up up correct
LVO.US LiveOne Inc 20240515 0 1.8 1.88 1.8 1.84 245969 1.84 up up correct
LVTX.US Lava Therapeutics B.V 20240515 0 2.88 2.99 2.8 2.83 51093 2.83 down down correct
LWAY.US Lifeway Foods Inc 20240515 0 24.81 24.8602 22.36 23.06 409951 23.06 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240515 0 4.09 4.11 3.8 3.84 720510 3.84 down down correct
LX.US LexinFintech Holdings Ltd 20240515 0 1.92 1.98 1.89 1.91 397915 1.91 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240515 0 0.411 0.459 0.392 0.411 276800 0.411
LXRX.US Lexicon Pharmaceuticals Inc 20240515 0 1.97 2.04 1.9001 1.94 1470630 1.94 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240515 0 2.63 2.72 2.5 2.61 493041 2.61 down down correct
LYFT.US Lyft Inc 20240515 0 17.37 17.68 16.65 17.08 11143970 17.08 down up incorrect
LYRA.US Lyra Therapeutics Inc 20240515 0 0.3733 0.3745 0.3467 0.3558 2386473 0.3558 down up incorrect
LYTS.US LSI Industries Inc 20240515 0 16.11 16.11 15.87 15.97 62147 15.97 down up incorrect
LZ.US LegalZoom.com Inc 20240515 0 9.72 9.82 9.46 9.49 2518161 9.49 down up incorrect
MACA.US Moringa Acquisition Corp 20240515 0 11.4 11.4 11.4 11.4 100 11.4
MACAU.US Moringa Acquisition Corp 20240515 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240515 0 0.061 0.061 0.061 0.061 0 0.061
MACK.US Merrimack Pharmaceuticals Inc 20240515 0 15.15 15.15 15.13 15.13 372606 15.13 down up incorrect
MANH.US Manhattan Associates Inc 20240515 0 218.34 223.68 217.82 223.45 315446 223.45 up down incorrect
MAPS.US WM Technology Inc 20240515 0 1.13 1.14 1.02 1.06 346802 1.06 down up incorrect
MAPSW.US WM Technology Inc 20240515 0 0.0579 0.0588 0.055 0.0588 27990 0.0588 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240515 0 11.03 11.03 11.03 11.03 4400 11.03
MAQCU.US Maquia Capital Acquisition Corporation 20240515 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240515 0 236.75 237.47 235.56 236 1569000 236 down up incorrect
MARA.US Marathon Digital Holdings Inc 20240515 0 18.87 20.23 17.98 20.2 53512000 20.2 up up correct
MARK.US Remark Holdings Inc 20240515 0 0.14 0.1479 0.1137 0.1304 1157793 0.1304 down down correct
MARPS.US Marine Petroleum Trust 20240515 0 4.51 4.7015 4.41 4.411 5557 4.411 down down correct
MASI.US Masimo Corporation 20240515 0 115.9 117.69 112.85 116.15 1086979 116.15 up up correct
MASS.US 908 Devices Inc 20240515 0 7.29 7.39 6.9401 7.24 303884 7.24 down down correct
MAT.US Mattel Inc 20240515 0 19.11 19.145 18.72 18.8 2675161 18.8 down down correct
MATW.US Matthews International Corporation 20240515 0 29.64 29.87 29.075 29.11 96603 29.11 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240515 0 3.6 3.64 2.54 2.56 5284508 2.56 down down correct
MBCN.US Middlefield Banc Corp 20240515 0 22.89 23.32 22.58 23.32 4263 23.32 up up correct
MBIN.US Merchants Bancorp 20240515 0 42.88 43.13 42.57 43.04 604390 43.04 up up correct
MBINN.US Merchants Bancorp 20240515 0 20.31 20.45 20.3 20.415 6500 20.415 up up correct
MBINO.US Merchants Bancorp 20240515 0 24.626 24.79 24.62 24.79 9000 24.79 up up correct
MBIO.US Mustang Bio Inc 20240515 0 0.282 0.282 0.265 0.2765 79980 0.2765 down up incorrect
MBNKP.US Medallion Bank 20240515 0 25.07 25.07 25.07 25.07 400 25.07
MBOT.US Microbot Medical Inc 20240515 0 0.9267 0.9399 0.9191 0.9301 43984 0.9301 up down incorrect
MBRX.US Moleculin Biotech Inc 20240515 0 5.12 5.15 4.9 4.92 12352 4.92 down up incorrect
MBUU.US Malibu Boats Inc 20240515 0 36.41 36.49 34.77 35.14 278960 35.14 down up incorrect
MBWM.US Mercantile Bank Corporation 20240515 0 39.49 39.93 39.16 39.86 45662 39.86 up down incorrect
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240515 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240515 0 10.51 10.51 10.51 10.51 0 10.51
MCBC.US Macatawa Bank Corporation 20240515 0 14.5 14.54 14.335 14.43 175651 14.43 down up incorrect
MCBS.US MetroCity Bankshares Inc 20240515 0 25.47 25.5 25.29 25.49 24561 25.49 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20240515 0 20.84 20.9063 20.4142 20.5 194862 20.5 down up incorrect
MCHP.US Microchip Technology Incorporated 20240515 0 94.59 95.7 93.96 95.36 4955028 95.36 up down incorrect
MCHX.US Marchex Inc 20240515 0 1.348 1.4 1.33 1.36 11417 1.36 up down incorrect
MCRB.US Seres Therapeutics Inc 20240515 0 0.94 1.03 0.9037 0.9579 3534433 0.9579 up up correct
MCRI.US Monarch Casino & Resort Inc 20240515 0 67.37 67.91 67 67.6 132386 67.6 up up correct
MDB.US MongoDB Inc 20240515 0 367 377.64 362.19 376.49 1046177 376.49 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240515 0 217.46 219.615 210.05 211.73 392484 211.73 down down correct
MDGS.US Medigus Ltd 20240515 0 1.8601 2.3428 1.8496 2.02 39201 2.02 up up correct
MDIA.US MediaCo Holding Inc 20240515 0 1.5 1.61 1.5 1.53 28710 1.53 up up correct
MDJH.US MDJM Ltd 20240515 0 1.064 1.2634 1.064 1.1601 8897 1.1601 up up correct
MDLZ.US Mondelez International Inc 20240515 0 71.96 72.11 71.28 71.33 5926100 71.33 down down correct
MDRR.US Medalist Diversified REIT Inc 20240515 0 5.6 5.61 5.525 5.5851 3703 5.5851 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240515 0 24.2 24.2 24.2 24.2 100 24.2
MDRX.US Allscripts Healthcare Solutions Inc 20240515 0 8 8 7.45 7.5 84441 7.5 down down correct
MDWD.US MediWound Ltd 20240515 0 17.8 18.145 17.578 17.84 61950 17.84 up up correct
MDXG.US MiMedx Group Inc 20240515 0 8 8.09 7.87 8.08 693667 8.08 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240515 0 2.84 2.87 2.7 2.815 42104 2.815 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240515 0 0.6109 0.638 0.5754 0.585 3299590 0.585 down down correct
MEDP.US Medpace Holdings Inc 20240515 0 399 407.97 399 405.88 227640 405.88 up up correct
MEDS.US TRxADE HEALTH Inc 20240515 0 5.725 5.8337 5.6551 5.735 4041 5.735 up up correct
MEIP.US MEI Pharma Inc 20240515 0 3.16 3.24 3.07 3.105 29032 3.105 down up incorrect
MELI.US MercadoLibre Inc 20240515 0 1703.22 1730.495 1682.9 1718.5 254230 1718.5 up down incorrect
MEOH.US Methanex Corporation 20240515 0 53.3 53.345 52.07 52.7 321839 52.7 down up incorrect
MERC.US Mercer International Inc 20240515 0 10.42 10.575 10.185 10.42 309364 10.42
MESA.US Mesa Air Group Inc 20240515 0 0.89 0.93 0.8743 0.9082 257606 0.9082 up down incorrect
MESO.US Mesoblast Limited 20240515 0 7.18 7.24 6.99 7.2 76473 7.2 up down incorrect
METC.US Ramaco Resources Inc 20240515 0 13.25 13.25 12.76 13 721483 13 down up incorrect
METCL.US METCL 20240515 0 25.51 25.61 25.4 25.47 2900 25.47 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20240515 0 1.49 1.525 1.49 1.5 5292 1.5 up down incorrect
MFIN.US Medallion Financial Corp 20240515 0 8 8.14 8 8.13 52556 8.13 up down incorrect
MGEE.US MGE Energy Inc 20240515 0 82.2 82.2 80.18 80.4 179500 80.4 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20240515 0 12.89 12.9897 12.78 12.87 107411 12.87 down down correct
MGNI.US Magnite Inc 20240515 0 9.34 10.45 8.92 9.8 7232253 9.8 up up correct
MGNX.US MacroGenics Inc 20240515 0 4.5 4.78 4.27 4.71 3581134 4.71 up up correct
MGPI.US MGP Ingredients Inc 20240515 0 82.86 83.12 80.075 80.31 201763 80.19 down down correct
MGRC.US McGrath RentCorp 20240515 0 109.9 110.7208 108.57 108.87 80595 108.87 down down correct
MGTX.US MeiraGTx Holdings plc 20240515 0 5.36 5.65 5.36 5.53 159588 5.53 up up correct
MGYR.US Magyar Bancorp Inc 20240515 0 11.1 11.1 11.1 11.1 511 11.1
MHLD.US Maiden Holdings Ltd 20240515 0 2.15 2.23 2.15 2.23 125172 2.23 up up correct
MIDD.US The Middleby Corporation 20240515 0 138.11 138.52 135.06 135.79 1571714 135.79 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240515 0 1.11 1.18 1.0704 1.11 162385 1.11
MIND.US MIND Technology Inc 20240515 0 4.28 4.38 4.25 4.38 2058 4.38 up up correct
MINDP.US MIND Technology Inc 20240515 0 13.91 14 13.68 13.907 5000 13.907 down down correct
MINM.US Minim Inc. Common Stock 20240515 0 3.83 4.0201 3.7201 3.86 19819 3.86 up up correct
MIR.US WT 20240515 0 2.22 2.33 2.22 2.31 252962 2.31 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240515 0 25.3 25.62 24.47 24.99 345099 24.99 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240515 0 1.75 1.75 1.695 1.73 49751 1.73 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240515 0 10.82 10.82 10.82 10.82 0 10.82
MITAU.US Coliseum Acquisition Corp. Unit 20240515 0 10.71 10.71 10.71 10.71 0 10.71
MITK.US Mitek Systems Inc 20240515 0 13.99 14.18 13.8 14.18 577879 14.18 up up correct
MKSI.US MKS Instruments Inc 20240515 0 126.41 129.095 125.705 128.75 2147703 128.75 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240515 0 1.6 1.6 1.55 1.56 56613 1.56 down down correct
MKTX.US MarketAxess Holdings Inc 20240515 0 208.41 217.46 208.41 216.91 754400 216.91 up up correct
MLAB.US Mesa Laboratories Inc 20240515 0 119 119.68 117.2 118.6 16384 118.6 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240515 0 8.26 8.29 8.14 8.22 1937556 8.22 down down correct
MLKN.US MillerKnoll Inc 20240515 0 28.16 28.26 27.67 28.25 375435 28.25 up up correct
MMAT.US Meta Materials Inc 20240515 0 2.42 2.45 2.2 2.24 204484 2.24 down down correct
MMLP.US Martin Midstream Partners L.P 20240515 0 2.95 3.01 2.92 3 123190 3 up up correct
MMSI.US Merit Medical Systems Inc 20240515 0 82.68 84.04 82.216 83.75 463142 83.75 up up correct
MMYT.US MakeMyTrip Limited 20240515 0 78.59 85.62 74.01 85.37 1268764 85.37 up up correct
MNDO.US MIND C.T.I. Ltd 20240515 0 1.89 1.89 1.86 1.88 56012 1.88 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240515 0 217.77 226.43 215.22 220.72 4464302 220.72 up up correct
MNKD.US MannKind Corporation 20240515 0 4.59 4.62 4.43 4.45 2000461 4.45 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240515 0 8.71 9.09 8.61 9.07 1363028 9.07 up up correct
MNOV.US MediciNova Inc 20240515 0 1.47 1.49 1.46 1.49 3473 1.49 up up correct
MNPR.US Monopar Therapeutics Inc 20240515 0 0.642 0.6693 0.5651 0.5981 110439 0.5981 down down correct
MNRO.US Monro Inc 20240515 0 28.09 28.09 27.205 27.9 449132 27.9 down down correct
MNSB.US MainStreet Bancshares Inc 20240515 0 17.12 17.35 17 17.25 20886 17.25 up up correct
MNSBP.US MainStreet Bancshares Inc 20240515 0 22.11 22.245 22.11 22.2 2200 22.2 up up correct
MNST.US Monster Beverage Corporation 20240515 0 54.65 54.65 54.12 54.24 5932100 54.24 down down correct
MNTK.US Montauk Renewables Inc 20240515 0 4.9 4.95 4.71 4.79 410635 4.79 down down correct
MNTS.US Momentus Inc 20240515 0 0.5539 0.5571 0.5 0.5136 275244 0.5136 down down correct
MNTSW.US Momentus Inc 20240515 0 0.01 0.0117 0.0063 0.0063 58260 0.0063 down down correct
MNTX.US Manitex International Inc 20240515 0 7.03 7.0951 6.3864 6.58 104311 6.58 down down correct
MODV.US ModivCare Inc 20240515 0 27.54 27.54 26.3981 26.87 103813 26.87 down down correct
MOFG.US MidWestOne Financial Group Inc 20240515 0 21.74 21.74 21.285 21.66 33840 21.66 down down correct
MOGO.US Mogo Inc 20240515 0 1.72 1.73 1.62 1.66 111257 1.66 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240515 0 3.6324 3.71 3.53 3.71 1730 3.71 up up correct
MOMO.US Momo Inc 20240515 0 6.12 6.13 6 6.04 1855190 6.04 down down correct
MOR.US MorphoSys AG 20240515 0 18.38 18.595 18.3 18.5 259134 18.5 up up correct
MORF.US Morphic Holding Inc 20240515 0 29.16 30.98 29.13 30.23 571598 30.23 up up correct
MORN.US Morningstar Inc 20240515 0 298.98 302.56 296.0901 300.62 49729 300.62 up up correct
MOTS.US Motus GI Holdings Inc 20240515 0 0.072 0.1 0.072 0.0939 89130 0.0939 up up correct
MOVE.US Movano Inc 20240515 0 0.4199 0.469 0.4009 0.469 94699 0.469 up up correct
MPAA.US Motorcar Parts of America Inc 20240515 0 5.03 5.12 4.83 5.05 129192 5.05 up up correct
MPB.US Mid Penn Bancorp Inc 20240515 0 21.98 22 21.26 21.7 31980 21.7 down down correct
MPWR.US Monolithic Power Systems Inc 20240515 0 725.28 742.49 717.3 741.34 589839 741.34 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240515 0 5.71 6.005 5.64 5.86 7539016 5.86 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240515 0 2.21 2.25 1.99 2.06 275850 2.06 down down correct
MRAM.US Everspin Technologies Inc 20240515 0 6.28 6.365 6.19 6.26 111628 6.26 down down correct
MRBK.US Meridian Corporation 20240515 0 9.5 9.67 9.32 9.39 9782 9.39 down down correct
MRCC.US Monroe Capital Corporation 20240515 0 7.3 7.3912 7.26 7.28 50453 7.28 down down correct
MRCY.US Mercury Systems Inc 20240515 0 29.14 29.96 28.96 29.71 407256 29.71 up up correct
MREO.US Mereo BioPharma Group plc 20240515 0 2.99 3.17 2.9809 3.17 548157 3.17 up up correct
MRIN.US Marin Software Incorporated 20240515 0 2.67 2.755 2.6401 2.67 44368 2.67
MRKR.US Marker Therapeutics Inc 20240515 0 4 4.185 4 4.17 15304 4.17 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20240515 0 5.39 5.4 5.38 5.4 1908 5.4 up up correct
MRNA.US Moderna Inc 20240515 0 127.49 129.2 124.98 129.06 2964700 129.06 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240515 0 1.35 1.45 1.33 1.33 1079563 1.33 down down correct
MRSN.US Mersana Therapeutics Inc 20240515 0 2.68 2.88 2.51 2.57 1891617 2.57 down down correct
MRTN.US Marten Transport Ltd 20240515 0 18.24 18.29 17.99 18.06 288463 18.06 down down correct
MRUS.US Merus N.V 20240515 0 45.55 46.1 44.74 45.21 739555 45.21 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240515 0 10.88 11.22 10.73 11.2 1616871 11.2 up up correct
MRVL.US Marvell Technology Inc 20240515 0 68.95 70.18 68.18 70.15 10009000 70.15 up up correct
MS.US PO 20240515 0 19.02 19.1 18.95 19.01 66420 19.01 down down correct
MSBI.US Midland States Bancorp Inc 20240515 0 24 24.09 23.63 23.75 56350 23.44 down down correct
MSEX.US Middlesex Water Company 20240515 0 58.24 58.24 56.88 57.17 98140 57.17 down down correct
MSFIX.US The Multi 20240515 0 11.29 11.29 11.29 11.29 0 11.29
MSFT.US Microsoft Corporation 20240515 0 417.9 423.81 417.27 423.08 22239500 423.08 up up correct
MSGM.US Motorsport Games Inc 20240515 0 2.74 2.83 2.6699 2.72 6262 2.72 down down correct
MSTR.US MicroStrategy Incorporated 20240515 0 1379.6 1520.34 1351.09 1503.47 2058643 1503.47 up up correct
MSVB.US Mid 20240515 0 14.1 14.1 14.1 14.1 1000 14.1
MTC.US Mmtec Inc 20240515 0 7.91 9 5.61 7.05 939289 7.05 down down correct
MTCH.US Match Group Inc 20240515 0 32.07 32.14 31.24 31.36 4974517 31.36 down down correct
MTEM.US Molecular Templates Inc 20240515 0 1.51 1.5799 1.41 1.45 56121 1.45 down down correct
MTEX.US Mannatech Incorporated 20240515 0 8.15 8.15 7.92 7.95 41 7.95 down down correct
MTLS.US Materialise NV 20240515 0 5.21 5.4 5.19 5.36 66365 5.36 up up correct
MTRX.US Matrix Service Company 20240515 0 11.1 11.63 11.08 11.53 345852 11.53 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240515 0 103.65 104.2 102.06 103.37 673594 103.37 down down correct
MTTR.US Matterport Inc 20240515 0 4.49 4.53 4.43 4.48 2262440 4.48 down down correct
MU.US Micron Technology Inc 20240515 0 126.23 127.95 125.442 127.81 14265110 127.81 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240515 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240515 0 6.1 6.3237 5.35 5.6 2734896 5.6 down down correct
MVBF.US MVB Financial Corp 20240515 0 18.45 18.72 18.42 18.67 15738 18.67 up up correct
MVIS.US MicroVision Inc 20240515 0 1.53 1.53 1.25 1.26 4334500 1.26 down down correct
MVST.US Microvast Holdings Inc 20240515 0 0.46 0.46 0.405 0.4165 2963227 0.4165 down down correct
MVSTW.US Microvast Holdings Inc 20240515 0 0.03 0.0348 0.03 0.031 6148 0.031 up up correct
MXCT.US MaxCyte Inc. 20240515 0 4.58 4.79 4.545 4.77 352512 4.77 up up correct
MYFW.US First Western Financial Inc 20240515 0 18.25 18.25 17.9 17.98 11558 17.98 down down correct
MYGN.US Myriad Genetics Inc 20240515 0 25.6 25.65 24.63 24.66 1410760 24.66 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240515 0 2.32 2.4 2.1 2.1 24580 2.1 down down correct
MYNA.US Mynaric AG American Depository Shares 20240515 0 5.68 5.68 5.36 5.57 1419 5.57 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240515 0 0.631 0.6489 0.61 0.638 227241 0.638 up up correct
MYPS.US Playstudios Inc 20240515 0 2.55 2.55 2.36 2.38 181147 2.38 down down correct
MYPSW.US MYPSW 20240515 0 0.057 0.057 0.057 0.057 0 0.057
MYRG.US MYR Group Inc 20240515 0 154.71 157.49 152.98 154.6 106233 154.6 down down correct
MYSZ.US My Size Inc 20240515 0 4.95 5.74 4.511 5.32 409268 5.32 up up correct
NAII.US Natural Alternatives International Inc 20240515 0 6.67 7.26 6.4017 6.79 21826 6.79 up up correct
NAOV.US NanoVibronix Inc 20240515 0 0.75 0.75 0.71 0.712 17040 0.712 down down correct
NARI.US Inari Medical Inc 20240515 0 45.88 47.31 45.88 46.99 815560 46.99 up up correct
NATH.US Nathan's Famous Inc 20240515 0 68.64 69.65 68.64 69.65 3700 69.65 up up correct
NATR.US Nature's Sunshine Products Inc 20240515 0 15.73 16.01 15.68 15.76 47282 15.76 up up correct
NAUT.US Nautilus Biotechnology Inc 20240515 0 2.89 2.9399 2.8514 2.87 140705 2.87 down down correct
NAVI.US Navient Corporation 20240515 0 15.83 15.83 15.49 15.6 466875 15.6 down down correct
NBIX.US Neurocrine Biosciences Inc 20240515 0 138.9 142.19 138.9 142 684685 142 up up correct
NBN.US Northeast Bank 20240515 0 55.23 56.38 55.04 56.06 76985 56.06 up up correct
NBSE.US NeuBase Therapeutics Inc 20240515 0 0.378 0.378 0.378 0.378 0 0.378
NBST.US Newbury Street Acquisition Corporation 20240515 0 10.95 10.95 10.78 10.84 5400 10.84 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20240515 0 11.27 11.27 11.27 11.27 0 11.27
NBSTW.US Newbury Street Acquisition Corporation 20240515 0 0.1284 0.1284 0.07 0.0788 6409 0.0788 down down correct
NBTB.US NBT Bancorp Inc 20240515 0 38.05 38.077 37.55 37.99 119315 37.99 down down correct
NBTX.US Nanobiotix S.A 20240515 0 7.3 7.49 7.1901 7.31 1619 7.31 up up correct
NCMI.US National CineMedia Inc 20240515 0 4.68 4.84 4.635 4.835 655472 4.835 up up correct
NCNA.US NuCana plc 20240515 0 3.852 3.9799 3.77 3.78 24966 3.78 down down correct
NCNO.US nCino Inc 20240515 0 31.57 32.21 31.17 32.15 696135 32.15 up up correct
NCSM.US NCS Multistage Holdings Inc 20240515 0 18.1 18.1 18.1 18.1 342 18.1
NCTY.US The9 Limited 20240515 0 6.8 7.2526 6.72 7.01 14674 7.01 up up correct
NDAQ.US Nasdaq Inc 20240515 0 60.47 61.59 60.47 61.35 2955488 61.35 up up correct
NDLS.US Noodles & Company 20240515 0 2.3 2.345 2.13 2.15 284846 2.15 down down correct
NDRA.US ENDRA Life Sciences Inc 20240515 0 0.3009 0.3009 0.28 0.2905 118223 0.2905 down down correct
NDSN.US Nordson Corporation 20240515 0 273.44 275.8 273.43 274.56 203510 274.56 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240515 0 17.12 17.24 17.116 17.24 27600 17.24 up up correct
NEGG.US Newegg Commerce Inc 20240515 0 0.9949 1.08 0.9412 1.05 927659 1.05 up up correct
NEO.US NeoGenomics Inc 20240515 0 15.74 15.975 15.03 15.13 1091515 15.13 down down correct
NEOG.US Neogen Corporation 20240515 0 13.33 13.5 13.21 13.3 1697033 13.3 down down correct
NEON.US Neonode Inc 20240515 0 2.37 2.372 2.17 2.31 53159 2.31 down down correct
NEPH.US Nephros Inc 20240515 0 2.2 2.2 2.05 2.05 5789 2.05 down down correct
NERV.US Minerva Neurosciences Inc 20240515 0 2.525 2.59 2.5 2.575 10652 2.575 up up correct
NESR.US National Energy Services Reunited Corp 20240515 0 9.75 10 9.75 10 2795 10 up up correct
NEWT.US Newtek Business Services Corp 20240515 0 13.94 14.47 13.78 13.89 194877 13.89 down up incorrect
NEXI.US NexImmune Inc 20240515 0 3.3087 3.5566 3.3087 3.465 1730 3.465 up down incorrect
NEXT.US NextDecade Corporation 20240515 0 7.06 7.17 7 7.07 987116 7.07 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240515 0 9.31 9.59 9.27 9.55 227520 9.55 up down incorrect
NFE.US New Fortress Energy Inc 20240515 0 28.9 29.05 26.53 26.55 3431023 26.55 down up incorrect
NFLX.US Netflix Inc 20240515 0 618.57 624.1 609.1 613.52 5670607 613.52 down up incorrect
NFYS.US UN 20240515 0 10.94 10.94 10.94 10.94 0 10.94
NHTC.US Natural Health Trends Corp 20240515 0 6.86 6.93 6.7101 6.86 28690 6.86
NICE.US NICE Ltd 20240515 0 226.22 228.8 224.62 228.1 542087 228.1 up down incorrect
NICHX.US NICHX 20240515 0 28.63 28.63 28.63 28.63 0 28.63
NICK.US Nicholas Financial Inc 20240515 0 6.61 6.61 6.55 6.55 997 6.55 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240515 0 7.11 7.39 6.8 7.08 219001 7.08 down down correct
NIU.US Niu Technologies 20240515 0 2.42 2.43 2.275 2.32 210196 2.32 down down correct
NKLA.US Nikola Corporation 20240515 0 0.57 0.5715 0.5473 0.559 51608559 0.559 down down correct
NKSH.US National Bankshares Inc 20240515 0 31.1 32 31.1 32 6920 32 up up correct
NKTR.US Nektar Therapeutics 20240515 0 1.79 1.855 1.76 1.83 1349246 1.83 up up correct
NKTX.US Nkarta Inc 20240515 0 6.76 7.21 6.6 6.88 551065 6.88 up up correct
NLSP.US NLS Pharmaceutics AG 20240515 0 0.151 0.151 0.1339 0.146 50211 0.146 down down correct
NLSPW.US NLS Pharmaceutics AG 20240515 0 0.043 0.043 0.043 0.043 100 0.043
NMFC.US New Mountain Finance Corporation 20240515 0 12.6 12.615 12.55 12.58 368866 12.58 down up incorrect
NMIH.US NMI Holdings Inc 20240515 0 33.72 33.79 33.38 33.61 310164 33.61 down up incorrect
NMRD.US Nemaura Medical Inc 20240515 0 0.031 0.038 0.031 0.031 104000 0.031
NMRK.US Newmark Group Inc 20240515 0 10.39 10.81 10.31 10.81 944261 10.78 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20240515 0 1.11 1.15 1.05 1.06 156996 1.06 down up incorrect
NNAVW.US NextNav Inc. Warrant 20240515 0 3.09 3.24 3.09 3.2 12492 3.2 up down incorrect
NNBR.US NN Inc 20240515 0 3.55 3.62 3.46 3.51 170671 3.51 down up incorrect
NNDM.US Nano Dimension Ltd 20240515 0 2.67 2.7 2.56 2.59 1187000 2.59 down up incorrect
NNOX.US Nano 20240515 0 10.74 10.83 10.4 10.62 839807 10.62 down up incorrect
NODK.US NI Holdings Inc 20240515 0 16 16.1204 15.81 15.81 5205 15.81 down up incorrect
NOTV.US Inotiv Inc 20240515 0 2.22 2.2509 1.99 2.24 1111806 2.24 up down incorrect
NOVT.US Novanta Inc 20240515 0 166.94 169.305 166.52 167.9 194974 167.9 up down incorrect
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240515 0 11.92 11.92 11.92 11.92 100 11.92
NOVVU.US Nova Vision Acquisition Corp. Unit 20240515 0 11.38 11.38 11.38 11.38 100 11.38
NPABU.US New Providence Acquisition Corp. II Unit 20240515 0 11 11 11 11 0 11
NPCE.US NeuroPace Inc 20240515 0 8.73 9.19 8.6 9.03 152173 9.03 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20240515 0 4.095 4.24 4.0791 4.24 13572 4.24 up down incorrect
NRC.US National Research Corporation 20240515 0 31.56 32.12 30.43 31.56 111354 31.56
NRDS.US NerdWallet Inc. Class A Common Stock 20240515 0 13.99 13.99 13.6 13.85 203704 13.85 down down correct
NRIM.US Northrim BanCorp Inc 20240515 0 54.59 57 53.2092 56.45 15947 56.45 up up correct
NRIX.US Nurix Therapeutics Inc 20240515 0 15.41 16.57 15.41 15.9 979161 15.9 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240515 0 16.84 16.84 16.84 16.84 0 16.84
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240515 0 17.05 17.05 17.05 17.05 0 17.05
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240515 0 17.07 17.07 17.07 17.07 0 17.07
NRXP.US NRx Pharmaceuticals Inc 20240515 0 3.23 3.25 3.02 3.23 182108 3.23
NRXPW.US NRx Pharmaceuticals Inc 20240515 0 0.0748 0.09 0.0748 0.0751 8958 0.0751 up up correct
NSIT.US Insight Enterprises Inc 20240515 0 207.46 210.53 206.03 210.34 124727 210.34 up up correct
NSPR.US InspireMD Inc 20240515 0 2.36 2.39 2.2 2.3 28991 2.3 down down correct
NSSC.US Napco Security Technologies Inc 20240515 0 43.88 45.83 43.66 45.65 546175 45.65 up up correct
NSYS.US Nortech Systems Incorporated 20240515 0 14.5 14.96 10.9 12.07 107581 12.07 down down correct
NTAP.US NetApp Inc 20240515 0 109.5 110.9 109.22 110.62 2873087 110.62 up up correct
NTCT.US NetScout Systems Inc 20240515 0 20.57 20.89 20.46 20.84 381681 20.84 up up correct
NTES.US NetEase Inc 20240515 0 99.9 99.9 97.76 98.76 1301949 98.76 down down correct
NTGR.US NETGEAR Inc 20240515 0 12.34 13.44 12.33 13.08 423181 13.08 up up correct
NTIC.US Northern Technologies International Corporation 20240515 0 17.7 18.16 17.6 17.85 43833 17.85 up up correct
NTLA.US Intellia Therapeutics Inc 20240515 0 26.65 27.17 25.99 26.22 1381069 26.22 down down correct
NTNX.US Nutanix Inc 20240515 0 68 69.97 67.89 69.01 2457675 69.01 up up correct
NTRA.US Natera Inc 20240515 0 106.87 108.3 105.875 107.31 1158712 107.31 up up correct
NTRB.US Nutriband Inc. Common Stock 20240515 0 4.1 5.09 3.81 5.05 179369 5.05 up up correct
NTRBW.US Nutriband Inc. Warrant 20240515 0 0.85 1.08 0.84 1.08 2400 1.08 up up correct
NTRS.US Northern Trust Corporation 20240515 0 87.16 87.285 85.9875 86.45 1040139 86.45 down down correct
NTRSO.US Northern Trust Corporation 20240515 0 21.05 21.35 21 21.25 30500 21.25 up up correct
NTWK.US NetSol Technologies Inc 20240515 0 2.515 2.6001 2.47 2.59 40822 2.59 up up correct
NURO.US NeuroMetrix Inc 20240515 0 4.395 4.5399 4.01 4.19 38649 4.19 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240515 0 69.01 72.115 68.95 71.68 467167 71.68 up up correct
NUWE.US Nuwellis Inc 20240515 0 0.225 0.234 0.22 0.2257 1376672 0.2257 up up correct
NUZE.US NuZee Inc 20240515 0 2.23 2.3699 2.01 2.23 47099 2.23
NVAX.US Novavax Inc 20240515 0 13.175 13.71 11.31 12.9 26671750 12.9 down down correct
NVCR.US NovoCure Limited 20240515 0 20.4 21.65 19.865 21.05 2170581 21.05 up up correct
NVDA.US NVIDIA Corporation 20240515 0 924.72 948.62 915.99 946.3 41773551 946.3 up up correct
NVEC.US NVE Corporation 20240515 0 77.495 78.545 77.495 78.19 12985 78.19 up up correct
NVEE.US NV5 Global Inc 20240515 0 95.71 96.199 94.72 94.85 152809 94.85 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240515 0 32.29 32.33 32.25 32.3 1003122 32.3 up up correct
NVFY.US Nova LifeStyle Inc 20240515 0 2.07 2.1899 2.01 2.05 29511 2.05 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240515 0 200 203.018 198.28 202.15 116245 202.15 up up correct
NVNO.US enVVeno Medical Corp 20240515 0 5.21 5.21 4.9499 5 43185 5 down down correct
NVOS.US Novo Integrated Sciences Inc 20240515 0 0.5636 0.5798 0.516 0.537 855239 0.537 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240515 0 4.06 4.11 3.88 3.97 2517448 3.97 down down correct
NVVE.US Nuvve Holding Corp 20240515 0 0.7164 0.7164 0.661 0.6999 171146 0.6999 down down correct
NVVEW.US Nuvve Holding Corp 20240515 0 0.0251 0.0251 0.0191 0.0201 42456 0.0201 down down correct
NWBI.US Northwest Bancshares Inc 20240515 0 11.33 11.4 11.25 11.3 718977 11.3 down down correct
NWE.US NorthWestern Corporation 20240515 0 52.04 52.12 51.71 51.86 204100 51.86 down down correct
NWFL.US Norwood Financial Corp 20240515 0 24.97 25.4299 24.3 24.3 31136 24.3 down down correct
NWL.US Newell Brands Inc 20240515 0 8.78 8.82 8.26 8.39 4304691 8.39 down down correct
NWLI.US National Western Life Group Inc 20240515 0 490.495 491.29 490.495 491.29 7046 491.29 up down incorrect
NWPX.US Northwest Pipe Company 20240515 0 36.53 36.6 36.07 36.07 29249 36.07 down up incorrect
NWS.US News Corporation 20240515 0 26.62 26.87 26.49 26.79 752485 26.79 up down incorrect
NWSA.US News Corporation 20240515 0 25.76 26.055 25.67 25.99 2383729 25.99 up down incorrect
NXPI.US NXP Semiconductors N.V 20240515 0 270.16 272.29 267.75 272 2231483 272 up down incorrect
NXST.US Nexstar Media Group Inc 20240515 0 181.51 181.59 172.815 173.96 358654 173.96 down up incorrect
NXTC.US NextCure Inc 20240515 0 1.63 1.73 1.59 1.66 77197 1.66 up down incorrect
NXTP.US Nextplay Technologies Inc 20240515 0 0.0014 0.0014 0.0014 0.0014 33108 0.0014
NYMT.US New York Mortgage Trust Inc 20240515 0 6.3 6.3592 6.22 6.27 433596 6.27 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240515 0 19.92 20.01 19.92 19.96 6100 19.96 up up correct
NYMTM.US New York Mortgage Trust Inc 20240515 0 23.64 23.7 23.64 23.65 5500 23.65 up up correct
NYMTN.US New York Mortgage Trust Inc 20240515 0 20.81 20.99 20.81 20.99 3900 20.99 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240515 0 12.01 12.21 10.1518 10.27 92966 10.27 down down correct
OB.US Outbrain Inc 20240515 0 4.47 4.52 4.45 4.5 84386 4.5 up up correct
OBLG.US Oblong Inc 20240515 0 0.1257 0.225 0.1127 0.1515 23665109 0.1515 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20240515 0 49.5 49.805 48.75 48.76 6398 48.76 down up incorrect
OCAX.US OCA Acquisition Corp 20240515 0 11.175 11.175 11.175 11.175 631 11.175
OCAXU.US OCA Acquisition Corp 20240515 0 12.35 12.79 11 12.68 800 12.68 up down incorrect
OCC.US Optical Cable Corporation 20240515 0 2.89 2.89 2.795 2.81 1650 2.81 down up incorrect
OCCI.US OFS Credit Company Inc 20240515 0 7.4 7.62 7.4 7.61 263100 7.61 up down incorrect
OCCIO.US OFS Credit Company Inc 20240515 0 24.1599 24.2201 24.12 24.1201 7064 24.1201 down up incorrect
OCFC.US OceanFirst Financial Corp 20240515 0 16 16.11 15.815 16.06 238148 16.06 up down incorrect
OCFCP.US OceanFirst Financial Corp 20240515 0 24.5 24.5 24.5 24.5 700 24.5
OCG.US Oriental Culture Holding LTD 20240515 0 1.2 1.42 1.2 1.41 1459 1.41 up down incorrect
OCGN.US Ocugen Inc 20240515 0 1.74 2 1.69 1.96 15613620 1.96 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20240515 0 19.52 19.53 19.24 19.24 591322 19.24 down up incorrect
OCUL.US Ocular Therapeutix Inc 20240515 0 6.23 6.5999 6.225 6.29 3678465 6.29 up down incorrect
OCUP.US Ocuphire Pharma Inc 20240515 0 1.75 1.77 1.6801 1.73 130344 1.73 down up incorrect
OCX.US OncoCyte Corporation 20240515 0 2.91 2.98 2.8 2.95 32627 2.95 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20240515 0 183.87 185.75 182.37 183.92 2406600 183.92 up up correct
ODP.US The ODP Corporation 20240515 0 41.65 41.83 40.45 40.72 415155 40.72 down down correct
OESX.US Orion Energy Systems Inc 20240515 0 0.841 0.8555 0.841 0.8536 1946 0.8536 up up correct
OFED.US Oconee Federal Financial Corp 20240515 0 12.82 12.82 12.82 12.82 0 12.82
OFIX.US Orthofix Medical Inc 20240515 0 15.4 15.51 15.28 15.37 220394 15.37 down down correct
OFLX.US Omega Flex Inc 20240515 0 67.32 67.32 66.76 66.96 7200 66.96 down down correct
OFS.US OFS Capital Corporation 20240515 0 9.61 9.8138 9.5807 9.63 69919 9.63 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240515 0 22.3 22.3 22.3 22.3 0 22.3
OGI.US OrganiGram Holdings Inc 20240515 0 1.85 1.9819 1.82 1.93 1335945 1.93 up up correct
OKTA.US Okta Inc 20240515 0 99.03 100.49 98.32 99.27 1473626 99.27 up up correct
OLB.US The OLB Group Inc 20240515 0 4.54 5.1068 4.33 4.9 76986 4.9 up up correct
OLED.US Universal Display Corporation 20240515 0 176.21 179.46 175.11 175.46 205492 175.46 down down correct
OLK.US Olink Holding AB (publ) 20240515 0 23.9 24.245 23.84 24.01 692586 24.01 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240515 0 73.53 74.155 72.37 72.62 961200 72.62 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240515 0 10.82 11.2 9.61 9.85 1634201 9.85 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240515 0 1.57 1.62 1.56 1.6 1262648 1.6 up up correct
OM.US Outset Medical Inc 20240515 0 3.59 3.68 3.42 3.56 667749 3.56 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240515 0 87.42 89.99 87.29 87.48 33014 87.48 up up correct
OMCL.US Omnicell Inc 20240515 0 30.83 31.4 29.45 29.87 443064 29.87 down down correct
OMER.US Omeros Corporation 20240515 0 4.15 4.34 4.08 4.17 453257 4.17 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240515 0 4.22 4.24 3.77 3.79 127714 3.79 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240515 0 2.4 2.45 2.22 2.28 414185 2.28 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240515 0 0.4129 0.4249 0.38 0.38 398406 0.38 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240515 0 0.31 0.31 0.225 0.27 147946 0.27 down down correct
ON.US ON Semiconductor Corporation 20240515 0 74.42 74.84 72.88 74.74 6415300 74.74 up up correct
ONB.US Old National Bancorp 20240515 0 17.73 17.82 17.47 17.58 1521709 17.58 down down correct
ONCT.US Oncternal Therapeutics Inc 20240515 0 8.4358 8.84 8.4358 8.84 6751 8.84 up up correct
ONCY.US Oncolytics Biotech Inc 20240515 0 1.21 1.23 1.14 1.16 339685 1.16 down down correct
ONDS.US Ondas Holdings Inc 20240515 0 0.9 0.9 0.7899 0.8243 301907 0.8243 down down correct
ONEW.US OneWater Marine Inc 20240515 0 26.75 26.75 25.84 25.91 59954 25.91 down down correct
ONVO.US Organovo Holdings Inc 20240515 0 1 1.1 0.995 1.03 362550 1.03 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240515 0 12.84 12.84 12.84 12.84 0 12.84
OPBK.US OP Bancorp 20240515 0 9.84 9.96 9.84 9.96 20531 9.96 up up correct
OPCH.US Option Care Health Inc 20240515 0 30.2 30.41 29.77 30.06 1541596 30.06 down down correct
OPEN.US Opendoor Technologies Inc 20240515 0 2.68 2.76 2.38 2.48 21097551 2.48 down down correct
OPGN.US OpGen Inc 20240515 0 0.431 0.459 0.4214 0.4394 255280 0.4394 up up correct
OPHC.US OptimumBank Holdings Inc 20240515 0 4.3999 4.3999 4.3999 4.3999 447 4.3999
OPI.US Office Properties Income Trust 20240515 0 2.6 2.67 2.31 2.335 1025839 2.335 down down correct
OPINL.US Office Properties Income Trust 20240515 0 10.78 10.78 10.51 10.565 10300 10.565 down down correct
OPK.US OPKO Health Inc 20240515 0 1.3 1.36 1.29 1.35 3121972 1.35 up up correct
OPOF.US Old Point Financial Corporation 20240515 0 14.04 14.24 14.04 14.19 2799 14.19 up up correct
OPRA.US Opera Limited 20240515 0 14.21 14.3 13.51 13.6 538052 13.6 down down correct
OPRT.US Oportun Financial Corporation 20240515 0 4.33 4.33 3.8 3.92 240167 3.92 down down correct
OPRX.US OptimizeRx Corporation 20240515 0 13.95 14.13 12.5 13.17 663062 13.17 down down correct
OPT.US Opthea Limited 20240515 0 3.61 3.6291 3.51 3.58 24592 3.58 down down correct
OPTN.US OptiNose Inc 20240515 0 1.12 1.19 1.105 1.185 568969 1.185 up up correct
ORGN.US Origin Materials Inc 20240515 0 1.07 1.13 0.9005 0.9171 2993110 0.9171 down down correct
ORGNW.US Origin Materials Inc Warrant 20240515 0 0.0615 0.0616 0.0531 0.0595 8192 0.0595 down down correct
ORGO.US Organogenesis Holdings Inc 20240515 0 2.9 2.98 2.81 2.97 579261 2.97 up up correct
ORGS.US Orgenesis Inc 20240515 0 0.6349 0.6349 0.5582 0.5657 14976 0.5657 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240515 0 9.4 9.78 8.84 9.31 421915 9.31 down down correct
ORLY.US O'Reilly Automotive Inc 20240515 0 1014.22 1019.67 1007.36 1010.38 355300 1010.38 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240515 0 2.4 2.44 2.35 2.39 123034 2.39 down down correct
ORRF.US Orrstown Financial Services Inc 20240515 0 26.79 26.9 26.63 26.77 92297 26.77 down down correct
OSBC.US Old Second Bancorp Inc 20240515 0 14.69 14.81 14.5 14.81 198293 14.81 up down incorrect
OSIS.US OSI Systems Inc 20240515 0 139.03 140.47 137.78 139.95 113483 139.95 up down incorrect
OSPN.US OneSpan Inc 20240515 0 12.88 13.0177 12.55 13 694677 13 up down incorrect
OSS.US One Stop Systems Inc 20240515 0 2.26 2.46 2.17 2.26 110277 2.26
OSUR.US OraSure Technologies Inc 20240515 0 5.48 5.55 5.235 5.385 867834 5.385 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20240515 0 14.93 14.94 14.78 14.94 329310 14.94 up down incorrect
OTECU.US OceanTech Acquisitions I Corp. Units 20240515 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240515 0 30.83 30.97 30.38 30.87 553526 30.87 up up correct
OTLK.US Outlook Therapeutics Inc 20240515 0 7.46 7.57 7.345 7.43 313543 7.43 down down correct
OTLY.US Oatly Group AB 20240515 0 1.23 1.3 1.23 1.24 1336787 1.24 up up correct
OTRK.US Ontrak Inc 20240515 0 0.31 0.31 0.2626 0.2676 720752 0.2676 down down correct
OTRKP.US Ontrak Inc 20240515 0 0.34 0.34 0.34 0.34 1998 0.34
OTTR.US Otter Tail Corporation 20240515 0 92.79 93.0675 91.89 92.01 99426 92.01 down down correct
OUST.US WT 20240515 0 0.08 0.08 0.053 0.0799 97200 0.0799 down down correct
OVBC.US Ohio Valley Banc Corp 20240515 0 23.65 23.65 23.65 23.65 3184 23.65
OVID.US Ovid Therapeutics Inc 20240515 0 3.26 3.4258 3.18 3.32 155063 3.32 up up correct
OVLY.US Oak Valley Bancorp 20240515 0 24.3 24.3 24.3 24.3 3256 24.3
OWSCX.US OWSCX 20240515 0 19.36 19.36 19.36 19.36 0 19.36
OXBR.US Oxbridge Re Holdings Limited 20240515 0 1.51 1.5999 1.4942 1.58 27344 1.58 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20240515 0 0.06 0.06 0.045 0.054 9336 0.054 down down correct
OXLC.US Oxford Lane Capital Corp 20240515 0 5.39 5.48 5.36 5.43 7071700 5.35 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240515 0 23.71 24.05 23.51 24.05 12100 24.05 up up correct
OXLCM.US Oxford Lane Capital Corp 20240515 0 25.04 25.08 25.04 25.08 5112 24.9394 up up correct
OXLCP.US Oxford Lane Capital Corp 20240515 0 23.68 23.753 23.675 23.7 4100 23.57 up up correct
OXSQ.US Oxford Square Capital Corp 20240515 0 3.27 3.27 3.22 3.22 366378 3.185 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240515 0 22.315 22.59 22.27 22.59 1600 22.59 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240515 0 24.125 24.13 23.98 24.12 1500 24.12 down down correct
OZK.US Bank OZK 20240515 0 49.73 50.05 48.69 48.78 643684 48.78 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240515 0 17.1 17.13 16.87 16.9 25300 16.9 down down correct
PAA.US Plains All American Pipeline L.P 20240515 0 17.55 17.56 17.23 17.31 2628923 17.31 down down correct
PAAS.US Pan American Silver Corp 20240515 0 20.55 21.08 20.1703 20.81 5909162 20.81 up up correct
PACB.US Pacific Biosciences of California Inc 20240515 0 2.42 2.46 2.031 2.145 15793800 2.145 down down correct
PAGP.US Plains GP Holdings L.P 20240515 0 18.31 18.4 18.14 18.28 2091280 18.28 down down correct
PAHC.US Phibro Animal Health Corporation 20240515 0 18.5 18.53 17.875 18.25 148299 18.25 down down correct
PALI.US Palisade Bio Inc 20240515 0 6.23 6.6499 6.1 6.38 37823 6.38 up up correct
PALT.US Paltalk Inc. Common Stock 20240515 0 3.18 3.18 3.1387 3.17 2039 3.17 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240515 0 7.95 7.95 7.75 7.87 125813 7.87 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240515 0 304.19 313.14 303.06 312.32 3699474 312.32 up up correct
PASG.US Passage Bio Inc 20240515 0 1.33 1.3497 1.222 1.28 71668 1.28 down down correct
PATK.US Patrick Industries Inc 20240515 0 117.76 117.94 114.32 115.37 126436 115.37 down down correct
PAVM.US PAVmed Inc 20240515 0 2.25 2.35 1.8801 1.9 224892 1.9 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240515 0 0.0498 0.0498 0.0498 0.0498 1945 0.0498
PAX.US Patria Investments Limited 20240515 0 13.15 13.42 13.12 13.3 431738 13.123 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240515 0 5.9 5.91 5.8025 5.81 2689236 5.81 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240515 0 0.31 0.3603 0.31 0.3205 27018 0.3205 up up correct
PAYS.US PaySign Inc 20240515 0 4.84 4.89 4.7719 4.865 140452 4.865 up up correct
PAYX.US Paychex Inc 20240515 0 124.31 125.29 124.05 124.37 1266445 124.37 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240515 0 12.79 12.79 12.79 12.79 629 12.79
PBFS.US Pioneer Bancorp Inc 20240515 0 9.17 9.2107 9.1 9.1 6574 9.1 down down correct
PBHC.US Pathfinder Bancorp Inc 20240515 0 12.2101 12.2101 12.2101 12.2101 460 12.2101
PBLA.US Panbela Therapeutics Inc 20240515 0 0.49 0.4998 0.4 0.4 86843 0.4 down down correct
PBPB.US Potbelly Corporation 20240515 0 8.9 8.965 8.68 8.78 194457 8.78 down down correct
PBYI.US Puma Biotechnology Inc 20240515 0 4.96 5.04 4.65 4.65 459102 4.65 down down correct
PCAR.US PACCAR Inc 20240515 0 108.55 109.2454 107.92 108.08 2141143 108.08 down down correct
PCB.US PCB Bancorp 20240515 0 15.48 15.59 15.21 15.49 18700 15.49 up up correct
PCH.US PotlatchDeltic Corporation 20240515 0 44.83 44.87 44.21 44.41 530230 44.41 down down correct
PCRX.US Pacira BioSciences Inc 20240515 0 31.18 31.6 30.01 30.08 684354 30.08 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240515 0 2.21 2.23 1.96 2.02 110423 2.02 down down correct
PCT.US PureCycle Technologies Inc 20240515 0 5.66 5.74 5.31 5.38 1593209 5.38 down down correct
PCTTU.US PureCycle Technologies Inc 20240515 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240515 0 1.4 1.41 1.3936 1.4 1 1.4
PCTY.US Paylocity Holding Corporation 20240515 0 171.6 172.23 167.78 171.91 465134 171.91 up up correct
PCVX.US Vaxcyte Inc 20240515 0 68.88 71.71 68.61 71.63 689074 71.63 up up correct
PCYO.US Pure Cycle Corporation 20240515 0 9.85 9.92 9.66 9.7 74936 9.7 down down correct
PDCO.US Patterson Companies Inc 20240515 0 25.58 25.909 25.58 25.83 1013117 25.83 up up correct
PDD.US Pinduoduo Inc 20240515 0 140.68 141.49 137.73 141.3 4941500 141.3 up up correct
PDEX.US Pro 20240515 0 19.33 19.81 18.9536 19.59 8419 19.59 up up correct
PDFS.US PDF Solutions Inc 20240515 0 34.14 34.7 33.73 34.39 194900 34.39 up up correct
PDLB.US PDL Community Bancorp 20240515 0 8.74 8.74 8.62 8.72 14305 8.72 down down correct
PDSB.US PDS Biotechnology Corporation 20240515 0 3.72 3.77 3.48 3.5 585393 3.5 down down correct
PDSKX.US PDSKX 20240515 0 25.72 25.72 25.72 25.72 0 25.72
PDSRX.US PDSRX 20240515 0 25.61 25.61 25.61 25.61 0 25.61
PDSYX.US PDSYX 20240515 0 25.99 25.99 25.99 25.99 0 25.99
PEB.US PH 20240515 0 18.75 18.925 18.75 18.88 1468 18.88 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240515 0 30.85 30.85 30.55 30.64 12811 30.64 down down correct
PEBO.US Peoples Bancorp Inc 20240515 0 30.65 30.75 30.4 30.73 73411 30.73 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240515 0 32.93 32.96 32.6103 32.81 604835 32.81 down down correct
PEGA.US Pegasystems Inc 20240515 0 61.86 63.43 61.52 63.3 437717 63.3 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240515 0 8.99 8.99 8.99 8.99 0 8.99
PENN.US Penn National Gaming Inc 20240515 0 17.03 17.045 15.795 15.9 7427992 15.9 down down correct
PEP.US PepsiCo Inc 20240515 0 179.24 180.4 179 179.46 4785118 179.46 up up correct
PERI.US Perion Network Ltd 20240515 0 12.48 12.52 12.18 12.25 452333 12.25 down down correct
PESI.US Perma 20240515 0 12.58 13.33 12.54 12.92 113235 12.92 up up correct
PETQ.US PetIQ Inc 20240515 0 19.7 20.04 19.56 19.61 228308 19.61 down down correct
PETS.US PetMed Express Inc 20240515 0 4.85 4.85 4.42 4.53 514200 4.53 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240515 0 0.66 0.7 0.63 0.67 33919 0.67 up up correct
PETZ.US TDH Holdings Inc 20240515 0 1.14 1.15 1.0501 1.13 8024 1.13 down down correct
PFALX.US PFALX 20240515 0 6.95 6.95 6.95 6.95 0 6.95
PFBC.US Preferred Bank 20240515 0 79.85 80.5 79.19 79.72 85279 79.72 down down correct
PFC.US Premier Financial Corp 20240515 0 21.19 21.29 20.86 21 109705 21 down down correct
PFFLX.US PFFLX 20240515 0 6.95 6.95 6.95 6.95 0 6.95
PFG.US Principal Financial Group Inc 20240515 0 84.45 84.96 84.44 84.78 999651 84.78 up up correct
PFIE.US Profire Energy Inc 20240515 0 1.39 1.43 1.3706 1.405 271352 1.405 up up correct
PFIS.US Peoples Financial Services Corp 20240515 0 39.4 40 39.35 39.44 13574 39.44 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240515 0 6.95 6.95 6.95 6.95 0 6.95
PFLT.US PennantPark Floating Rate Capital Ltd 20240515 0 11.42 11.47 11.34 11.35 467931 11.35 down down correct
PFMT.US Performant Financial Corporation 20240515 0 3.2 3.305 3.14 3.24 108954 3.24 up up correct
PFTA.US Portage Fintech Acquisition Corp 20240515 0 10.76 10.76 10.76 10.76 1156 10.76
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240515 0 10.65 10.65 10.65 10.65 0 10.65
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240515 0 0.0349 0.037 0.0318 0.036 7330 0.036 up up correct
PFX.US Phenixfin Corporation 20240515 0 45.85 46 45.4012 46 1126 46 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240515 0 22.1 22.1 22.02 22.02 3100 22.02 down down correct
PGC.US Peapack 20240515 0 23.9 24 23.67 23.75 74496 23.75 down down correct
PGEN.US Precigen Inc 20240515 0 1.38 1.47 1.3783 1.44 714755 1.44 up up correct
PGNY.US Progyny Inc 20240515 0 27.66 28.005 26.74 26.78 1339628 26.78 down down correct
PHAR.US Pharming Group NV 20240515 0 9.315 9.585 9.2801 9.585 1816 9.585 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20240515 0 10.43 10.68 10.1 10.41 334255 10.41 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20240515 0 0.734 0.8 0.734 0.8 104844 0.8 up down incorrect
PHUN.US Phunware Inc 20240515 0 7.36 7.42 6.97 7.28 365100 7.28 down up incorrect
PHVS.US Pharvaris N.V 20240515 0 21.1 23.07 21.1 22.1 60954 22.1 up down incorrect
PI.US Impinj Inc 20240515 0 169.69 175.205 168.07 174.87 441161 174.87 up down incorrect
PIIVX.US PIIVX 20240515 0 40.22 40.22 40.22 40.22 0 40.22
PINC.US Premier Inc 20240515 0 19.8 19.93 19.605 19.89 1372423 19.89 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240515 0 11.33 11.48 11.13 11.37 8252 11.37 up down incorrect
PIXY.US ShiftPixy Inc 20240515 0 1.95 2 1.86 1.95 130692 1.95
PKBK.US Parke Bancorp Inc 20240515 0 17.09 17.11 17.01 17.07 15226 17.07 down up incorrect
PKOH.US Park 20240515 0 26.42 26.8 25.9649 26.42 30516 26.42
PLAB.US Photronics Inc 20240515 0 29.5 29.59 28.98 29.32 215050 29.32 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240515 0 56.18 56.6 53.62 54.69 943643 54.69 down up incorrect
PLBC.US Plumas Bancorp 20240515 0 35.24 35.46 34.87 35.12 4700 35.12 down up incorrect
PLBY.US PLBY Group Inc 20240515 0 0.955 0.955 0.91 0.9157 199512 0.9157 down up incorrect
PLCE.US The Children's Place Inc 20240515 0 11.61 11.85 10.67 11 1111253 11 down up incorrect
PLL.US Piedmont Lithium Inc 20240515 0 15.95 16.1561 14.55 14.71 826725 14.71 down down correct
PLMI.US Plum Acquisition Corp. I 20240515 0 11.12 11.12 11.12 11.12 0 11.12
PLMIU.US Plum Acquisition Corp. I 20240515 0 11.14 11.14 11.14 11.14 0 11.14
PLMIW.US Plum Acquisition Corp. I 20240515 0 0.25 0.265 0.25 0.25 3217 0.25
PLMR.US Palomar Holdings Inc 20240515 0 84.21 84.99 82.2132 83.77 131557 83.77 down down correct
PLPC.US Preformed Line Products Company 20240515 0 132.025 135.33 132.025 135.33 18308 135.33 up up correct
PLRX.US Pliant Therapeutics Inc 20240515 0 14.56 16.52 14.3601 15.36 1269936 15.36 up up correct
PLSE.US Pulse Biosciences Inc 20240515 0 7.7 7.7 6.66 7.26 239597 7.26 down down correct
PLTK.US Playtika Holding Corp 20240515 0 8.9 8.98 8.755 8.97 974975 8.97 up up correct
PLUG.US Plug Power Inc 20240515 0 3.73 3.75 3.18 3.41 77000398 3.41 down down correct
PLUS.US ePlus inc 20240515 0 80 80.4568 79.32 80.13 183689 80.13 up up correct
PLXS.US Plexus Corp 20240515 0 109 109 107.805 108.38 63184 108.38 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240515 0 8.47 8.565 8.375 8.53 969459 8.53 up up correct
PMAAX.US PMAAX 20240515 0 10.32 10.32 10.32 10.32 0 10.32
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240515 0 2.14 2.14 2.09 2.09 10611 2.09 down down correct
PMD.US Psychemedics Corporation 20240515 0 2.65 2.665 2.5701 2.5701 2901 2.5701 down down correct
PMFLX.US PMFLX 20240515 0 10.32 10.32 10.32 10.32 0 10.32
PMGM.US Priveterra Acquisition Corp 20240515 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240515 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240515 0 19.3 19.46 19.2433 19.37 22544 19.37 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20240515 0 21.86 25.29 21.61 25.13 49971 25.13 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20240515 0 2.16 2.23 2.115 2.16 398569 2.16
PNBK.US Patriot National Bancorp Inc 20240515 0 3.7947 4.0114 3.55 3.575 2224 3.575 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20240515 0 85.17 85.76 83.89 84.7 186829 84.7 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20240515 0 23.55 23.89 23.4 23.8 43100 23.378 up down incorrect
PNNT.US PennantPark Investment Corporation 20240515 0 7.37 7.39 7.315 7.33 278354 7.33 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20240515 0 106.7499 106.7499 106.71 106.71 1127 106.71 down up incorrect
PNTG.US The Pennant Group Inc 20240515 0 22.67 23.12 22.52 22.86 171266 22.86 up down incorrect
POAI.US Predictive Oncology Inc 20240515 0 1.86 1.86 1.69 1.74 55502 1.74 down up incorrect
PODD.US Insulet Corporation 20240515 0 174.25 181.3 172.79 180.56 987665 180.56 up down incorrect
POLA.US Polar Power Inc 20240515 0 0.507 0.537 0.48 0.5369 201286 0.5369 up down incorrect
POOL.US Pool Corporation 20240515 0 377.49 383.89 374.74 383.07 315145 383.07 up down incorrect
POWI.US Power Integrations Inc 20240515 0 78.24 78.92 77.74 77.93 377623 77.93 down up incorrect
POWL.US Powell Industries Inc 20240515 0 160.42 168.53 160.42 167.26 220688 167.26 up up correct
POWW.US AMMO Inc 20240515 0 2.45 2.515 2.43 2.5 406906 2.5 up up correct
POWWP.US AMMO Inc 20240515 0 26.28 26.49 26.28 26.47 2200 26.47 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240515 0 23.65 23.72 23.28 23.45 339525 23.45 down down correct
PPBT.US Purple Biotech Ltd 20240515 0 0.54 0.54 0.5 0.5 63400 0.5 down down correct
PPC.US Pilgrim's Pride Corporation 20240515 0 38.66 39 38.22 38.32 664867 38.32 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240515 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240515 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240515 0 9.03 9.09 8.75 8.96 14644 8.96 down down correct
PPSI.US Pioneer Power Solutions Inc 20240515 0 4.01 4.1699 3.9301 4.14 59879 4.14 up up correct
PPTA.US Midas Gold Corp. 20240515 0 5.66 5.76 5.43 5.63 149008 5.63 down down correct
PRAA.US PRA Group Inc 20240515 0 25.69 25.93 25.14 25.42 196176 25.42 down down correct
PRAX.US Praxis Precision Medicines Inc 20240515 0 47.27 47.775 44 44 702982 44 down down correct
PRCH.US Porch Group Inc 20240515 0 2.76 2.92 2.65 2.86 1820370 2.86 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240515 0 66.19 77 65.5301 69.19 994812 69.19 up up correct
PRDEX.US PREDEX Funds 20240515 0 23.9 23.9 23.9 23.9 0 23.9
PRDO.US Perdoceo Education Corporation 20240515 0 23.97 24 23.5 23.56 428210 23.56 down down correct
PRFT.US Perficient Inc 20240515 0 73.59 73.71 73.53 73.58 705928 73.58 down down correct
PRFX.US PainReform Ltd 20240515 0 0.8383 0.84 0.7824 0.8001 35954 0.8001 down down correct
PRGS.US Progress Software Corporation 20240515 0 51.48 51.61 51.095 51.43 609015 51.43 down down correct
PRIM.US Primoris Services Corporation 20240515 0 50.07 51.65 49.745 51.27 500414 51.27 up up correct
PRIVX.US Sharespost 100 Fund 20240515 0 39.55 39.55 39.55 39.55 0 39.55
PRLD.US Prelude Therapeutics Incorporated 20240515 0 3.84 4.21 3.84 4 48888 4 up up correct
PRLVX.US PRLVX 20240515 0 38.9 38.9 38.9 38.9 0 38.9
PROC.US Procaps Group S.A. Ordinary Shares 20240515 0 2.75 2.75 2.52 2.59 43182 2.59 down down correct
PROCW.US Procaps Group S.A. Warrants 20240515 0 0.045 0.045 0.03 0.03 44723 0.03 down down correct
PROF.US Profound Medical Corp 20240515 0 7.98 8.92 7.98 8.54 41184 8.54 up up correct
PROV.US Provident Financial Holdings Inc 20240515 0 12.01 12.73 12.01 12.5 10693 12.5 up up correct
PRPH.US ProPhase Labs Inc 20240515 0 5 5.34 5 5.14 32876 5.14 up up correct
PRPL.US Purple Innovation Inc 20240515 0 1.51 1.53 1.43 1.48 393068 1.48 down down correct
PRPO.US Precipio Inc 20240515 0 6.4901 6.4901 6.2401 6.2401 1658 6.2401 down down correct
PRQR.US ProQR Therapeutics N.V 20240515 0 1.98 1.99 1.88 1.91 120844 1.91 down down correct
PRTA.US Prothena Corporation plc 20240515 0 21.37 22.44 20.98 22.39 454590 22.39 up up correct
PRTC.US PureTech Health plc 20240515 0 28.34 28.51 28.34 28.51 1593 28.51 up up correct
PRTG.US Portage Biotech Inc 20240515 0 0.27 0.27 0.25 0.2556 61659 0.2556 down down correct
PRTH.US Priority Technology Holdings Inc 20240515 0 3.53 3.53 3.42 3.44 24452 3.44 down down correct
PRTS.US CarParts.com Inc 20240515 0 1.1 1.12 1.05 1.06 787206 1.06 down down correct
PRVA.US Privia Health Group Inc 20240515 0 18.36 18.5 17.295 17.37 1145427 17.37 down down correct
PSA.US PQ 20240515 0 17.56 17.56 17.28 17.53 8232 17.53 down down correct
PSEC.US Prospect Capital Corporation 20240515 0 5.62 5.69 5.61 5.66 2235407 5.66 up up correct
PSHG.US Performance Shipping Inc 20240515 0 2.19 2.19 2.14 2.14 42754 2.14 down down correct
PSMT.US PriceSmart Inc 20240515 0 86.2 86.37 84.98 86.06 96443 86.06 down down correct
PSNL.US Personalis Inc 20240515 0 1.54 1.57 1.42 1.43 225346 1.43 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240515 0 18.11 18.11 18.11 18.11 0 18.11
PSTV.US Plus Therapeutics Inc 20240515 0 2.17 2.4717 2.1601 2.32 179611 2.32 up up correct
PSTX.US Poseida Therapeutics Inc 20240515 0 3 3.54 2.96 3.46 1233429 3.46 up up correct
PT.US Pintec Technology Holdings Limited 20240515 0 1.082 1.13 1.07 1.1 157152 1.1 up up correct
PTC.US PTC Inc 20240515 0 182.33 184.485 181.655 183.85 458677 183.85 up up correct
PTCT.US PTC Therapeutics Inc 20240515 0 32.03 33.79 31.92 33.66 573656 33.66 up up correct
PTDEX.US PREDEX 20240515 0 23.99 23.99 23.99 23.99 0 23.99
PTEN.US Patterson 20240515 0 11.01 11.07 10.74 11.01 4617408 11.01
PTGX.US Protagonist Therapeutics Inc 20240515 0 30 32.25 29.93 31.47 676139 31.47 up up correct
PTIX.US Protagenic Therapeutics Inc 20240515 0 1.3999 1.4 1.31 1.3895 4819 1.3895 down down correct
PTIXW.US Protagenic Therapeutics Inc 20240515 0 0.018 0.018 0.018 0.018 300 0.018
PTLO.US Portillo's Inc. Class A Common Stock 20240515 0 10.55 10.6 10.18 10.28 1599958 10.28 down down correct
PTMN.US Portman Ridge Finance Corporation 20240515 0 20.05 20.18 19.99 20.07 68820 20.07 up up correct
PTON.US Peloton Interactive Inc 20240515 0 4.32 4.38 4.045 4.07 14554800 4.07 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20240515 0 0.6094 0.618 0.5009 0.5156 306798 0.5156 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20240515 0 17.45 17.71 17.41 17.5 13681 17.5 up down incorrect
PTVE.US Pactiv Evergreen Inc 20240515 0 13.6 13.68 13.5 13.55 193023 13.55 down up incorrect
PUBM.US PubMatic Inc 20240515 0 23.07 23.39 22.39 23.29 396394 23.29 up down incorrect
PUCK.US Goal Acquisitions Corp 20240515 0 10.85 10.85 10.85 10.85 700 10.85
PUCKU.US Goal Acquisitions Corp 20240515 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20240515 0 0.0035 0.0035 0.0035 0.0035 1250 0.0035
PULM.US Pulmatrix Inc 20240515 0 1.89 1.98 1.8001 1.83 11529 1.83 down up incorrect
PUYI.US Puyi Inc 20240515 0 8.949 8.95 8.15 8.85 1838 8.85 down up incorrect
PVBC.US Provident Bancorp Inc 20240515 0 9.35 9.35 9.2 9.23 25807 9.23 down up incorrect
PWDEX.US PREDEX 20240515 0 23.99 23.99 23.99 23.99 0 23.99
PWFL.US PowerFleet Inc 20240515 0 5.38 5.56 5.38 5.5 1333584 5.5 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20240515 0 19.35 19.61 19.045 19.57 24900 19.57 up down incorrect
PWP.US Perella Weinberg Partners 20240515 0 15.05 15.48 15 15.08 458192 15.08 up down incorrect
PXLW.US Pixelworks Inc 20240515 0 1.29 1.29 1.06 1.21 7508535 1.21 down up incorrect
PXS.US Pyxis Tankers Inc 20240515 0 4.97 5.0432 4.9 4.92 47496 4.92 down up incorrect
PXSAP.US Pyxis Tankers Inc 20240515 0 24.9 24.9 24.9 24.9 100 24.9
PXSAW.US Pyxis Tankers Inc 20240515 0 1.15 1.4 1.07 1.07 25225 1.07 down up incorrect
PYCR.US Paycor HCM Inc. Common Stock 20240515 0 14.25 14.41 13.82 14.4 1868254 14.4 up down incorrect
PYPD.US PolyPid Ltd 20240515 0 4.33 4.74 4.33 4.74 1400 4.74 up down incorrect
PYPL.US PayPal Holdings Inc 20240515 0 65.11 65.53 63.48 63.9 10972600 63.9 down up incorrect
PYXS.US Pyxis Oncology Inc. 20240515 0 4.24 4.5 4.16 4.21 364075 4.21 down up incorrect
PZZA.US Papa John's International Inc 20240515 0 53.29 53.6 52.36 52.45 1202856 51.9874 down down correct
QCOM.US QUALCOMM Incorporated 20240515 0 190.01 196.08 190 194.61 11349080 194.61 up up correct
QCRH.US QCR Holdings Inc 20240515 0 59.2 59.53 58.9 59.26 25307 59.26 up up correct
QDEL.US Quidel Corporation 20240515 0 45.15 46.38 44.85 44.96 929065 44.96 down down correct
QFIN.US 360 DigiTech Inc 20240515 0 20.8 20.9 20.46 20.87 673799 20.87 up up correct
QH.US Quhuo Limited 20240515 0 0.588 0.5899 0.54 0.5547 67238 0.5547 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240515 0 4.1 4.17 3.93 3.97 287236 3.97 down down correct
QIWI.US QIWI plc 20240515 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240515 0 0.295 0.31 0.28 0.309 135916 0.309 up up correct
QLI.US Qilian International Holding Group Limited 20240515 0 0.7528 0.7528 0.6818 0.6901 5855 0.6901 down down correct
QLYS.US Qualys Inc 20240515 0 150.74 151.81 148.16 148.67 493000 148.67 down down correct
QMCO.US Quantum Corporation 20240515 0 0.555 0.57 0.5227 0.5599 139262 0.5599 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240515 0 0.78 0.8 0.7701 0.776 26308 0.776 down up incorrect
QNST.US QuinStreet Inc 20240515 0 17.72 17.87 17.34 17.68 390187 17.68 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240515 0 23.92 24 23.83 24 84100 24 up down incorrect
QRHC.US Quest Resource Holding Corporation 20240515 0 9.84 9.89 9.6555 9.8 44659 9.8 down up incorrect
QRTEA.US Qurate Retail Inc 20240515 0 0.7968 0.8098 0.7476 0.7485 7366866 0.7485 down up incorrect
QRTEB.US Qurate Retail Inc 20240515 0 4.3 4.3 3.89 4.04 1531 4.04 down up incorrect
QRTEP.US Qurate Retail Inc 20240515 0 48.75 49.76 48.73 49.76 31000 49.76 up down incorrect
QRVO.US Qorvo Inc 20240515 0 99.31 99.98 98.91 99.91 1195500 99.91 up down incorrect
QSI.US Quantum 20240515 0 1.87 1.926 1.82 1.86 461995 1.86 down up incorrect
QSIAW.US Quantum 20240515 0 0.2 0.2005 0.18 0.1895 43669 0.1895 down up incorrect
QTRX.US Quanterix Corporation 20240515 0 17.78 18.17 16.89 17.88 467727 17.88 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20240515 0 0.7909 0.8207 0.764 0.798 776252 0.798 up down incorrect
QUIK.US QuickLogic Corporation 20240515 0 12.36 12.775 12.0601 12.47 399011 12.47 up down incorrect
QURE.US uniQure N.V 20240515 0 5.04 5.175 5.02 5.06 462888 5.06 up up correct
RAIL.US FreightCar America Inc 20240515 0 3.83 3.9099 3.75 3.84 12155 3.84 up up correct
RAND.US Rand Capital Corporation 20240515 0 14.95 14.95 14.95 14.95 490 14.95
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240515 0 6 6.1199 5.44 5.53 212709 5.53 down down correct
RAPT.US RAPT Therapeutics Inc 20240515 0 4.1 4.285 4.05 4.245 1206430 4.245 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240515 0 41.5 41.775 41.04 41.12 674823 41.12 down down correct
RAVE.US RAVE Restaurant Group Inc 20240515 0 1.91 1.97 1.8454 1.94 8344 1.94 up up correct
RBB.US RBB Bancorp 20240515 0 18.74 18.75 18.575 18.69 19977 18.69 down down correct
RBBN.US Ribbon Communications Inc 20240515 0 3.27 3.315 3.2302 3.3 411398 3.3 up up correct
RBCAA.US Republic Bancorp Inc 20240515 0 54.15 54.5299 53.78 54.24 19664 54.24 up up correct
RBCN.US Rubicon Technology Inc 20240515 0 0.73 0.73 0.73 0.73 100 0.73
RBKB.US Rhinebeck Bancorp Inc 20240515 0 7.52 7.54 7.51 7.51 3130 7.51 down down correct
RCAT.US Red Cat Holdings Inc 20240515 0 1.11 1.15 1.05 1.11 490825 1.11
RCEL.US AVITA Medical Inc 20240515 0 8.92 8.97 8.115 8.2 329075 8.2 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240515 0 9.92 9.92 9.92 9.92 0 9.92
RCICX.US Resource Credit Income Fund Class C 20240515 0 10.03 10.03 10.03 10.03 0 10.03
RCIIX.US Resource Credit Income Fund Class I Shar 20240515 0 9.94 9.94 9.94 9.94 0 9.94
RCILX.US RCILX 20240515 0 9.92 9.92 9.92 9.92 0 9.92
RCIWX.US Resource Credit Income Fund Class W Shar 20240515 0 9.92 9.92 9.92 9.92 0 9.92
RCKT.US Rocket Pharmaceuticals Inc 20240515 0 23.97 24.46 23.53 23.66 419215 23.66 down down correct
RCKY.US Rocky Brands Inc 20240515 0 37.28 37.28 35.9525 36.92 31141 36.92 down down correct
RCM.US R1 RCM Inc 20240515 0 12.14 12.57 12.14 12.5 1587475 12.5 up up correct
RCMT.US RCM Technologies Inc 20240515 0 22.16 22.49 21.82 22.43 74295 22.43 up up correct
RCON.US Recon Technology Ltd 20240515 0 1.77 1.7899 1.68 1.7 27587 1.7 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240515 0 1.58 1.62 1.4664 1.55 5711 1.55 down down correct
RDCM.US RADCOM Ltd 20240515 0 10.54 10.54 9.1801 9.41 59082 9.41 down down correct
RDFN.US Redfin Corporation 20240515 0 8.33 8.4199 7.81 7.86 4426291 7.86 down down correct
RDHL.US RedHill Biopharma Ltd 20240515 0 0.453 0.462 0.4505 0.46 206642 0.46 up up correct
RDI.US Reading International Inc 20240515 0 1.79 1.82 1.68 1.68 2694 1.68 down down correct
RDNT.US RadNet Inc 20240515 0 57.38 58.32 56.86 58.24 360391 58.24 up up correct
RDUS.US Radius Health Inc 20240515 0 19.69 19.7 18.32 18.78 168200 18.78 down down correct
RDVT.US Red Violet Inc 20240515 0 21 21.65 20.83 21.65 67155 21.65 up up correct
RDWR.US Radware Ltd 20240515 0 19.99 20.19 19.83 20.07 267097 20.07 up up correct
REAL.US The RealReal Inc 20240515 0 4.31 4.64 4.1425 4.55 3720418 4.55 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240515 0 5.01 5.01 4.76 5 1002295 5 down down correct
REE.US REE Automotive Ltd. 20240515 0 4.72 4.7416 4.54 4.72 21036 4.72
REED.US Reed's Inc 20240515 0 1.46 1.53 1.46 1.51 2700 1.51 up up correct
REFR.US Research Frontiers Incorporated 20240515 0 2.15 2.23 2 2.11 72758 2.11 down down correct
REG.US Regency Centers Corporation 20240515 0 60.53 60.62 60.04 60.55 869607 60.55 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20240515 0 988 988.96 966.34 978.21 593300 978.21 down up incorrect
REKR.US Rekor Systems Inc 20240515 0 1.68 1.83 1.66 1.82 3111183 1.82 up down incorrect
RELI.US Reliance Global Group Inc 20240515 0 0.32 0.59 0.2811 0.3699 26919480 0.3699 up down incorrect
RELL.US Richardson Electronics Ltd 20240515 0 10.67 10.67 10.46 10.53 89988 10.53 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20240515 0 14.32 14.4 14.14 14.23 2908637 14.23 down up incorrect
REPL.US Replimune Group Inc 20240515 0 6.92 6.96 6.72 6.81 553697 6.81 down up incorrect
RETO.US ReTo Eco 20240515 0 1.4601 1.8 1.4198 1.78 347537 1.78 up down incorrect
REYN.US Reynolds Consumer Products Inc 20240515 0 29.14 29.2 28.82 29.02 356526 28.79 down down correct
RFIL.US RF Industries Ltd 20240515 0 2.93 3 2.93 2.97 2289 2.97 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240515 0 5.208 5.208 5.208 5.208 131 5.208
RGCO.US RGC Resources Inc 20240515 0 20.91 21.1594 20.62 20.75 21582 20.75 down down correct
RGEN.US Repligen Corporation 20240515 0 174.42 176.94 172.53 176.03 467344 176.03 up up correct
RGLD.US Royal Gold Inc 20240515 0 129.7 131.12 128.21 130.48 342827 130.48 up up correct
RGLS.US Regulus Therapeutics Inc 20240515 0 2.09 2.13 1.94 2.02 605594 2.02 down down correct
RGNX.US REGENXBIO Inc 20240515 0 16.28 16.85 16.01 16.23 401011 16.23 down down correct
RGP.US Resources Connection Inc 20240515 0 11.42 11.46 11.25 11.42 245852 11.42
RIBT.US RiceBran Technologies 20240515 0 0.14 0.16 0.13 0.16 15700 0.16 up up correct
RICK.US RCI Hospitality Holdings Inc 20240515 0 48.01 48.6186 47.13 48.37 90590 48.37 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240515 0 0.98 0.9955 0.955 0.9694 603807 0.9694 down down correct
RILY.US B. Riley Financial Inc 20240515 0 35 35.14 31.91 32.16 1304145 32.16 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240515 0 21.28 21.67 20.66 20.67 24200 20.67 down down correct
RILYM.US RILYM 20240515 0 24.26 24.3 24.25 24.3 22000 24.3 up up correct
RILYN.US B. Riley Financial Inc 20240515 0 21.16 21.16 20.03 20.3 54500 20.3 down down correct
RILYP.US B. Riley Financial Inc 20240515 0 19.225 19.75 19.02 19.71 14900 19.71 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240515 0 18.51 18.65 18.186 18.34 11800 18.34 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240515 0 17 17.06 16.3 16.48 52200 16.48 down down correct
RIOT.US Riot Blockchain Inc 20240515 0 10.15 10.4 9.755 10.38 18179770 10.38 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240515 0 11.06 11.14 10.14 10.2 64347727 10.2 down down correct
RKDA.US Arcadia Biosciences Inc 20240515 0 2.64 3.05 2.64 2.9 96089 2.9 up up correct
RKLB.US Rocket Lab USA Inc. 20240515 0 4.6 4.64 4.315 4.34 11808230 4.34 down down correct
RLAY.US Relay Therapeutics Inc 20240515 0 6.52 6.96 6.44 6.795 2130636 6.795 up up correct
RLMD.US Relmada Therapeutics Inc 20240515 0 3.72 3.75 3.46 3.48 67528 3.48 down down correct
RLYB.US Rallybio Corporation Common Stock 20240515 0 1.78 1.92 1.77 1.91 227530 1.91 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240515 0 11 11.64 11 11.64 1554 11.64 up up correct
RMBL.US RumbleON Inc 20240515 0 6.35 6.69 6.21 6.51 102312 6.51 up up correct
RMBS.US Rambus Inc 20240515 0 59 59.6 57.8 59.52 1025584 59.52 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240515 0 3.34 3.3537 3.08 3.11 15818 3.11 down down correct
RMGC.US RMG Acquisition Corp. III 20240515 0 9.75 9.75 9.75 9.75 0 9.75
RMGCU.US RMG Acquisition Corp. III 20240515 0 9.4 9.4 9.4 9.4 0 9.4
RMNI.US Rimini Street Inc 20240515 0 2.42 2.43 2.37 2.42 187421 2.42
RMR.US The RMR Group Inc 20240515 0 24.33 24.33 23.72 23.99 61905 23.99 down down correct
RMTI.US Rockwell Medical Inc 20240515 0 1.67 1.82 1.67 1.71 188455 1.71 up up correct
RNA.US Avidity Biosciences Inc 20240515 0 29.29 30.54 28.4 29.51 1680704 29.51 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240515 0 0.73 0.9274 0.7002 0.8066 2471118 0.8066 up up correct
RNLX.US Renalytix Plc 20240515 0 0.665 0.68 0.5116 0.567 875560 0.567 down down correct
RNST.US Renasant Corporation 20240515 0 31.38 31.455 30.78 31.21 143824 31.21 down down correct
RNW.US Renew Energy Global PLC 20240515 0 6.1 6.53 6.09 6.46 1047182 6.46 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240515 0 0.425 0.46 0.425 0.446 4100 0.446 up up correct
RNXT.US RenovoRx Inc. Common Stock 20240515 0 1.48 1.48 1.38 1.39 18547 1.39 down down correct
ROAD.US Construction Partners Inc 20240515 0 55.5 57.59 55.48 57.24 753351 57.24 up up correct
ROCK.US Gibraltar Industries Inc 20240515 0 75.6 76.435 74.955 75.3 94870 75.3 down down correct
ROIC.US Retail Opportunity Investments Corp 20240515 0 12.6 12.67 12.54 12.63 509873 12.63 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240515 0 11.53 11.65 11.46 11.5 2900374 11.5 down down correct
ROKU.US Roku Inc 20240515 0 63.88 64.2 61.51 62.27 3920414 62.27 down down correct
ROOT.US Root Inc 20240515 0 62.83 65.5247 59.61 61.37 479542 61.37 down down correct
ROST.US Ross Stores Inc 20240515 0 133.19 134.17 132.745 133 1958952 133 down down correct
RPAY.US Repay Holdings Corporation 20240515 0 10.65 10.875 10.235 10.31 443536 10.31 down down correct
RPD.US Rapid7 Inc 20240515 0 38.52 39.62 37.25 39.38 2327532 39.38 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20240515 0 1.58 1.65 1.57 1.6 424880 1.6 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240515 0 0.849 0.869 0.8099 0.8099 19397 0.8099 down down correct
RPRX.US Royalty Pharma plc 20240515 0 28.22 28.375 28.11 28.21 1906709 28 down down correct
RPTX.US Repare Therapeutics Inc 20240515 0 3.75 3.8 3.5 3.57 182946 3.57 down down correct
RRBI.US Red River Bancshares Inc 20240515 0 47.9 47.99 47.85 47.99 8703 47.99 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240515 0 7.8 7.81 7.18 7.24 366731 7.24 down down correct
RRR.US Red Rock Resorts Inc 20240515 0 50.93 52.05 50.58 52.03 593667 52.03 up up correct
RSLS.US ReShape Lifesciences Inc 20240515 0 0.1661 0.1756 0.1661 0.174 487887 0.174 up up correct
RSSS.US Research Solutions Inc 20240515 0 2.95 2.95 2.83 2.88 23476 2.88 down down correct
RSVR.US Reservoir Media Inc 20240515 0 8.49 8.5 8.43 8.44 18805 8.44 down down correct
RSVRW.US Reservoir Media Management Inc 20240515 0 1.145 1.145 1.145 1.145 0 1.145
RUN.US Sunrun Inc 20240515 0 12.87 13.2 11.655 12.09 13703800 12.09 down down correct
RUSHA.US Rush Enterprises Inc 20240515 0 45.89 45.9 45.31 45.85 207273 45.85 down down correct
RUSHB.US Rush Enterprises Inc 20240515 0 42.57 43.2 42.2101 43.2 12772 43.2 up up correct
RVMD.US Revolution Medicines Inc 20240515 0 38.1 39.93 38.08 39.39 1343383 39.39 up up correct
RVNC.US Revance Therapeutics Inc 20240515 0 3.58 3.65 3.27 3.31 2559951 3.31 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240515 0 1.8 1.81 1.6 1.71 412610 1.71 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240515 0 0.3262 0.3262 0.3 0.3 19309 0.3 down down correct
RVSB.US Riverview Bancorp Inc 20240515 0 4.09 4.17 4.05 4.12 18281 4.12 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240515 0 11.7 11.78 11.6 11.71 587600 11.71 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240515 0 10.34 10.665 9.68 10.01 6873234 10.01 down down correct
RXST.US RxSight Inc. Common Stock 20240515 0 61.24 64.485 61.22 64.29 543519 64.29 up up correct
RXT.US Rackspace Technology Inc 20240515 0 2.09 2.21 2 2.16 1525495 2.16 up up correct
RYAAY.US Ryanair Holdings plc 20240515 0 129.04 129.72 127.44 128.22 603877 128.22 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240515 0 41.14 41.89 39.34 39.6 314629 39.6 down down correct
RZB.US Reinsurance Group of America Incorporated 20240515 0 25.3 25.42 25.21 25.26 17400 25.26 down down correct
RZLT.US Rezolute Inc 20240515 0 2.62 2.75 2.61 2.65 149421 2.65 up up correct
SABR.US Sabre Corporation 20240515 0 3.15 3.19 3.05 3.17 5181431 3.17 up up correct
SABS.US SAB Biotherapeutics Inc 20240515 0 4 4.001 4 4 1803 4
SABSW.US SAB Biotherapeutics Inc 20240515 0 0.03 0.03 0.03 0.03 2689 0.03
SAFT.US Safety Insurance Group Inc 20240515 0 80.74 80.74 79.33 79.62 42957 79.62 down down correct
SAGE.US Sage Therapeutics Inc 20240515 0 12.32 12.58 11.69 11.71 958628 11.71 down down correct
SAIA.US Saia Inc 20240515 0 409.79 414.33 406.235 409.88 291933 409.88 up up correct
SALM.US Salem Media Group Inc 20240515 0 0.34 0.386 0.34 0.35 16163 0.35 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240515 0 15.06 15.37 14.84 15.34 30128 15.34 up up correct
SANA.US Sana Biotechnology Inc 20240515 0 8.94 9.305 8.7 9.27 1494014 9.27 up up correct
SANM.US Sanmina Corporation 20240515 0 66.34 66.84 65.65 65.95 249554 65.95 down down correct
SANW.US S&W Seed Company 20240515 0 0.385 0.41 0.3701 0.385 45762 0.385
SASR.US Sandy Spring Bancorp Inc 20240515 0 23.47 23.71 23.33 23.57 372401 23.57 up up correct
SATS.US EchoStar Corporation 20240515 0 17 17.6 16.76 17.45 1152665 17.45 up up correct
SAVA.US Cassava Sciences Inc 20240515 0 23.5 24.12 22.82 23.01 867788 23.01 down down correct
SBAC.US SBA Communications Corporation 20240515 0 204.42 208.225 201.63 202.36 1247777 202.36 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240515 0 24.4 24.49 23.94 24.11 526783 24.11 down down correct
SBET.US Sharplink Gaming Ltd 20240515 0 1.09 1.09 1.0499 1.07 2396 1.07 down down correct
SBFG.US SB Financial Group Inc 20240515 0 13.56 13.72 13.56 13.6 2889 13.6 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240515 0 15.83 15.83 14.15 14.41 493329 14.41 down down correct
SBLK.US Star Bulk Carriers Corp 20240515 0 25.35 25.385 25.11 25.31 1017204 25.31 down down correct
SBNY.US Signature Bank 20240515 0 3.49 3.59 2.41 3.4 255984 3.4 down down correct
SBRA.US Sabra Health Care REIT Inc 20240515 0 14.85 14.92 14.435 14.51 2732636 14.2094 down down correct
SBSI.US Southside Bancshares Inc 20240515 0 28.29 28.35 27.96 28.02 112751 28.02 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240515 0 5.06 5.06 5.0003 5.035 32021 5.035 down down correct
SBUX.US Starbucks Corporation 20240515 0 75.9 76.03 75.32 75.7 8826500 75.13 down down correct
SCHL.US Scholastic Corporation 20240515 0 36.2 36.35 35.7 35.8 87664 35.8 down down correct
SCKT.US Socket Mobile Inc 20240515 0 1.441 1.46 1.42 1.43 58985 1.43 down down correct
SCOR.US comScore Inc 20240515 0 14.21 14.46 13.41 13.41 21239 13.41 down down correct
SCPH.US scPharmaceuticals Inc 20240515 0 4.35 4.79 4.0094 4.57 828706 4.57 up up correct
SCPS.US Scopus BioPharma Inc 20240515 0 0.0021 0.0021 0.0021 0.0021 1000 0.0021
SCSC.US ScanSource Inc 20240515 0 48.4 49.61 48.4 49.49 147302 49.49 up up correct
SCVL.US Shoe Carnival Inc 20240515 0 36.37 36.425 35.595 36 147969 36 down down correct
SCWX.US SecureWorks Corp 20240515 0 6.29 6.4038 6.2 6.25 25756 6.25 down down correct
SCYX.US SCYNEXIS Inc 20240515 0 1.99 2.27 1.99 2.26 616249 2.26 up up correct
SDGR.US Schrödinger Inc 20240515 0 23.85 24.09 23.13 23.36 713281 23.36 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240515 0 3.11 3.21 2.9365 3.03 318482 3.03 down down correct
SEAC.US SeaChange International Inc 20240515 0 5.15 5.15 5.15 5.15 900 5.15
SEAT.US Vivid Seats Inc. Class A Common Stock 20240515 0 5.25 5.305 5.09 5.17 1375355 5.17 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240515 0 0.75 0.758 0.643 0.75 2400 0.75
SEDG.US SolarEdge Technologies Inc 20240515 0 55.87 56.52 51.28 51.35 1936422 51.35 down down correct
SEED.US Origin Agritech Limited 20240515 0 5.56 5.8 5.1115 5.45 106130 5.45 down down correct
SEEL.US Seelos Therapeutics Inc 20240515 0 0.253 0.3041 0.2507 0.2902 250850 2.3216 up down incorrect
SEER.US Seer Inc 20240515 0 2.17 2.215 2.1 2.14 327347 2.14 down up incorrect
SEIC.US SEI Investments Company 20240515 0 68 68.53 68 68.46 471452 68.46 up down incorrect
SELF.US Global Self Storage Inc 20240515 0 5.09 5.18 5.06 5.1 26263 5.1 up down incorrect
SENEA.US Seneca Foods Corporation 20240515 0 60.24 60.52 59.57 60.18 47777 60.18 down up incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20240515 0 8.35 8.65 8.12 8.43 137122 8.43 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20240515 0 39.3 39.3 39.3 39.3 219 39.3
SFBS.US ServisFirst Bancshares Inc 20240515 0 67.5 67.83 65.45 66.07 141067 66.07 down up incorrect
SFIX.US Stitch Fix Inc 20240515 0 2.57 2.61 2.435 2.47 730659 2.47 down up incorrect
SFM.US Sprouts Farmers Market Inc 20240515 0 76.77 77.1 75.82 76.84 741175 76.84 up down incorrect
SFNC.US Simmons First National Corporation 20240515 0 18.32 18.3986 18.04 18.31 337279 18.31 down up incorrect
SFST.US Southern First Bancshares Inc 20240515 0 27.52 27.78 27.29 27.78 8552 27.78 up up correct
SGA.US Saga Communications Inc 20240515 0 20.201 20.525 19.76 19.99 14029 19.99 down down correct
SGBX.US SG Blocks Inc 20240515 0 3.79 3.92 3.66 3.88 146388 3.88 up up correct
SGC.US Superior Group of Companies Inc 20240515 0 20.28 20.5923 20.06 20.14 87585 19.9987 down down correct
SGH.US SMART Global Holdings Inc 20240515 0 19.4 19.93 19.045 19.91 1051109 19.91 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240515 0 5.49 5.6006 5.41 5.55 74785 5.55 up up correct
SGMA.US SigmaTron International Inc 20240515 0 4.84 4.85 4.6501 4.77 9274 4.77 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240515 0 18.19 18.3799 16.83 17.05 841621 17.05 down down correct
SGMO.US Sangamo Therapeutics Inc 20240515 0 0.59 0.598 0.5699 0.5801 1915830 0.5801 down up incorrect
SGRP.US SPAR Group Inc 20240515 0 1.8 1.89 1.71 1.77 186668 1.77 down up incorrect
SGRY.US Surgery Partners Inc 20240515 0 27.5 27.68 26.75 27.07 1247405 27.07 down up incorrect
SHBI.US Shore Bancshares Inc 20240515 0 11.07 11.2 11.06 11.15 39939 11.15 up down incorrect
SHC.US Sotera Health Company 20240515 0 11.55 11.57 11.23 11.41 554260 11.41 down up incorrect
SHCR.US Sharecare Inc 20240515 0 0.756 0.8 0.73 0.7601 1757088 0.7601 up down incorrect
SHCRW.US Sharecare Inc 20240515 0 0.016 0.016 0.016 0.016 200 0.016
SHEN.US Shenandoah Telecommunications Company 20240515 0 17.57 17.77 17.34 17.71 183524 17.71 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240515 0 11.04 11.04 9.85 10.57 593084 10.57 down down correct
SHLS.US Shoals Technologies Group Inc 20240515 0 7.28 7.42 6.73 6.79 4785052 6.79 down down correct
SHO.US PI 20240515 0 19.86 19.86 19.75 19.82 2149 19.82 down down correct
SHOO.US Steven Madden Ltd 20240515 0 42.59 42.78 42.11 42.49 513775 42.49 down down correct
SHYF.US The Shyft Group Inc 20240515 0 12.74 12.74 12.35 12.57 233646 12.52 down down correct
SIBN.US SI 20240515 0 14.87 15.12 14.45 15.11 333664 15.11 up up correct
SIEB.US Siebert Financial Corp 20240515 0 2.355 2.43 2.2377 2.38 17276 2.38 up up correct
SIFY.US Sify Technologies Limited 20240515 0 1.23 1.23 1.2 1.22 37879 1.22 down down correct
SIGA.US SIGA Technologies Inc 20240515 0 8.08 8.11 7.755 7.8 840495 7.8 down down correct
SIGI.US Selective Insurance Group Inc 20240515 0 96.61 96.77 95.92 96.05 206290 96.05 down down correct
SIGIP.US Selective Insurance Group Inc 20240515 0 18.51 18.56 18.51 18.56 2000 18.56 up up correct
SILC.US Silicom Ltd 20240515 0 17.06 17.06 16.65 16.8 53099 16.8 down down correct
SILK.US Silk Road Medical Inc 20240515 0 21.64 21.85 21.11 21.66 429262 21.66 up up correct
SIMO.US Silicon Motion Technology Corporation 20240515 0 75.29 76.63 74.36 76 421640 76 up up correct
SINT.US Sintx Technologies Inc 20240515 0 0.1333 0.228 0.103 0.1276 1003513000 0.1276 down down correct
SIRI.US Sirius XM Holdings Inc 20240515 0 3.19 3.21 3.03 3.04 23556100 3.04 down down correct
SISI.US Shineco Inc 20240515 0 0.7604 0.845 0.7604 0.77 98099 0.77 up up correct
SITM.US SiTime Corporation 20240515 0 129.84 129.84 126.12 129.53 177956 129.53 down down correct
SJ.US Scienjoy Holding Corporation 20240515 0 1.08 1.08 0.9263 1.025 42729 1.025 down down correct
SKIN.US The Beauty Health Company 20240515 0 2.76 2.85 2.69 2.77 1094030 2.77 up up correct
SKYT.US SkyWater Technology Inc 20240515 0 8.35 8.42 7.94 8.25 739569 8.25 down down correct
SKYW.US SkyWest Inc 20240515 0 77.32 78.4 76.8185 77.04 220278 77.04 down down correct
SLAB.US Silicon Laboratories Inc 20240515 0 133.34 133.34 128.83 131.57 163112 131.57 down down correct
SLAMU.US Slam Corp 20240515 0 11.07 11.07 11.07 11.07 800 11.07
SLDB.US Solid Biosciences Inc 20240515 0 9.99 10.46 9.59 9.69 68343 9.69 down down correct
SLGL.US Sol 20240515 0 0.7006 0.7006 0.66 0.6997 44039 0.6997 down down correct
SLGN.US Silgan Holdings Inc 20240515 0 47.68 47.68 47.07 47.11 514843 47.11 down down correct
SLM.US SLM Corporation 20240515 0 21.41 21.46 20.91 21.01 1506546 21.01 down down correct
SLMBP.US SLM Corporation 20240515 0 77.26 77.5 77.21 77.49 2500 77.49 up up correct
SLN.US Silence Therapeutics plc 20240515 0 21.2 22.66 21.2 22.33 67859 22.33 up up correct
SLNG.US Stabilis Solutions Inc 20240515 0 4.1 4.15 4.0415 4.0415 9320 4.0415 down down correct
SLNH.US Soluna Holdings Inc 20240515 0 2.5 2.7 2.5 2.61 75437 2.61 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240515 0 2.24 2.25 1.85 2.06 11400 2.06 down down correct
SLNO.US Soleno Therapeutics Inc 20240515 0 44.52 45.7899 44.133 45.21 531722 45.21 up down incorrect
SLP.US Simulations Plus Inc 20240515 0 50.08 51.22 49.8 50.25 76374 50.25 up down incorrect
SLRC.US SLR Investment Corp 20240515 0 16.2 16.24 16.08 16.08 119624 16.08 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20240515 0 0.479 0.4791 0.452 0.458 14595 0.458 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20240515 0 1.35 1.48 1.34 1.47 1518452 1.47 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20240515 0 42.39 42.475 42.145 42.46 42769 42.46 up down incorrect
SMBK.US SmartFinancial Inc 20240515 0 22.82 22.825 22.57 22.81 26176 22.81 down up incorrect
SMCI.US Super Micro Computer Inc 20240515 0 844.01 954.4999 835.27 952.36 9752896 952.36 up down incorrect
SMID.US Smith 20240515 0 33.89 36.48 32.58 35.99 33606 35.99 up down incorrect
SMIT.US Schmitt Industries Inc 20240515 0 0.0051 0.0051 0.0051 0.0051 0 0.0051
SMLR.US Semler Scientific Inc. Common Stock 20240515 0 23.7 23.79 22.78 23.7 72108 23.7
SMMT.US Summit Therapeutics Inc 20240515 0 4.81 4.8899 4.41 4.49 1836454 4.49 down down correct
SMPL.US The Simply Good Foods Company 20240515 0 37.97 37.97 36.91 37.15 710878 37.15 down down correct
SMSI.US Smith Micro Software Inc 20240515 0 2.78 2.83 2.67 2.68 158640 2.68 down down correct
SMTC.US Semtech Corporation 20240515 0 39.92 40.365 38.52 39.96 1170682 39.96 up up correct
SMTI.US Sanara MedTech Inc 20240515 0 29.88 34.295 29.57 34.06 31362 34.06 up up correct
SNAX.US Stryve Foods Inc 20240515 0 1.9 1.9 1.72 1.72 9606 1.72 down down correct
SNAXW.US Stryve Foods Inc 20240515 0 0.0086 0.0086 0.0086 0.0086 1500 0.0086
SNBR.US Sleep Number Corporation 20240515 0 16.18 16.52 15.68 16.36 276788 16.36 up up correct
SNCR.US Synchronoss Technologies Inc 20240515 0 8.85 10.43 8.775 10.1 125845 10.1 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240515 0 20.95 21.05 20.95 21 15700 21 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20240515 0 11.61 11.695 11 11.01 424766 11.01 down down correct
SND.US Smart Sand Inc 20240515 0 2.2 2.2297 2.17 2.175 88221 2.175 down down correct
SNDL.US Sundial Growers Inc 20240515 0 2.68 2.68 2.47 2.57 7606004 2.57 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240515 0 22.25 22.49 21.83 21.94 644043 21.94 down down correct
SNES.US SenesTech Inc 20240515 0 0.65 0.696 0.6136 0.6689 94438 0.6689 up up correct
SNEX.US StoneX Group Inc 20240515 0 75.36 75.693 74.36 75.19 103427 75.19 down up incorrect
SNFCA.US Security National Financial Corporation 20240515 0 7.64 7.84 7.6284 7.81 80205 7.81 up down incorrect
SNGX.US Soligenix Inc 20240515 0 0.3992 0.3992 0.3609 0.3635 483616 0.3635 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240515 0 0.151 0.1529 0.1491 0.15 184081 0.15 down up incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20240515 0 10.6 10.63 10.6 10.63 494793 10.63 up down incorrect
SNPS.US Synopsys Inc 20240515 0 565.8 582.965 564.88 580.2 968184 580.2 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20240515 0 4.69 5.09 4.5 4.71 92657 4.71 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20240515 0 1.52 1.6 1.45 1.49 85071 1.49 down up incorrect
SNT.US Senstar Technologies Ltd. 20240515 0 1.43 1.46 1.4 1.45 7720 1.45 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240515 0 1.92 2.45 1.89 2.0765 138231 2.0765 up down incorrect
SNY.US Sanofi 20240515 0 49.53 49.685 48.81 49.01 4258023 49.01 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20240515 0 7.63 7.63 7.21 7.27 35185391 7.27 down up incorrect
SOHO.US Sotherly Hotels Inc 20240515 0 1.4 1.4206 1.38 1.39 23155 1.39 down up incorrect
SOHOB.US Sotherly Hotels Inc 20240515 0 19.98 20 19.6 19.98 2000 19.98
SOHON.US Sotherly Hotels Inc 20240515 0 19.97 20 19.97 19.97 1300 19.97
SOHOO.US Sotherly Hotels Inc 20240515 0 19.3 19.6 19.3 19.59 2200 19.59 up down incorrect
SOHU.US Sohu.com Limited 20240515 0 11.74 12 11.67 11.91 24442 11.91 up down incorrect
SONM.US Sonim Technologies Inc 20240515 0 0.5205 0.6187 0.48 0.5025 398497 0.5025 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240515 0 1.83 1.9 1.7194 1.79 7552 1.79 down down correct
SONO.US Sonos Inc 20240515 0 17.57 17.63 17.15 17.24 1638449 17.24 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240515 0 1.93 2.08 1.915 1.93 69212 1.93
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240515 0 4.75 4.75 4.51 4.64 56765 4.64 down down correct
SOTK.US Sono 20240515 0 5.0299 5.0299 4.815 4.9499 1310 4.9499 down down correct
SP.US SP Plus Corporation 20240515 0 53.98 54 53.98 53.99 0 53.99 up up correct
SPCB.US SuperCom Ltd 20240515 0 0.27 0.28 0.2 0.2 33480100 0.2 down down correct
SPFI.US South Plains Financial Inc 20240515 0 27 27.04 26.86 27 28665 27
SPI.US SPI Energy Co. Ltd 20240515 0 0.531 0.5951 0.531 0.583 97950 0.583 up up correct
SPNS.US Sapiens International Corporation N.V 20240515 0 34.79 35.33 34.53 34.65 100690 34.65 down down correct
SPOK.US Spok Holdings Inc 20240515 0 15.21 15.34 15.07 15.32 90345 15.32 up up correct
SPRB.US Spruce Biosciences Inc 20240515 0 0.821 0.825 0.7705 0.8 750004 0.8 down down correct
SPRO.US Spero Therapeutics Inc 20240515 0 1.6 1.69 1.6 1.62 249503 1.62 up up correct
SPSC.US SPS Commerce Inc 20240515 0 198 199.345 196.465 198.67 148614 198.67 up up correct
SPT.US Sprout Social Inc 20240515 0 30.01 30.12 28.931 29.47 1123513 29.47 down down correct
SPTN.US SpartanNash Company 20240515 0 20.74 20.74 20.45 20.62 204153 20.62 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240515 0 3.45 3.4699 3.29 3.35 263489 3.35 down down correct
SPWR.US SunPower Corporation 20240515 0 3.4 3.76 3.01 3.11 25416471 3.11 down down correct
SQFT.US Presidio Property Trust Inc 20240515 0 0.9079 0.92 0.8607 0.9165 12530 0.9165 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240515 0 17.48 17.5 17.35 17.35 4000 17.35 down down correct
SQLLW.US SeqLL Inc. Warrant 20240515 0 0.0021 0.0021 0.0021 0.0021 122 0.0021
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240515 0 10.75 10.75 9.53 10.48 1612534 10.48 down down correct
SRAX.US SRAX Inc 20240515 0 0.1899 0.19 0.15 0.15 10942 0.15 down down correct
SRCE.US 1st Source Corporation 20240515 0 52.76 53 52.41 52.56 38801 52.56 down down correct
SRCL.US Stericycle Inc 20240515 0 46.8 46.82 46.35 46.54 204817 46.54 down down correct
SRDX.US Surmodics Inc 20240515 0 33.34 34.16 32.98 33.56 183250 33.56 up up correct
SRPT.US Sarepta Therapeutics Inc 20240515 0 134 134.715 132.1 132.5 762810 132.5 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240515 0 53.15 53.15 53.15 53.15 0 53.15
SRRK.US Scholar Rock Holding Corporation 20240515 0 14.4 14.67 13.84 14.04 969841 14.04 down down correct
SRTS.US Sensus Healthcare Inc 20240515 0 5.29 6.205 5.25 6.14 879071 6.14 up up correct
SRZN.US Surrozen Inc. Common Stock 20240515 0 9.8801 10.5 9.77 10.1525 44045 10.1525 up up correct
SRZNW.US Surrozen Inc. Warrant 20240515 0 0.021 0.0211 0.02 0.02 0 0.02 down down correct
SSB.US South State Corporation 20240515 0 81.8 82.38 80.73 81.4 287522 81.4 down down correct
SSBI.US Summit State Bank 20240515 0 8.84 9.05 8.75 9 19283 9 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240515 0 27.38 27.49 26.535 27.05 14839 27.05 down down correct
SSKN.US STRATA Skin Sciences Inc 20240515 0 0.3829 0.47 0.3829 0.42 38276 0.42 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240515 0 63.23 63.83 63.185 63.57 1411390 63.57 up up correct
SSNT.US SilverSun Technologies Inc 20240515 0 15.73 15.99 15.25 15.8 16728 15.8 up up correct
SSP.US The E.W. Scripps Company 20240515 0 3.67 3.68 3.26 3.31 1116207 3.31 down down correct
SSRM.US SSR Mining Inc 20240515 0 5.48 5.54 5.32 5.44 3738676 5.44 down down correct
SSSS.US SuRo Capital Corp 20240515 0 3.94 4.17 3.9004 4.16 91288 4.16 up up correct
SSTI.US ShotSpotter Inc 20240515 0 14.18 14.53 13.78 13.91 68435 13.91 down down correct
SSYS.US Stratasys Ltd 20240515 0 9.94 9.955 9.635 9.71 283148 9.71 down up incorrect
STAA.US STAAR Surgical Company 20240515 0 44.23 44.66 42.47 43.14 320314 43.14 down up incorrect
STAB.US Statera Biopharma Inc 20240515 0 0.0007 0.0007 0.0007 0.0007 1510 0.0007
STAF.US Staffing 360 Solutions Inc 20240515 0 0.29 0.292 0.2801 0.2919 60933 0.2919 up down incorrect
STBA.US S&T Bancorp Inc 20240515 0 32.2 32.25 31.86 32.2 128535 32.2
STCN.US Steel Connect Inc 20240515 0 12.54 12.6 12.45 12.58 12072 12.58 up down incorrect
STEP.US StepStone Group Inc 20240515 0 38.33 38.78 38.06 38.72 327544 38.72 up down incorrect
STER.US Sterling Check Corp. Common Stock 20240515 0 15.63 15.63 15.42 15.51 768322 15.51 down up incorrect
STGW.US MDC Partners Inc 20240515 0 7.02 7.02 6.72 6.84 1076252 6.84 down up incorrect
STIM.US Neuronetics Inc 20240515 0 2.43 2.6285 2.4 2.43 257626 2.43
STKL.US SunOpta Inc 20240515 0 5.91 5.92 5.6 5.6 909749 5.6 down down correct
STKS.US The ONE Group Hospitality Inc 20240515 0 5.99 5.99 5.58 5.69 145570 5.69 down down correct
STLD.US Steel Dynamics Inc 20240515 0 135.57 137.795 135.45 136.93 1146746 136.93 up up correct
STNE.US StoneCo Ltd 20240515 0 15.44 15.64 14.9 14.985 6799217 14.985 down down correct
STOK.US Stoke Therapeutics Inc 20240515 0 13.25 14.8 13.17 14.13 1305308 14.13 up up correct
STRA.US Strategic Education Inc 20240515 0 120.99 120.99 118.67 118.98 128597 118.98 down down correct
STRL.US Sterling Construction Company Inc 20240515 0 129.56 136.1 128.26 135.55 598662 135.55 up up correct
STRM.US Streamline Health Solutions Inc 20240515 0 0.301 0.322 0.29 0.305 112266 0.305 up up correct
STRO.US Sutro Biopharma Inc 20240515 0 4.34 4.46 3.9 3.93 581909 3.93 down down correct
STRR.US Star Equity Holdings Inc 20240515 0 0.92 0.92 0.8763 0.9 5031 0.9 down down correct
STRRP.US Star Equity Holdings Inc 20240515 0 9.26 9.26 9.15 9.183 5300 9.183 down down correct
STRS.US Stratus Properties Inc 20240515 0 23.85 24.49 23.26 24.49 17620 24.49 up up correct
STRT.US Strattec Security Corporation 20240515 0 23.73 24.3531 23.16 24.19 22766 24.19 up up correct
STTK.US Shattuck Labs Inc 20240515 0 8.47 9.083 7.9 8.16 578076 8.16 down down correct
STX.US Seagate Technology Holdings plc 20240515 0 97.24 98.92 96.79 98.72 2872311 98.72 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240515 0 29.2 29.565 28.65 28.74 381638 28.74 down down correct
SURG.US SurgePays Inc. Common Stock 20240515 0 4.28 4.37 4.16 4.29 244718 4.29 up up correct
SURGW.US SurgePays Inc. Warrant 20240515 0 0.92 0.92 0.71 0.78 8611 0.78 down down correct
SVC.US Service Properties Trust 20240515 0 5.99 5.99 5.78 5.795 903683 5.795 down down correct
SVFD.US Save Foods Inc 20240515 0 0.9 0.9598 0.87 0.9512 110447 0.9512 up up correct
SVRA.US Savara Inc 20240515 0 4.87 4.98 4.82 4.83 669384 4.83 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240515 0 0.21 0.22 0.15 0.17 47800 0.17 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240515 0 1.26 1.3699 1.1401 1.265 6684 1.265 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20240515 0 0.0371 0.0371 0.0371 0.0371 1231 0.0371
SWAV.US ShockWave Medical Inc 20240515 0 331 331.33 330.55 330.87 459022 330.87 down down correct
SWBI.US Smith & Wesson Brands Inc 20240515 0 16.28 16.35 16.18 16.21 170482 16.21 down down correct
SWIM.US Latham Group Inc 20240515 0 3.87 4.115 3.835 3.96 267530 3.96 up up correct
SWKH.US SWK Holdings Corporation 20240515 0 17.5 17.65 17.5 17.65 4565 17.65 up up correct
SWKS.US Skyworks Solutions Inc 20240515 0 95.25 95.25 93.37 94.39 2399549 94.39 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240515 0 10.52 10.52 10.52 10.52 100 10.52
SWSSU.US Springwater Special Situations Corp Unit 20240515 0 10.58 10.58 10.58 10.58 0 10.58
SWSSW.US Springwater Special Situations Corp. Warrant 20240515 0 0.04 0.04 0.04 0.04 2000 0.04
SWTX.US SpringWorks Therapeutics Inc 20240515 0 44.18 45.75 43.86 45.2 604089 45.2 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240515 0 1.13 1.1487 1.07 1.09 149308 1.09 down down correct
SY.US So 20240515 0 1.27 1.295 1.21 1.25 28863 1.25 down down correct
SYBT.US Stock Yards Bancorp Inc 20240515 0 48.72 49.01 48.44 49 52239 49 up up correct
SYBX.US Synlogic Inc 20240515 0 1.755 1.79 1.65 1.72 131499 1.72 down down correct
SYNA.US Synaptics Incorporated 20240515 0 91.06 92.48 88.88 92.25 289228 92.25 up up correct
SYPR.US Sypris Solutions Inc 20240515 0 1.33 1.36 1.3 1.36 22638 1.36 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240515 0 5.49 5.86 5.36 5.51 169257 5.51 up up correct
SYTA.US Siyata Mobile Inc 20240515 0 3.42 3.55 3.15 3.48 843703 3.48 up up correct
SYTAW.US Siyata Mobile Inc 20240515 0 0.0571 0.0571 0.053 0.053 3455 0.053 down down correct
TACT.US TransAct Technologies Incorporated 20240515 0 3.8 3.84 3.75 3.775 10982 3.775 down down correct
TAIT.US Taitron Components Incorporated 20240515 0 3.186 3.21 3.18 3.195 20282 3.145 up up correct
TAKMX.US TAKMX 20240515 0 8.59 8.59 8.59 8.59 0 8.59
TALK.US Talkspace Inc 20240515 0 2.9 3.01 2.865 2.88 762404 2.88 down down correct
TALKW.US Talkspace Inc 20240515 0 0.16 0.18 0.12 0.18 4510 0.18 up up correct
TANH.US Tantech Holdings Ltd 20240515 0 0.5681 0.57 0.54 0.5432 75475 0.5432 down down correct
TAOP.US Taoping Inc 20240515 0 0.74 0.7768 0.7169 0.7248 119455 0.7248 down down correct
TARA.US Protara Therapeutics Inc 20240515 0 3.43 3.79 3.32 3.71 1305544 3.71 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240515 0 38.8 39.64 38.24 38.5 372374 38.5 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240515 0 14.9 14.99 14.52 14.75 261199 14.75 down down correct
TAST.US Carrols Restaurant Group Inc 20240515 0 9.55 9.56 9.54 9.54 0 9.54 down down correct
TATT.US TAT Technologies Ltd 20240515 0 13.34 13.6584 13.3289 13.5499 14552 13.5499 up up correct
TAYD.US Taylor Devices Inc 20240515 0 52.3 52.85 50.33 51.38 15445 51.38 down down correct
TBBK.US The Bancorp Inc 20240515 0 34.92 35.21 32.88 32.97 774103 32.97 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240515 0 4.33 4.37 4.27 4.34 730531 4.34 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240515 0 0.2998 0.3 0.2998 0.2999 3963 0.2999 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240515 0 15.86 16.06 15.86 16.06 82300 16.06 up up correct
TBLT.US ToughBuilt Industries Inc 20240515 0 2.69 3.29 2.65 2.87 262905 2.87 up up correct
TBNK.US Territorial Bancorp Inc 20240515 0 8.44 8.6 8.38 8.46 20312 8.46 up up correct
TBPH.US Theravance Biopharma Inc 20240515 0 9.52 9.93 9.41 9.85 285699 9.85 up up correct
TC.US TuanChe ADR 20240515 0 1.88 2.13 1.86 1.98 9704 1.98 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240515 0 13.93 13.94 13.65 13.8 71648 13.8 down down correct
TCBI.US Texas Capital Bancshares Inc 20240515 0 63.48 63.55 61.635 61.71 243682 61.71 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240515 0 19.46 19.6 19.291 19.4 7800 19.4 down down correct
TCBK.US TriCo Bancshares 20240515 0 38.45 38.85 37.97 38.36 87108 38.36 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240515 0 14 14 13.55 13.7223 6835 13.7223 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240515 0 21.14 21.32 20.949 21.09 30945 21.09 down down correct
TCCO.US Technical Communications Corporation 20240515 0 0.25 0.25 0.25 0.25 3000 0.25
TCMD.US Tactile Systems Technology Inc 20240515 0 13.84 13.9 13.43 13.69 726673 13.69 down down correct
TCOM.US Trip.com Group Limited 20240515 0 55.7 55.88 54.95 55.77 2544772 55.77 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240515 0 1.6 1.7 1.515 1.62 206969 1.62 up up correct
TCPC.US BlackRock TCP Capital Corp 20240515 0 10.7 10.82 10.66 10.7 437601 10.7
TCRX.US Tscan Therapeutics Inc 20240515 0 9.08 9.36 8.86 8.93 350461 8.93 down down correct
TCX.US Tucows Inc 20240515 0 20.25 20.43 19.01 19.39 41832 19.39 down down correct
TDS.US PV 20240515 0 16.79 17.37 16.75 17.19 67759 17.19 up up correct
TDUP.US ThredUp Inc 20240515 0 2.01 2.06 1.97 2.04 668642 2.04 up up correct
TDW.US WT 20240515 0 17.86 19.114 17.15 18.78 4929 18.78 up up correct
TEAM.US Atlassian Corporation Plc 20240515 0 186.73 186.835 181.97 184.21 1424000 184.21 down down correct
TECH.US Bio 20240515 0 84.94 85.57 83 83.5 1149196 83.5 down down correct
TECTP.US Tectonic Financial Inc 20240515 0 10.36 10.37 10.36 10.37 1000 10.37 up up correct
TELA.US TELA Bio Inc 20240515 0 5.86 6.1 5.815 5.98 102251 5.98 up up correct
TELL.US Tellurian Inc 20240515 0 0.4826 0.5238 0.4509 0.505 31619570 0.505 up up correct
TENB.US Tenable Holdings Inc 20240515 0 45.39 45.44 44.49 44.69 805181 44.69 down down correct
TENX.US Tenax Therapeutics Inc 20240515 0 3.61 3.61 3.49 3.59 24187 3.59 down down correct
TER.US Teradyne Inc 20240515 0 129.33 132.65 128.52 131.95 3351708 131.95 up up correct
TERN.US Terns Pharmaceuticals Inc 20240515 0 6.18 6.19 5.69 5.99 911061 5.99 down down correct
TFC.US PR 20240515 0 20.08 20.17 20.0201 20.17 60567 20.17 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240515 0 1.946 2.139 1.88 2.01 50164 2.01 up up correct
TFSL.US TFS Financial Corporation 20240515 0 13.36 13.43 13.205 13.42 300833 13.42 up up correct
TGLS.US Tecnoglass Inc 20240515 0 55.95 57.27 55.04 56.46 407352 56.46 up down incorrect
TGTX.US TG Therapeutics Inc 20240515 0 18.29 18.41 17.63 17.72 3437460 17.72 down up incorrect
TH.US Target Hospitality Corp 20240515 0 11.66 11.71 11.6 11.67 229468 11.67 up down incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240515 0 10.49 10.49 10.49 10.49 0 10.49
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240515 0 10.42 10.42 10.42 10.42 0 10.42
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240515 0 0.17 0.17 0.17 0.17 78 0.17
THFF.US First Financial Corporation 20240515 0 38.61 39.11 38.61 39.08 29080 39.08 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20240515 0 0.7048 0.7048 0.65 0.65 14970 0.65 down down correct
THRM.US Gentherm Incorporated 20240515 0 51.77 52 50.63 51.61 97867 51.61 down down correct
THRY.US Thryv Holdings Inc 20240515 0 23.28 23.36 22.23 22.26 145546 22.26 down down correct
THTX.US Theratechnologies Inc 20240515 0 1.265 1.33 1.2286 1.33 21028 1.33 up up correct
TIGO.US Millicom International Cellular S.A 20240515 0 23.55 24.07 23.55 24.02 144846 24.02 up up correct
TIGR.US UP Fintech Holding Limited 20240515 0 4.37 4.38 4.18 4.29 827361 4.29 down down correct
TIL.US Instil Bio Inc 20240515 0 11.99 12.4999 11.99 12.1 5311 12.1 up up correct
TILE.US Interface Inc 20240515 0 16.34 16.34 16.02 16.05 283548 16.05 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240515 0 27.26 27.26 27.26 27.26 0 27.26
TIPPX.US Total Income + Real Estate Fund CL C 20240515 0 25.75 25.75 25.75 25.75 0 25.75
TIPRX.US Totl In Rl Est A 20240515 0 27.74 27.74 27.74 27.74 0 27.74
TIPT.US Tiptree Inc 20240515 0 16.87 17.16 16.765 17.16 90222 17.1003 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240515 0 28.52 28.52 28.52 28.52 0 28.52
TIRX.US Tian Ruixiang Holdings Ltd 20240515 0 3.05 3.77 2.82 3.48 900204 3.48 up up correct
TITN.US Titan Machinery Inc 20240515 0 23.71 23.8 23.22 23.28 402360 23.28 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240515 0 0.5086 0.5183 0.47 0.5033 679969 0.5033 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240515 0 2 2 1.88 1.88 5199 1.88 down down correct
TLF.US Tandy Leather Factory Inc 20240515 0 4.74 4.75 4.66 4.71 2516 4.71 down down correct
TLIS.US Talis Biomedical Corporation 20240515 0 8.9 9.08 8.6956 8.9504 8399 8.9504 up up correct
TLRY.US Tilray Inc 20240515 0 2.12 2.15 2.03 2.07 18884240 2.07 down down correct
TLS.US Telos Corporation 20240515 0 3.43 4.04 3.38 3.94 1349737 3.94 up up correct
TLSA.US Tiziana Life Sciences PLC 20240515 0 0.6 0.6355 0.5702 0.635 184689 0.635 up up correct
TMC.US TMC the metals company Inc 20240515 0 1.47 1.545 1.43 1.48 1652661 1.48 up up correct
TMCI.US Treace Medical Concepts Inc 20240515 0 5.77 6.01 5.18 5.95 3371960 5.95 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240515 0 0.181 0.181 0.17 0.17 24200 0.17 down down correct
TMDX.US TransMedics Group Inc 20240515 0 134.66 137.59 133.0387 136.14 737624 136.14 up up correct
TMUS.US T 20240515 0 162.98 164.04 162.51 162.68 4647397 162.68 down down correct
TNDM.US Tandem Diabetes Care Inc 20240515 0 44.7 47.44 44.23 47.37 1440831 47.37 up up correct
TNGX.US Bctg Acquisition Corp 20240515 0 7.76 7.97 7.67 7.8 612922 7.8 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240515 0 0.184 0.1856 0.1803 0.1826 1001999 0.1826 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240515 0 4.59 4.78 4.25 4.25 332007 4.25 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240515 0 0.8858 0.8858 0.6449 0.684 852128 0.684 down down correct
TOIIW.US The Oncology Institute Inc 20240515 0 0.0758 0.0897 0.025 0.0425 15702 0.0425 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240515 0 0.747 0.7567 0.7 0.75 11076 0.75 up up correct
TOPS.US Top Ships Inc 20240515 0 12.21 12.3599 11.95 12.0699 14941 12.0699 down down correct
TOUR.US Tuniu Corporation 20240515 0 0.933 0.9497 0.9126 0.9326 78589 0.9326 down down correct
TOWN.US TowneBank 20240515 0 27.7 27.85 27.51 27.76 621431 27.76 up up correct
TPIC.US TPI Composites Inc 20240515 0 4.25 4.355 4.1 4.24 693291 4.24 down down correct
TPST.US Tempest Therapeutics Inc 20240515 0 3.41 3.5839 3.35 3.38 338109 3.38 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240515 0 14.46 14.81 14.4 14.49 43983 14.49 up up correct
TREE.US LendingTree Inc 20240515 0 48.1 48.4 46.5 46.62 155462 46.62 down down correct
TRIB.US Trinity Biotech plc 20240515 0 1.53 1.545 1.5 1.53 22955 1.53
TRIN.US Trinity Capital Inc 20240515 0 15.03 15.07 14.9 14.905 246783 14.905 down down correct
TRIP.US TripAdvisor Inc 20240515 0 19.3 19.3699 18.745 18.89 2870444 18.89 down down correct
TRIS.US UN 20240515 0 11.04 11.04 11.04 11.04 0 11.04
TRMB.US Trimble Inc 20240515 0 57.54 57.76 57.065 57.68 1119138 57.68 up up correct
TRMD.US TORM plc 20240515 0 38.14 38.3 37.84 38.04 919248 38.04 down down correct
TRMK.US Trustmark Corporation 20240515 0 30.83 30.86 30.41 30.68 185381 30.68 down down correct
TRNS.US Transcat Inc 20240515 0 120.8 122.12 117.44 120.15 50970 120.15 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240515 0 11.59 11.59 11.59 11.59 294 11.59
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240515 0 11.49 11.49 11.49 11.49 0 11.49
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240515 0 0.0807 0.0957 0.0807 0.0957 1 0.0957 up down incorrect
TROO.US TROOPS Inc 20240515 0 0.96 0.9797 0.9596 0.9794 10848 0.9794 up down incorrect
TROW.US T. Rowe Price Group Inc 20240515 0 115.33 115.94 114.41 115.08 812112 115.08 down up incorrect
TRS.US TriMas Corporation 20240515 0 27.2 27.59 27.18 27.53 221472 27.53 up down incorrect
TRST.US TrustCo Bank Corp NY 20240515 0 28.77 28.82 28.56 28.81 46805 28.81 up down incorrect
TRTN.US PE 20240515 0 20.39 20.78 20.38 20.67 6940 20.67 up down incorrect
TRUE.US TrueCar Inc 20240515 0 2.8 2.85 2.69 2.85 154617 2.85 up down incorrect
TRUP.US Trupanion Inc 20240515 0 31.97 31.97 26.41 28.33 1909773 28.33 down up incorrect
TRVG.US trivago N.V 20240515 0 2.1 2.1407 2.1 2.11 55406 2.11 up down incorrect
TRVI.US Trevi Therapeutics Inc 20240515 0 2.96 3.03 2.7 2.765 223160 2.765 down up incorrect
TRVN.US Trevena Inc 20240515 0 0.4055 0.4299 0.4042 0.4201 49925 0.4201 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240515 0 7.79 7.8786 7.6 7.65 30584 7.65 down up incorrect
TSBK.US Timberland Bancorp Inc 20240515 0 25.59 26.2399 25.5019 25.91 9815 25.91 up down incorrect
TSCO.US Tractor Supply Company 20240515 0 273.67 276.38 273.41 275.96 603714 275.96 up up correct
TSEM.US Tower Semiconductor Ltd 20240515 0 36.98 37.07 36.43 36.75 325455 36.75 down down correct
TSHA.US Taysha Gene Therapies Inc 20240515 0 2.5 3.15 2.5 3.11 4689493 3.11 up up correct
TSIFX.US TSIFX 20240515 0 8.45 8.45 8.45 8.45 0 8.45
TSLA.US Tesla Inc 20240515 0 179.9 180 173.11 173.99 79662992 173.99 down down correct
TSRI.US TSR Inc 20240515 0 7.73 7.74 7.73 7.74 13304 7.74 up up correct
TSVT.US 2seventy bio Inc 20240515 0 4.84 5.03 4.75 4.87 290746 4.87 up up correct
TTD.US The Trade Desk Inc 20240515 0 87.74 91.5 85.1101 90.25 7631056 90.25 up up correct
TTEC.US TTEC Holdings Inc 20240515 0 7.47 7.72 7.3114 7.57 275274 7.57 up up correct
TTEK.US Tetra Tech Inc 20240515 0 216.25 218.465 215.15 217.27 284326 216.9815 up up correct
TTGT.US TechTarget Inc 20240515 0 30 31.02 29.82 30.77 108385 30.77 up up correct
TTMI.US TTM Technologies Inc 20240515 0 18.31 18.74 18.13 18.39 803288 18.39 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240515 0 6.5502 6.5502 6.55 6.55 850 6.55 down down correct
TTOO.US T2 Biosystems Inc 20240515 0 4.61 6.5556 4.61 5.97 3152259 5.97 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20240515 0 6.81 6.8199 6.56 6.59 71867 6.59 down up incorrect
TTWO.US Take 20240515 0 145.77 148.25 145.45 148.08 1832498 148.08 up down incorrect
TURN.US 180 Degree Capital Corp 20240515 0 3.87 3.87 3.8201 3.83 48660 3.83 down up incorrect
TUSK.US Mammoth Energy Services Inc 20240515 0 3.68 3.69 3.555 3.69 95566 3.69 up down incorrect
TVTX.US Travere Therapeutics Inc 20240515 0 6.93 7.19 6.78 6.8 1027766 6.8 down up incorrect
TW.US Tradeweb Markets Inc 20240515 0 111.95 113.5 111.65 112.66 1012979 112.66 up down incorrect
TWIN.US Twin Disc Incorporated 20240515 0 14.97 14.99 14.78 14.95 28118 14.9084 down up incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20240515 0 3.18 3.255 3.14 3.21 1204546 3.21 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20240515 0 10.9 10.9 10.9 10.9 0 10.9
TWOU.US 2U Inc 20240515 0 0.3593 0.3593 0.33 0.3476 1520697 0.3476 down down correct
TWST.US Twist Bioscience Corporation 20240515 0 49.76 50.5 47.86 48.36 1077000 48.36 down down correct
TXG.US 10x Genomics Inc 20240515 0 27.29 27.49 25.52 26.39 1300036 26.39 down down correct
TXMD.US TherapeuticsMD Inc 20240515 0 2.05 2.1 2.0316 2.09 10244 2.09 up up correct
TXN.US Texas Instruments Incorporated 20240515 0 192.58 195.61 191.892 195.53 5936831 195.53 up up correct
TXRH.US Texas Roadhouse Inc 20240515 0 168.24 169.1 166.94 168.49 622953 168.49 up up correct
TYRA.US Tyra Biosciences Inc 20240515 0 18.5 18.8 17.44 18.44 129976 18.44 down down correct
TZOO.US Travelzoo 20240515 0 8.49 8.49 8.13 8.17 140737 8.17 down down correct
UAL.US United Airlines Holdings Inc 20240515 0 55.38 55.39 54.83 54.96 7519500 54.96 down down correct
UBCP.US United Bancorp Inc 20240515 0 12.405 12.7186 12.1907 12.1999 2834 12.1999 down down correct
UBFO.US United Security Bancshares 20240515 0 7.34 7.3899 7.3338 7.37 5744 7.37 up up correct
UBOH.US United Bancshares Inc 20240515 0 18.42 18.5 18.4 18.41 17529 18.41 down down correct
UBSI.US United Bankshares Inc 20240515 0 34.83 34.99 34.43 34.79 349255 34.79 down down correct
UBX.US Unity Biotechnology Inc 20240515 0 1.52 1.5982 1.52 1.53 51046 1.53 up up correct
UCBI.US United Community Banks Inc 20240515 0 27.1 27.33 26.64 26.94 311891 26.94 down down correct
UCBIO.US United Community Banks Inc 20240515 0 24.14 24.2 23.76 23.76 4700 23.76 down down correct
UCL.US uCloudlink Group Inc 20240515 0 1.6 1.68 1.5601 1.59 20993 1.59 down down correct
UCTT.US Ultra Clean Holdings Inc 20240515 0 44.52 45.29 43.76 45.25 207016 45.25 up up correct
UDMY.US Udemy Inc. Common Stock 20240515 0 9.94 10.005 9.87 9.93 471769 9.93 down down correct
UEIC.US Universal Electronics Inc 20240515 0 12.48 12.545 12.3 12.42 20442 12.42 down down correct
UFCS.US United Fire Group Inc 20240515 0 22.86 23.49 22.86 23.3 92465 23.3 up up correct
UFPI.US UFP Industries Inc 20240515 0 123.14 124.22 121.98 124 238592 124 up up correct
UFPT.US UFP Technologies Inc 20240515 0 266.99 268.15 260.8988 261.69 38579 261.69 down down correct
UG.US United 20240515 0 9.24 9.24 9.01 9.22 2417 9.22 down down correct
UGRO.US urban 20240515 0 1.87 1.87 1.5 1.51 91226 1.51 down down correct
UHAL.US AMERCO 20240515 0 69.83 69.83 68.96 69.1 89250 69.1 down down correct
UK.US Ucommune International Ltd 20240515 0 2.13 2.1362 2.031 2.09 15360 2.09 down down correct
UKOMW.US Ucommune International Ltd 20240515 0 0.0101 0.0101 0.0101 0.0101 12010 0.0101
ULBI.US Ultralife Corporation 20240515 0 11.47 11.91 11.2986 11.87 95759 11.87 up up correct
ULCC.US Frontier Group Holdings Inc 20240515 0 6.32 6.35 6.05 6.1 863249 6.1 down down correct
ULH.US Universal Logistics Holdings Inc 20240515 0 47.09 47.3 46.3 47.19 23407 47.19 up up correct
ULTA.US Ulta Beauty Inc 20240515 0 406.31 407 401.575 403.41 501022 403.41 down down correct
UMBF.US UMB Financial Corporation 20240515 0 85 86.13 84.42 86 538442 86 up up correct
UNAM.US Unico American Corporation 20240515 0 0.02 0.03 0.02 0.03 5830 0.03 up up correct
UNB.US Union Bankshares Inc 20240515 0 25.5 26.1 25.5 25.51 2272 25.51 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240515 0 1.09 1.1096 1.08 1.08 71647 1.08 down down correct
UNIT.US Uniti Group Inc 20240515 0 3.94 4.0151 3.775 3.79 2380977 3.79 down down correct
UNTY.US Unity Bancorp Inc 20240515 0 27.01 27.6 26.746 27.6 21236 27.6 up up correct
UONE.US Urban One Inc 20240515 0 2.15 2.15 2.04 2.09 36444 2.09 down down correct
UONEK.US Urban One Inc 20240515 0 2.07 2.07 1.8 1.8 47852 1.8 down down correct
UPC.US Universe Pharmaceuticals INC 20240515 0 2.59 2.95 2.5128 2.58 86440 2.58 down down correct
UPLD.US Upland Software Inc 20240515 0 3.01 3.048 2.78 2.78 357520 2.78 down down correct
UPST.US Upstart Holdings Inc 20240515 0 29.78 30.17 27.3894 28.11 6932689 28.11 down down correct
UPWK.US Upwork Inc 20240515 0 12.51 12.54 12.2 12.27 2006990 12.27 down down correct
URBN.US Urban Outfitters Inc 20240515 0 42.13 42.13 41.37 41.56 1037200 41.56 down down correct
URGN.US UroGen Pharma Ltd 20240515 0 13.13 14.05 13.13 13.78 619719 13.78 up up correct
UROY.US Uranium Royalty Corp 20240515 0 2.58 2.72 2.56 2.67 2244147 2.67 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240515 0 32.98 33.99 32.7499 33.73 205607 33.73 up up correct
USAU.US U.S. Gold Corp 20240515 0 5.09 5.4799 4.9001 5.31 235971 5.31 up up correct
USCB.US US Century Bank 20240515 0 12.03 12.32 11.82 12.32 12697 12.32 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20240515 0 10.91 10.91 10.91 10.91 1000 10.91
USEG.US U.S. Energy Corp 20240515 0 1.15 1.15 1.11 1.11 18536 1.11 down down correct
USIO.US Usio Inc 20240515 0 1.51 1.64 1.51 1.59 84583 1.59 up up correct
USLM.US United States Lime & Minerals Inc 20240515 0 377.55 378.78 371.315 373.09 38017 373.09 down down correct
USQIX.US USQ Core Real Estate Fund 20240515 0 22.96 22.96 22.96 22.96 0 22.96
USQSX.US USQ Core Real Estate Fund 20240515 0 23.03 23.03 23.03 23.03 0 23.03
UTHR.US United Therapeutics Corporation 20240515 0 271.11 275 269.93 272.69 370399 272.69 up up correct
UTMD.US Utah Medical Products Inc 20240515 0 68.49 69.7799 68.27 69.24 31026 69.24 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240515 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240515 0 2.9 2.9122 2.85 2.8912 14309 2.8912 down down correct
UVSP.US Univest Financial Corporation 20240515 0 22.98 22.98 22.48 22.73 74428 22.73 down down correct
UXIN.US Uxin Limited 20240515 0 3.37 3.59 3.33 3.54 145099 3.54 up up correct
VABK.US Virginia National Bankshares Corporation 20240515 0 30.53 31.14 30.28 31.14 25476 31.14 up up correct
VALN.US Valneva SE 20240515 0 8.85 8.88 8.1 8.85 46060 8.85
VALU.US Value Line Inc 20240515 0 38.5 39.27 38.5 38.65 2106 38.65 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240515 0 0.06 0.065 0.0529 0.054 873681 0.054 down down correct
VBIV.US VBI Vaccines Inc 20240515 0 0.6435 0.67 0.63 0.657 253837 0.657 up up correct
VBNK.US VersaBank Common Shares 20240515 0 9.74 9.74 9.58 9.58 3595 9.58 down down correct
VBTX.US Veritex Holdings Inc 20240515 0 20.75 21.01 20.68 20.91 336619 20.91 up up correct
VC.US Visteon Corporation 20240515 0 117.92 117.92 114.66 116.72 178200 116.72 down down correct
VCEL.US Vericel Corporation 20240515 0 49.32 50.27 49.07 49.41 445716 49.41 up down incorrect
VCMIX.US Versus Capital Multi 20240515 0 24.78 24.78 24.78 24.78 0 24.78
VCNX.US Vaccinex Inc 20240515 0 5.5 5.808 5.5 5.625 4524 5.625 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20240515 0 27.93 27.93 27.93 27.93 0 27.93
VCTR.US Victory Capital Holdings Inc 20240515 0 51.49 52.15 51.33 52.14 318137 52.14 up down incorrect
VCYT.US Veracyte Inc 20240515 0 23.73 23.85 22.87 23.55 737880 23.55 down up incorrect
VECO.US Veeco Instruments Inc 20240515 0 39.53 40.73 39.29 40.7 412967 40.7 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20240515 0 0.6605 0.7199 0.6411 0.6502 47295 0.6502 down up incorrect
VEON.US VEON Ltd 20240515 0 25.42 25.8395 25.4 25.5 11284 25.5 up down incorrect
VERA.US Vera Therapeutics Inc 20240515 0 41.98 43.81 41.405 42.69 433845 42.69 up down incorrect
VERB.US Verb Technology Company Inc 20240515 0 0.142 0.143 0.136 0.137 5544396 0.137 down up incorrect
VERI.US Veritone Inc 20240515 0 3.39 3.4597 3.1 3.23 947322 3.23 down up incorrect
VERO.US Venus Concept Inc 20240515 0 0.6623 0.6897 0.628 0.6767 14388 0.6767 up down incorrect
VERU.US Veru Inc 20240515 0 1.51 1.52 1.42 1.47 1426462 1.47 down up incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20240515 0 6.47 6.62 6.12 6.23 1254733 6.23 down down correct
VERX.US Vertex Inc 20240515 0 31.56 31.92 31.11 31.8 626196 31.8 up up correct
VERY.US Vericity Inc 20240515 0 11.36 11.36 11.29 11.29 2976 11.29 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240515 0 0.8 0.8054 0.7701 0.8054 8963 0.8054 up up correct
VFF.US Village Farms International Inc 20240515 0 1.33 1.35 1.27 1.35 441351 1.35 up up correct
VFLEX.US VFLEX 20240515 0 26.95 26.95 26.95 26.95 0 26.95
VIA.US Via Renewables Inc 20240515 0 10.94 10.97 10.94 10.97 11096 10.97 up up correct
VIASP.US Via Renewables Inc 20240515 0 22.11 22.29 22.075 22.2 12300 22.2 up up correct
VIAV.US Viavi Solutions Inc 20240515 0 7.73 7.78 7.615 7.66 951172 7.66 down down correct
VICR.US Vicor Corporation 20240515 0 33.75 34.11 33.465 33.89 144809 33.89 up up correct
VIEW.US View Inc 20240515 0 0.0501 0.1 0.05 0.05 20615 0.05 down down correct
VINC.US Vincerx Pharma Inc 20240515 0 0.77 0.78 0.725 0.7479 295352 0.7479 down down correct
VINO.US Gaucho Group Holdings Inc 20240515 0 4.61 4.76 4.09 4.37 140825 4.37 down down correct
VINP.US Vinci Partners Investments Ltd 20240515 0 11 11.0599 10.72 10.72 29193 10.72 down down correct
VIOT.US Viomi Technology Co. Ltd 20240515 0 0.74 0.8499 0.7203 0.81 415032 0.81 up up correct
VIR.US Vir Biotechnology Inc 20240515 0 10.34 10.39 9.865 10.02 846749 10.02 down down correct
VIRC.US Virco Mfg. Corporation 20240515 0 12.6 12.81 12.47 12.54 149587 12.54 down down correct
VIRI.US Virios Therapeutics Inc 20240515 0 0.3934 0.4366 0.3801 0.4065 165607 0.4065 up up correct
VIRT.US Virtu Financial Inc 20240515 0 24.12 24.12 23.73 24 715447 24 down down correct
VIRX.US Viracta Therapeutics Inc 20240515 0 0.8299 0.8676 0.79 0.84 141730 0.84 up up correct
VISL.US Vislink Technologies Inc 20240515 0 4.78 5.22 4.6 4.8 144368 4.8 up up correct
VITL.US Vital Farms Inc 20240515 0 37.49 37.6636 35.75 36.7 827823 36.7 down down correct
VIVE.US Viveve Medical Inc 20240515 0 0.0003 0.0003 0.0003 0.0003 385 0.0003
VKTX.US Viking Therapeutics Inc 20240515 0 73.97 79.88 72.69 78.01 4204828 78.01 up up correct
VLCN.US Volcon Inc. Common stock 20240515 0 0.33 0.3499 0.322 0.3354 1423746 0.3354 up up correct
VLGEA.US Village Super Market Inc 20240515 0 30.52 30.645 29.8301 30.1 28896 30.1 down down correct
VLN.US WT 20240515 0 0.0375 0.0375 0.0375 0.0375 2000 0.0375
VLY.US Valley National Bancorp 20240515 0 8.15 8.26 7.93 7.99 3671570 7.99 down down correct
VLYPO.US Valley National Bancorp 20240515 0 24.76 25 24.7 25 18200 25 up up correct
VLYPP.US Valley National Bancorp 20240515 0 22.85 23.3 22.84 23.02 20100 23.02 up up correct
VMAR.US Vision Marine Technologies Inc 20240515 0 0.69 0.7 0.6545 0.699 14942 0.699 up up correct
VMD.US Viemed Healthcare Inc 20240515 0 6.77 7 6.68 6.92 264700 6.92 up up correct
VMEO.US Vimeo Inc 20240515 0 4.02 4.05 3.925 3.99 835000 3.99 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240515 0 5.16 5.39 5.16 5.36 908400 5.36 up up correct
VNET.US 21Vianet Group Inc 20240515 0 1.98 2.04 1.92 2.02 1435900 2.02 up up correct
VNO.US PO 20240515 0 12.92 13.08 12.9 13.08 13619 13.08 up up correct
VNOM.US Viper Energy Partners LP 20240515 0 36.9 37.12 36.41 37.12 537700 37.12 up up correct
VOD.US Vodafone Group Plc 20240515 0 9.63 9.68 9.54 9.64 9365700 9.64 up up correct
VOR.US Vor Biopharma Inc 20240515 0 1.69 1.765 1.67 1.74 190300 1.74 up up correct
VOXX.US VOXX International Corporation 20240515 0 5.84 5.84 4.45 4.53 190800 4.53 down down correct
VRA.US Vera Bradley Inc 20240515 0 7.66 7.79 7.62 7.77 176200 7.77 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240515 0 1.21 1.25 1.11 1.13 111700 1.13 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240515 0 9.5 9.95 8.91 9.1 269100 9.1 down down correct
VRDN.US Viridian Therapeutics Inc 20240515 0 15.12 15.44 14.195 14.27 719140 14.27 down down correct
VREX.US Varex Imaging Corporation 20240515 0 15.53 15.73 15.41 15.62 317700 15.62 up up correct
VRM.US Vroom Inc 20240515 0 11.63 11.63 10.96 11.2 40200 11.2 down down correct
VRME.US VerifyMe Inc 20240515 0 1.69 1.735 1.69 1.72 9800 1.72 up up correct
VRNA.US Verona Pharma plc 20240515 0 14.01 14.22 13.89 13.95 400000 13.95 down down correct
VRNS.US Varonis Systems Inc 20240515 0 44.4 44.67 44.11 44.57 1049900 44.57 up up correct
VRNT.US Verint Systems Inc 20240515 0 32.93 33.21 32.46 33.01 533100 33.01 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240515 0 0.9 0.921 0.68 0.78 2717100 0.78 down down correct
VRRM.US Verra Mobility Corporation 20240515 0 27.71 27.79 27.265 27.37 1032500 27.37 down down correct
VRSK.US Verisk Analytics Inc 20240515 0 248.29 249.83 247.39 247.84 477700 247.84 down down correct
VRSN.US VeriSign Inc 20240515 0 169.57 170.46 168.51 169.25 994900 169.25 down down correct
VRTS.US Virtus Investment Partners Inc 20240515 0 233.85 236.47 231.98 234.43 37500 234.43 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240515 0 430.93 439.26 428.62 437.49 1059200 437.49 up up correct
VS.US Versus Systems Inc 20240515 0 1.4 1.46 1.36 1.4 14100 1.4
VSACU.US Vision Sensing Acquisition Corp. Unit 20240515 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240515 0 18 18.38 17.77 18 1039200 18
VSEC.US VSE Corporation 20240515 0 75.34 76.83 74.3 76.56 885800 76.56 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240515 0 5.87 5.87 5.87 5.87 0 5.87
VSLCX.US Invesco Senior Loan Fund Class C 20240515 0 5.88 5.88 5.88 5.88 0 5.88
VSLYX.US If Inv Snr Fnd Y 20240515 0 5.87 5.87 5.87 5.87 0 5.87
VSSYW.US Versus Systems Inc 20240515 0 0.035 0.035 0.035 0.035 100 0.035
VSTA.US Vasta Platform Limited 20240515 0 3.69 3.69 3.65 3.68 10531 3.68 down down correct
VSTM.US Verastem Inc 20240515 0 13.33 13.52 12.99 13.12 147400 13.12 down down correct
VTGN.US VistaGen Therapeutics Inc 20240515 0 4.61 4.7 4.55 4.59 102000 4.59 down down correct
VTNR.US Vertex Energy Inc 20240515 0 1.16 1.18 1.1 1.15 2223000 1.15 down down correct
VTRS.US Viatris Inc 20240515 0 11.2 11.3 10.97 11.07 8137300 11.07 down down correct
VTRU.US Vitru Limited 20240515 0 10.76 11.09 10.2 10.38 682135 10.38 down down correct
VTSI.US VirTra Inc 20240515 0 11.6 12.34 10.6401 11.51 1478900 11.51 down down correct
VTVT.US vTv Therapeutics Inc 20240515 0 25.457 25.98 25.457 25.88 2100 25.88 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240515 0 4.25 4.35 4.11 4.19 435400 4.19 down down correct
VUZI.US Vuzix Corporation 20240515 0 1.55 1.59 1.46 1.55 807700 1.55
VVOS.US Vivos Therapeutics Inc 20240515 0 2.13 2.26 2.06 2.18 104200 2.18 up up correct
VVPR.US VivoPower International PLC 20240515 0 3.48 3.48 3.31 3.39 16800 3.39 down down correct
VWE.US Vintage Wine Estates Inc 20240515 0 0.338 0.387 0.314 0.329 182600 0.329 down down correct
VXRT.US Vaxart Inc 20240515 0 0.88 0.9499 0.8609 0.9446 2136381 0.9446 up up correct
VYGR.US Voyager Therapeutics Inc 20240515 0 8.52 8.72 8.32 8.57 510500 8.57 up up correct
VYNE.US VYNE Therapeutics Inc 20240515 0 2.923 3 2.748 2.76 31700 2.76 down down correct
WABC.US Westamerica Bancorporation 20240515 0 49.99 50.03 49.09 49.57 76400 49.57 down down correct
WAFD.US Washington Federal Inc 20240515 0 29.45 29.8 29.06 29.7 605900 29.7 up up correct
WAFDP.US Washington Federal Inc 20240515 0 16.03 16.39 16.03 16.38 11200 16.38 up up correct
WAFU.US Wah Fu Education Group Limited 20240515 0 1.84 1.93 1.83 1.9 6900 1.9 up up correct
WAL.US PA 20240515 0 18.09 18.15 18.09 18.15 12187 18.15 up up correct
WALD.US Waldencast Acquisition Corp 20240515 0 4.49 4.835 4.49 4.6 70000 4.6 up up correct
WALDW.US Waldencast Acquisition Corp 20240515 0 0.285 0.285 0.285 0.285 0 0.285
WASH.US Washington Trust Bancorp Inc 20240515 0 27.5 27.65 27.12 27.35 65900 27.35 down down correct
WATT.US Energous Corporation 20240515 0 1.53 1.6 1.48 1.6 34263 1.6 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240515 0 3.38 3.41 3.06 3.13 56200 3.13 down down correct
WB.US Weibo Corporation 20240515 0 9.81 9.81 9.41 9.62 1262800 9.62 down down correct
WBA.US Walgreens Boots Alliance Inc 20240515 0 18.41 18.53 17.8 17.89 7951100 17.89 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240515 0 33.06 33.31 32.95 33.3 106900 33.3 up up correct
WDAY.US Workday Inc 20240515 0 247.9 252.97 247.05 251.31 2194300 251.31 up up correct
WDC.US Western Digital Corporation 20240515 0 74.04 75.77 73.88 75.69 7974300 75.69 up up correct
WDFC.US WD 20240515 0 241.61 242.26 239.04 240.65 65900 240.65 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240515 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240515 0 18.65 18.71 18.38 18.42 2743300 18.42 down down correct
WERN.US Werner Enterprises Inc 20240515 0 38 38.27 37.5 37.59 564000 37.59 down down correct
WEYS.US Weyco Group Inc 20240515 0 29.16 29.99 28.9 29.99 18300 29.73 up up correct
WFC.US PD 20240515 0 18.79 18.91 18.77 18.81 40911 18.81 up up correct
WFCF.US Where Food Comes From Inc 20240515 0 11.78 12.08 11.78 12.08 800 12.08 up up correct
WFCPX.US Wells Fargo & Co Non 20240515 0 16.76 16.76 16.76 16.76 0 16.76
WFRD.US Weatherford International plc Ordinary Shares 20240515 0 125 125.655 121.855 125.1 421000 125.1 up up correct
WHF.US WhiteHorse Finance Inc 20240515 0 13.06 13.13 12.93 12.93 33900 12.93 down down correct
WHLM.US Wilhelmina International Inc 20240515 0 4.49 4.9 4.49 4.84 10600 4.84 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240515 0 3.3024 3.3024 2.832 2.9328 33587 2.9328 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240515 0 18.25 18.25 18.25 18.25 100 18.25
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240515 0 1.625 1.625 1.625 1.625 200 1.625
WILC.US G. Willi 20240515 0 9.3 9.3 9.25 9.25 500 9.25 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20240515 0 0.989 1 0.96 0.97 278400 0.97 down up incorrect
WINA.US Winmark Corporation 20240515 0 375.52 380.8 372.51 372.51 30600 372.51 down up incorrect
WING.US Wingstop Inc 20240515 0 387.73 391.96 386.11 389.18 320400 388.96 up down incorrect
WINT.US Windtree Therapeutics Inc 20240515 0 4.1 4.7 4.1 4.6 55500 4.6 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20240515 0 11.2 11.22 11.2 11.22 600 11.22 up down incorrect
WINVR.US WinVest Acquisition Corp. Right 20240515 0 0.1294 0.1294 0.1294 0.1294 3010 0.1294
WINVU.US WinVest Acquisition Corp Unit 20240515 0 11.69 11.69 11.69 11.69 0 11.69
WIRE.US Encore Wire Corporation 20240515 0 281.6 283 281.25 282 260300 282 up down incorrect
WISA.US Summit Wireless Technologies Inc 20240515 0 4.15 4.9 3.38 3.5 8307000 3.5 down up incorrect
WISH.US ContextLogic Inc 20240515 0 5.59 5.81 5.465 5.7 787212 5.7 up down incorrect
WIX.US Wix.com Ltd 20240515 0 134.87 138.3 134.87 137.36 899000 137.36 up down incorrect
WKEY.US WISeKey International Holding AG 20240515 0 1.87 1.942 1.87 1.9 10000 1.9 up down incorrect
WKHS.US Workhorse Group Inc 20240515 0 0.208 0.23 0.186 0.227 30105100 0.227 up down incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20240515 0 8.21 8.4 8.15 8.32 35500 8.32 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20240515 0 0.72 0.742 0.61 0.647 697300 0.647 down up incorrect
WKSPW.US Worksport Ltd. Warrant 20240515 0 0.0412 0.0412 0.0412 0.0412 500 0.0412
WLDN.US Willdan Group Inc 20240515 0 32.51 32.75 31.98 32 76400 32 down up incorrect
WLFC.US Willis Lease Finance Corporation 20240515 0 64.21 64.45 64 64.36 6000 64.36 up down incorrect
WMG.US Warner Music Group Corp 20240515 0 32.26 32.64 31.971 32.61 1226700 32.61 up up correct
WMPN.US William Penn Bancorporation 20240515 0 12.18 12.29 12.03 12.03 22000 12.03 down down correct
WNEB.US Western New England Bancorp Inc 20240515 0 6.64 6.77 6.56 6.75 30800 6.75 up up correct
WNW.US Wunong Net Technology Company Limited 20240515 0 1.07 1.1 1.0004 1.06 254889 1.06 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240515 0 2.25 2.63 2.15 2.61 24309700 2.61 up up correct
WORX.US SCWorx Corp 20240515 0 2.19 2.35 2.19 2.34 19100 2.34 up up correct
WPRT.US Westport Fuel Systems Inc 20240515 0 6.04 6.2 5.95 6.15 40400 6.15 up up correct
WRAP.US Wrap Technologies Inc 20240515 0 1.68 1.76 1.6 1.61 180400 1.61 down down correct
WRLD.US World Acceptance Corporation 20240515 0 137.14 138.05 133.62 135.2 53000 135.2 down down correct
WSBC.US WesBanco Inc 20240515 0 28.95 29.08 28.5 28.83 156500 28.83 down down correct
WSBCP.US WesBanco Inc 20240515 0 24.83 24.83 24.59 24.62 4000 24.62 down down correct
WSBF.US Waterstone Financial Inc 20240515 0 12.6 12.67 12.54 12.66 36000 12.66 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240515 0 40.15 40.24 39.53 40 1577900 40 down down correct
WSFS.US WSFS Financial Corporation 20240515 0 47.15 47.55 46.31 46.42 246800 46.42 down down correct
WTBA.US West Bancorporation Inc 20240515 0 17.84 17.84 17.57 17.77 13400 17.77 down down correct
WTER.US The Alkaline Water Company Inc 20240515 0 0.001 0.001 0.001 0.001 2700 0.001
WTFC.US Wintrust Financial Corporation 20240515 0 103.77 104.14 102.07 102.99 184700 102.99 down down correct
WTFCM.US Wintrust Financial Corporation 20240515 0 24.605 24.71 24.51 24.69 13500 24.69 up up correct
WTFCP.US Wintrust Financial Corporation 20240515 0 25.04 25.12 25.03 25.1 13300 25.1 up up correct
WTW.US Weight Watchers International Inc 20240515 0 253.33 256 253.33 255.63 355700 255.63 up up correct
WVE.US Wave Life Sciences Ltd 20240515 0 6.25 6.25 5.85 5.9 438900 5.9 down down correct
WVFC.US WVS Financial Corp 20240515 0 12.61 12.61 12.61 12.61 1200 12.61
WVVI.US Willamette Valley Vineyards Inc 20240515 0 4.15 4.35 4.15 4.3 1900 4.3 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20240515 0 3.89 3.91 3.882 3.882 1100 3.882 down down correct
WW.US WW International Inc 20240515 0 2.09 2.14 1.87 1.91 4748500 1.91 down down correct
WWD.US Woodward Inc 20240515 0 178.93 178.93 177.49 178.69 562900 178.69 down down correct
WYNN.US Wynn Resorts Limited 20240515 0 98.69 98.72 97.26 97.62 1131500 97.62 down down correct
XAIR.US Beyond Air Inc 20240515 0 1.17 1.24 1.12 1.2 351200 1.2 up up correct
XBIO.US Xenetic Biosciences Inc 20240515 0 3.85 3.956 3.85 3.956 1700 3.956 up up correct
XBIOW.US Xenetic Biosciences Inc 20240515 0 8 8 8 8 0 8
XBIT.US XBiotech Inc 20240515 0 8.93 8.93 8.35 8.59 56000 8.59 down down correct
XCAPX.US ACAP Strategic Fund 20240515 0 22.13 22.13 22.13 22.13 0 22.13
XCUR.US Exicure Inc 20240515 0 0.528 0.528 0.49 0.5 4900 0.5 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240515 0 16.64 16.64 16.64 16.64 0 16.64
XEL.US Xcel Energy Inc 20240515 0 56.32 56.34 55.73 55.79 2278400 55.79 down down correct
XELA.US Exela Technologies Inc 20240515 0 2.9 3.072 2.75 2.79 146100 2.79 down down correct
XELB.US Xcel Brands Inc 20240515 0 0.74 0.74 0.6961 0.71 30700 0.71 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240515 0 41.08 41.87 40.15 40.45 355400 40.45 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240515 0 1.92 2.05 1.91 1.98 1817300 1.98 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240515 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240515 0 1.02 1.02 0.96 0.976 1167700 0.976 down down correct
XGN.US Exagen Inc 20240515 0 1.76 1.99 1.673 1.91 144800 1.91 up up correct
XILSX.US Pioneer ILS Interval Fund 20240515 0 9.04 9.04 9.04 9.04 0 9.04
XLO.US Xilio Therapeutics Inc. Common Stock 20240515 0 1.09 1.15 1.09 1.12 118200 1.12 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240515 0 16.67 16.79 16.07 16.51 918100 16.51 down down correct
XNCR.US Xencor Inc 20240515 0 20.85 21.98 20.69 21.29 575100 21.29 up up correct
XNET.US Xunlei Limited 20240515 0 1.73 1.75 1.69 1.72 59700 1.72 down down correct
XOMA.US XOMA Corporation 20240515 0 25.67 26.29 24.71 24.71 11920 24.71 down down correct
XOMAO.US XOMA Corporation 20240515 0 25.118 25.245 25.118 25.245 700 25.245 up up correct
XOMAP.US XOMA Corporation 20240515 0 25.22 25.26 25.22 25.26 800 25.26 up up correct
XONE.US The ExOne Company 20240515 0 49.48 49.48 49.47 49.47 27200 49.47 down down correct
XOS.US Xos Inc 20240515 0 7.79 7.932 7.6 7.6 31600 7.6 down down correct
XOSWW.US Xos Equity Warrants 20240515 0 0.0222 0.0298 0.0222 0.0298 13387 0.0298 up up correct
XP.US XP Inc 20240515 0 22.06 22.23 21.87 21.96 3881600 21.96 down down correct
XPEL.US XPEL Inc 20240515 0 34.94 35.1 33.44 34.42 232300 34.42 down down correct
XPER.US Xperi Holding Corporation 20240515 0 10.21 10.21 9.97 10.01 201900 10.01 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240515 0 5.87 5.87 5.87 5.87 0 5.87
XRAY.US DENTSPLY SIRONA Inc 20240515 0 28.29 28.5 28.11 28.26 1942700 28.26 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20240515 0 2.59 2.65 2.42 2.49 12500 2.49 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20240515 0 14.07 14.24 13.93 14.15 1539400 14.15 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20240515 0 9.67 9.67 9.67 9.67 0 9.67
XSICX.US Voya Senior Income Fund Class 20240515 0 9.64 9.64 9.64 9.64 0 9.64
XSIIX.US ING Senior Incm Fd 20240515 0 9.62 9.62 9.62 9.62 0 9.62
XSIWX.US ING Senior Incm Fd 20240515 0 9.67 9.67 9.67 9.67 0 9.67
XSLCX.US Invesco Senior Loan Fund Class 20240515 0 5.87 5.87 5.87 5.87 0 5.87
XTLB.US XTL Biopharmaceuticals Ltd 20240515 0 2.75 2.79 2.65 2.74 19000 2.74 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20240515 0 1.64 1.64 1.51 1.58 168600 1.58 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240515 0 0.38 0.404 0.375 0.378 77500 0.378 down down correct
YI.US 111 Inc 20240515 0 1.41 1.41 1.27 1.3 30600 1.3 down down correct
YJ.US Yunji Inc 20240515 0 0.74 0.81 0.74 0.81 10100 0.81 up up correct
YMAB.US Y 20240515 0 12.03 12.75 12.03 12.18 267500 12.18 up up correct
YORW.US The York Water Company 20240515 0 38.64 38.78 38.32 38.45 37900 38.45 down down correct
YQ.US 17 Education & Technology Group Inc 20240515 0 2.53 2.684 2.53 2.53 3700 2.53
YTEN.US Yield10 Bioscience Inc 20240515 0 2.02 3.57 2.02 2.88 378900 2.88 up up correct
YTRA.US Yatra Online Inc 20240515 0 1.49 1.51 1.47 1.47 116500 1.47 down down correct
YY.US JOYY Inc 20240515 0 34.29 34.31 33.93 34.2 517100 34.2 down up incorrect
Z.US Zillow Group Inc 20240515 0 46 46.05 43.84 45.13 5527400 45.13 down up incorrect
ZBRA.US Zebra Technologies Corporation 20240515 0 323 325.11 322.21 323.87 217500 323.87 up down incorrect
ZCMD.US Zhongchao Inc 20240515 0 1.4 1.45 1.33 1.38 53600 1.38 down up incorrect
ZD.US Ziff Davis Inc. 20240515 0 57.31 57.71 56.2 57.5 421100 57.5 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20240515 0 2.29 2.31 2.23 2.23 11600 2.23 down up incorrect
ZEUS.US Olympic Steel Inc 20240515 0 52.8 53.64 52.4 53.51 56500 53.51 up down incorrect
ZG.US Zillow Group Inc 20240515 0 45.09 45.17 43.25 44.23 748900 44.23 down up incorrect
ZI.US ZoomInfo Technologies Inc 20240515 0 13.13 13.2 12.78 13.17 4867700 13.17 up down incorrect
ZION.US Zions Bancorporation National Association 20240515 0 44.95 45.54 44.52 45.1 1758900 45.1 up up correct
ZIONL.US ZIONL 20240515 0 25.77 25.79 25.77 25.78 2400 25.78 up up correct
ZIONO.US Zions Bancorporation National Association 20240515 0 25.78 25.86 25.75 25.86 7000 25.86 up up correct
ZIONP.US Zions Bancorporation National Association 20240515 0 20.59 20.81 20.59 20.81 2770 20.81 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240515 0 7.83 7.98 7.83 7.98 1100 7.98 up up correct
ZKIN.US ZK International Group Co. Ltd 20240515 0 0.658 0.675 0.608 0.67 42000 0.67 up up correct
ZLAB.US Zai Lab Limited 20240515 0 21.58 21.69 20.75 20.85 631200 20.85 down down correct
ZM.US Zoom Video Communications Inc 20240515 0 64.15 64.194 62.77 63.81 2387200 63.81 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240515 0 12.21 12.44 11.42 11.975 589900 11.975 down down correct
ZS.US Zscaler Inc 20240515 0 180 183.275 178.425 181.13 1506400 181.13 up up correct
ZUMZ.US Zumiez Inc 20240515 0 18.66 18.84 18.07 18.14 163700 18.14 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240515 0 20.25 39.85 11 39.85 210725 39.85 up up correct
ZYXI.US Zynex Inc 20240515 0 11.02 11.08 10.89 11.01 78400 11.01 down down correct

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