CollectAI

close-nasdaq_stocks

2024/05/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240516 0 6.24 6.24 6.24 6.24 0 6.24
AACG.US ATA Creativity Global 20240516 0 0.9101 0.9199 0.9 0.9143 6558 0.9143 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240516 0 11.4722 11.4722 11.35 11.35 1454 11.35 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240516 0 11.43 11.43 11.43 11.43 0 11.43
AACIW.US Armada Acquisition Corp. I Warrant 20240516 0 0.1199 0.1413 0.1199 0.1413 16485 0.1413 up up correct
AADI.US Aadi Bioscience Inc 20240516 0 1.85 1.92 1.84 1.915 71971 1.915 up up correct
AAIDX.US AAIDX 20240516 0 20.12 20.12 20.12 20.12 0 20.12
AAL.US American Airlines Group Inc 20240516 0 15 15.08 14.66 14.79 22652500 14.79 down down correct
AAME.US Atlantic American Corporation 20240516 0 1.73 1.7499 1.69 1.71 5157 1.71 down down correct
AAOI.US Applied Optoelectronics Inc 20240516 0 11.3 11.895 11.01 11.23 2272186 11.23 down down correct
AAON.US AAON Inc 20240516 0 75.72 75.72 74.16 74.86 687071 74.86 down down correct
AAPL.US Apple Inc 20240516 0 190.47 191.1 189.66 189.84 52845200 189.84 down down correct
AATC.US Image Sensing Systems Inc 20240516 0 6.75 6.77 6.4 6.4 7300 6.4 down down correct
ABCB.US Ameris Bancorp 20240516 0 50.19 50.585 50 50.24 170966 50.24 up up correct
ABCL.US AbCellera Biologics Inc 20240516 0 3.73 3.85 3.665 3.78 1348139 3.78 up up correct
ABEO.US Abeona Therapeutics Inc 20240516 0 4.83 4.83 4.53 4.6 501072 4.6 down down correct
ABIO.US ARCA biopharma Inc 20240516 0 3.75 4 3.75 4 175147 4 up up correct
ABNB.US Airbnb Inc 20240516 0 146.34 147.79 145.85 147.19 3827765 147.19 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240516 0 3.79 3.85 3.72 3.73 83446 3.73 down down correct
ABR.US PF 20240516 0 19.95 19.95 19.6169 19.88 5835 19.88 down down correct
ABSI.US Absci Corporation Common Stock 20240516 0 4.85 4.865 4.64 4.74 692298 4.74 down down correct
ABUS.US Arbutus Biopharma Corporation 20240516 0 2.82 2.9 2.81 2.89 427036 2.89 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240516 0 1.1 1.1 1.05 1.06 155354 1.06 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240516 0 15.09 15.165 14.78 14.85 1551146 14.85 down down correct
ACB.US Aurora Cannabis Inc 20240516 0 7.17 8.1409 6.99 7.61 12224820 7.61 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20240516 0 12 12 12 12 0 12
ACBAW.US Ace Global Business Acquisition Limited 20240516 0 0.0306 0.0306 0.0306 0.0306 78 0.0306
ACCD.US Accolade Inc 20240516 0 7.35 7.38 7.17 7.33 426272 7.33 down down correct
ACET.US Adicet Bio Inc 20240516 0 1.43 1.59 1.4 1.57 846595 1.57 up up correct
ACGL.US Arch Capital Group Ltd 20240516 0 98.5 99.37 98.45 98.82 1179524 98.82 up up correct
ACGLN.US Arch Capital Group Ltd 20240516 0 19.64 19.659 19.46 19.63 38700 19.63 down down correct
ACGLO.US Arch Capital Group Ltd 20240516 0 22.96 23.03 22.75 22.97 33200 22.97 up up correct
ACHC.US Acadia Healthcare Company Inc 20240516 0 68.42 68.465 66.07 66.63 974878 66.63 down down correct
ACHL.US Achilles Therapeutics plc 20240516 0 0.9 0.9399 0.8822 0.9151 38551 0.9151 up up correct
ACHV.US Achieve Life Sciences Inc 20240516 0 5.31 5.3587 5.06 5.07 156649 5.07 down down correct
ACIU.US AC Immune SA 20240516 0 3.5 3.51 3.32 3.41 423233 3.41 down down correct
ACIW.US ACI Worldwide Inc 20240516 0 36.66 37.01 36.36 36.94 388345 36.94 up up correct
ACLS.US Axcelis Technologies Inc 20240516 0 113.26 114.9609 113.07 113.57 412190 113.57 up up correct
ACMR.US ACM Research Inc 20240516 0 24.08 24.86 23.95 24.49 1227379 24.49 up up correct
ACNB.US ACNB Corporation 20240516 0 33 33.91 33 33.91 6816 33.91 up up correct
ACRS.US Aclaris Therapeutics Inc 20240516 0 1.18 1.19 1.17 1.18 406521 1.18
ACST.US Acasti Pharma Inc 20240516 0 2.7 2.785 2.7 2.7599 5314 2.7599 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240516 0 31.55 31.65 31.34 31.53 149376 31.53 down down correct
ACTG.US Acacia Research Corporation 20240516 0 5.3 5.41 5.25 5.38 270318 5.38 up up correct
ACVA.US ACV Auctions Inc 20240516 0 18.97 19.07 18.19 18.23 1649191 18.23 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240516 0 2.27 2.33 2.1501 2.16 53121 2.16 down down correct
ADAG.US Adagene Inc 20240516 0 2.32 2.6724 2.32 2.57 296906 2.57 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240516 0 1.34 1.34 1.15 1.2 1295023 1.2 down down correct
ADBE.US Adobe Inc 20240516 0 484.7 486.23 481.385 482.88 2562865 482.88 down down correct
ADC.US PA 20240516 0 17.14 17.15 17.06 17.12 4993 17.12 down down correct
ADI.US Analog Devices Inc 20240516 0 216 216 213.66 214.12 2820225 214.12 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240516 0 1.4 1.47 1.35 1.41 79424 1.41 up up correct
ADMA.US ADMA Biologics Inc 20240516 0 9.11 9.1567 8.97 9.06 2114551 9.06 down down correct
ADN.US Advent Technologies Holdings Inc 20240516 0 3.14 3.36 3 3.35 65571 3.35 up up correct
ADNWW.US Advent Technologies Holdings Inc 20240516 0 0.0063 0.008 0.0055 0.0063 147521 0.0063
ADP.US Automatic Data Processing Inc 20240516 0 246.36 250.27 246.03 250.06 1031961 250.06 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240516 0 3.86 3.95 3.685 3.72 1834158 3.72 down down correct
ADSK.US Autodesk Inc 20240516 0 219.95 221.26 218.43 220.43 1405400 220.43 up up correct
ADTN.US ADTRAN Inc 20240516 0 5.4 5.51 5.315 5.37 586083 5.37 down down correct
ADTX.US Aditxt Inc 20240516 0 2.05 2.1423 1.945 2.01 48582 2.01 down down correct
ADUS.US Addus HomeCare Corporation 20240516 0 110.86 111.01 109.11 110.29 66815 110.29 down down correct
ADV.US Advantage Solutions Inc 20240516 0 3.4 3.41 3.26 3.32 811820 3.32 down down correct
ADVM.US Adverum Biotechnologies Inc 20240516 0 8.77 8.77 8.15 8.25 353791 8.25 down down correct
ADXN.US Addex Therapeutics Ltd 20240516 0 8.87 9.155 8.7 8.79 8483 8.79 down down correct
ADXS.US Advaxis Inc 20240516 0 0.2 0.22 0.2 0.22 8530 0.22 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240516 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240516 0 1.36 1.44 1.32 1.4 59393 1.4 up up correct
AEHR.US Aehr Test Systems 20240516 0 11.45 11.82 11.35 11.54 501479 11.54 up up correct
AEI.US Alset EHome International Inc 20240516 0 0.5272 0.5272 0.4801 0.51 22538 0.51 down down correct
AEIS.US Advanced Energy Industries Inc 20240516 0 107.17 107.37 105.29 105.46 181042 105.46 down down correct
AEL.US PB 20240516 0 24.92 25.25 24.755 25.11 26182 25.11 up up correct
AEMD.US Aethlon Medical Inc 20240516 0 0.4967 0.4967 0.3996 0.4 2421410 0.4 down down correct
AEP.US American Electric Power Company Inc 20240516 0 92.35 92.975 92.01 92.54 2280483 92.54 up up correct
AEYE.US AudioEye Inc 20240516 0 21.29 21.3503 20.21 20.62 151118 20.62 down down correct
AEZS.US Aeterna Zentaris Inc 20240516 0 8.6299 8.8 8.3754 8.5858 12084 8.5858 down down correct
AFBI.US Affinity Bancshares Inc 20240516 0 17.09 17.09 17 17 2270 17 down down correct
AFCG.US AFC Gamma Inc 20240516 0 12.33 12.3887 12.2 12.3 130171 12.3 down down correct
AFIB.US Acutus Medical Inc 20240516 0 0.0481 0.0481 0.0415 0.045 248725 0.045 down down correct
AFMD.US Affimed N.V 20240516 0 5.29 5.48 5.2 5.44 25243 5.44 up up correct
AFRM.US Affirm Holdings Inc 20240516 0 31.93 32.24 30.88 31.32 7136052 31.32 down down correct
AFYA.US Afya Limited 20240516 0 19.09 19.49 18.89 19.14 220824 19.14 up up correct
AGBA.US AGBA Acquisition Limited 20240516 0 2.92 2.9599 2.34 2.44 1920460 2.44 down down correct
AGBAW.US AGBA Acquisition Limited 20240516 0 0.2001 0.2201 0.1625 0.1651 168958 0.1651 down down correct
AGEN.US Agenus Inc 20240516 0 10.82 11 10.05 10.5 405544 10.5 down down correct
AGFY.US Agrify Corporation 20240516 0 0.2864 0.3642 0.2864 0.345 6494166 0.345 up up correct
AGIO.US Agios Pharmaceuticals Inc 20240516 0 35.16 35.2 34.82 35 360179 35 down down correct
AGMH.US AGM Group Holdings Inc 20240516 0 1.06 1.07 1.03 1.04 179612 1.04 down down correct
AGNC.US AGNC Investment Corp 20240516 0 9.87 9.93 9.825 9.89 10028800 9.89 up up correct
AGNCM.US AGNC Investment Corp 20240516 0 24.97 25.03 24.97 25.03 26900 25.03 up up correct
AGNCN.US AGNC Investment Corp 20240516 0 25.76 25.76 25.64 25.67 18400 25.67 down down correct
AGNCO.US AGNC Investment Corp 20240516 0 24.799 24.9 24.78 24.86 16700 24.86 up up correct
AGNCP.US AGNC Investment Corp. 20240516 0 24 24.06 23.995 24.04 41000 24.04 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240516 0 0.095 0.1329 0.094 0.115 36289207 0.115 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240516 0 0.0062 0.0076 0.0062 0.0065 58241 0.0065 up up correct
AGRX.US Agile Therapeutics Inc 20240516 0 0.3788 0.415 0.3777 0.3995 14696 0.3995 up up correct
AGYS.US Agilysys Inc 20240516 0 94.78 99.59 94.78 99 231643 99 up up correct
AHCO.US AdaptHealth Corp 20240516 0 9.86 9.955 9.681 9.85 799841 9.85 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240516 0 0.4528 0.52 0.4528 0.4978 43600 0.4978 up up correct
AIHS.US Senmiao Technology Limited 20240516 0 0.92 1.03 0.905 0.95 121461 0.95 up up correct
AIP.US Arteris Inc. Common Stock 20240516 0 8.14 8.22 7.87 8.14 160413 8.14
AIRG.US Airgain Inc 20240516 0 5.25 5.46 5.2005 5.36 14354 5.36 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240516 0 4.605 4.605 4.12 4.32 52987 4.32 down down correct
AIRT.US Air T Inc 20240516 0 23.51 24 22.16 22.82 16320 22.82 down up incorrect
AIRTP.US Air T Inc 20240516 0 16.79 16.79 16.45 16.7 1400 16.7 down up incorrect
AKAM.US Akamai Technologies Inc 20240516 0 95.59 97.235 94.64 96.87 2724234 96.87 up down incorrect
AKBA.US Akebia Therapeutics Inc 20240516 0 1.16 1.2 1.13 1.14 3468817 1.14 down up incorrect
AKRO.US Akero Therapeutics Inc 20240516 0 20.96 21.095 20.33 20.73 457755 20.73 down up incorrect
AKTS.US Akoustis Technologies Inc 20240516 0 0.43 0.44 0.388 0.3979 738265 0.3979 down up incorrect
AKTX.US Akari Therapeutics Plc 20240516 0 1.44 1.72 1.44 1.48 6966 1.48 up down incorrect
AKYA.US Akoya Biosciences Inc 20240516 0 2.82 2.96 2.65 2.9 650782 2.9 up down incorrect
ALCO.US Alico Inc 20240516 0 27.19 27.6793 27.01 27.27 17967 27.27 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20240516 0 4.17 4.22 4.06 4.09 163193 4.09 down up incorrect
ALEC.US Alector Inc 20240516 0 5.64 5.69 5.48 5.49 477113 5.49 down up incorrect
ALGM.US Allegro MicroSystems Inc 20240516 0 29.9 30.48 29.65 29.75 1361982 29.75 down up incorrect
ALGN.US Align Technology Inc 20240516 0 279.88 283 273.37 273.56 534900 273.56 down down correct
ALGS.US Aligos Therapeutics Inc 20240516 0 0.69 0.6999 0.6537 0.655 108873 0.655 down down correct
ALGT.US Allegiant Travel Company 20240516 0 55.44 55.49 54.67 54.76 177845 54.76 down down correct
ALHC.US Alignment Healthcare Inc 20240516 0 7.05 7.15 6.82 6.99 483598 6.99 down down correct
ALIM.US Alimera Sciences Inc 20240516 0 3.26 3.39 3.22 3.28 62448 3.28 up up correct
ALKS.US Alkermes plc 20240516 0 24.18 24.52 24.04 24.46 1536222 24.46 up up correct
ALKT.US Alkami Technology Inc 20240516 0 26.02 27.58 25.9 26.64 850110 26.64 up up correct
ALLK.US Allakos Inc 20240516 0 1.18 1.48 1.18 1.45 1532941 1.45 up up correct
ALLO.US Allogene Therapeutics Inc 20240516 0 3 3.05 2.93 3.01 2900062 3.01 up up correct
ALLT.US Allot Ltd 20240516 0 2.15 2.2 2.11 2.19 27906 2.19 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240516 0 147.15 151.45 144.73 151.22 934860 151.22 up up correct
ALOT.US AstroNova Inc 20240516 0 17.78 17.81 17.05 17.62 2695 17.62 down down correct
ALPN.US Alpine Immune Sciences Inc 20240516 0 64.97 64.98 64.95 64.96 735198 64.96 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240516 0 0.8 0.81 0.7649 0.7901 31146 0.7901 down up incorrect
ALRM.US Alarm.com Holdings Inc 20240516 0 69.81 71.26 69.0441 69.66 255764 69.66 down up incorrect
ALRN.US Aileron Therapeutics Inc 20240516 0 4 4 3.75 3.85 57080 3.85 down up incorrect
ALRS.US Alerus Financial Corporation 20240516 0 19.91 20.155 19.35 19.74 196037 19.74 down up incorrect
ALT.US Altimmune Inc 20240516 0 9.14 9.5 8.58 8.9 4321035 8.9 down up incorrect
ALTM.US Altus Midstream Company 20240516 0 4.63 4.86 4.57 4.75 8832600 4.75 up down incorrect
ALTO.US Alto Ingredients Inc 20240516 0 1.77 1.774 1.72 1.77 346634 1.77
ALTR.US Altair Engineering Inc 20240516 0 90.72 91.18 89.23 91.08 363860 91.08 up down incorrect
ALVR.US AlloVir Inc 20240516 0 0.7557 0.777 0.7468 0.7514 174658 0.7514 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20240516 0 14.99 15 14.4 14.66 224310 14.66 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20240516 0 0.62 0.66 0.6089 0.649 95343 0.649 up down incorrect
AMAL.US Amalgamated Financial Corp 20240516 0 25.42 25.47 25.2 25.41 88378 25.41 down up incorrect
AMAT.US Applied Materials Inc 20240516 0 218.22 218.75 213.92 214.03 7977854 214.03 down down correct
AMBA.US Ambarella Inc 20240516 0 46.78 48.08 46.6767 47.88 383373 47.88 up up correct
AMCX.US AMC Networks Inc 20240516 0 15.09 16.1 14.83 15.96 854690 15.96 up up correct
AMD.US Advanced Micro Devices Inc 20240516 0 160.92 168.06 159.9 162.62 76726727 162.62 up up correct
AMED.US Amedisys Inc 20240516 0 95.21 95.74 94.8 94.95 191959 94.95 down down correct
AMGN.US Amgen Inc 20240516 0 314.63 316.14 310.76 314.72 2367819 314.72 up up correct
AMKR.US Amkor Technology Inc 20240516 0 33.53 33.7198 32.93 32.95 612634 32.95 down down correct
AMPG.US AmpliTech Group Inc 20240516 0 2.17 2.18 2.1361 2.15 170770 2.15 down down correct
AMPGW.US AmpliTech Group Inc 20240516 0 0.16 0.16 0.16 0.16 1600 0.16
AMPH.US Amphastar Pharmaceuticals Inc 20240516 0 42.3 42.81 41.71 42.74 376856 42.74 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240516 0 9.43 9.49 8.99 9.14 783728 9.14 down down correct
AMRK.US A 20240516 0 37.3 37.4 36.58 37.09 463540 37.09 down down correct
AMRN.US Amarin Corporation plc 20240516 0 0.92 0.93 0.9 0.9124 586557 0.9124 down down correct
AMSC.US American Superconductor Corporation 20240516 0 14.4 14.43 14.2 14.21 170331 14.21 down down correct
AMSF.US AMERISAFE Inc 20240516 0 46.67 46.87 46.38 46.43 107557 46.43 down down correct
AMST.US Amesite Inc 20240516 0 3.38 3.5189 3.38 3.46 24317 3.46 up up correct
AMSWA.US American Software Inc 20240516 0 10.32 10.42 10.22 10.39 114648 10.39 up up correct
AMTB.US Amerant Bancorp Inc 20240516 0 23.12 23.43 23.09 23.2 87704 23.2 up up correct
AMTX.US Aemetis Inc 20240516 0 4.1 4.16 3.87 3.91 517958 3.91 down down correct
AMWD.US American Woodmark Corporation 20240516 0 96.69 96.815 94.58 94.69 140690 94.69 down down correct
AMZN.US Amazon.com Inc 20240516 0 185.6 187.31 183.46 183.63 38834449 183.63 down down correct
ANAB.US AnaptysBio Inc 20240516 0 25.33 25.78 25.04 25.47 184130 25.47 up up correct
ANDE.US The Andersons Inc 20240516 0 52.21 52.56 51.595 52.46 131481 52.46 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240516 0 2.23 2.445 2.2 2.21 11708 2.21 down down correct
ANGI.US Angi Inc 20240516 0 2.44 2.45 2.31 2.31 893792 2.31 down down correct
ANGO.US AngioDynamics Inc 20240516 0 6.36 6.42 6.28 6.42 279202 6.42 up up correct
ANIK.US Anika Therapeutics Inc 20240516 0 26.2 26.27 25.5 25.5 35246 25.5 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240516 0 64.9 64.9 63.23 63.77 132119 63.77 down down correct
ANIX.US Anixa Biosciences Inc 20240516 0 2.89 3.01 2.89 2.91 30047 2.91 up up correct
ANNX.US Annexon Inc 20240516 0 4.5 4.56 4.29 4.36 1031053 4.36 down down correct
ANSS.US ANSYS Inc 20240516 0 328.87 330.26 327.32 327.53 369800 327.53 down down correct
ANTE.US AirNet Technology Inc 20240516 0 1.12 1.12 1 1.0599 6861 1.0599 down down correct
ANY.US Sphere 3D Corp 20240516 0 1.02 1.0942 1 1.02 250762 1.02
AOSL.US Alpha and Omega Semiconductor Limited 20240516 0 27.57 27.87 27.22 27.25 164279 27.25 down down correct
AOUT.US American Outdoor Brands Inc 20240516 0 8.04 8.1498 7.8701 8 31706 8 down up incorrect
APA.US APA Corporation 20240516 0 30.54 30.65 30.201 30.51 4447450 30.51 down up incorrect
APDN.US Applied DNA Sciences Inc 20240516 0 2.97 3.0834 2.7 2.75 80311 2.75 down up incorrect
APEI.US American Public Education Inc 20240516 0 18.27 18.855 18 18.11 69972 18.11 down up incorrect
API.US Agora Inc 20240516 0 2.72 2.97 2.72 2.95 235617 2.95 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20240516 0 41.85 42.075 40.85 42 2206785 42 up down incorrect
APLT.US Applied Therapeutics Inc 20240516 0 4.39 4.51 4.23 4.25 823333 4.25 down up incorrect
APM.US Aptorum Group Limited 20240516 0 4.84 5.11 4.795 5.1 10336 5.1 up down incorrect
APOG.US Apogee Enterprises Inc 20240516 0 67.06 67.08 65.67 65.78 107200 65.78 down up incorrect
APP.US AppLovin Corporation 20240516 0 83.84 84.5 82.71 83.23 4621392 83.23 down up incorrect
APPF.US AppFolio Inc 20240516 0 248.38 250 245.73 246.88 161816 246.88 down up incorrect
APPN.US Appian Corporation 20240516 0 33.2 33.91 33 33.37 288292 33.37 up down incorrect
APPS.US Digital Turbine Inc 20240516 0 2.56 2.625 2.51 2.59 1322599 2.59 up up correct
APRE.US Aprea Therapeutics Inc 20240516 0 5.8 5.9 5.331 5.59 14751 5.59 down down correct
APTO.US Aptose Biosciences Inc 20240516 0 1.2 1.2081 1.18 1.19 28036 1.19 down down correct
APVO.US Aptevo Therapeutics Inc 20240516 0 0.8224 0.8492 0.791 0.7962 165600 0.7962 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240516 0 1.43 1.47 1.43 1.47 6288 1.47 up up correct
APYX.US Apyx Medical Corporation 20240516 0 1.4 1.6 1.4 1.53 407272 1.53 up up correct
AQB.US AquaBounty Technologies Inc 20240516 0 1.946 2.028 1.812 1.994 21000 1.994 up up correct
AQMS.US Aqua Metals Inc 20240516 0 0.4098 0.48 0.4 0.4373 2149660 0.4373 up up correct
AQST.US Aquestive Therapeutics Inc 20240516 0 3.22 3.31 3.22 3.28 629299 3.28 up up correct
ARAY.US Accuray Incorporated 20240516 0 1.69 1.715 1.64 1.67 665247 1.67 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240516 0 1.66 1.67 1.6 1.62 47430 1.62 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240516 0 0.1875 0.1875 0.1875 0.1875 1744 0.1875
ARBK.US Argo Blockchain plc American Depositary Shares 20240516 0 1.47 1.5 1.355 1.38 366983 1.38 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240516 0 8.2 8.27 8.2 8.27 1200 8.27 up up correct
ARCB.US ArcBest Corporation 20240516 0 117.2 117.59 115 115.17 152613 115.17 down down correct
ARCC.US Ares Capital Corporation 20240516 0 21.2 21.26 21.125 21.15 4188810 21.15 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240516 0 29.27 30.99 28.86 30.5 347673 30.5 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20240516 0 0.0551 0.0625 0.0551 0.062 63552 0.062 up down incorrect
ARDX.US Ardelyx Inc 20240516 0 7.82 7.88 7.7401 7.79 1742539 7.79 down up incorrect
AREC.US American Resources Corporation 20240516 0 1.34 1.36 1.3 1.31 193676 1.31 down up incorrect
ARGO.US PA 20240516 0 24.57 24.77 24.5501 24.65 4474 24.65 up down incorrect
ARGX.US argenx SE 20240516 0 375.9 378.05 373.62 376.6 151500 376.6 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20240516 0 16.83 16.87 16.06 16.42 954467 16.42 down up incorrect
ARKO.US Arko Corp 20240516 0 5.68 5.8 5.64 5.76 443285 5.73 up down incorrect
ARKOW.US Arko Corp 20240516 0 0.35 0.38 0.33 0.38 45357 0.38 up down incorrect
ARKR.US Ark Restaurants Corp 20240516 0 15.7 15.7 15 15.18 2797 15.18 down up incorrect
ARLP.US Alliance Resource Partners L.P 20240516 0 22.92 23.05 22.65 22.74 260716 22.74 down up incorrect
AROW.US Arrow Financial Corporation 20240516 0 24.355 24.96 24.355 24.87 34476 24.87 up down incorrect
ARQQ.US Arqit Quantum Inc 20240516 0 0.409 0.4091 0.3901 0.3939 1530487 0.3939 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240516 0 0.37 0.37 0.37 0.37 6500 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240516 0 9.25 9.62 8.82 9.12 4310073 9.12 down down correct
ARRY.US Array Technologies Inc 20240516 0 12.19 12.35 11.165 11.34 9652512 11.34 down down correct
ARTL.US Artelo Biosciences Inc 20240516 0 1.32 1.36 1.32 1.36 1969 1.36 up up correct
ARTLW.US Artelo Biosciences Inc 20240516 0 0.0155 0.0155 0.0155 0.0155 0 0.0155
ARTNA.US Artesian Resources Corporation 20240516 0 40.18 40.76 39.825 40.75 33840 40.75 up up correct
ARTW.US Art's 20240516 0 1.8601 1.8862 1.8506 1.8862 1070 1.8862 up up correct
ARVN.US Arvinas Inc 20240516 0 33.88 34.67 32.06 32.11 1340056 32.11 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240516 0 25.02 25.26 24.1703 25 1150737 25 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240516 0 11.37 11.37 11.37 11.37 45 11.37
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240516 0 21.01 21.01 21.01 21.01 0 21.01
ASLE.US AerSale Corporation 20240516 0 7.85 7.9 7.67 7.77 308368 7.77 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20240516 0 0.414 0.4465 0.4026 0.4351 239272 0.4351 up up correct
ASMB.US Assembly Biosciences Inc 20240516 0 14.3 15.155 14.3 14.72 23836 14.72 up up correct
ASML.US ASML Holding N.V 20240516 0 936.5 938.81 918.94 919.54 811100 919.54 down down correct
ASO.US Academy Sports and Outdoors Inc 20240516 0 55.36 55.5 54.25 54.39 1414706 54.39 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240516 0 1.88 1.935 1.86 1.89 124558 1.89 up up correct
ASPU.US Aspen Group Inc 20240516 0 0.2413 0.2496 0.201 0.2448 11491 0.2448 up up correct
ASRT.US Assertio Holdings Inc 20240516 0 1 1.02 0.991 1.02 411186 1.02 up up correct
ASRV.US AmeriServ Financial Inc 20240516 0 2.7 2.75 2.6701 2.75 8737 2.75 up up correct
ASTC.US Astrotech Corporation 20240516 0 8.94 9.8999 8.94 9.5099 12013 9.5099 up up correct
ASTE.US Astec Industries Inc 20240516 0 35.18 35.18 33.55 33.55 189691 33.55 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240516 0 7.69 7.825 7.595 7.755 516431 7.755 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240516 0 1.17 1.18 1.1 1.1 91776 1.1 down down correct
ASTR.US Astra Space Inc 20240516 0 0.61 0.67 0.6014 0.6602 149712 0.6602 up up correct
ASTS.US AST SpaceMobile Inc 20240516 0 3.14 4.16 3.07 4.03 76045586 4.03 up up correct
ASTSW.US AST SpaceMobile Inc 20240516 0 0.51 0.8412 0.38 0.82 305481 0.82 up up correct
ASUR.US Asure Software Inc 20240516 0 7.55 7.665 7.31 7.63 113823 7.63 up up correct
ASYS.US Amtech Systems Inc 20240516 0 5.39 5.4 5.27 5.27 15804 5.27 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240516 0 2.06 2.06 1.86 1.86 1491697 1.86 down down correct
ATCOL.US Atlas Corp 20240516 0 24.23 24.29 24.1 24.29 3800 24.29 up up correct
ATEC.US Alphatec Holdings Inc 20240516 0 11.46 11.72 11.335 11.43 1655240 11.43 down down correct
ATER.US Aterian Inc 20240516 0 3.09 3.17 2.95 3 160390 3 down down correct
ATEX.US Anterix Inc 20240516 0 32.65 33.26 32.595 33.01 78493 33.01 up up correct
ATHA.US Athira Pharma Inc 20240516 0 2.34 2.75 2.24 2.71 453002 2.71 up up correct
ATHE.US Alterity Therapeutics Limited 20240516 0 2.04 2.125 1.97 2.02 24784 2.02 down down correct
ATIF.US ATIF Holdings Limited 20240516 0 0.89 0.89 0.89 0.89 47 0.89
ATLC.US Atlanticus Holdings Corporation 20240516 0 25.3 25.3 23.095 23.94 69071 23.94 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240516 0 22.72 22.72 22.245 22.483 7700 22.483 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240516 0 23.28 23.48 22.52 22.82 7000 22.82 down down correct
ATLO.US Ames National Corporation 20240516 0 20.99 21.1 20.89 20.89 12766 20.89 down down correct
ATMH.US All Things Mobile Analytic Inc 20240516 0 0.037 0.051 0.037 0.051 7300 0.051 up up correct
ATNF.US 180 Life Sciences Corp 20240516 0 1.7 1.77 1.44 1.65 119700 1.65 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240516 0 0.0071 0.0097 0.0061 0.0067 106382 0.0067 down down correct
ATNI.US ATN International Inc 20240516 0 25.93 26.44 25.47 26.44 96979 26.44 up up correct
ATOM.US Atomera Incorporated 20240516 0 4.58 4.615 4.48 4.54 125892 4.54 down down correct
ATOS.US Atossa Therapeutics Inc 20240516 0 1.62 1.66 1.545 1.61 1039713 1.61 down down correct
ATRA.US Atara Biotherapeutics Inc 20240516 0 0.6327 0.6599 0.5963 0.6036 1126284 0.6036 down down correct
ATRC.US AtriCure Inc 20240516 0 22.17 22.67 22 22.63 536197 22.63 up up correct
ATRI.US Atrion Corporation 20240516 0 488.44 495 454.28 455.84 21436 455.84 down down correct
ATRO.US Astronics Corporation 20240516 0 20.57 20.9 20.375 20.88 151967 20.88 up up correct
ATSG.US Air Transport Services Group Inc 20240516 0 14.51 14.83 14.38 14.64 367910 14.64 up up correct
ATXI.US Avenue Therapeutics Inc 20240516 0 3.67 3.8 3.6 3.63 45647 3.63 down down correct
ATXS.US Astria Therapeutics Inc 20240516 0 9.31 9.63 9.22 9.43 394844 9.43 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240516 0 33.98 34.16 33.81 33.96 280457 33.96 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240516 0 23.2 23.39 22.9 23.39 9755 22.96 up up correct
AUBN.US Auburn National Bancorporation Inc 20240516 0 18.56 18.9858 18.56 18.9858 723 18.9858 up up correct
AUDC.US AudioCodes Ltd 20240516 0 9.87 10.04 9.87 9.98 46471 9.98 up up correct
AUGX.US Augmedix Inc. Common Stock 20240516 0 1.18 1.23 1.12 1.23 1735422 1.23 up up correct
AUID.US Ipsidy Inc. Common Stock 20240516 0 7.529 7.87 7.52 7.84 9232 7.84 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240516 0 5.3 5.8 5.29 5.77 2745332 5.77 up up correct
AUR.US Aurora Innovation Inc 20240516 0 2.92 2.98 2.76 2.77 9635473 2.77 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240516 0 7.39 7.52 7 7.2 348467 7.2 down down correct
AUROW.US Aurora Innovation Inc 20240516 0 0.26 0.2949 0.2523 0.26 10341 0.26
AUTL.US Autolus Therapeutics plc 20240516 0 3.95 4.18 3.91 4.07 2575944 4.07 up up correct
AUUD.US Auddia Inc 20240516 0 1.4 1.4828 1.4 1.45 89744 1.45 up up correct
AUUDW.US Auddia Inc 20240516 0 0.0321 0.0611 0.0321 0.0611 0 0.0611 up up correct
AUVI.US Applied UV Inc 20240516 0 0.598 0.6091 0.5763 0.5899 90732 0.5899 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240516 0 4.47 5.5 4.47 4.9 2400 4.9 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20240516 0 2.68 2.73 2.63 2.65 74202 2.65 down down correct
AVAV.US AeroVironment Inc 20240516 0 191.62 197.55 190.5601 192.73 230697 192.73 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240516 0 16 16.01 15.52 15.94 606062 15.94 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240516 0 11.26 11.29 11.11 11.28 2026615 11.28 up up correct
AVGO.US Broadcom Inc 20240516 0 1426 1445.4 1405.06 1412.13 2839503 1412.13 down down correct
AVGR.US Avinger Inc 20240516 0 3.84 3.84 3.46 3.7199 9866 3.7199 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240516 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240516 0 3.66 3.74 3.65 3.7 523828 3.7 up up correct
AVNW.US Aviat Networks Inc 20240516 0 31.19 31.98 31.11 31.7 78676 31.7 up up correct
AVO.US Mission Produce Inc 20240516 0 12.54 12.74 12.5 12.67 163468 12.67 up up correct
AVPT.US Avepoint Inc 20240516 0 8.49 8.71 8.48 8.71 1614628 8.71 up up correct
AVPTW.US AVPTW 20240516 0 1 1.07 0.9801 1.05 43005 1.05 up up correct
AVRO.US AVROBIO Inc 20240516 0 1.37 1.39 1.32 1.39 171171 1.39 up up correct
AVT.US Avnet Inc 20240516 0 53.36 53.81 53.02 53.07 431276 53.07 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240516 0 21.23 22.48 20.8187 21.91 252074 21.91 up up correct
AVTX.US Avalo Therapeutics Inc 20240516 0 10.18 10.37 9.6329 9.64 24841 9.64 down down correct
AVXL.US Anavex Life Sciences Corp 20240516 0 4.55 4.67 4.435 4.5 880149 4.5 down down correct
AWH.US Aspira Women's Health Inc 20240516 0 2.81 2.81 2.64 2.64 34030 2.64 down down correct
AWRE.US Aware Inc 20240516 0 1.89 1.9 1.81 1.81 89909 1.81 down down correct
AXDX.US Accelerate Diagnostics Inc 20240516 0 0.9288 0.93 0.86 0.9163 18890 0.9163 down down correct
AXGN.US AxoGen Inc 20240516 0 6.05 6.06 5.855 5.97 140820 5.97 down down correct
AXNX.US Axonics Inc 20240516 0 67.67 67.725 67.555 67.67 336569 67.67
AXON.US Axon Enterprise Inc 20240516 0 293.6 294.16 288.38 290.44 536283 290.44 down down correct
AXSM.US Axsome Therapeutics Inc 20240516 0 76.01 77.48 74.71 77.35 422580 77.35 up up correct
AXTI.US AXT Inc 20240516 0 3.54 3.54 3.425 3.43 190488 3.43 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20240516 0 22.35 23.185 22.35 23.17 1129109 23.17 up up correct
AYRO.US Ayro Inc 20240516 0 1.22 1.22 1.16 1.18 45141 1.18 down down correct
AYTU.US Aytu Biopharma Inc 20240516 0 3.35 3.35 2.75 2.96 40681 2.96 down down correct
AZN.US AstraZeneca PLC 20240516 0 76.72 77.22 76.58 77.04 2941779 77.04 up up correct
AZPN.US Aspen Technology Inc 20240516 0 221.4 221.6672 213.88 213.88 168716 213.88 down down correct
BAC.US PQ 20240516 0 18.66 18.6728 18.5101 18.6 75035 18.6 down down correct
BAND.US Bandwidth Inc 20240516 0 22.33 22.76 22.0578 22.22 201992 22.22 down down correct
BANF.US BancFirst Corporation 20240516 0 90.86 91.97 90.8 91.29 56509 91.29 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240516 0 25.39 25.4 25.29 25.3 15200 25.3 down down correct
BANR.US Banner Corporation 20240516 0 46.54 46.83 46.44 46.57 125159 46.57 up up correct
BANX.US StoneCastle Financial Corp 20240516 0 18.12 18.2499 18.12 18.15 24036 18.15 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240516 0 3.2145 3.49 3.2145 3.4186 14859 3.4186 up up correct
BASE.US Couchbase Inc. Common Stock 20240516 0 26.81 26.9454 26.44 26.52 248823 26.52 down down correct
BATRA.US The Liberty Braves Group 20240516 0 41.45 41.89 41.37 41.74 16600 41.74 up up correct
BATRK.US The Liberty Braves Group 20240516 0 38.45 39.08 38.24 38.82 154300 38.82 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240516 0 6.92 6.97 6.91 6.95 52801 6.95 up up correct
BBGI.US Beasley Broadcast Group Inc 20240516 0 0.715 0.715 0.71 0.714 1991 0.714 down down correct
BBIG.US Vinco Ventures Inc 20240516 0 0.0032 0.0042 0.0032 0.0042 1597 0.0042 up up correct
BBIO.US BridgeBio Pharma Inc 20240516 0 30.27 31.155 29.95 31.04 2156881 31.04 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240516 0 2.38 2.609 2.15 2.2 82083 2.2 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240516 0 33.6 46.8 32.02 35.02 2000 35.02 up up correct
BBSI.US Barrett Business Services Inc 20240516 0 125.63 125.63 124.46 125.26 17517 125.26 down down correct
BCAB.US BioAtla Inc 20240516 0 3 3.32 2.92 3.1 668694 3.1 up up correct
BCBP.US BCB Bancorp Inc 20240516 0 10.46 11.03 10.46 10.86 74921 10.86 up up correct
BCDA.US BioCardia Inc 20240516 0 0.3999 0.41 0.3961 0.3961 156410 0.3961 down down correct
BCEL.US Atreca Inc 20240516 0 0.095 0.0963 0.0901 0.0901 333302 0.0901 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240516 0 0.4666 0.5288 0.4251 0.516 569178 0.516 up up correct
BCML.US BayCom Corp 20240516 0 20.445 20.93 20.445 20.7 30171 20.7 up up correct
BCOV.US Brightcove Inc 20240516 0 2.08 2.17 2.07 2.14 503720 2.14 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240516 0 7.16 7.16 7.16 7.16 692 7.16
BCPC.US Balchem Corporation 20240516 0 156.27 157.02 154.95 156.63 69788 156.63 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240516 0 6.4 6.59 6.15 6.47 5106166 6.47 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240516 0 11.12 11.12 11.12 11.12 0 11.12
BCTX.US BriaCell Therapeutics Corp 20240516 0 1.7 1.7 1.3 1.38 350692 1.38 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240516 0 0.664 0.85 0.55 0.55 32471 0.55 down down correct
BCYC.US Bicycle Therapeutics plc 20240516 0 22.36 22.645 21.8 22.18 168812 22.18 down down correct
BDSX.US Biodesix Inc 20240516 0 1.53 1.56 1.53 1.56 83629 1.56 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240516 0 5.44 5.54 5.185 5.24 1650501 5.24 down down correct
BEAM.US Beam Therapeutics Inc 20240516 0 24.04 24.6 23.35 23.79 683979 23.79 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240516 0 2.13 2.15 2.1 2.11 44917 2.11 down down correct
BEATW.US Heartbeam Inc. Warrant 20240516 0 0.2998 0.2998 0.2998 0.2998 50 0.2998
BECN.US Beacon Roofing Supply Inc 20240516 0 99.36 100 95.94 96.12 749284 96.12 down down correct
BEEM.US Beam Global 20240516 0 6.25 6.46 6.1 6.32 131079 6.32 up up correct
BELFA.US Bel Fuse Inc 20240516 0 76.4 77.49 75.9694 76.74 6268 76.74 up up correct
BELFB.US Bel Fuse Inc 20240516 0 66.09 67.05 65.27 66.29 116618 66.29 up up correct
BFC.US Bank First Corporation 20240516 0 83.502 84.975 83.502 84.88 11601 84.88 up up correct
BFI.US BurgerFi International Inc 20240516 0 0.4 0.4099 0.39 0.401 75233 0.401 up up correct
BFIIW.US BurgerFi International LLC 20240516 0 0.031 0.031 0.031 0.031 1421 0.031
BFIN.US BankFinancial Corporation 20240516 0 10.27 10.5 10.25 10.37 14023 10.37 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240516 0 1.2 1.24 1.02 1.09 145813 1.09 down down correct
BFST.US Business First Bancshares Inc 20240516 0 21.31 21.569 21.1619 21.35 72033 21.35 up up correct
BGFDX.US BGFDX 20240516 0 22.14 22.14 22.14 22.14 0 22.14
BGFLX.US BGFLX 20240516 0 22.12 22.12 22.12 22.12 0 22.12
BGFTX.US BGFTX 20240516 0 22.07 22.07 22.07 22.07 0 22.07
BGFV.US Big 5 Sporting Goods Corporation 20240516 0 3.44 3.475 3.36 3.435 195423 3.435 down down correct
BGFVX.US BGFVX 20240516 0 23.05 23.05 23.05 23.05 0 23.05
BGNE.US BeiGene Ltd 20240516 0 168.23 172.3 167.555 171.03 256229 171.03 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240516 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240516 0 1.07 1.1 1.03 1.08 37795 1.08 up up correct
BHF.US Brighthouse Financial Inc 20240516 0 45.94 46.39 45.62 46.22 459902 46.22 up up correct
BHFAL.US Brighthouse Financial Inc 20240516 0 22.95 23.2 22.84 23.15 19200 23.15 up up correct
BHFAM.US Brighthouse Financial Inc 20240516 0 16.22 16.49 16.18 16.49 46100 16.49 up up correct
BHFAN.US Brighthouse Financial Inc 20240516 0 19.1 19.3 18.915 19.21 46000 19.21 up up correct
BHFAO.US Brighthouse Financial Inc 20240516 0 24.46 24.56 24.271 24.55 14500 24.55 up up correct
BHFAP.US Brighthouse Financial Inc 20240516 0 23.51 23.71 23.365 23.71 21700 23.71 up up correct
BIDU.US Baidu Inc 20240516 0 108.16 113.08 104.63 112.59 9228753 112.59 up up correct
BIGC.US BigCommerce Holdings Inc 20240516 0 7.76 7.99 7.71 7.91 684995 7.91 up up correct
BIIB.US Biogen Inc 20240516 0 231.6 234.58 228.07 230.04 936600 230.04 down down correct
BILI.US Bilibili Inc 20240516 0 15.77 16.33 15.5 16.28 9333263 16.28 up up correct
BIMI.US BIMI International Medical Inc 20240516 0 1.13 1.1776 1.1017 1.15 54778 1.15 up up correct
BIOL.US BIOLASE Inc 20240516 0 0.1527 0.1699 0.15 0.1587 3698895 0.1587 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240516 0 11.5 11.55 11.37 11.51 37762 11.51 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240516 0 0.7135 0.7725 0.7135 0.7608 955384 0.7608 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240516 0 1.79 1.86 1.75 1.76 13136910 1.76 down down correct
BIVI.US BioVie Inc 20240516 0 0.49 0.5077 0.4815 0.4989 547506 0.4989 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240516 0 0.5587 0.5908 0.5217 0.575 36692 0.575 up up correct
BJRI.US BJ's Restaurants Inc 20240516 0 35.83 38.02 35.62 37.41 677898 37.41 up up correct
BKNG.US Booking Holdings Inc 20240516 0 3792.53 3797.02 3735.01 3735.01 198351 3735.01 down up incorrect
BKR.US Baker Hughes Company 20240516 0 32.86 33.24 32.8 33.02 9974900 33.02 up down incorrect
BKSC.US Bank of South Carolina Corporation 20240516 0 12.61 12.61 12.61 12.61 100 12.61
BKYI.US BIO 20240516 0 1.6401 1.68 1.61 1.6392 12700 1.6392 down up incorrect
BL.US BlackLine Inc 20240516 0 58.83 59.43 58.06 59.07 418051 59.07 up down incorrect
BLBD.US Blue Bird Corporation 20240516 0 53.67 53.99 52.26 52.46 881695 52.46 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20240516 0 2.6799 3.11 2.6799 3.0842 36772 3.0842 up down incorrect
BLDE.US Blade Air Mobility Inc 20240516 0 3.76 3.76 3.59 3.59 307371 3.59 down up incorrect
BLDEW.US Blade Air Mobility Inc 20240516 0 0.2725 0.2725 0.2725 0.2725 2087 0.2725
BLDP.US Ballard Power Systems Inc 20240516 0 3.1 3.175 3.09 3.14 1318576 3.14 up down incorrect
BLEUU.US bleuacacia ltd Unit 20240516 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240516 0 22.9 22.9 21.835 21.97 451157 21.97 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20240516 0 9.08 9.4 9.055 9.38 52064 9.38 up down incorrect
BLIN.US Bridgeline Digital Inc 20240516 0 1.2 1.22 1.14 1.14 126522 1.14 down up incorrect
BLKB.US Blackbaud Inc 20240516 0 78.45 78.78 77.6 78.52 577820 78.52 up down incorrect
BLMN.US Bloomin' Brands Inc 20240516 0 24.09 24.21 23.64 24.12 1411718 23.88 up up correct
BLNK.US Blink Charging Co 20240516 0 3.36 3.49 3.33 3.33 5916794 3.33 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240516 0 0.0563 0.0606 0.0563 0.0567 3073 0.0567 up up correct
BLRX.US BioLineRx Ltd 20240516 0 0.609 0.66 0.609 0.6419 622031 0.6419 up up correct
BLUE.US bluebird bio Inc 20240516 0 1.08 1.08 1.02 1.05 3982145 1.05 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240516 0 7.3 7.3627 7.06 7.28 265755 7.28 down down correct
BMBL.US Bumble Inc 20240516 0 11.93 12.2 11.8372 12.13 2517555 12.13 up up correct
BMEA.US Biomea Fusion Inc 20240516 0 13.24 13.43 12.68 12.78 518841 12.78 down down correct
BMRA.US Biomerica Inc 20240516 0 0.5907 0.625 0.5806 0.607 39049 0.607 up up correct
BMRC.US Bank of Marin Bancorp 20240516 0 15.88 16.4 15.78 16.31 80517 16.31 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240516 0 80.18 80.66 76.52 76.97 3858058 76.97 down down correct
BNGO.US Bionano Genomics Inc 20240516 0 1.16 1.16 1.035 1.11 1468694 1.11 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20240516 0 10.94 10.94 10.94 10.94 104 10.94
BNR.US Burning Rock Biotech Limited 20240516 0 8.42 8.42 7.57 8.03 5800 8.03 down up incorrect
BNTC.US Benitec Biopharma Inc 20240516 0 8.65 9.6732 8.65 9.47 45935 9.47 up down incorrect
BNTX.US BioNTech SE 20240516 0 92 93.3 91.78 92.98 389150 92.98 up down incorrect
BOKF.US BOK Financial Corporation 20240516 0 95.52 95.78 95.1225 95.19 70259 95.19 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240516 0 0.86 0.8879 0.825 0.8251 583587 0.8251 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240516 0 2.55 2.66 2.422 2.66 16074 2.66 up up correct
BOOM.US DMC Global Inc 20240516 0 12.98 13.05 12.83 13.02 259547 13.02 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240516 0 2.7885 2.7885 2.7885 2.7885 797 2.7885
BOTJ.US Bank of the James Financial Group Inc 20240516 0 10.5 10.52 10.5 10.5 1812 10.5
BOXL.US Boxlight Corporation 20240516 0 0.691 0.72 0.64 0.6858 56648 0.6858 down down correct
BPMC.US Blueprint Medicines Corporation 20240516 0 106.66 107.69 105.81 106.64 411483 106.64 down down correct
BPOP.US Popular Inc 20240516 0 92.02 92.87 92.02 92.57 200508 92.57 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240516 0 25.5 25.53 25.49 25.49 1200 25.49 down down correct
BPRN.US The Bank of Princeton 20240516 0 30 31 30 30.94 17345 30.94 up up correct
BPTH.US Bio 20240516 0 2.36 2.3699 2.22 2.34 31573 2.34 down down correct
BPTS.US Biophytis SA 20240516 0 8.2 8.27 8.2 8.27 452 8.27 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240516 0 14.22 14.65 14.1 14.24 21000 14.24 up up correct
BPYPN.US Brookfield Property Partners L.P 20240516 0 12.78 12.788 12.62 12.69 8000 12.69 down down correct
BPYPO.US Brookfield Property Partners L.P 20240516 0 14.05 14.05 13.83 13.83 6800 13.83 down down correct
BPYPP.US Brookfield Property Partners L.P 20240516 0 14.223 14.54 14.2 14.33 10300 14.33 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240516 0 6.48 6.48 6.27 6.31 12927 6.31 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240516 0 11.64 11.8001 11.4 11.4 17490 11.4 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20240516 0 0.2779 0.4 0.25 0.33 120951 0.33 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20240516 0 0.92 0.968 0.8598 0.95 3903 0.95 up up correct
BRID.US Bridgford Foods Corporation 20240516 0 10.375 10.46 10.375 10.46 682 10.46 up up correct
BRKL.US Brookline Bancorp Inc 20240516 0 9 9.1 8.94 9.06 246123 9.06 up up correct
BRKR.US Bruker Corporation 20240516 0 77.2 77.82 75.3248 75.82 1498703 75.82 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240516 0 2.47 2.51 2.45 2.5 40822 2.5 up up correct
BROG.US Brooge Energy Limited 20240516 0 1.05 1.0599 1.02 1.04 37767 1.04 down down correct
BROGW.US Brooge Energy Limited 20240516 0 0.007 0.007 0.0063 0.007 0 0.007
BRP.US BRP Group Inc 20240516 0 29.81 32.69 29.81 32.51 684020 32.51 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240516 0 1.39 1.41 1.33 1.38 64726 1.38 down down correct
BRY.US Berry Corporation 20240516 0 7.21 7.21 6.995 7.1 1305246 7.1 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240516 0 42.34 42.47 41.47 42.02 788314 42.02 down down correct
BSBK.US Bogota Financial Corp 20240516 0 6.77 6.8 6.5499 6.8 7463 6.8 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240516 0 13.88 14.14 13.88 14.13 20886 14.13 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240516 0 0.085 0.1461 0.07 0.1383 173734000 0.1383 up up correct
BSGM.US BioSig Technologies Inc 20240516 0 1.53 1.64 1.5015 1.61 79644 1.61 up up correct
BSRR.US Sierra Bancorp 20240516 0 22.22 22.24 21.89 21.97 16568 21.97 down down correct
BSVN.US Bank7 Corp 20240516 0 29.74 30.06 29.37 30.06 9962 30.06 up up correct
BSY.US Bentley Systems Incorporated 20240516 0 55.6 56.21 55.15 56.08 948711 56.08 up up correct
BTAI.US BioXcel Therapeutics Inc 20240516 0 2.14 2.1465 2.05 2.09 366879 2.09 down down correct
BTBD.US BT Brands Inc. Common Stock 20240516 0 1.38 1.38 1.38 1.38 361 1.38
BTBT.US Bit Digital Inc 20240516 0 2.46 2.555 2.29 2.29 8473819 2.29 down down correct
BTCS.US BTCS Inc. Common Stock 20240516 0 1.56 1.58 1.51 1.55 45583 1.55 down down correct
BTCY.US Biotricity Inc. Common Stock 20240516 0 1.12 1.12 1 1.0539 101813 1.0539 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240516 0 0.0103 0.014 0.0103 0.0125 233343 0.0125 up up correct
BUSE.US First Busey Corporation 20240516 0 23.72 24 23.71 23.85 113604 23.85 up down incorrect
BVS.US Bioventus Inc 20240516 0 6.35 6.77 6.22 6.63 471370 6.63 up down incorrect
BWAY.US BrainsWay Ltd 20240516 0 5.48 5.59 5.36 5.4 36102 5.4 down up incorrect
BWB.US Bridgewater Bancshares Inc 20240516 0 11.755 11.94 11.755 11.88 42301 11.88 up down incorrect
BWEN.US Broadwind Inc 20240516 0 2.64 2.7383 2.59 2.72 138904 2.72 up down incorrect
BWFG.US Bankwell Financial Group Inc 20240516 0 23.805 23.92 23.71 23.92 6328 23.92 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20240516 0 31.7 32.125 31.36 31.82 77684 31.82 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20240516 0 17.24 17.24 16.71 17.07 32261 17.07 down up incorrect
BYFC.US Broadway Financial Corporation 20240516 0 4.52 4.52 4.52 4.52 2241 4.52
BYND.US Beyond Meat Inc 20240516 0 7.75 7.82 7.18 7.2 3104947 7.2 down up incorrect
BYRN.US Byrna Technologies Inc 20240516 0 12.55 12.84 11.7017 11.99 172228 11.99 down up incorrect
BYSI.US BeyondSpring Inc 20240516 0 2.81 2.9899 2.8 2.835 23408 2.835 up down incorrect
BZ.US Kanzhun Ltd ADR 20240516 0 21.65 22.16 21.39 22.12 5342743 22.12 up down incorrect
BZUN.US Baozun Inc 20240516 0 3.09 3.13 2.98 3.09 963130 3.09
CAAS.US China Automotive Systems Inc 20240516 0 3.5 3.54 3.5 3.54 33265 3.54 up down incorrect
CABA.US Cabaletta Bio Inc 20240516 0 12.52 12.81 12.22 12.62 676975 12.62 up down incorrect
CAC.US Camden National Corporation 20240516 0 33.66 33.68 33.02 33.11 27747 33.11 down up incorrect
CACC.US Credit Acceptance Corporation 20240516 0 517.15 517.16 494.37 498.41 91390 498.41 down down correct
CADCX.US CADCX 20240516 0 24.92 24.92 24.92 24.92 0 24.92
CADE.US PA 20240516 0 20.94 20.95 20.4512 20.85 3730 20.85 down down correct
CADEX.US CADEX 20240516 0 25.1 25.1 25.1 25.1 0 25.1
CADFX.US CION Ares Diversified Credit Fund W 20240516 0 25.38 25.38 25.38 25.38 0 25.38
CADL.US Candel Therapeutics Inc. Common Stock 20240516 0 14.1 14.3 12.4233 12.7 1018825 12.7 down down correct
CADSX.US CADSX 20240516 0 25.2 25.2 25.2 25.2 0 25.2
CADUX.US CADUX 20240516 0 25.37 25.37 25.37 25.37 0 25.37
CADWX.US CADWX 20240516 0 25.19 25.19 25.19 25.19 0 25.19
CAKE.US The Cheesecake Factory Incorporated 20240516 0 41 41.14 40.15 40.69 963473 40.69 down down correct
CALA.US Calithera Biosciences Inc 20240516 0 0.02 0.02 0.02 0.02 8 0.02
CALB.US California BanCorp 20240516 0 22.05 22.57 21.76 22.09 15148 22.09 up up correct
CALM.US Cal 20240516 0 57.68 58.41 57.1764 58.29 356529 58.29 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240516 0 21.9006 22.0299 21.9006 22.0299 954 22.0299 up up correct
CAMP.US CalAmp Corp 20240516 0 3.7 3.8712 3.57 3.63 11218 3.63 down down correct
CAMT.US Camtek Ltd 20240516 0 97.48 99.58 96.82 97.64 523961 97.64 up up correct
CAN.US Canaan Inc 20240516 0 1.09 1.2 1.06 1.17 18252300 1.17 up up correct
CAPR.US Capricor Therapeutics Inc 20240516 0 5.36 5.8 5.2706 5.64 505314 5.64 up up correct
CAR.US Avis Budget Group Inc 20240516 0 121.36 122.5 120 121.82 371908 121.82 up up correct
CARA.US Cara Therapeutics Inc 20240516 0 0.7371 0.87 0.7255 0.8052 493986 0.8052 up up correct
CARE.US Carter Bankshares Inc 20240516 0 12.86 13.34 12.82 13.3 112892 13.3 up down incorrect
CARG.US CarGurus Inc 20240516 0 24.73 24.835 23.78 23.8 1214717 23.8 down up incorrect
CARV.US Carver Bancorp Inc 20240516 0 1.95 1.98 1.8493 1.88 18485 1.88 down up incorrect
CASH.US Meta Financial Group Inc 20240516 0 54.09 54.485 53.92 54.17 98143 54.17 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20240516 0 3.54 3.54 3 3.245 16981 3.245 down up incorrect
CASS.US Cass Information Systems Inc 20240516 0 45.35 45.52 45.03 45.52 22330 45.52 up down incorrect
CASY.US Casey's General Stores Inc 20240516 0 338 339.085 332.69 333.93 317887 333.93 down up incorrect
CATC.US Cambridge Bancorp 20240516 0 68.615 69.57 68.615 69.57 15320 69.57 up down incorrect
CATY.US Cathay General Bancorp 20240516 0 37.83 38.14 37.8 38.09 177729 38.09 up down incorrect
CBAN.US Colony Bankcorp Inc 20240516 0 12 12 11.8 11.9 43947 11.9 down up incorrect
CBAT.US CBAK Energy Technology Inc 20240516 0 1.29 1.32 1.22 1.32 283904 1.32 up up correct
CBFV.US CB Financial Services Inc 20240516 0 22.69 22.69 22.69 22.69 501 22.69
CBNK.US Capital Bancorp Inc 20240516 0 20.76 20.76 20.59 20.59 16947 20.59 down down correct
CBOE.US Cboe Global Markets Inc 20240516 0 178.25 182.33 177.565 181.6 728709 181.6 up up correct
CBRGU.US Chain Bridge I Units 20240516 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240516 0 56.58 58.344 55.91 57.27 1059372 57.27 up up correct
CBSH.US Commerce Bancshares Inc 20240516 0 56.89 57.02 56.21 56.26 418048 56.26 down down correct
CCAP.US Crescent Capital BDC Inc 20240516 0 18.12 18.2 17.73 17.81 1687519 17.81 down down correct
CCB.US Coastal Financial Corporation 20240516 0 44.679 45 44.39 44.72 33638 44.72 up up correct
CCBG.US Capital City Bank Group Inc 20240516 0 27.6919 28.29 27.6919 28.22 44934 28.22 up up correct
CCCC.US C4 Therapeutics Inc 20240516 0 6.2 6.2 5.91 5.97 1457398 5.97 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240516 0 22.69 22.87 22.69 22.77 60700 22.77 up up correct
CCEL.US Cryo 20240516 0 9.26 9.26 9 9.13 8082 9.13 down down correct
CCEP.US Coca 20240516 0 75.25 75.42 74.71 74.92 766896 74.92 down down correct
CCLFX.US CCLFX 20240516 0 10.77 10.77 10.77 10.77 0 10.77
CCNE.US CNB Financial Corporation 20240516 0 20.08 20.53 20.06 20.45 38656 20.45 up up correct
CCNEP.US CNB Financial Corporation 20240516 0 21.57 21.924 21.57 21.725 2800 21.725 up up correct
CCOI.US Cogent Communications Holdings Inc 20240516 0 58.43 58.47 57.11 57.88 439772 57.88 down down correct
CCRN.US Cross Country Healthcare Inc 20240516 0 14.8 14.95 14.42 14.73 390551 14.73 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240516 0 19.35 19.56 18.78 19.02 199468 19.02 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240516 0 11.11 11.11 11.11 11.11 0 11.11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240516 0 10.73 10.73 10.73 10.73 0 10.73
CDLX.US Cardlytics Inc 20240516 0 9.38 9.74 9.26 9.27 626034 9.27 down down correct
CDMO.US Avid Bioservices Inc 20240516 0 9.23 9.47 8.9 9.2 790972 9.2 down down correct
CDNA.US CareDx Inc 20240516 0 14.73 14.9 14.38 14.78 646231 14.78 up up correct
CDNS.US Cadence Design Systems Inc 20240516 0 293.1 294.74 288.72 288.93 1222400 288.93 down down correct
CDTX.US Cidara Therapeutics Inc 20240516 0 12.28 12.7 11.85 12 46216 12 down down correct
CDW.US CDW Corporation 20240516 0 223.94 225 222.98 224.14 730953 224.14 up up correct
CDXC.US ChromaDex Corporation 20240516 0 3.62 3.68 3.45 3.48 195391 3.48 down down correct
CDXS.US Codexis Inc 20240516 0 3.7 3.795 3.67 3.77 362926 3.77 up up correct
CDZI.US Cadiz Inc 20240516 0 2.83 3.11 2.7898 3 522123 3 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240516 0 12.5 12.77 12.35 12.678 25000 12.678 up up correct
CEDAX.US CEDAX 20240516 0 24.15 24.15 24.15 24.15 0 24.15
CEDIX.US Destra International & Event 20240516 0 24.17 24.17 24.17 24.17 0 24.17
CEDLX.US CEDLX 20240516 0 24.12 24.12 24.12 24.12 0 24.12
CEDTX.US CEDTX 20240516 0 24 24 24 24 0 24
CELC.US Celcuity Inc 20240516 0 19.47 19.725 17.425 17.66 204336 17.66 down down correct
CELH.US Celsius Holdings Inc 20240516 0 93.6 93.6 90.3 92.57 3404882 92.57 down down correct
CELU.US Celularity Inc 20240516 0 3.32 3.4 3 3.05 50680 3.05 down down correct
CELUW.US Celularity Inc 20240516 0 0.023 0.0287 0.023 0.0287 3400 0.0287 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20240516 0 0.2 0.22 0.19 0.19 8540 0.19 down down correct
CENT.US Central Garden & Pet Company 20240516 0 47.16 47.29 45.73 45.73 66274 45.73 down down correct
CENTA.US Central Garden & Pet Company 20240516 0 40.75 40.75 39.52 39.6 208865 39.6 down up incorrect
CENX.US Century Aluminum Company 20240516 0 17.6 17.7 17.16 17.22 798397 17.22 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20240516 0 42.22 42.44 42.19 42.35 1083367 42.35 up down incorrect
CERS.US Cerus Corporation 20240516 0 2.02 2.065 1.95 1.96 926026 1.96 down up incorrect
CERT.US Certara Inc 20240516 0 15.9 16.59 15.64 16.47 1028997 16.47 up down incorrect
CETX.US Cemtrex Inc 20240516 0 0.3035 0.335 0.286 0.3265 8952954 0.3265 up down incorrect
CETXP.US Cemtrex Inc 20240516 0 0.2 0.2 0.2 0.2 0 0.2
CEVA.US CEVA Inc 20240516 0 20.29 20.29 19.9335 20.16 152186 20.16 down up incorrect
CFB.US CrossFirst Bankshares Inc 20240516 0 13.2 13.41 13.12 13.36 117432 13.36 up down incorrect
CFBK.US CF Bankshares Inc 20240516 0 18.76 18.7648 18.75 18.7648 527 18.7648 up down incorrect
CFFI.US C&F Financial Corporation 20240516 0 42.85 43.21 42.57 43 7352 43 up up correct
CFFN.US Capitol Federal Financial Inc 20240516 0 5.18 5.23 5.14 5.19 1116388 5.19 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20240516 0 31.91 32.16 31.5 31.53 2033729 31.53 down down correct
CG.US The Carlyle Group Inc 20240516 0 44.06 44.06 43.32 43.4 2581351 43.4 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240516 0 18.38 18.501 18.34 18.45 8600 18.45 up up correct
CGBD.US TCG BDC Inc 20240516 0 18 18.0542 17.545 17.56 500418 17.56 down down correct
CGC.US Canopy Growth Corporation 20240516 0 9.96 11.95 9.72 11 34644500 11 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240516 0 21.82 21.82 21.82 21.82 0 21.82
CGEM.US Cullinan Oncology Inc 20240516 0 26.79 26.795 23.18 23.81 866936 23.81 down down correct
CGEN.US Compugen Ltd 20240516 0 2.18 2.1928 2.12 2.14 182809 2.14 down down correct
CGNT.US Cognyte Software Ltd 20240516 0 7.67 7.7405 7.56 7.64 97702 7.64 down down correct
CGNX.US Cognex Corporation 20240516 0 47.44 47.59 46.99 47.5 787652 47.5 up up correct
CGO.US Calamos Global Total Return Fund 20240516 0 10.58 10.65 10.56 10.59 13600 10.59 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240516 0 1.93 1.98 1.9 1.94 65377 1.94 up up correct
CHCI.US Comstock Holding Companies Inc 20240516 0 7.98 8.55 7.835 8.02 25904 8.02 up up correct
CHCO.US City Holding Company 20240516 0 104.23 104.57 103.66 104.07 38057 104.07 down down correct
CHDN.US Churchill Downs Incorporated 20240516 0 134.22 136.33 133.74 134.93 380900 134.93 up up correct
CHEF.US The Chefs' Warehouse Inc 20240516 0 39.02 39.57 38.95 39.52 333446 39.52 up up correct
CHEK.US Check 20240516 0 2.06 2.25 2.06 2.238 13600 2.238 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240516 0 11.15 11.56 11.06 11.3 542200 11.3 up up correct
CHK.US Chesapeake Energy Corporation 20240516 0 91.41 92.28 91.01 91.11 1526577 91.11 down down correct
CHKEL.US Chesapeake Energy Corporation 20240516 0 74.5 74.5 74.5 74.5 0 74.5
CHKEZ.US Chesapeake Energy Corporation 20240516 0 78.3 78.3 78.3 78.3 0 78.3
CHKP.US Check Point Software Technologies Ltd 20240516 0 148.66 151.62 148.3 151.1 821652 151.1 up up correct
CHMG.US Chemung Financial Corporation 20240516 0 43.5 43.85 43.5 43.5 5811 43.5
CHNR.US China Natural Resources Inc 20240516 0 0.9518 0.96 0.9217 0.9301 25081 0.9301 down down correct
CHRS.US Coherus BioSciences Inc 20240516 0 2.15 2.22 2.12 2.17 1261835 2.17 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240516 0 83.2 83.46 81.67 83.15 1334027 83.15 down down correct
CHSCL.US CHS Inc 20240516 0 26.18 26.18 25.95 26.1 27200 26.1 down down correct
CHSCM.US CHS Inc 20240516 0 25.3 25.391 25.3 25.39 22100 25.39 up up correct
CHSCN.US CHS Inc 20240516 0 25.922 26.05 25.911 26.05 13800 26.05 up up correct
CHSCO.US CHS Inc 20240516 0 26.95 26.98 26.69 26.98 11800 26.98 up up correct
CHSCP.US CHS Inc 20240516 0 30.5 30.73 30.5 30.64 8500 30.64 up up correct
CHTR.US Charter Communications Inc 20240516 0 273 277.93 271.37 277.54 778000 277.54 up up correct
CHUY.US Chuy's Holdings Inc 20240516 0 27.66 28.2 27.47 28.19 165351 28.19 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240516 0 6.66 6.7 6.63 6.63 194900 6.63 down down correct
CHX.US ChampionX Corporation 20240516 0 34.07 34.36 33.85 34.19 1626272 34.19 up up correct
CHY.US Calamos Convertible and High Income Fund 20240516 0 11.12 11.25 11.08 11.14 227400 11.14 up up correct
CIFR.US Cipher Mining Inc 20240516 0 4.15 4.33 4.005 4.07 4755310 4.07 down down correct
CIFRW.US Cipher Mining Inc 20240516 0 1.22 1.22 1.09 1.0901 63221 1.0901 down down correct
CIGI.US Colliers International Group Inc 20240516 0 116.24 117.8299 116.24 116.59 88323 116.59 up up correct
CINF.US Cincinnati Financial Corporation 20240516 0 117.92 118.94 117.54 118.52 578044 118.52 up up correct
CIVB.US Civista Bancshares Inc 20240516 0 14.75 14.835 14.51 14.65 29096 14.65 down down correct
CIZN.US Citizens Holding Company 20240516 0 7.77 7.85 7.75 7.85 3200 7.85 up up correct
CJJD.US China Jo 20240516 0 2.5 2.84 2.5 2.55 11187 2.55 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240516 0 1.65 1.82 1.6 1.78 988493 1.78 up up correct
CLAR.US Clarus Corporation 20240516 0 6.97 7 6.7 6.75 239239 6.75 down down correct
CLBK.US Columbia Financial Inc 20240516 0 15.84 16.08 15.84 16.06 60058 16.06 up up correct
CLBT.US Cellebrite DI 20240516 0 11.58 11.61 11.37 11.54 677978 11.54 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240516 0 2.5499 2.61 2.52 2.61 59312 2.61 up up correct
CLDX.US Celldex Therapeutics Inc 20240516 0 40.03 40.2575 39.42 39.94 950952 39.94 down down correct
CLEU.US China Liberal Education Holdings Limited 20240516 0 1.03 1.1 1 1.09 59015 1.09 up up correct
CLFD.US Clearfield Inc 20240516 0 37.98 38.52 37.0127 37.02 139444 37.02 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240516 0 6.39 6.4 5.9 6.4 2719 6.4 up up correct
CLIR.US ClearSign Technologies Corporation 20240516 0 0.8 0.8299 0.78 0.82 64333 0.82 up up correct
CLLS.US Cellectis S.A 20240516 0 3.04 3.04 2.96 3.0399 15243 3.0399 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20240516 0 15.38 15.828 15.3401 15.75 78435 15.75 up up correct
CLNE.US Clean Energy Fuels Corp 20240516 0 2.64 2.67 2.592 2.62 1272541 2.62 down down correct
CLNN.US Clene Inc 20240516 0 0.394 0.3949 0.3746 0.3856 194325 0.3856 down down correct
CLNNW.US Clene Inc 20240516 0 0.061 0.061 0.0302 0.0302 184 0.0302 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240516 0 12.25 12.25 12.25 12.25 3 12.25
CLOEU.US Clover Leaf Capital Corp. Unit 20240516 0 12.74 12.74 12.74 12.74 0 12.74
CLOV.US Clover Health Investments Corp 20240516 0 0.9344 0.9888 0.925 0.9339 8816066 0.9339 down down correct
CLPS.US CLPS Incorporation 20240516 0 0.93 0.9866 0.93 0.985 10004 0.985 up up correct
CLPT.US ClearPoint Neuro Inc 20240516 0 6.41 6.505 6.38 6.4 142292 6.4 down down correct
CLRB.US Cellectar Biosciences Inc 20240516 0 3.34 3.45 3.295 3.33 472375 3.33 down down correct
CLRO.US ClearOne Inc 20240516 0 0.89 0.93 0.89 0.9037 33759 0.9037 up up correct
CLSD.US Clearside Biomedical Inc 20240516 0 1.31 1.35 1.29 1.31 98819 1.31
CLSK.US CleanSpark Inc 20240516 0 16.81 17.41 16.41 16.47 23051900 16.47 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240516 0 11.67 11.67 11.67 11.67 737 11.67
CLVR.US Clever Leaves Holdings Inc 20240516 0 2.2 3.04 2.2 3 274129 3 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240516 0 0.0163 0.02 0.0163 0.0164 15890 0.0164 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240516 0 1.7601 1.79 1.7101 1.78 9690 1.78 up up correct
CMAX.US CareMax Inc 20240516 0 2.96 3 2.67 2.77 34054 2.77 down down correct
CMBM.US Cambium Networks Corporation 20240516 0 3.57 3.65 3.48 3.6 69290 3.6 up up correct
CMCO.US Columbus McKinnon Corporation 20240516 0 45.05 45.5018 44.46 44.61 61777 44.61 down down correct
CMCSA.US Comcast Corporation 20240516 0 39.16 39.43 38.885 39.37 15663820 39.37 up up correct
CMCT.US CIM Commercial Trust Corporation 20240516 0 3.05 3.0599 3.01 3.01 1650 3.01 down down correct
CME.US CME Group Inc 20240516 0 208.26 213.33 208.04 212.73 1246174 212.73 up up correct
CMLS.US Cumulus Media Inc 20240516 0 2.85 3.3 2.835 3.3 87143 3.3 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240516 0 0.88 0.88 0.8164 0.87 42984 0.87 down down correct
CMPR.US Cimpress plc 20240516 0 83.67 90.36 83.57 90.13 393534 90.13 up up correct
CMPS.US COMPASS Pathways plc 20240516 0 8.27 8.3881 7.99 7.99 244680 7.99 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240516 0 1.56 1.61 1.56 1.6 301574 1.6 up up correct
CMRX.US Chimerix Inc 20240516 0 0.9674 0.9999 0.95 0.9698 120485 0.9698 up up correct
CMTL.US Comtech Telecommunications Corp 20240516 0 1.78 2.015 1.78 2.01 397694 2.01 up up correct
CNDT.US Conduent Incorporated 20240516 0 3.9 3.97 3.9 3.94 722891 3.94 up up correct
CNET.US ZW Data Action Technologies Inc 20240516 0 0.8 0.899 0.65 0.7028 113730 0.7028 down down correct
CNEY.US CN Energy Group. Inc 20240516 0 0.6898 0.7115 0.665 0.6697 29149 0.6697 down down correct
CNFR.US Conifer Holdings Inc 20240516 0 0.99 0.99 0.8794 0.8794 2331 0.8794 down down correct
CNOB.US ConnectOne Bancorp Inc 20240516 0 20.2 20.7 20.195 20.63 139333 20.63 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240516 0 20.16 20.305 20.16 20.26 2200 20.26 up up correct
CNRLX.US CNRLX 20240516 0 14.52 14.52 14.52 14.52 0 14.52
CNROX.US CNROX 20240516 0 7.5 7.5 7.5 7.5 0 7.5
CNSL.US Consolidated Communications Holdings Inc 20240516 0 4.33 4.34 4.32 4.34 345598 4.34 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240516 0 0.1921 0.229 0.1921 0.2249 328413 0.2249 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240516 0 8.73 8.99 8.54 8.95 104620 8.95 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240516 0 1.8 1.87 1.6943 1.72 102246 1.72 down down correct
CNTG.US Centogene N.V 20240516 0 0.5 0.5 0.3713 0.38 2602643 0.38 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240516 0 1.77 1.86 1.68 1.8 817195 1.8 up up correct
CNTY.US Century Casinos Inc 20240516 0 2.93 3.075 2.89 3.01 123454 3.01 up up correct
CNXC.US Concentrix Corporation 20240516 0 64.26 65.42 63.15 64.68 376284 64.68 up up correct
CNXN.US PC Connection Inc 20240516 0 68.02 68.47 67.2 67.79 57706 67.79 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240516 0 26.2 26.6568 25.782 26.26 557010 26.26 up up correct
COCP.US Cocrystal Pharma Inc 20240516 0 2.1 2.1 1.9323 1.965 24258 1.965 down down correct
CODA.US Coda Octopus Group Inc 20240516 0 6.6498 6.6498 6.55 6.59 1067 6.59 down down correct
CODX.US Co 20240516 0 1.1 1.19 1.1 1.14 41906 1.14 up up correct
COF.US PN 20240516 0 17.04 17.04 16.79 16.86 35726 16.86 down down correct
COFS.US ChoiceOne Financial Services Inc 20240516 0 27 27.3 26.6 27.3 4552 27.3 up up correct
COGT.US Cogent Biosciences Inc 20240516 0 7.73 7.81 7.41 7.47 652864 7.47 down down correct
COHR.US Coherent Inc 20240516 0 58.03 59.86 57.8 58.33 1997308 58.33 up up correct
COHU.US Cohu Inc 20240516 0 29.22 29.77 29.15 29.73 247705 29.73 up up correct
COIN.US Coinbase Global Inc 20240516 0 215 216.4499 198.64 199.17 12185480 199.17 down down correct
COKE.US Coca 20240516 0 948.68 961.89 925.08 932.42 63946 932.42 down up incorrect
COLB.US Columbia Banking System Inc 20240516 0 20.36 20.5 20.28 20.34 1326696 20.34 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20240516 0 33.82 34.1099 33.3249 33.67 378763 33.67 down up incorrect
COLM.US Columbia Sportswear Company 20240516 0 83.69 84.1 83.44 84.01 262038 84.01 up down incorrect
COMM.US CommScope Holding Company Inc 20240516 0 1.17 1.21 1.11 1.18 2558059 1.18 up down incorrect
COMS.US COMSovereign Holding Corp 20240516 0 0.15 0.205 0.15 0.2035 3396 0.2035 up down incorrect
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240516 0 0.49 0.49 0.49 0.49 0 0.49
COMSW.US COMSovereign Holding Corp 20240516 0 0.0026 0.0026 0.0026 0.0026 1400 0.0026
CONN.US Conn's Inc 20240516 0 3.58 3.5918 3.54 3.57 21505 3.57 down up incorrect
CONX.US CONX Corp 20240516 0 5.5 9 5.5 9 3272 9 up down incorrect
CONXU.US CONX Corp 20240516 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240516 0 10.25 10.91 9.82 10.21 3500 10.21 down up incorrect
COOLW.US Corner Growth Acquisition Corp 20240516 0 0.168 0.168 0.161 0.161 25500 0.161 down up incorrect
COOP.US Mr. Cooper Group Inc 20240516 0 83 84.45 83 84.22 292006 84.22 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20240516 0 27.67 27.93 27.35 27.54 729938 27.54 down up incorrect
COST.US Costco Wholesale Corporation 20240516 0 791.81 804.56 787.83 793.07 2000002 793.07 up up correct
CPHC.US Canterbury Park Holding Corporation 20240516 0 23.48 23.48 23.48 23.48 397 23.48
CPIX.US Cumberland Pharmaceuticals Inc 20240516 0 1.465 1.58 1.465 1.5 10946 1.5 up up correct
CPLP.US Capital Product Partners L.P 20240516 0 16.05 16.28 15.9728 16.15 27863 16.15 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240516 0 2.07 2.07 1.83 1.85 110294 1.85 down down correct
CPRDX.US CPRDX 20240516 0 11.83 11.83 11.83 11.83 0 11.83
CPREX.US CPREX 20240516 0 11.84 11.84 11.84 11.84 0 11.84
CPRSX.US CPRSX 20240516 0 11.83 11.83 11.83 11.83 0 11.83
CPRT.US Copart Inc 20240516 0 55.5 55.53 54.46 54.58 5160500 54.58 down down correct
CPRTX.US CPRTX 20240516 0 11.82 11.82 11.82 11.82 0 11.82
CPRX.US Catalyst Pharmaceuticals Inc 20240516 0 16.6 16.82 16.35 16.4 1331641 16.4 down down correct
CPSH.US CPS Technologies Corporation 20240516 0 1.68 1.79 1.68 1.74 13315 1.74 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20240516 0 8.39 8.6 8.28 8.54 14561 8.54 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240516 0 15.63 15.63 15.48 15.53 103500 15.53 down up incorrect
CRAI.US CRA International Inc 20240516 0 172.36 173.81 170.125 171.07 43251 171.07 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240516 0 44.49 46.3 43.78 45.92 124277 45.92 up down incorrect
CRBU.US Caribou Biosciences Inc 20240516 0 3.66 3.72 3.52 3.59 1765841 3.59 down up incorrect
CRCT.US Cricut Inc 20240516 0 7.28 7.28 7.03 7.06 713864 7.06 down up incorrect
CRDF.US Cardiff Oncology Inc 20240516 0 3.56 3.84 3.54 3.74 498781 3.74 up down incorrect
CRDFX.US CRDFX 20240516 0 21.82 21.82 21.82 21.82 0 21.82
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240516 0 21.82 21.82 21.82 21.82 0 21.82
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240516 0 2.35 2.41 2.33 2.36 311387 2.36 up down incorrect
CRDLX.US CRDLX 20240516 0 21.81 21.81 21.81 21.81 0 21.81
CRDTX.US Griffin Inst Access Credit Fund CL A 20240516 0 21.82 21.82 21.82 21.82 0 21.82
CREDX.US CREDX 20240516 0 8.58 8.58 8.58 8.58 0 8.58
CREG.US China Recycling Energy Corporation 20240516 0 0.98 1.04 0.9275 1.0017 74555 1.0017 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240516 0 0.6399 0.65 0.6399 0.65 750 0.65 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240516 0 10.44 10.44 10 10.21 139899 10.21 down down correct
CREX.US Creative Realities Inc 20240516 0 3.7 3.764 3.6001 3.7 22981 3.7
CRIS.US Curis Inc 20240516 0 13 13.48 12.51 12.6 23923 12.6 down down correct
CRKN.US Crown ElectroKinetics Corp 20240516 0 0.0725 0.53 0.065 0.24 3116165000 0.24 up up correct
CRMD.US CorMedix Inc 20240516 0 5.2 5.285 5.06 5.2 478733 5.2
CRMT.US America's Car 20240516 0 65.36 65.99 64.23 64.46 36036 64.46 down down correct
CRNC.US Cerence Inc 20240516 0 4.87 5.01 4.59 4.89 4063894 4.89 up up correct
CRNT.US Ceragon Networks Ltd 20240516 0 2.68 2.725 2.655 2.69 357319 2.69 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240516 0 50.48 51.95 49.91 51.91 592865 51.91 up up correct
CRON.US Cronos Group Inc 20240516 0 2.9 3.14 2.8829 3.02 7148150 3.02 up up correct
CROX.US Crocs Inc 20240516 0 144.8 145.38 140.73 142.01 1102201 142.01 down down correct
CRSP.US CRISPR Therapeutics AG 20240516 0 57.01 58.17 55.34 55.67 1037806 55.67 down down correct
CRSR.US Corsair Gaming Inc 20240516 0 11.15 11.2901 11.078 11.19 262743 11.19 up up correct
CRTD.US Creatd Inc 20240516 0 2.64 2.65 2.19 2.48 3439 2.48 down down correct
CRTDW.US Creatd Inc 20240516 0 0.009 0.0129 0.009 0.0129 130585 0.0129 up up correct
CRTO.US Criteo S.A 20240516 0 37.36 37.36 36.58 36.95 257483 36.95 down down correct
CRUS.US Cirrus Logic Inc 20240516 0 110.34 112.665 110.34 112.22 427185 112.22 up up correct
CRVL.US CorVel Corporation 20240516 0 269.01 270.945 266.515 270.25 28128 270.25 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240516 0 2.25 2.27 2.15 2.19 173800 2.19 down down correct
CRWD.US CrowdStrike Holdings Inc 20240516 0 343 344.08 338.83 339.06 2074703 339.06 down down correct
CRWS.US Crown Crafts Inc 20240516 0 5.08 5.12 5.08 5.095 8797 5.095 up up correct
CSBR.US Champions Oncology Inc 20240516 0 4.86 4.87 4.65 4.73 17423 4.73 down down correct
CSCO.US Cisco Systems Inc 20240516 0 50.08 50.11 48.165 48.34 47829398 48.34 down down correct
CSGP.US CoStar Group Inc 20240516 0 88.65 89.29 88.07 88.13 1519321 88.13 down down correct
CSGS.US CSG Systems International Inc 20240516 0 43.76 43.76 42.41 43.22 319839 43.22 down down correct
CSIQ.US Canadian Solar Inc 20240516 0 16.72 16.82 15.93 16.06 2289695 16.06 down down correct
CSPI.US CSP Inc 20240516 0 14.19 15.12 13.79 14.9 76700 14.9 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240516 0 16.25 16.32 16.21 16.27 155200 16.27 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240516 0 0.34 0.34 0.3084 0.3283 640426 0.3283 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240516 0 4.64 4.75 4.061 4.7 43400 4.7 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240516 0 3.5 3.5 3.04 3.33 9467 3.33 down down correct
CSTE.US Caesarstone Ltd 20240516 0 6.39 6.43 6.23 6.35 92410 6.35 down down correct
CSTL.US Castle Biosciences Inc 20240516 0 24.42 25.02 24.17 24.22 285481 24.22 down down correct
CSWC.US Capital Southwest Corporation 20240516 0 26.51 26.51 25.96 25.99 418970 25.99 down down correct
CSWI.US CSW Industrials Inc 20240516 0 246.97 246.97 242.32 242.79 63355 242.79 down down correct
CSX.US CSX Corporation 20240516 0 33.89 34 33.73 33.93 10161700 33.93 up up correct
CTAS.US Cintas Corporation 20240516 0 692.51 694.74 690 691.38 252887 691.38 down down correct
CTBI.US Community Trust Bancorp Inc 20240516 0 44.13 44.25 43.84 44 37902 44 down down correct
CTHR.US Charles & Colvard Ltd 20240516 0 0.278 0.32 0.27 0.2998 81812 2.998 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240516 0 6.07 6.275 6.05 6.18 513865 6.18 up down incorrect
CTLP.US Cantaloupe Inc 20240516 0 6.68 6.8975 6.65 6.84 448613 6.84 up down incorrect
CTMX.US CytomX Therapeutics Inc 20240516 0 1.98 2.01 1.93 2 3288698 2 up down incorrect
CTRE.US CareTrust REIT Inc 20240516 0 24.97 24.97 24.805 24.87 788549 24.87 down up incorrect
CTRM.US Castor Maritime Inc 20240516 0 3.65 4.325 3.55 4.09 422057 4.09 up down incorrect
CTRN.US Citi Trends Inc 20240516 0 24.6 24.625 22.15 22.41 140704 22.41 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20240516 0 69.05 70.725 68.89 70.33 6126821 70.03 up down incorrect
CTSO.US Cytosorbents Corporation 20240516 0 0.84 0.9 0.82 0.8663 218292 0.8663 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20240516 0 0.62 0.6699 0.62 0.6675 1010487 0.6675 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240516 0 2.47 2.48 2.45 2.46 49800 2.46 down up incorrect
CUE.US Cue Biopharma Inc 20240516 0 1.63 1.86 1.63 1.74 278368 1.74 up down incorrect
CUEN.US Cuentas Inc 20240516 0 0.234 0.38 0.234 0.38 400 0.38 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20240516 0 10.25 10.29 10.24 10.24 4280 10.24 down up incorrect
CURI.US CuriosityStream Inc 20240516 0 1.1 1.115 1.07 1.08 52896 1.08 down up incorrect
CURIW.US CuriosityStream Inc 20240516 0 0.0269 0.0269 0.0269 0.0269 50 0.0269
CUTR.US Cutera Inc 20240516 0 2.62 2.7 2.29 2.35 747797 2.35 down down correct
CVAC.US CureVac N.V 20240516 0 3.21 3.56 3.19 3.48 1350635 3.48 up up correct
CVBF.US CVB Financial Corp 20240516 0 17.27 17.405 17.21 17.33 330313 17.33 up up correct
CVCO.US Cavco Industries Inc 20240516 0 387.95 389.54 371.36 371.79 74174 371.79 down down correct
CVGI.US Commercial Vehicle Group Inc 20240516 0 5.31 5.3929 5.23 5.36 81903 5.36 up up correct
CVGW.US Calavo Growers Inc 20240516 0 27.89 28 27.73 27.8 71090 27.8 down down correct
CVLG.US Covenant Logistics Group Inc 20240516 0 46.58 47.04 46.42 46.93 99508 46.93 up up correct
CVLT.US Commvault Systems Inc 20240516 0 112.19 113.37 108.47 110.73 468607 110.73 down down correct
CVLY.US Codorus Valley Bancorp Inc 20240516 0 22.54 22.57 22.39 22.4 59716 22.4 down down correct
CVRX.US CVRx Inc. Common Stock 20240516 0 8.08 8.5174 8 8.08 222505 8.08
CVV.US CVD Equipment Corporation 20240516 0 4.4 4.6169 4.4 4.6 4326 4.6 up up correct
CWBC.US Community West Bancshares 20240516 0 17.28 17.36 17.22 17.29 27150 17.29 up up correct
CWBR.US CohBar Inc 20240516 0 0.76 0.88 0.76 0.88 1000 0.88 up up correct
CWCO.US Consolidated Water Co. Ltd 20240516 0 28.53 28.6421 26.09 27.95 291932 27.95 down up incorrect
CWST.US Casella Waste Systems Inc 20240516 0 97.86 98.35 96.9 97.62 137196 97.62 down up incorrect
CXDO.US Crexendo Inc 20240516 0 4.05 4.0727 3.93 3.98 67616 3.98 down up incorrect
CYAN.US Cyanotech Corporation 20240516 0 0.3505 0.3505 0.3005 0.3005 300 0.3005 down up incorrect
CYBR.US CyberArk Software Ltd 20240516 0 243.58 247.07 241.97 244.73 338886 244.73 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20240516 0 2.39 2.48 2.25 2.34 51615 2.34 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240516 0 6.7 6.7 6.7 6.7 2 6.7
CYCN.US Cyclerion Therapeutics Inc 20240516 0 3.0719 3.0719 2.85 2.8501 1077 2.8501 down down correct
CYPS.US Cyclo3pss Corporation 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240516 0 14.05 14.2 13.38 13.66 409901 13.66 down down correct
CYTH.US Cyclo Therapeutics Inc 20240516 0 1.41 1.44 1.35 1.37 52854 1.37 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240516 0 0.25 0.25 0.25 0.25 0 0.25
CYTK.US Cytokinetics Incorporated 20240516 0 60.68 61.04 59.5 59.92 888757 59.92 down down correct
CYTO.US Auris Medical Holding Ltd 20240516 0 1.58 1.585 1.4501 1.56 28183 1.56 down down correct
CZNC.US Citizens & Northern Corporation 20240516 0 17.88 18.05 17.88 17.98 16923 17.98 up up correct
CZR.US Caesars Entertainment Inc 20240516 0 36.32 36.35 35.29 35.31 3636268 35.31 down down correct
CZWI.US Citizens Community Bancorp Inc 20240516 0 11.45 11.6 11.3937 11.5 3132 11.5 up up correct
DADA.US Dada Nexus Limited 20240516 0 1.875 1.94 1.8 1.82 5868666 1.82 down down correct
DAKT.US Daktronics Inc 20240516 0 11.57 11.675 11.415 11.65 310997 11.65 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240516 0 3.45 3.705 3.44 3.675 96893 3.675 up up correct
DARE.US Daré Bioscience Inc 20240516 0 0.4 0.4499 0.37 0.4348 925020 0.4348 up up correct
DATS.US DatChat Inc. Common Stock 20240516 0 1.64 1.665 1.24 1.29 690300 1.29 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240516 0 0.051 0.051 0.04 0.04 2100 0.04 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240516 0 16.49 16.49 15.91 16.03 491717 16.03 down down correct
DBGI.US Digital Brands Group Inc 20240516 0 2.78 2.81 2.54 2.71 25746 2.71 down down correct
DBGIW.US Digital Brands Group Inc 20240516 0 8.63 10.85 8.63 10.85 335 10.85 up up correct
DBVT.US DBV Technologies S.A 20240516 0 0.6599 0.667 0.5806 0.591 426860 0.591 down down correct
DBX.US Dropbox Inc 20240516 0 23.77 23.97 23.37 23.96 4809052 23.96 up up correct
DCBO.US Docebo Inc 20240516 0 36.88 37.47 36.1 36.97 140418 36.97 up up correct
DCGO.US DocGo Inc 20240516 0 3.34 3.3794 3.19 3.2 1165720 3.2 down down correct
DCOM.US Dime Community Bancshares Inc 20240516 0 19.8 19.94 19.63 19.79 83558 19.79 down down correct
DCOMP.US Dime Community Bancshares Inc 20240516 0 17.65 17.8 17.45 17.7 6000 17.7 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240516 0 25.46 25.46 25.43 25.45 1426550 25.45 down down correct
DCTH.US Delcath Systems Inc 20240516 0 7.16 7.4 6.89 6.96 306902 6.96 down down correct
DDOG.US Datadog Inc 20240516 0 118.84 122.16 118.25 120.61 3363000 120.61 up up correct
DENN.US Denny's Corporation 20240516 0 8.22 8.25 8.13 8.14 528316 8.14 down down correct
DFH.US Dream Finders Homes Inc 20240516 0 32.43 32.55 28.68 28.69 725320 28.69 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240516 0 1.49 1.49 1.3774 1.4103 46225 1.4103 down down correct
DGICA.US Donegal Group Inc 20240516 0 13.25 13.33 13.09 13.33 37019 13.33 up up correct
DGII.US Digi International Inc 20240516 0 27.07 27.17 26.76 26.9 174130 26.9 down down correct
DGLY.US Digital Ally Inc 20240516 0 2.96 3.24 2.9502 3.19 25076 3.19 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240516 0 5.65 5.65 5.43 5.5 680871 5.5 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240516 0 12.4 12.4 12.4 12.4 413 12.4
DHC.US Diversified Healthcare Trust 20240516 0 2.38 2.41 2.3525 2.39 647415 2.39 up up correct
DHCNI.US DHCNI 20240516 0 13.4 13.4 13 13.15 8300 13.15 down down correct
DHCNL.US Diversified Healthcare Trust 20240516 0 15.0487 15.0487 14.4845 14.78 5438 14.78 down down correct
DHIL.US Diamond Hill Investment Group Inc 20240516 0 158.5 158.5 155 156 27343 156 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240516 0 5.89 5.98 5.78 5.8 56858 5.8 down down correct
DIOD.US Diodes Incorporated 20240516 0 72.2 73.33 71.44 72.41 283150 72.41 up up correct
DJCO.US Daily Journal Corporation 20240516 0 389.69 389.69 386.1 386.1 1582 386.1 down up incorrect
DKNG.US DraftKings Inc 20240516 0 46.041 46.29 44.94 44.97 6885359 44.97 down up incorrect
DLHC.US DLH Holdings Corp 20240516 0 10.74 10.75 10.51 10.6 41323 10.6 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20240516 0 10.18 10.4862 9.72 9.75 5524519 9.75 down up incorrect
DLPN.US Dolphin Entertainment Inc 20240516 0 1.23 1.39 1.18 1.24 404113 1.24 up down incorrect
DLTH.US Duluth Holdings Inc 20240516 0 4.31 4.45 4.28 4.45 34234 4.45 up down incorrect
DLTR.US Dollar Tree Inc 20240516 0 119.81 123.17 119.5 121.3 2135100 121.3 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20240516 0 3 3.17 2.9721 3.17 10098 3.17 up down incorrect
DMLP.US Dorchester Minerals L.P 20240516 0 32.13 32.46 31.55 31.72 31694 31.72 down up incorrect
DMRC.US Digimarc Corporation 20240516 0 25.44 25.745 24.75 24.98 145930 24.98 down up incorrect
DMTK.US DermTech Inc 20240516 0 0.56 0.5986 0.56 0.5711 183981 0.5711 up down incorrect
DNLI.US Denali Therapeutics Inc 20240516 0 20.76 20.87 20.07 20.24 959663 20.24 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240516 0 11.9 12.075 11.68 11.92 2194308 11.92 up up correct
DOCU.US DocuSign Inc 20240516 0 61 61 59.77 59.9 1464149 59.9 down down correct
DOGZ.US Dogness (International) Corporation 20240516 0 7.64 8.31 7.64 8.28 42299 8.28 up up correct
DOMO.US Domo Inc 20240516 0 7.16 7.3468 7.02 7.195 387314 7.195 up up correct
DOOO.US BRP Inc 20240516 0 69.83 69.83 68.77 68.97 96060 68.97 down down correct
DORM.US Dorman Products Inc 20240516 0 92.51 92.56 91.46 92.16 95176 92.16 down down correct
DOX.US Amdocs Limited 20240516 0 81.81 84.33 81.18 82.11 1201060 82.11 up up correct
DOYU.US DouYu International Holdings Limited 20240516 0 9.9 10.59 9.9 10.51 149227 10.51 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240516 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240516 0 0.33 0.35 0.299 0.3164 1893050 0.3164 down down correct
DRIO.US DarioHealth Corp 20240516 0 1.82 1.9 1.794 1.88 380218 1.88 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240516 0 4.85 5.79 4.2608 5.2 133707 5.2 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240516 0 0.0087 0.0159 0.008 0.0085 40582 0.0085 down down correct
DRRX.US DURECT Corporation 20240516 0 0.969 0.969 0.9 0.9438 67811 0.9438 down down correct
DRVN.US Driven Brands Holdings Inc 20240516 0 11.3 11.37 11.055 11.12 830225 11.12 down down correct
DSGN.US Design Therapeutics Inc 20240516 0 4.54 4.555 4.41 4.5 112228 4.5 down down correct
DSGX.US The Descartes Systems Group Inc 20240516 0 97.57 97.92 96.72 97.65 203962 97.65 up up correct
DSP.US Viant Technology Inc 20240516 0 9.4 9.785 9.26 9.72 141349 9.72 up up correct
DSWL.US Deswell Industries Inc 20240516 0 2.43 2.43 2.38 2.3982 3904 2.3982 down down correct
DTIL.US Precision BioSciences Inc 20240516 0 12.12 12.21 11.75 11.98 23572 11.98 down down correct
DTSS.US Datasea Inc 20240516 0 6.99 6.99 6.69 6.75 14360 6.75 down down correct
DTST.US Data Storage Corporation 20240516 0 6.39 6.39 5.95 6.14 112460 6.14 down down correct
DTSTW.US Data Storage Corporation 20240516 0 0.945 0.99 0.88 0.97 6089 0.97 up up correct
DUO.US Fangdd Network Group Ltd 20240516 0 0.49 0.49 0.3805 0.3988 1166800 0.3988 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240516 0 176.505 179.67 175.3 176.08 890059 176.08 down down correct
DUOT.US Duos Technologies Group Inc 20240516 0 2.84 2.9651 2.7 2.75 28458 2.75 down down correct
DVAX.US Dynavax Technologies Corporation 20240516 0 11.09 11.33 10.95 11.28 1571392 11.28 up up correct
DWSN.US Dawson Geophysical Company 20240516 0 1.66 1.77 1.65 1.77 12855 1.77 up up correct
DXCM.US DexCom Inc 20240516 0 129.79 132.2 129.28 131.91 2018359 131.91 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240516 0 3.37 3.53 3.37 3.49 430627 3.49 up up correct
DXPE.US DXP Enterprises Inc 20240516 0 51.35 51.35 50.29 50.95 126791 50.95 down down correct
DXYN.US The Dixie Group Inc 20240516 0 0.8 0.887 0.79 0.85 104228 0.85 up up correct
DYAI.US Dyadic International Inc 20240516 0 1.53 1.72 1.53 1.66 41142 1.66 up up correct
DYN.US Dyne Therapeutics Inc 20240516 0 27.23 29.09 27.06 28.75 1120645 28.75 up up correct
DYNT.US Dynatronics Corporation 20240516 0 0.463 0.4713 0.4287 0.4369 228307 0.4369 down down correct
DZSI.US DZS Inc 20240516 0 1.52 1.61 1.52 1.52 76336 1.52
EA.US Electronic Arts Inc 20240516 0 128.08 129.25 127.03 129.16 2275200 129.16 up up correct
EAST.US Eastside Distilling Inc 20240516 0 1 1.0644 1 1.05 35905 1.05 up up correct
EBAY.US eBay Inc 20240516 0 52.42 53.035 52.055 52.7 5236528 52.7 up up correct
EBC.US Eastern Bankshares Inc 20240516 0 14.1 14.28 14.03 14.25 685797 14.25 up up correct
EBET.US Esports Technologies Inc 20240516 0 0.22 0.25 0.186 0.24 141200 0.24 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240516 0 13.17 13.24 12.9357 13.09 4206 13.09 down down correct
EBON.US Ebang International Holdings Inc 20240516 0 8.31 8.77 8.2111 8.77 10364 8.77 up up correct
EBTC.US Enterprise Bancorp Inc 20240516 0 25.5 26.09 25.0001 26.08 26380 26.08 up up correct
ECOR.US electroCore Inc 20240516 0 7.4 7.4 7.06 7.34 8432 7.34 down down correct
ECPG.US Encore Capital Group Inc 20240516 0 46.52 47.09 46.32 46.6 102782 46.6 up up correct
EDAP.US EDAP TMS S.A 20240516 0 6.94 6.9995 6.8 6.89 37685 6.89 down down correct
EDIT.US Editas Medicine Inc 20240516 0 6.02 6.126 5.8 5.89 1650447 5.89 down down correct
EDRY.US EuroDry Ltd 20240516 0 21.5 21.75 21.5 21.72 1311 21.72 up up correct
EDSA.US Edesa Biotech Inc 20240516 0 4.5 4.54 4.4699 4.52 1638 4.52 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20240516 0 0.919 0.919 0.9189 0.919 1721 0.919
EDUC.US Educational Development Corporation 20240516 0 2.2 2.21 1.96 2.0132 11198 2.0132 down down correct
EEFT.US Euronet Worldwide Inc 20240516 0 114.91 115.67 114.285 115.27 183335 115.27 up up correct
EFOI.US Energy Focus Inc 20240516 0 1.82 1.9084 1.7 1.72 14908 1.72 down down correct
EFSC.US Enterprise Financial Services Corp 20240516 0 39.96 40.74 39.9 40.61 124109 40.61 up up correct
EFTR.US Effector Therapeutics Inc 20240516 0 2.02 2.02 1.96 1.98 56928 1.98 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240516 0 0.0206 0.0243 0.0201 0.0201 24600 0.0201 down down correct
EGAN.US eGain Corporation 20240516 0 6.03 6.229 6.03 6.15 91615 6.15 up up correct
EGBN.US Eagle Bancorp Inc 20240516 0 20.32 20.87 20.17 20.7 285667 20.7 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240516 0 4.82 4.82 4.5 4.75 125668 4.75 down down correct
EH.US EHang Holdings Limited 20240516 0 18.1 19.4942 18.1 18.98 2354468 18.98 up up correct
EHTH.US eHealth Inc 20240516 0 5.31 5.6 5.27 5.49 270973 5.49 up up correct
EIOAX.US EIOAX 20240516 0 8.99 8.99 8.99 8.99 0 8.99
EIOMX.US EIOMX 20240516 0 8.86 8.86 8.86 8.86 0 8.86
EJH.US E 20240516 0 0.96 1.03 0.863 1.03 2632886 1.03 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240516 0 1.37 1.45 1.3601 1.45 35207 1.45 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240516 0 2.5 2.94 2.5 2.8 572048 2.8 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240516 0 3.77 3.77 3.55 3.61 272250 3.61 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240516 0 0.835 0.84 0.831 0.8377 2997 0.8377 up up correct
ELSE.US Electro 20240516 0 4.0601 4.0901 4.06 4.0901 298 4.0901 up up correct
ELTK.US Eltek Ltd 20240516 0 10.6 11 10.4023 11 27925 11 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240516 0 7.87 8.99 7.67 8.18 134901 8.18 up up correct
ELYS.US Elys Game Technology Corp 20240516 0 0.1536 0.165 0.1536 0.1586 25624 0.1586 up up correct
EM.US Smart Share Global Limited 20240516 0 1.08 1.13 1.05 1.12 515751 1.12 up up correct
EMKR.US EMCORE Corporation 20240516 0 1.06 1.09 1.04 1.06 298848 1.06
EML.US The Eastern Company 20240516 0 28.75 29.1 28.75 28.99 14102 28.99 up up correct
ENG.US ENGlobal Corporation 20240516 0 1.6101 1.75 1.6101 1.75 1712 1.75 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240516 0 1.4 1.4254 1.39 1.4 15708 1.4
ENPH.US Enphase Energy Inc 20240516 0 117.31 117.92 114.02 116.85 2733379 116.85 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240516 0 0.605 0.65 0.58 0.63 241918 0.63 up up correct
ENSG.US The Ensign Group Inc 20240516 0 119.34 119.76 118.23 119.19 184738 119.19 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240516 0 13.41 13.445 12.98 13.06 98026 13.06 down down correct
ENTG.US Entegris Inc 20240516 0 133.84 133.98 130.295 130.57 1197102 130.57 down down correct
ENTX.US Entera Bio Ltd 20240516 0 2.57 2.768 2.46 2.6 183304 2.6 up up correct
ENVB.US Enveric Biosciences Inc 20240516 0 0.788 0.945 0.783 0.9 1197569 0.9 up up correct
ENVX.US Enovix Corporation 20240516 0 9.33 9.47 9.16 9.19 2270554 9.19 down down correct
EOLS.US Evolus Inc 20240516 0 13.19 13.765 13.12 13.7 528964 13.7 up up correct
EOSE.US Eos Energy Enterprises Inc 20240516 0 0.7401 0.775 0.702 0.7056 4557292 0.7056 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240516 0 0.12 0.12 0.1 0.105 5600 0.105 down down correct
EPIX.US ESSA Pharma Inc 20240516 0 6.24 6.25 5.95 6.25 52102 6.25 up up correct
EPSN.US Epsilon Energy Ltd 20240516 0 5.39 5.58 5.32 5.44 79783 5.44 up up correct
EQ.US Equillium Inc 20240516 0 1.52 1.6454 1.51 1.54 53631 1.54 up up correct
EQBK.US Equity Bancshares Inc 20240516 0 34.32 34.5 34.2 34.33 46834 34.33 up up correct
EQIX.US Equinix Inc. (REIT) 20240516 0 812.98 813.3 794.46 799.5 609057 799.5 down down correct
ERAS.US Erasca Inc. Common Stock 20240516 0 1.88 1.91 1.81 1.85 410833 1.85 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240516 0 5.64 5.71 5.61 5.69 14478090 5.69 up down incorrect
ERIE.US Erie Indemnity Company 20240516 0 396.88 397.88 393.15 396.27 58909 396.27 down up incorrect
ERII.US Energy Recovery Inc 20240516 0 14.08 14.17 13.855 14.04 268133 14.04 down up incorrect
ESCA.US Escalade Incorporated 20240516 0 13.74 13.74 13.4824 13.67 8638 13.67 down up incorrect
ESEA.US Euroseas Ltd 20240516 0 37.8 39.39 37.8 39.34 37468 39.34 up down incorrect
ESGR.US Enstar Group Limited 20240516 0 313.66 313.66 303.155 308.92 65216 308.92 down up incorrect
ESGRO.US Enstar Group Limited 20240516 0 24.65 24.65 24.5 24.55 7100 24.55 down up incorrect
ESGRP.US Enstar Group Limited 20240516 0 25.26 25.475 25.1 25.2 12100 25.2 down up incorrect
ESLT.US Elbit Systems Ltd 20240516 0 199.75 201.7371 199.75 201.06 15948 201.06 up up correct
ESPR.US Esperion Therapeutics Inc 20240516 0 2.31 2.6 2.275 2.59 10926980 2.59 up up correct
ESQ.US Esquire Financial Holdings Inc 20240516 0 48.94 49.0475 48.47 48.78 22433 48.78 down down correct
ESSA.US ESSA Bancorp Inc 20240516 0 17.38 17.79 17.35 17.78 8614 17.78 up up correct
ESTA.US Establishment Labs Holdings Inc 20240516 0 59.91 60.09 57.67 57.96 216934 57.96 down down correct
ETNB.US 89bio Inc 20240516 0 9.25 9.2623 8.85 8.97 596671 8.97 down down correct
ETON.US Eton Pharmaceuticals Inc 20240516 0 3.635 3.7465 3.6 3.65 33306 3.65 up up correct
ETSY.US Etsy Inc 20240516 0 64.5 64.5 63.02 64.09 2453827 64.09 down down correct
EVBG.US Everbridge Inc 20240516 0 34.77 34.82 34.71 34.76 1230482 34.76 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240516 0 10.46 10.74 10.38 10.66 110402 10.66 up up correct
EVER.US EverQuote Inc 20240516 0 23.62 25.1 23.38 24.39 1047646 24.39 up up correct
EVFM.US Evofem Biosciences Inc 20240516 0 0.016 0.02 0.016 0.017 4579200 0.017 up up correct
EVGN.US Evogene Ltd 20240516 0 0.6802 0.6802 0.6382 0.6502 79121 0.6502 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240516 0 2.33 2.37 2.24 2.36 4026589 2.36 up up correct
EVGOW.US EVgo Equity Warrants 20240516 0 0.173 0.18 0.163 0.18 22100 0.18 up up correct
EVLO.US Evelo Biosciences Inc 20240516 0 0.04 0.06 0.04 0.049 15500 0.049 up up correct
EVLV.US Newhold Investment Corp 20240516 0 2.8 2.83 2.71 2.74 1258061 2.74 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240516 0 0.287 0.3 0.287 0.29 5251 0.29 up up correct
EVOK.US Evoke Pharma Inc 20240516 0 0.46 0.51 0.451 0.4699 8838 0.4699 up up correct
EVOL.US Evolving Systems Inc 20240516 0 1.06 1.06 1.06 1.06 0 1.06
EWBC.US East West Bancorp Inc 20240516 0 78.08 78.16 77.32 77.35 509249 77.35 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240516 0 11.01 11.35 10.7 11.22 713424 11.22 up up correct
EWTX.US Edgewise Therapeutics Inc 20240516 0 17.66 18.2 17.46 18.18 499018 18.18 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240516 0 5.17 5.23 4.93 5.13 460826 5.13 down down correct
EXAS.US Exact Sciences Corporation 20240516 0 53.25 53.56 51.91 51.95 2566064 51.95 down down correct
EXC.US Exelon Corporation 20240516 0 38.73 38.97 38.47 38.62 5369948 38.62 down down correct
EXEL.US Exelixis Inc 20240516 0 21.05 21.27 20.87 21.23 2004990 21.23 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240516 0 1.75 1.75 1.695 1.71 236215 1.71 down down correct
EXLS.US ExlService Holdings Inc 20240516 0 30.68 31.19 30.59 30.82 994466 30.82 up up correct
EXPD.US Expeditors International of Washington Inc 20240516 0 117.82 117.85 116.82 117.64 816400 117.64 down down correct
EXPE.US Expedia Group Inc 20240516 0 112.39 114.34 112.05 113.45 2220009 113.45 up up correct
EXPI.US eXp World Holdings Inc 20240516 0 12.83 12.9382 12.57 12.87 776281 12.87 up up correct
EXPO.US Exponent Inc 20240516 0 95.45 96.13 94.91 95.44 135888 95.44 down down correct
EXTR.US Extreme Networks Inc 20240516 0 11.42 12.22 11.34 11.98 4761169 11.98 up up correct
EYE.US National Vision Holdings Inc 20240516 0 16.02 16.41 15.76 16.01 1048220 16.01 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240516 0 35.3749 35.3749 35.3749 35.3749 3 35.3749
EYEN.US Eyenovia Inc 20240516 0 0.85 0.9 0.8 0.8209 1654779 0.8209 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240516 0 12.9 13.04 12.27 12.52 1105149 12.52 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240516 0 2.58 2.65 2.4 2.54 18966 2.54 down down correct
EZGO.US EZGO Technologies Ltd 20240516 0 1.8 1.89 1.76 1.88 96488 1.88 up up correct
EZPW.US EZCORP Inc 20240516 0 10.22 10.27 10.15 10.16 570046 10.16 down down correct
FA.US First Advantage Corporation Common Stock 20240516 0 16.29 16.41 16.2 16.34 243624 16.34 up up correct
FAMI.US Farmmi Inc 20240516 0 0.7501 0.7501 0.701 0.7333 87499 0.7333 down down correct
FANG.US Diamondback Energy Inc 20240516 0 196.88 197.57 194.48 194.59 1145200 194.59 down down correct
FANH.US Fanhua Inc 20240516 0 3.5 3.64 3.48 3.5 36791 3.5
FARM.US Farmer Bros. Co 20240516 0 3.02 3.05 2.95 3 73074 3 down down correct
FARO.US FARO Technologies Inc 20240516 0 19.19 19.61 19.1 19.57 89414 19.57 up up correct
FAST.US Fastenal Company 20240516 0 66.93 67.02 66.231 66.81 2882333 66.81 down down correct
FAT.US FAT Brands Inc 20240516 0 5.5 5.605 5.26 5.44 69539 5.44 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240516 0 4.898 5.1 4.62 5.1 1298 5.1 up up correct
FATBP.US FAT Brands Inc 20240516 0 14.4 14.5 14.211 14.211 14900 14.211 down down correct
FATBW.US FAT Brands Inc 20240516 0 2.9 2.9 2.9 2.9 1 2.9
FATE.US Fate Therapeutics Inc 20240516 0 4.26 4.3 4.03 4.14 1589577 4.14 down down correct
FBIO.US Fortress Biotech Inc 20240516 0 1.75 1.78 1.68 1.76 164000 1.76 up up correct
FBIOP.US Fortress Biotech Inc 20240516 0 15.81 16.439 15.81 16.35 12400 16.35 up up correct
FBIZ.US First Business Financial Services Inc 20240516 0 34.695 34.695 34.065 34.5 11067 34.5 down down correct
FBMS.US The First Bancshares Inc 20240516 0 25.78 26 25.6602 25.89 161952 25.89 up up correct
FBNC.US First Bancorp 20240516 0 31.78 32.46 31.67 32.25 128778 32.25 up up correct
FBRT.US PE 20240516 0 20.73 20.97 20.73 20.9539 33813 20.9539 up up correct
FBRX.US Forte Biosciences Inc 20240516 0 0.655 0.7485 0.63 0.63 45957 0.63 down down correct
FCAP.US First Capital Inc 20240516 0 29.089 30.25 28.975 30 6214 30 up up correct
FCBC.US First Community Bankshares Inc 20240516 0 35.2 35.64 35.2 35.49 22769 35.49 up up correct
FCCO.US First Community Corporation 20240516 0 17.1 17.49 17.03 17.49 428561 17.49 up up correct
FCEL.US FuelCell Energy Inc 20240516 0 0.86 0.8889 0.8001 0.8298 25504609 0.8298 down up incorrect
FCFS.US FirstCash Inc 20240516 0 116.21 117.7 114.77 117.24 221315 117.24 up down incorrect
FCNCA.US First Citizens BancShares Inc 20240516 0 1722 1764.66 1722 1757.29 81126 1757.29 up down incorrect
FCNCP.US First Citizens BancShares Inc 20240516 0 22.13 22.13 21.903 22.12 9300 22.12 down up incorrect
FCREX.US FCREX 20240516 0 12.39 12.39 12.39 12.39 0 12.39
FCRIX.US FCRIX 20240516 0 12.43 12.43 12.43 12.43 0 12.43
FCRUX.US FCRUX 20240516 0 12.37 12.37 12.37 12.37 0 12.37
FCUV.US Focus Universal Inc. Common Stock 20240516 0 0.282 0.305 0.2703 0.2896 220646 0.2896 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20240516 0 46.9 46.9 46.5 46.5 3676 46.12 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20240516 0 25.18 26.1 24.77 25.64 526900 25.64 up down incorrect
FDUS.US Fidus Investment Corporation 20240516 0 19.88 19.9056 19.76 19.79 149540 19.79 down up incorrect
FECAX.US FECAX 20240516 0 23.62 23.62 23.62 23.62 0 23.62
FEIM.US Frequency Electronics Inc 20240516 0 9.55 9.94 9.55 9.68 17889 9.68 up up correct
FELE.US Franklin Electric Co. Inc 20240516 0 101.8 102.22 100.11 100.36 182800 100.36 down down correct
FEMY.US Femasys Inc. Common Stock 20240516 0 1.32 1.36 1.26 1.29 138866 1.29 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240516 0 7.14 7.1903 6.66 7.12 361909 7.12 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240516 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240516 0 23.62 23.72 23.55 23.61 257412 23.61 down down correct
FFBW.US FFBW Inc 20240516 0 13.01 13.01 13.01 13.01 100 13.01
FFIC.US Flushing Financial Corporation 20240516 0 12.68 13.07 12.68 12.95 140092 12.95 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240516 0 0.8122 2.35 0.7554 1.65 1137010000 1.65 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240516 0 0.078 0.1 0.0533 0.0711 5426849 0.0711 down down correct
FFIN.US First Financial Bankshares Inc 20240516 0 31.46 31.564 31.08 31.1 356587 31.1 down down correct
FFIV.US F5 Networks Inc 20240516 0 175.97 175.97 172.88 173.83 511940 173.83 down down correct
FFNW.US First Financial Northwest Inc 20240516 0 21.64 21.75 21.47 21.47 22555 21.47 down up incorrect
FFWM.US First Foundation Inc 20240516 0 5.83 5.99 5.78 5.91 332257 5.91 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20240516 0 11.29 11.6 11.29 11.5 2733 11.5 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20240516 0 19.5 19.5 19.5 19.5 60 19.5
FGEN.US FibroGen Inc 20240516 0 1.17 1.2624 1.1308 1.24 1661225 1.24 up down incorrect
FGF.US FG Financial Group Inc 20240516 0 1.24 1.24 1.14 1.14 33297 1.14 down up incorrect
FGFPP.US FG Financial Group Inc 20240516 0 17.41 17.41 16.5 16.68 2400 16.68 down up incorrect
FHB.US First Hawaiian Inc 20240516 0 22 22.14 21.935 22.01 553690 21.75 up down incorrect
FHLTU.US Future Health Esg Corp Unit 20240516 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240516 0 17.71 17.71 17.56 17.64 6230 17.64 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20240516 0 5.3942 5.88 5.3942 5.81 70611 5.81 up down incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20240516 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240516 0 27.66 28.1131 27.61 27.65 353468 27.65 down up incorrect
FINW.US FinWise Bancorp Common Stock 20240516 0 10.5 10.6999 10.5 10.65 9809 10.65 up down incorrect
FISI.US Financial Institutions Inc 20240516 0 18.68 18.788 18.54 18.7 39997 18.7 up down incorrect
FITB.US Fifth Third Bancorp 20240516 0 38.86 39 38.51 38.6 2990125 38.6 down down correct
FITBI.US Fifth Third Bancorp 20240516 0 25.63 25.7 25.46 25.65 37200 25.65 up up correct
FITBO.US Fifth Third Bancorp 20240516 0 21.86 21.997 21.69 21.835 14900 21.835 down down correct
FITBP.US Fifth Third Bancorp 20240516 0 23.83 23.99 23.8 23.83 5100 23.83
FIVE.US Five Below Inc 20240516 0 141.56 145 140.94 141.03 773168 141.03 down down correct
FIVN.US Five9 Inc 20240516 0 53.43 54.18 52.9203 53.87 776044 53.87 up up correct
FIZZ.US National Beverage Corp 20240516 0 47.42 48.01 46.97 47.42 105785 47.42
FKWL.US Franklin Wireless Corp 20240516 0 2.96 2.9799 2.92 2.94 18717 2.94 down down correct
FLEX.US Flex Ltd 20240516 0 29.35 29.625 29.11 29.16 1836200 29.16 down down correct
FLGC.US Flora Growth Corp 20240516 0 1.32 1.57 1.23 1.3 793513 1.3 down down correct
FLGT.US Fulgent Genetics Inc 20240516 0 22.46 22.71 22.16 22.5 132990 22.5 up up correct
FLIC.US The First of Long Island Corporation 20240516 0 10.52 10.66 10.49 10.63 79382 10.63 up up correct
FLL.US Full House Resorts Inc 20240516 0 5.23 5.25 5.1 5.195 104642 5.195 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240516 0 18.53 18.88 17.72 18.26 1679536 18.26 down down correct
FLNT.US Fluent Inc 20240516 0 3.45 3.62 3.38 3.45 70146 3.45
FLUX.US Flux Power Holdings Inc 20240516 0 3.25 3.41 3.25 3.33 55009 3.33 up up correct
FLWS.US 1 20240516 0 10 10.35 9.83 10.18 376003 10.18 up up correct
FLXS.US Flexsteel Industries Inc 20240516 0 33.92 36.07 33.92 35.71 9386 35.71 up up correct
FLYW.US Flywire Corporation 20240516 0 16.72 16.93 16.59 16.78 998793 16.78 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240516 0 22.83 22.88 22.5 22.77 12953 22.77 down down correct
FMBH.US First Mid Bancshares Inc 20240516 0 32.985 33.21 32.9 33 60193 33 up up correct
FMNB.US Farmers National Banc Corp 20240516 0 12.51 12.77 12.4836 12.74 85654 12.74 up up correct
FNCB.US FNCB Bancorp Inc 20240516 0 5.85 5.94 5.8 5.85 39747 5.85
FNCH.US Finch Therapeutics Group Inc 20240516 0 2.07 2.07 1.92 1.92 28421 1.92 down down correct
FNKO.US Funko Inc 20240516 0 8.49 8.595 8.275 8.45 524419 8.45 down down correct
FNLC.US The First Bancorp Inc 20240516 0 23.81 24 23.4801 23.98 12039 23.98 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240516 0 11.11 11.11 11.11 11.11 0 11.11
FNWB.US First Northwest Bancorp 20240516 0 11.725 11.87 11.25 11.25 6496 11.25 down down correct
FNWD.US Finward Bancorp Common Stock 20240516 0 24.5 24.67 24.5 24.66 3239 24.66 up up correct
FOLD.US Amicus Therapeutics Inc 20240516 0 9.61 9.63 9.28 9.5 2513599 9.5 down down correct
FONR.US FONAR Corporation 20240516 0 16.17 16.22 15.4 15.71 28474 15.71 down down correct
FORA.US Forian Inc 20240516 0 2.79 2.82 2.71 2.71 12853 2.71 down down correct
FORD.US Forward Industries Inc 20240516 0 0.525 0.55 0.525 0.5401 7498 0.5401 up up correct
FORM.US FormFactor Inc 20240516 0 54.4 54.95 53.95 54.54 909853 54.54 up up correct
FORR.US Forrester Research Inc 20240516 0 18.94 19.12 18.72 18.91 95707 18.91 down down correct
FORTY.US Formula Systems (1985) Ltd 20240516 0 83.24 84.6 82.2 82.2 2828 82.2 down down correct
FOSL.US Fossil Group Inc 20240516 0 1.16 1.26 1.108 1.245 735674 1.245 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240516 0 10.28 10.28 9.7 10.23 4200 10.23 down down correct
FOX.US Fox Corporation 20240516 0 30.66 30.68 30.18 30.27 890271 30.27 down down correct
FOXA.US Fox Corporation 20240516 0 32.78 33 32.45 32.68 3927751 32.68 down down correct
FOXF.US Fox Factory Holding Corp 20240516 0 47.74 48.125 47.01 47.14 303968 47.14 down down correct
FPAY.US FlexShopper Inc 20240516 0 1.1 1.15 1.09 1.14 85935 1.14 up up correct
FRAF.US Franklin Financial Services Corporation 20240516 0 27.87 27.87 26.45 26.55 4000 26.55 down up incorrect
FRBA.US First Bank 20240516 0 12.14 12.48 12.13 12.47 39642 12.47 up down incorrect
FRBK.US Republic First Bancorp Inc 20240516 0 0.0056 0.0056 0.0056 0.0056 6145 0.0056
FREE.US Whole Earth Brands Inc 20240516 0 4.83 4.83 4.82 4.83 90714 4.83
FREEW.US FREEW 20240516 0 0.0322 0.0322 0.0322 0.0322 500 0.0322
FRHC.US Freedom Holding Corp 20240516 0 71.11 71.5 70.6 70.98 34690 70.98 down up incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20240516 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240516 0 35.67 35.8 35.52 35.54 148042 35.54 down up incorrect
FROG.US JFrog Ltd 20240516 0 33.91 34.5 32.85 32.89 1157192 32.89 down up incorrect
FROPX.US FROPX 20240516 0 19.57 19.57 19.57 19.57 0 19.57
FRPH.US FRP Holdings Inc 20240516 0 30.13 30.13 29.8205 30.02 17437 30.02 down down correct
FRPT.US Freshpet Inc 20240516 0 128.45 129.19 126.52 127.86 541112 127.86 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240516 0 13.84 13.885 13.67 13.84 2057132 13.84
FRST.US Primis Financial Corp 20240516 0 10.52 10.68 10.52 10.68 30317 10.68 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240516 0 1.17 1.232 1.1459 1.17 69752 1.17
FSBC.US Five Star Bancorp 20240516 0 22.8763 23 22.6914 22.84 20619 22.84 down down correct
FSBW.US FS Bancorp Inc 20240516 0 33.2151 33.62 33.2151 33.36 6711 33.36 up up correct
FSEA.US First Seacoast Bancorp 20240516 0 9.13 9.13 9.12 9.12 12669 9.12 down down correct
FSFG.US First Savings Financial Group Inc 20240516 0 16.27 16.35 16.253 16.26 6208 16.26 down down correct
FSLR.US First Solar Inc 20240516 0 193.09 196.1 191.9 194.62 1549092 194.62 up up correct
FSTR.US L.B. Foster Company 20240516 0 29.2 29.2 28.33 28.67 49755 28.67 down down correct
FSV.US FirstService Corporation 20240516 0 149.53 150.82 148.38 149.17 66578 149.17 down down correct
FTCI.US FTC Solar Inc 20240516 0 0.473 0.5134 0.4672 0.4853 476221 0.4853 up up correct
FTDR.US Frontdoor Inc 20240516 0 36.63 36.745 35.95 35.97 424527 35.97 down up incorrect
FTEK.US Fuel Tech Inc 20240516 0 1.22 1.22 1.21 1.21 98505 1.21 down up incorrect
FTFT.US Future FinTech Group Inc 20240516 0 0.82 0.82 0.7821 0.8113 25576 0.8113 down up incorrect
FTHM.US Fathom Holdings Inc 20240516 0 1.55 1.62 1.49 1.62 150311 1.62 up down incorrect
FTNT.US Fortinet Inc 20240516 0 60.61 61.35 59.58 61.24 4443146 61.24 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20240516 0 8.32 8.32 7.74 7.795 545804 7.795 down up incorrect
FULT.US Fulton Financial Corporation 20240516 0 17.43 17.6 17.355 17.47 1203374 17.47 up down incorrect
FULTP.US Fulton Financial Corporation 20240516 0 18.66 18.77 18.66 18.76 6600 18.76 up down incorrect
FUNC.US First United Corporation 20240516 0 22.3 22.48 22.24 22.29 14090 22.29 down up incorrect
FUND.US Sprott Focus Trust Inc 20240516 0 7.96 7.96 7.9 7.9 24600 7.9 down up incorrect
FUSB.US First US Bancshares Inc 20240516 0 11.0208 11.0208 10.8 10.86 33697 10.86 down up incorrect
FUSN.US Fusion Pharmaceuticals Inc 20240516 0 21.54 21.54 21.46 21.46 277607 21.46 down up incorrect
FUTU.US Futu Holdings Limited 20240516 0 75 77.78 74.41 77.78 2177645 77.78 up down incorrect
FVCB.US FVCBankcorp Inc 20240516 0 11.37 11.48 11.35 11.35 10945 11.35 down up incorrect
FWBI.US First Wave BioPharma Inc 20240516 0 2.93 3.05 2.83 2.96 56525 2.96 up up correct
FWONA.US Formula One Group 20240516 0 63.32 65.53 63.21 65 161700 65 up up correct
FWONK.US Formula One Group 20240516 0 69.87 72.04 69.87 71.57 1874400 71.57 up up correct
FWRD.US Forward Air Corporation 20240516 0 14.47 15.59 14.06 15.4 1586361 15.4 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240516 0 18.75 19.71 18.75 19.24 903017 19.24 up up correct
FXNC.US First National Corporation 20240516 0 15.4 15.75 15.4 15.46 2000 15.46 up up correct
FYBR.US Frontier Communications Parent Inc 20240516 0 26.6 26.82 26.14 26.74 1254268 26.74 up up correct
GABC.US German American Bancorp Inc 20240516 0 32.93 33.27 32.76 33.22 69675 33.22 up up correct
GAIA.US Gaia Inc 20240516 0 4.32 4.44 4.32 4.38 37443 4.38 up up correct
GAIN.US Gladstone Investment Corporation 20240516 0 14.16 14.2 14.12 14.19 67660 14.19 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240516 0 24.14 24.234 23.994 23.994 1700 23.994 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240516 0 23 23.07 23 23.05 2000 23.05 up up correct
GALT.US Galectin Therapeutics Inc 20240516 0 3.07 3.17 3.05 3.14 79209 3.14 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240516 0 7.78 8.3 7.6 7.84 973998 7.84 up up correct
GAMC.US Golden Arrow Merger Corp 20240516 0 11.04 11.04 11.04 11.04 245 11.04
GAMCU.US Golden Arrow Merger Corp 20240516 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240516 0 1.46 1.46 1.36 1.44 238862 1.44 down down correct
GAN.US GAN Limited 20240516 0 1.37 1.39 1.3 1.32 174150 1.32 down down correct
GANX.US Gain Therapeutics Inc 20240516 0 2.62 2.83 2.58 2.69 128638 2.69 up up correct
GASS.US StealthGas Inc 20240516 0 6.65 6.77 6.63 6.75 74610 6.75 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240516 0 10.71 10.71 10.71 10.71 2 10.71
GATEU.US Marblegate Acquisition Corp. Unit 20240516 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240516 0 0.039 0.039 0.039 0.039 0 0.039
GBCI.US Glacier Bancorp Inc 20240516 0 38.95 39.38 38.71 38.8 306708 38.8 down down correct
GBDC.US Golub Capital BDC Inc 20240516 0 16.31 16.48 16.31 16.43 591656 16.43 up up correct
GBIO.US Generation Bio Co 20240516 0 3.7 3.98 3.6612 3.77 119173 3.77 up up correct
GBLI.US Global Indemnity Group LLC 20240516 0 32.04 32.58 31.56 31.56 889 31.56 down down correct
GBNY.US Generations Bancorp NY Inc 20240516 0 10.1 10.1 10.1 10.1 0 10.1
GBRGW.US Goldenbridge Acquisition Limited 20240516 0 0.29 0.29 0.25 0.2512 4 0.2512 down down correct
GCBC.US Greene County Bancorp Inc 20240516 0 32.27 32.96 32.15 32.4 6887 32.4 up up correct
GCMG.US GCM Grosvenor Inc 20240516 0 9.88 9.9 9.71 9.86 243301 9.86 down down correct
GCMGW.US GCM Grosvenor Inc 20240516 0 0.5274 0.5325 0.5274 0.5275 1 0.5275 up up correct
GCREX.US Griffin Institutional Access Real Estate 20240516 0 23.27 23.27 23.27 23.27 0 23.27
GDEN.US Golden Entertainment Inc 20240516 0 31.39 31.56 30.89 31.13 339129 31.13 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240516 0 2.24 2.24 2.08 2.21 5885 2.21 down down correct
GDRX.US GoodRx Holdings Inc 20240516 0 7.8 8.3709 7.5701 8.06 4989305 8.06 up up correct
GDS.US GDS Holdings Limited 20240516 0 8.61 9.24 8.49 9.23 1639037 9.23 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240516 0 10.48 10.65 10.42 10.48 195686 10.48
GECC.US Great Elm Capital Corporation 20240516 0 10.4 10.4 10.32 10.34 21425 10.34 down down correct
GECCM.US GECCM 20240516 0 25.08 25.08 25.08 25.08 153 25.08
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240516 0 24.31 24.49 24.31 24.47 800 24.47 up up correct
GEG.US Great Elm Group Inc 20240516 0 1.8399 1.8399 1.8 1.8 9814 1.8 down down correct
GENC.US Gencor Industries Inc 20240516 0 20.19 20.31 20.0901 20.31 28528 20.31 up up correct
GENE.US Genetic Technologies Limited 20240516 0 2.34 2.42 2.2228 2.29 37302 2.29 down down correct
GEOS.US Geospace Technologies Corporation 20240516 0 9.99 10.59 9.91 10.27 129164 10.27 up up correct
GERN.US Geron Corporation 20240516 0 3.89 3.93 3.82 3.9 5629917 3.9 up up correct
GEVO.US Gevo Inc 20240516 0 0.7073 0.718 0.6902 0.705 1611418 0.705 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240516 0 3.03 3.03 2.86 2.88 147747 2.88 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240516 0 0.22 0.22 0.22 0.22 0 0.22
GFS.US GlobalFoundries Inc. Ordinary Shares 20240516 0 54.63 54.63 53.55 54.18 1043000 54.18 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240516 0 36.58 36.9 35.85 36.61 509163 36.61 up up correct
GH.US Guardant Health Inc 20240516 0 25.74 27.31 25.16 26.24 3353603 26.24 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240516 0 12.9 12.91 12.6 12.73 30350 12.73 down down correct
GHSI.US Guardion Health Sciences Inc 20240516 0 8.55 8.71 8.55 8.62 3206 8.62 up up correct
GIFI.US Gulf Island Fabrication Inc 20240516 0 6.75 6.82 6.55 6.7 82017 6.7 down down correct
GIGM.US GigaMedia Limited 20240516 0 1.355 1.38 1.3199 1.38 16066 1.38 up up correct
GIII.US G 20240516 0 28.48 28.52 28.08 28.22 256669 28.22 down down correct
GILD.US Gilead Sciences Inc 20240516 0 67.01 67.97 66.85 67.86 4832000 67.86 up up correct
GILT.US Gilat Satellite Networks Ltd 20240516 0 5.48 5.5189 5.42 5.48 147323 5.48
GIPR.US Generation Income Properties Inc. Common Stock 20240516 0 4.36 4.45 4.35 4.38 31345 4.38 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20240516 0 24.84 24.84 24.84 24.84 0 24.84
GLAD.US Gladstone Capital Corporation 20240516 0 22.24 22.31 22.05 22.08 153827 22.08 down up incorrect
GLBE.US Global 20240516 0 29.3 29.56 28.11 28.4 2366165 28.4 down up incorrect
GLBFX.US GL Beyond Income Fund 20240516 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240516 0 2.05 2.28 2.05 2.12 137232 2.12 up down incorrect
GLBZ.US Glen Burnie Bancorp 20240516 0 5.01 5.14 4.75 4.75 4268 4.75 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20240516 0 9.5 9.68 9.38 9.6 686927 9.6 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20240516 0 0.39 0.4046 0.3856 0.399 70917 0.399 up down incorrect
GLNG.US Golar LNG Limited 20240516 0 26.89 27.035 26.675 26.94 735906 26.94 up down incorrect
GLPG.US Galapagos NV 20240516 0 29.93 29.99 29.495 29.55 130358 29.55 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20240516 0 45.91 46 45.52 45.68 1101784 45.68 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20240516 0 13.07 13.14 12.8 13.11 46102 13.11 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240516 0 24.46 24.46 24.46 24.46 0 24.46
GLSI.US Greenwich LifeSciences Inc 20240516 0 14.59 14.8 14.41 14.45 15504 14.45 down down correct
GLTO.US Galecto Inc 20240516 0 0.64 0.645 0.6117 0.63 110844 0.63 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240516 0 5.25 5.7 4.8 5.22 1290105 5.22 down down correct
GLYC.US GlycoMimetics Inc 20240516 0 0.2679 0.2861 0.2679 0.2811 912727 0.2811 up up correct
GMBL.US Esports Entertainment Group Inc 20240516 0 0.92 0.92 0.62 0.8 4300 0.8 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240516 0 0.135 0.135 0.135 0.135 300 0.135
GMBLW.US Esports Entertainment Group Inc 20240516 0 0.016 0.016 0.016 0.016 300 0.016
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240516 0 23.95 23.95 23.95 23.95 0 23.95
GNFT.US Genfit SA 20240516 0 3.77 3.8 3.74 3.8 6671 3.8 up up correct
GNLN.US Greenlane Holdings Inc 20240516 0 0.529 0.62 0.511 0.6113 1351438 0.6113 up up correct
GNPX.US Genprex Inc 20240516 0 2.48 2.64 2.34 2.42 43516 2.42 down down correct
GNSS.US Genasys Inc 20240516 0 1.99 2.0092 1.88 1.9 36105 1.9 down down correct
GNTX.US Gentex Corporation 20240516 0 34.98 35.08 34.46 34.62 863010 34.62 down down correct
GNTY.US Guaranty Bancshares Inc 20240516 0 29.43 30.275 29.43 30.13 16927 30.13 up up correct
GO.US Grocery Outlet Holding Corp 20240516 0 21.12 22.005 20.88 21.82 2547401 21.82 up up correct
GOCO.US GoHealth Inc 20240516 0 8.75 9.14 8.75 8.915 11013 8.915 up up correct
GOEV.US Canoo Inc 20240516 0 2.64 2.91 2.62 2.87 5164983 2.87 up up correct
GOEVW.US Canoo Holdings Ltd 20240516 0 0.07 0.07 0.0628 0.067 13978 0.067 down down correct
GOGL.US Golden Ocean Group Limited 20240516 0 15 15.175 14.965 15.12 1503608 15.12 up up correct
GOGO.US Gogo Inc 20240516 0 10.75 10.765 10.53 10.73 494764 10.73 down down correct
GOOD.US Gladstone Commercial Corporation 20240516 0 14.96 15.03 14.79 14.92 270770 14.92 down down correct
GOODN.US Gladstone Commercial Corporation 20240516 0 22.33 22.592 22.33 22.45 5900 22.45 up up correct
GOOG.US Alphabet Inc 20240516 0 174.6 176.34 174.05 175.43 17247311 175.43 up up correct
GOOGL.US Alphabet Inc 20240516 0 173.29 175.115 172.69 174.18 27867949 174.18 up up correct
GOSS.US Gossamer Bio Inc 20240516 0 0.7437 0.752 0.7245 0.73 1211387 0.73 down down correct
GOVX.US GeoVax Labs Inc 20240516 0 1.75 1.8 1.6 1.74 96337 1.74 down down correct
GOVXW.US GeoVax Labs Inc 20240516 0 0.0303 0.0303 0.0268 0.0268 5200 0.0268 down down correct
GP.US GreenPower Motor Company Inc 20240516 0 1.32 1.38 1.3 1.37 177171 1.37 up up correct
GPRE.US Green Plains Inc 20240516 0 18.95 19.23 18.42 19.08 965618 19.08 up up correct
GPRO.US GoPro Inc 20240516 0 1.71 1.71 1.65 1.65 2552523 1.65 down down correct
GRBK.US Green Brick Partners Inc 20240516 0 57.8 58.08 56.85 57.47 457090 57.47 down down correct
GREE.US Greenidge Generation Holdings Inc 20240516 0 2.5 2.64 2.48 2.48 149332 2.48 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240516 0 9.3 9.311 9.08 9.25 3400 9.25 down down correct
GRFS.US Grifols S.A 20240516 0 7.55 7.7 7.51 7.67 907654 7.67 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240516 0 25.4 25.4 25.4 25.4 0 25.4
GRIN.US Grindrod Shipping Holdings Ltd 20240516 0 13.64 13.79 13.52 13.73 14568 13.73 up up correct
GRMN.US Garmin Ltd 20240516 0 170.82 171.24 169.95 169.98 526820 169.98 down down correct
GRNQ.US Greenpro Capital Corp 20240516 0 1.21 1.2999 1.21 1.24 9231 1.24 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240516 0 0.5854 0.5854 0.54 0.5685 109133 0.5685 down down correct
GROW.US U.S. Global Investors Inc 20240516 0 2.67 2.68 2.65 2.67 11350 2.67
GRPN.US Groupon Inc 20240516 0 16.64 16.9 16.04 16.4 1094966 16.4 down down correct
GRTS.US Gritstone bio Inc 20240516 0 0.755 0.7636 0.735 0.7466 1656861 0.7466 down down correct
GRTX.US Galera Therapeutics Inc 20240516 0 0.185 0.204 0.185 0.1953 802977 0.1953 up up correct
GRVY.US Gravity Co. Ltd 20240516 0 74.345 75.025 73 74.13 20109 74.13 down down correct
GRWG.US GrowGeneration Corp 20240516 0 2.75 2.98 2.72 2.89 1113992 2.89 up up correct
GSBC.US Great Southern Bancorp Inc 20240516 0 52.82 53.18 52.25 53.01 28172 53.01 up up correct
GSHD.US Goosehead Insurance Inc 20240516 0 60.68 63.82 60.68 63.47 383238 63.47 up up correct
GSIT.US GSI Technology Inc 20240516 0 3.19 3.2475 3.03 3.03 138000 3.03 down down correct
GSM.US Ferroglobe PLC 20240516 0 5.96 5.98 5.83 5.94 1319127 5.94 down down correct
GSRDX.US GSRDX 20240516 0 8.36 8.36 8.36 8.36 0 8.36
GSREX.US GSREX 20240516 0 8.35 8.35 8.35 8.35 0 8.35
GSRHX.US GSRHX 20240516 0 8.82 8.82 8.82 8.82 0 8.82
GSRJX.US GSRJX 20240516 0 8.36 8.36 8.36 8.36 0 8.36
GSRQX.US GSRQX 20240516 0 8.52 8.52 8.52 8.52 0 8.52
GT.US The Goodyear Tire & Rubber Company 20240516 0 13.05 13.17 12.995 13.15 2268463 13.15 up down incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20240516 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240516 0 3.04 3.27 3.04 3.27 12061 3.27 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20240516 0 1.58 1.6499 1.5001 1.61 58755 1.61 up down incorrect
GTHX.US G1 Therapeutics Inc 20240516 0 4.61 4.76 4.55 4.68 979537 4.68 up down incorrect
GTIM.US Good Times Restaurants Inc 20240516 0 2.6897 2.7904 2.6801 2.73 28523 2.73 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20240516 0 56.72 57.57 56.06 56.5 2550916 56.5 down up incorrect
GTX.US Garrett Motion Inc 20240516 0 9.63 9.685 9.39 9.47 1167334 9.47 down up incorrect
GURE.US Gulf Resources Inc 20240516 0 1.64 1.65 1.57 1.6 8584 1.6 down up incorrect
GVP.US GSE Systems Inc 20240516 0 3.01 3.01 2.75 2.75 38739 2.75 down down correct
GWRS.US Global Water Resources Inc 20240516 0 13.17 13.3473 13.0501 13.23 20625 13.23 up up correct
GYRO.US Gyrodyne LLC 20240516 0 7.92 7.92 7.92 7.92 113 7.92
HA.US Hawaiian Holdings Inc 20240516 0 13.7 13.75 13.525 13.6 331800 13.6 down down correct
HAFC.US Hanmi Financial Corporation 20240516 0 16.43 16.752 16.39 16.61 167262 16.61 up up correct
HAIN.US The Hain Celestial Group Inc 20240516 0 7.34 7.49 7.27 7.45 1035299 7.45 up up correct
HALO.US Halozyme Therapeutics Inc 20240516 0 45.86 46.1599 45.22 45.39 1037319 45.39 down down correct
HAS.US Hasbro Inc 20240516 0 60.49 60.565 59.16 59.48 1480476 59.48 down down correct
HAYN.US Haynes International Inc 20240516 0 59.22 59.39 59.1912 59.22 51651 59.22
HBAN.US Huntington Bancshares Incorporated 20240516 0 14.24 14.295 14.15 14.17 8668389 14.17 down down correct
HBANM.US Huntington Bancshares Incorporated 20240516 0 22.467 22.467 22.06 22.25 11000 22.25 down down correct
HBANP.US Huntington Bancshares Incorporated 20240516 0 17.91 17.951 17.72 17.85 35000 17.85 down down correct
HBCP.US Home Bancorp Inc 20240516 0 37.51 37.55 37.28 37.54 9055 37.54 up up correct
HBIO.US Harvard Bioscience Inc 20240516 0 3.47 3.5225 3.41 3.44 60976 3.44 down down correct
HBNC.US Horizon Bancorp Inc 20240516 0 12.55 12.79 12.49 12.73 104115 12.73 up up correct
HBT.US HBT Financial Inc 20240516 0 19.45 19.58 19.44 19.57 23309 19.57 up up correct
HCAT.US Health Catalyst Inc 20240516 0 6.76 7.06 6.72 7.03 519564 7.03 up up correct
HCKT.US The Hackett Group Inc 20240516 0 21.61 21.8 21.53 21.64 114582 21.64 up up correct
HCM.US HUTCHMED (China) Limited 20240516 0 20.56 21.05 20.49 20.96 119496 20.96 up up correct
HCSG.US Healthcare Services Group Inc 20240516 0 11.56 11.745 11.51 11.72 469055 11.72 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240516 0 0.781 0.8076 0.7557 0.7825 121920 0.7825 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240516 0 10.5 10.55 10.5 10.55 2736 10.55 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240516 0 11.24 11.24 11.24 11.24 0 11.24
HCWB.US HCW Biologics Inc. Common Stock 20240516 0 1.11 1.15 1.1 1.1 121983 1.1 down down correct
HDSN.US Hudson Technologies Inc 20240516 0 9.23 9.37 9.21 9.3 227725 9.3 up up correct
HEAR.US Turtle Beach Corporation 20240516 0 16.19 16.32 15.88 15.94 219721 15.94 down down correct
HEES.US H&E Equipment Services Inc 20240516 0 48.64 48.685 47.5 48.1 368544 48.1 down down correct
HELE.US Helen of Troy Limited 20240516 0 108.3 109.02 107.3 108.08 234423 108.08 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240516 0 1.12 1.2522 1.12 1.24 32125 1.24 up up correct
HEPS.US D 20240516 0 1.63 1.64 1.6 1.62 227218 1.62 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240516 0 11 11.25 11 11.11 3155 11.11 up up correct
HFFG.US HF Foods Group Inc 20240516 0 3.005 3.015 2.9 2.97 33296 2.97 down down correct
HFWA.US Heritage Financial Corporation 20240516 0 18.76 18.9 18.68 18.89 107379 18.89 up up correct
HGBL.US Heritage Global Inc 20240516 0 2.36 2.42 2.265 2.265 81265 2.265 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240516 0 11.4 11.4 11.4 11.4 50 11.4
HHGCU.US HHG Capital Corp Unit 20240516 0 11.4 11.4 11.4 11.4 0 11.4
HIBB.US Hibbett Inc 20240516 0 86.99 86.99 86.08 86.21 599517 86.21 down up incorrect
HIFS.US Hingham Institution for Savings 20240516 0 186.04 186.51 184.24 186.51 5653 186.51 up down incorrect
HIHO.US Highway Holdings Limited 20240516 0 2.15 2.18 2.0813 2.09 3422 2.09 down up incorrect
HIMX.US Himax Technologies Inc 20240516 0 6.45 6.69 6.4 6.65 1340120 6.65 up down incorrect
HITI.US High Tide Inc. Common Shares 20240516 0 2.4 2.47 2.3 2.39 1065604 2.39 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20240516 0 2.5 2.535 2.4201 2.45 1525169 2.45 down up incorrect
HLIT.US Harmonic Inc 20240516 0 11.32 11.75 11.32 11.67 1344134 11.67 up up correct
HLMN.US Hillman Solutions Corp 20240516 0 9.63 9.655 9.47 9.53 761279 9.53 down down correct
HLNE.US Hamilton Lane Incorporated 20240516 0 118.38 119.32 117.49 117.75 168510 117.75 down down correct
HLTH.US Cue Health Inc. Common Stock 20240516 0 0.11 0.126 0.11 0.1177 13943350 0.1177 up up correct
HMNF.US HMN Financial Inc 20240516 0 23.58 23.58 21.86 22.97 93754 22.97 down down correct
HMST.US HomeStreet Inc 20240516 0 10.19 10.25 9.97 10.16 106486 10.16 down down correct
HNNA.US Hennessy Advisors Inc 20240516 0 7.25 7.349 7.25 7.27 6137 7.27 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240516 0 23.6 23.61 23.6 23.6 900 23.6
HNRG.US Hallador Energy Company 20240516 0 6.03 6.03 5.82 5.84 231288 5.84 down down correct
HNST.US The Honest Company Inc 20240516 0 3.06 3.115 2.98 2.99 632755 2.99 down down correct
HOFT.US Hooker Furniture Corporation 20240516 0 18.6 18.76 18.52 18.71 12507 18.71 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240516 0 3.02 3.2 2.94 3.03 34788 3.03 up up correct
HOFVW.US Hall of Fame Village LLC 20240516 0 0.0093 0.0098 0.0086 0.0087 834 0.0087 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240516 0 23.35 23.58 23.2 23.27 355542 23.27 down down correct
HOLX.US Hologic Inc 20240516 0 74.79 75.13 74.55 74.95 1749516 74.95 up down incorrect
HON.US Honeywell International Inc 20240516 0 204.97 207.27 204.58 206.62 2566941 206.62 up down incorrect
HONE.US HarborOne Bancorp Inc 20240516 0 10.86 10.97 10.82 10.94 125504 10.94 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240516 0 18.41 19.24 17.86 17.9 22141590 17.9 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20240516 0 0.84 0.869 0.811 0.811 663506 0.811 down up incorrect
HOPE.US Hope Bancorp Inc 20240516 0 10.83 10.945 10.8001 10.87 513090 10.87 up down incorrect
HOTH.US Hoth Therapeutics Inc 20240516 0 1.17 1.21 1.15 1.19 26129 1.19 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20240516 0 4.87 5.035 4.64 4.88 135464 4.88 up down incorrect
HPK.US HighPeak Energy Inc 20240516 0 14.42 14.645 14.31 14.52 180195 14.52 up down incorrect
HPKEW.US HighPeak Energy Inc 20240516 0 5.68 5.7 5.68 5.7 700 5.7 up down incorrect
HQI.US HireQuest Inc 20240516 0 12.6 12.86 12.435 12.71 7571 12.71 up down incorrect
HQY.US HealthEquity Inc 20240516 0 76.35 78.75 76.35 78.4 557318 78.4 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20240516 0 29.77 29.9 29.1 29.31 340312 29.31 down up incorrect
HROW.US Harrow Health Inc 20240516 0 15.91 16.37 15.78 16.16 512999 16.16 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240516 0 24.89 24.89 24.76 24.76 2600 24.76 down up incorrect
HRTX.US Heron Therapeutics Inc 20240516 0 3 3.23 2.91 3.22 4050476 3.22 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20240516 0 11.69 11.7195 11.54 11.57 273047 11.57 down up incorrect
HSDT.US Helius Medical Technologies Inc 20240516 0 1.59 1.6699 1.5 1.52 130957 1.52 down up incorrect
HSIC.US Henry Schein Inc 20240516 0 75 75.2 74.33 74.33 720763 74.33 down up incorrect
HSII.US Heidrick & Struggles International Inc 20240516 0 34.75 35.713 34.57 35.67 162045 35.67 up up correct
HSON.US Hudson Global Inc 20240516 0 16.67 16.67 16.67 16.67 928 16.67
HST.US Host Hotels & Resorts Inc 20240516 0 18.54 18.805 18.42 18.75 5558488 18.75 up up correct
HSTM.US HealthStream Inc 20240516 0 27.2 27.375 27.15 27.33 56279 27.33 up up correct
HSTO.US Histogen Inc 20240516 0 0.2 0.2 0.2 0.2 1300 0.2
HTBI.US HomeTrust Bancshares Inc 20240516 0 28.49 28.67 28.29 28.46 23434 28.46 down down correct
HTBK.US Heritage Commerce Corp 20240516 0 8.41 8.465 8.37 8.41 245670 8.41
HTHT.US Huazhu Group Limited 20240516 0 41.19 42.21 41.01 42.04 1521737 42.04 up up correct
HTIA.US Healthcare Trust Inc 20240516 0 14.625 14.625 14.55 14.55 1700 14.55 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240516 0 13.71 14.029 13.035 13.473 12200 13.473 down down correct
HTLD.US Heartland Express Inc 20240516 0 11.44 11.62 11.44 11.53 250504 11.53 up up correct
HTLF.US Heartland Financial USA Inc 20240516 0 45.32 45.39 44.58 44.58 345574 44.58 down down correct
HTLFP.US Heartland Financial USA Inc 20240516 0 25.03 25.2 25 25.1 5300 25.1 up up correct
HTOO.US Fusion Fuel Green PLC 20240516 0 1.26 1.26 1.19 1.22 89096 1.22 down down correct
HTOOW.US Fusion Fuel Green PLC 20240516 0 0.085 0.085 0.085 0.085 5000 0.085
HUBG.US Hub Group Inc 20240516 0 43.75 43.945 42.79 43.28 465485 43.28 down down correct
HUDI.US Huadi International Group Co. Ltd 20240516 0 2.75 2.8999 2.75 2.87 14298 2.87 up up correct
HUGE.US FSD Pharma Inc 20240516 0 0.335 0.3447 0.315 0.315 483729 0.315 down down correct
HUIZ.US Huize Holding Limited 20240516 0 0.8 0.8663 0.8 0.8502 69472 0.8502 up up correct
HUMA.US Humacyte Inc 20240516 0 6.5 7.02 6.355 6.42 4365125 6.42 down down correct
HUMAW.US Humacyte Inc 20240516 0 1.47 1.47 1.26 1.3 19371 1.3 down down correct
HURC.US Hurco Companies Inc 20240516 0 17.63 18.57 17.63 18.26 37557 18.26 up up correct
HURN.US Huron Consulting Group Inc 20240516 0 86.6 87.85 86.31 87.72 153372 87.72 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240516 0 8.8 9.0996 8.595 8.92 3166693 8.92 up up correct
HWBK.US Hawthorn Bancshares Inc 20240516 0 19.353 19.6 19.33 19.6 3386 19.6 up up correct
HWC.US Hancock Whitney Corporation 20240516 0 48.43 48.59 47.91 47.94 529223 47.94 down down correct
HWCPZ.US HWCPZ 20240516 0 23.79 23.79 23.655 23.77 4900 23.77 down down correct
HWKN.US Hawkins Inc 20240516 0 75.01 86.26 71.98 83.7 292284 83.7 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240516 0 10.5 10.5 10.5 10.5 2517 10.5
HYFM.US Hydrofarm Holdings Group Inc 20240516 0 0.8999 0.92 0.8547 0.86 478322 0.86 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240516 0 3.49 3.54 3.36 3.49 277147 3.49
HYMCL.US Hycroft Mining Holding Corporation 20240516 0 0.025 0.035 0.025 0.025 164600 0.025
HYMCW.US Hycroft Mining Holding Corporation 20240516 0 0.018 0.02 0.0173 0.02 112187 0.02 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240516 0 0.55 0.5669 0.531 0.55 803024 0.55
HYZNW.US HYZON Motors Inc 20240516 0 0.0299 0.04 0.023 0.04 86675 0.04 up up correct
IART.US Integra LifeSciences Holdings Corporation 20240516 0 26.35 27.51 26.35 27.49 968059 27.49 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240516 0 9.74 10 9.64 9.81 925655 9.81 up up correct
IBCP.US Independent Bank Corporation 20240516 0 26.05 26.38 25.9 26.22 65055 26.22 up up correct
IBEX.US IBEX Limited 20240516 0 14.94 15.2366 14.89 15.16 29614 15.16 up up correct
IBKR.US Interactive Brokers Group Inc 20240516 0 122.23 122.61 121.18 121.82 558343 121.82 down down correct
IBOC.US International Bancshares Corporation 20240516 0 60.66 60.885 60.32 60.52 124800 60.52 down down correct
IBRX.US ImmunityBio Inc 20240516 0 8.06 8.1612 7.65 7.75 4874075 7.75 down down correct
IBTX.US Independent Bank Group Inc 20240516 0 43.15 43.49 42.765 43.18 207325 43.18 up up correct
ICAD.US iCAD Inc 20240516 0 1.71 1.8499 1.63 1.77 298049 1.77 up up correct
ICCC.US ImmuCell Corporation 20240516 0 4.8 4.93 4.75 4.8 23543 4.8
ICCH.US ICC Holdings Inc 20240516 0 15.85 15.85 15.85 15.85 169 15.85
ICCM.US Icecure Medical 20240516 0 1.17 1.185 0.99 1.02 1401907 1.02 down down correct
ICFI.US ICF International Inc 20240516 0 145.94 147.89 145.01 146.62 81916 146.62 up up correct
ICHR.US Ichor Holdings Ltd 20240516 0 38.42 39.18 37.95 38.09 172936 38.09 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240516 0 1.24 1.29 1.225 1.29 51718 1.29 up up correct
ICLR.US ICON Public Limited Company 20240516 0 320.74 322.59 314.79 315.83 247399 315.83 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240516 0 3.32 3.35 3.24 3.24 224000 3.24 down down correct
ICUI.US ICU Medical Inc 20240516 0 104.48 106.315 104.02 106.27 112968 106.27 up up correct
IDCC.US InterDigital Inc 20240516 0 108.46 109.95 108.305 108.68 593010 108.68 up down incorrect
IDEX.US Ideanomics Inc 20240516 0 1.03 1.1169 0.98 1.05 538667 1.05 up down incorrect
IDN.US Intellicheck Inc 20240516 0 2.9 2.96 2.84 2.84 30669 2.84 down up incorrect
IDXX.US IDEXX Laboratories Inc 20240516 0 544.77 547.22 538.91 540.94 525200 540.94 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20240516 0 42.44 42.82 41.21 41.53 532228 41.53 down up incorrect
IEP.US Icahn Enterprises L.P 20240516 0 18.21 18.6 18.07 18.31 2507080 17.31 up down incorrect
IESC.US IES Holdings Inc 20240516 0 175.02 175.94 161.31 162.2 176756 162.2 down down correct
IFBD.US Infobird Co. Ltd 20240516 0 3.99 4.048 3.9 3.96 77316 3.96 down down correct
IFMK.US iFresh Inc 20240516 0 0.0007 0.0007 0.0007 0.0007 1118 0.0007
IFRX.US InflaRx N.V 20240516 0 1.42 1.49 1.3993 1.45 52356 1.45 up up correct
IGIC.US International General Insurance Holdings Ltd 20240516 0 14.75 14.9 14.61 14.81 51932 14.81 up up correct
IGMS.US IGM Biosciences Inc 20240516 0 9.5 9.665 9.14 9.29 132987 9.29 down down correct
IHRT.US iHeartMedia Inc 20240516 0 1.23 1.29 1.2 1.29 1344154 1.29 up up correct
III.US Information Services Group Inc 20240516 0 3.12 3.16 3.11 3.15 112500 3.15 up up correct
IIIV.US i3 Verticals Inc 20240516 0 19.91 20.33 19.6855 19.9 244857 19.9 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240516 0 2.34 2.34 2.14 2.31 144889 2.31 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240516 0 0.61 0.63 0.55 0.55 7500 0.55 down up incorrect
IKNA.US Ikena Oncology Inc 20240516 0 1.34 1.4 1.325 1.4 211061 1.4 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20240516 0 1.83 1.97 1.69 1.76 103129 1.76 down up incorrect
ILMN.US Illumina Inc 20240516 0 114.4 115.1799 113.21 114.46 997037 114.46 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20240516 0 4.29 4.31 4.125 4.15 325137 4.15 down up incorrect
IMAB.US I 20240516 0 1.83 1.835 1.7275 1.77 384179 1.77 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240516 0 11.59 11.6 11.5 11.6 1225 11.6 up down incorrect
IMAQU.US International Media Acquisition Corp. Unit 20240516 0 12.11 12.11 12.11 12.11 0 12.11
IMAQW.US International Media Acquisition Corp. Warrants 20240516 0 0.0213 0.0213 0.0213 0.0213 1303 0.0213
IMCC.US IM Cannabis Corp 20240516 0 0.691 0.85 0.6905 0.773 1308733 0.773 up up correct
IMCR.US Immunocore Holdings plc 20240516 0 55.62 55.64 54.13 54.25 730498 54.25 down down correct
IMKTA.US Ingles Markets Incorporated 20240516 0 74.56 77.3 74.51 77.3 117402 77.3 up up correct
IMMP.US Immutep Limited 20240516 0 2.83 2.95 2.82 2.92 92459 2.92 up up correct
IMMR.US Immersion Corporation 20240516 0 9.31 9.44 9.23 9.34 675928 9.34 up up correct
IMNM.US Immunome Inc 20240516 0 14.65 14.82 14.24 14.4 811105 14.4 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240516 0 26.88 27.205 26.0101 26.63 17036 26.63 down down correct
IMRN.US Immuron Limited 20240516 0 2.32 2.32 2.26 2.3 3495 2.3 down down correct
IMRX.US Immuneering Corporation 20240516 0 1.56 1.6384 1.5 1.54 129336 1.54 down down correct
IMTE.US Integrated Media Technology Limited 20240516 0 2.1332 2.1332 2 2.02 9026 2.02 down down correct
IMTX.US Immatics N.V 20240516 0 11.22 11.38 10.79 10.81 525302 10.81 down down correct
IMTXW.US immatics biotechnologies GmbH 20240516 0 2.5 2.5 2.45 2.45 8510 2.45 down down correct
IMUX.US Immunic Inc 20240516 0 1.3 1.3 1.23 1.25 244759 1.25 down down correct
IMVT.US Immunovant Inc 20240516 0 30.81 31.54 30.4 31.48 465597 31.48 up up correct
IMXI.US International Money Express Inc 20240516 0 20.31 20.85 20.21 20.82 439087 20.82 up up correct
INAB.US IN8bio Inc. Common Stock 20240516 0 1.12 1.15 1 1.02 186426 1.02 down down correct
INBK.US First Internet Bancorp 20240516 0 32.545 32.67 31.42 31.82 44996 31.82 down down correct
INBKZ.US INBKZ 20240516 0 24.16 24.16 24.16 24.16 300 24.16
INBX.US Inhibrx Inc 20240516 0 34.38 34.685 34.37 34.49 655301 34.49 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240516 0 3.08 3.16 3.0001 3.145 70544 3.145 up up correct
INCY.US Incyte Corporation 20240516 0 56.86 57.38 56.37 56.86 3042675 56.86
INDB.US Independent Bank Corp 20240516 0 51.98 52.845 51.6506 52.7 159773 52.7 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240516 0 6.12 6.22 5.98 6.13 1988890 6.13 up up correct
INDP.US Indaptus Therapeutics Inc 20240516 0 2.27 2.4 2.205 2.4 10819 2.4 up up correct
INFN.US Infinera Corporation 20240516 0 5.35 5.62 5.275 5.31 3922040 5.31 down down correct
INGN.US Inogen Inc 20240516 0 8.78 9.37 8.735 8.95 268612 8.95 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240516 0 1.06 1.0999 0.98 1.04 76614 1.04 down down correct
INM.US InMed Pharmaceuticals Inc 20240516 0 0.27 0.2924 0.262 0.2848 328768 0.2848 up up correct
INMB.US INmune Bio Inc 20240516 0 11.34 11.465 10.95 11.17 64134 11.17 down down correct
INMD.US InMode Ltd 20240516 0 18.67 18.81 18.59 18.64 1024614 18.64 down down correct
INN.US PF 20240516 0 19.68 19.78 19.32 19.61 9369 19.61 down down correct
INNV.US InnovAge Holding Corp 20240516 0 4.108 4.108 3.78 3.82 16603 3.82 down down correct
INO.US Inovio Pharmaceuticals Inc 20240516 0 13.15 13.44 12.6313 12.79 366100 12.79 down down correct
INOD.US Innodata Inc 20240516 0 12.18 12.8 11.8 11.98 756156 11.98 down down correct
INOV.US Inovalon Holdings Inc 20240516 0 28.52 28.52 28.4399 28.4399 585 28.4399 down down correct
INSE.US Inspired Entertainment Inc 20240516 0 8.73 8.95 8.705 8.79 235705 8.79 up up correct
INSG.US Inseego Corp 20240516 0 5.63 6.54 5.5 6.43 219172 6.43 up up correct
INSM.US Insmed Incorporated 20240516 0 24.77 25.29 24.57 25.1 1032763 25.1 up up correct
INTA.US Intapp Inc. Common Stock 20240516 0 37.06 37.29 36.6 36.63 467348 36.63 down down correct
INTC.US Intel Corporation 20240516 0 31.63 32.26 31.52 32.03 47752832 32.03 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240516 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240516 0 23.41 23.41 21.79 21.9 2935 21.9 down down correct
INTU.US Intuit Inc 20240516 0 654.69 658.29 651.83 653.37 957200 653.37 down down correct
INTZ.US Intrusion Inc 20240516 0 2 2 1.739 1.76 192536 1.76 down down correct
INVA.US Innoviva Inc 20240516 0 15.82 16.05 15.795 15.98 750994 15.98 up up correct
INVE.US Identiv Inc 20240516 0 4.12 4.25 4.08 4.15 99811 4.15 up up correct
INVO.US INVO Bioscience Inc 20240516 0 1.24 1.24 0.9736 1 514009 1 down down correct
INVZ.US Innoviz Technologies Ltd 20240516 0 1.2 1.213 1.16 1.16 1399239 1.16 down down correct
INVZW.US Innoviz Technologies Ltd 20240516 0 0.19 0.2383 0.185 0.2383 8040 0.2383 up up correct
INZY.US Inozyme Pharma Inc 20240516 0 4.67 4.74 4.59 4.73 218190 4.73 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240516 0 1.44 1.44 1.37 1.4 82022 1.4 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240516 0 0.43 0.6 0.43 0.476 1587230 0.476 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240516 0 39 39.22 36.75 37.62 3313938 37.62 down down correct
IOSP.US Innospec Inc 20240516 0 131.57 131.8449 129.96 130.33 85507 129.57 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240516 0 10.68 10.8 10.31 10.43 4705810 10.43 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240516 0 1.13 1.14 1.1 1.12 58317 1.12 down down correct
IPAR.US Inter Parfums Inc 20240516 0 124.9 125.72 124.12 125.32 108972 125.32 up up correct
IPDN.US Professional Diversity Network Inc 20240516 0 0.97 1.0203 0.97 0.9705 55063 0.9705 up up correct
IPGP.US IPG Photonics Corporation 20240516 0 90 90.08 88.56 88.6 192831 88.6 down down correct
IPHA.US Innate Pharma S.A 20240516 0 2.574 2.574 2.574 2.574 344 2.574
IPSC.US Century Therapeutics Inc. 20240516 0 3.1 3.22 3.025 3.13 62996 3.13 up up correct
IPW.US iPower Inc. 20240516 0 1.27 1.57 1.15 1.46 1643529 1.46 up up correct
IPWR.US Ideal Power Inc 20240516 0 7.72 7.72 7.185 7.47 22212 7.47 down down correct
IQ.US iQIYI Inc 20240516 0 4.8 5.8 4.64 5.79 35552953 5.79 up up correct
IRBT.US iRobot Corporation 20240516 0 10.94 11.37 10.56 11.205 2160621 11.205 up up correct
IRDM.US Iridium Communications Inc 20240516 0 30.43 30.73 30.25 30.44 457665 30.44 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240516 0 5.06 5.91 4.95 5.83 18799680 5.83 up up correct
IRIX.US IRIDEX Corporation 20240516 0 2.7 2.755 2.55 2.63 55631 2.63 down down correct
IRMD.US IRadimed Corporation 20240516 0 42.2 43.46 41.78 42.65 99035 42.5 up up correct
IRTC.US iRhythm Technologies Inc 20240516 0 100.72 101.56 98.59 98.7 173287 98.7 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240516 0 6.55 6.655 6.39 6.64 2041939 6.64 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240516 0 0.2461 0.2752 0.232 0.2512 656207 0.2512 up up correct
ISRG.US Intuitive Surgical Inc 20240516 0 398.28 401.36 396.02 396.43 1083935 396.43 down down correct
ISSC.US Innovative Solutions and Support Inc 20240516 0 5.55 5.61 5.41 5.41 44174 5.41 down down correct
ISTR.US Investar Holding Corporation 20240516 0 16.45 16.45 16.15 16.16 30140 16.16 down down correct
ISUN.US iSun Inc 20240516 0 0.147 0.173 0.133 0.1676 5649887 0.1676 up up correct
ITCI.US Intra 20240516 0 66.72 67.095 65.51 66.53 723533 66.53 down down correct
ITI.US Iteris Inc 20240516 0 4.47 4.685 4.3801 4.63 74806 4.63 up up correct
ITIC.US Investors Title Company 20240516 0 163 163 161 162.58 3622 162.58 down down correct
ITOS.US iTeos Therapeutics Inc 20240516 0 17.94 18.425 17.5 17.9 425624 17.9 down down correct
ITRI.US Itron Inc 20240516 0 108.2 109.19 108.19 108.62 226368 108.62 up up correct
ITRM.US Iterum Therapeutics plc 20240516 0 1.53 1.53 1.46 1.48 63473 1.48 down down correct
ITRN.US Ituran Location and Control Ltd 20240516 0 27.89 27.99 27.4865 27.68 27132 27.68 down down correct
IVA.US Inventiva S.A 20240516 0 3.6201 3.69 3.6201 3.6523 1390 3.6523 up up correct
IVAC.US Intevac Inc 20240516 0 4.04 4.1 3.98 4 51293 4 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240516 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240516 0 2.9 3.52 2.35 3.1 561975 3.1 up up correct
JACK.US Jack in the Box Inc 20240516 0 53.82 56.09 53.76 55.25 899913 55.25 up up correct
JAGX.US Jaguar Health Inc 20240516 0 0.2642 0.295 0.2563 0.2867 31266490 0.2867 up up correct
JAKK.US JAKKS Pacific Inc 20240516 0 19.03 20.15 18.965 19.72 192183 19.72 up up correct
JAMF.US Jamf Holding Corp 20240516 0 17.45 18.14 17.305 17.85 1519512 17.85 up up correct
JAN.US JanOne Inc 20240516 0 3.4 3.65 3.38 3.49 152444 3.49 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240516 0 47.18 48.25 46.5701 47.51 680511 47.51 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240516 0 109.37 110.78 108.9 110.49 675570 110.49 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240516 0 167.99 171.08 167.96 169.49 584200 169.49 up up correct
JBLU.US JetBlue Airways Corporation 20240516 0 6.09 6.17 6.01 6.11 6260636 6.11 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240516 0 102.75 103.65 102.44 103.55 28897 103.55 up up correct
JCTCF.US Jewett 20240516 0 5.16 5.4 5.16 5.4 17319 5.4 up up correct
JD.US JD.com Inc 20240516 0 34.5 34.59 32.085 34.27 23780800 34.27 down down correct
JFIN.US Jiayin Group Inc 20240516 0 6.95 6.9552 6.69 6.7 23387 6.7 down down correct
JFU.US 9F Inc 20240516 0 2.83 3.2526 2.82 3.12 8756 3.12 up up correct
JG.US Aurora Mobile Limited 20240516 0 3.1 3.2 3.1 3.1999 2736 3.1999 up up correct
JJSF.US J & J Snack Foods Corp 20240516 0 162.39 165.6885 161.44 165.58 106068 165.58 up up correct
JKHY.US Jack Henry & Associates Inc 20240516 0 167.83 169.85 167.115 169.38 358805 169.38 up up correct
JOUT.US Johnson Outdoors Inc 20240516 0 37.7 37.87 37.33 37.59 76255 37.59 down down correct
JPM.US PM 20240516 0 19.22 19.22 19.0501 19.17 84030 19.17 down down correct
JRSH.US Jerash Holdings (US) Inc 20240516 0 3.03 3.11 2.97 3.09 6966 3.09 up down incorrect
JRVR.US James River Group Holdings Ltd 20240516 0 8.16 8.235 8.07 8.08 309102 8.08 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20240516 0 19.35 19.49 19.34 19.44 10600 19.44 up down incorrect
JSPR.US Jasper Therapeutics Inc 20240516 0 21.77 23.045 21.77 22.845 77700 22.845 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20240516 0 0.1925 0.1925 0.1925 0.1925 224 0.1925
JVA.US Coffee Holding Co. Inc 20240516 0 1.43 1.517 1.4 1.4663 30743 1.4663 up down incorrect
JWEL.US Jowell Global Ltd 20240516 0 1.1 1.12 1.08 1.08 1132 1.08 down up incorrect
JYNT.US The Joint Corp 20240516 0 17.37 17.725 17.195 17.66 127833 17.66 up down incorrect
JZXN.US Jiuzi Holdings Inc 20240516 0 0.379 0.4099 0.35 0.3847 411038 0.3847 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20240516 0 6.7 6.9549 6.5 6.73 11085 6.73 up down incorrect
KALU.US Kaiser Aluminum Corporation 20240516 0 100.62 100.71 98.42 98.62 111175 98.62 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20240516 0 11.96 12.27 11.7601 12.07 306594 12.07 up down incorrect
KARO.US Karooooo Ltd 20240516 0 27.95 29 26.6601 27.5 37492 27.5 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240516 0 3.21 3.402 3.0001 3.15 52983 3.15 down up incorrect
KBNT.US Kubient Inc 20240516 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
KC.US Kingsoft Cloud Holdings Limited 20240516 0 3.45 3.58 3.379 3.56 783312 3.56 up up correct
KDP.US Keurig Dr Pepper Inc 20240516 0 33.81 34.365 33.81 34.14 6793837 34.14 up up correct
KE.US Kimball Electronics Inc 20240516 0 22.52 22.785 22.34 22.51 128294 22.51 down down correct
KELYA.US Kelly Services Inc 20240516 0 22.76 23.12 22.735 22.89 227226 22.815 up up correct
KELYB.US Kelly Services Inc 20240516 0 23.03 23.03 23.03 23.03 0 23.03
KEQU.US Kewaunee Scientific Corporation 20240516 0 41.9 42.09 40.15 40.15 11967 40.15 down down correct
KFFB.US Kentucky First Federal Bancorp 20240516 0 3.59 3.59 3.46 3.46 1414 3.46 down down correct
KFRC.US Kforce Inc 20240516 0 65.12 66.15 64.45 65.11 72297 65.11 down down correct
KHC.US The Kraft Heinz Company 20240516 0 35.87 36.265 35.87 36.07 6293800 36.07 up up correct
KIDS.US OrthoPediatrics Corp 20240516 0 31.27 31.82 31.12 31.79 67509 31.79 up up correct
KINS.US Kingstone Companies Inc 20240516 0 4.48 4.74 4.48 4.65 70923 4.65 up up correct
KIRK.US Kirkland's Inc 20240516 0 1.84 1.91 1.84 1.91 93069 1.91 up up correct
KLAC.US KLA Corporation 20240516 0 760 763.93 749.13 749.48 751353 749.48 down down correct
KLDO.US Kaleido Biosciences Inc 20240516 0 0.0001 0.0001 0.0001 0.0001 83 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240516 0 48.33 48.33 47.69 47.97 420557 47.97 down down correct
KLTR.US Kaltura Inc. Common Stock 20240516 0 1.17 1.2 1.17 1.19 60226 1.19 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240516 0 5.68 5.91 5.67 5.83 106911 5.83 up up correct
KMDA.US Kamada Ltd 20240516 0 5.38 5.46 5.37 5.455 31099 5.455 up up correct
KNDI.US Kandi Technologies Group Inc 20240516 0 2.35 2.35 2.2001 2.24 118989 2.24 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240516 0 20.08 20.23 19.87 20.11 303615 20.11 up up correct
KNSL.US Kinsale Capital Group Inc 20240516 0 386.58 389.68 381.84 383.87 126984 383.87 down down correct
KOD.US Kodiak Sciences Inc 20240516 0 3.77 3.89 3.62 3.74 265899 3.74 down down correct
KOPN.US Kopin Corporation 20240516 0 0.83 0.8888 0.8018 0.8327 1678058 0.8327 up up correct
KOSS.US Koss Corporation 20240516 0 4.69 4.9531 4.32 4.73 776086 4.73 up up correct
KPLT.US Katapult Holdings Inc 20240516 0 18.7 20.0089 16.71 17.22 41937 17.22 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240516 0 0.5496 0.59 0.5156 0.5815 459690 0.5815 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240516 0 1.12 1.15 1.12 1.135 1958377 1.135 up up correct
KRBP.US Kiromic BioPharma Inc 20240516 0 2.9 3.08 2.9 3.08 2700 3.08 up up correct
KRKR.US 36Kr Holdings Inc 20240516 0 0.33 0.3879 0.33 0.3804 43445 0.3804 up up correct
KRMD.US Repro Med Systems Inc 20240516 0 2.25 2.38 2.24 2.36 44594 2.36 up up correct
KRNL.US Kernel Group Holdings Inc 20240516 0 10.92 10.92 10.92 10.92 163 10.92
KRNLU.US Kernel Group Holdings Inc 20240516 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240516 0 0.0994 0.1 0.0896 0.0896 1041 0.0896 down down correct
KRNT.US Kornit Digital Ltd 20240516 0 15.71 15.71 15.25 15.34 180359 15.34 down down correct
KRNY.US Kearny Financial Corp 20240516 0 5.96 6.035 5.88 6.025 375914 6.025 up up correct
KRON.US Kronos Bio Inc 20240516 0 0.99 0.999 0.98 0.9818 162774 0.9818 down down correct
KROS.US Keros Therapeutics Inc 20240516 0 54.64 54.75 52.8275 53.99 195013 53.99 down down correct
KRT.US Karat Packaging Inc 20240516 0 29.04 29.35 28.4 28.7 44413 28.7 down down correct
KRUS.US Kura Sushi USA Inc 20240516 0 106.59 117.76 105.76 116.08 220119 116.08 up up correct
KRYS.US Krystal Biotech Inc 20240516 0 163.31 165.535 160.93 163.78 159468 163.78 up up correct
KTCC.US Key Tronic Corporation 20240516 0 4.4 4.45 4.34 4.37 48053 4.37 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240516 0 20.25 20.71 20.24 20.59 1234282 20.59 up up correct
KTRA.US Kintara Therapeutics Inc 20240516 0 0.1281 0.1549 0.1276 0.1451 21661660 0.1451 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240516 0 6.58 6.615 6.5 6.5 2630 6.5 down up incorrect
KURA.US Kura Oncology Inc 20240516 0 21.78 23.1 21.6 22.98 1143007 22.98 up down incorrect
KVHI.US KVH Industries Inc 20240516 0 5.11 5.1527 5.04 5.05 77873 5.05 down up incorrect
KXIN.US Kaixin Auto Holdings 20240516 0 0.1282 0.31 0.124 0.22 34327352 0.22 up down incorrect
KYMR.US Kymera Therapeutics Inc 20240516 0 35.94 36.02 34.76 35.6 484461 35.6 down up incorrect
KZIA.US Kazia Therapeutics Limited 20240516 0 0.2799 0.3 0.271 0.2943 91130 0.2943 up down incorrect
KZR.US Kezar Life Sciences Inc 20240516 0 0.77 0.7838 0.743 0.768 623270 0.768 down up incorrect
LABP.US Landos Biopharma Inc 20240516 0 22.4 22.46 22.29 22.3 5739 22.3 down up incorrect
LAKE.US Lakeland Industries Inc 20240516 0 17.39 17.7899 17.39 17.45 23284 17.45 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20240516 0 122.02 122.1 120.2 120.22 289967 120.22 down up incorrect
LANC.US Lancaster Colony Corporation 20240516 0 193.51 193.51 191.36 192.57 78658 192.57 down up incorrect
LAND.US Gladstone Land Corporation 20240516 0 13.39 13.47 13.36 13.45 124216 13.45 up down incorrect
LANDM.US Gladstone Land Corporation 20240516 0 24.15 24.15 24.13 24.14 2700 24.14 down up incorrect
LANDO.US Gladstone Land Corporation 20240516 0 19.46 19.49 19.3 19.488 7100 19.488 up down incorrect
LARAX.US LARAX 20240516 0 8.94 8.94 8.94 8.94 0 8.94
LARK.US Landmark Bancorp Inc 20240516 0 18.975 19.15 18.975 19.115 2753 19.115 up up correct
LASR.US nLIGHT Inc 20240516 0 13.23 13.42 13.07 13.12 182801 13.12 down down correct
LAUR.US Laureate Education Inc 20240516 0 16.3 16.6 16.17 16.18 1162338 16.18 down down correct
LAZR.US Luminar Technologies Inc 20240516 0 1.77 1.82 1.68 1.73 8199844 1.73 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240516 0 21.05 21.34 20.25 20.51 240924 20.51 down down correct
LBRDA.US Liberty Broadband Corporation 20240516 0 53.03 54.31 52.97 54.28 99220 54.28 up up correct
LBRDK.US Liberty Broadband Corporation 20240516 0 52.11 54.07 52.11 54.04 1072403 54.04 up up correct
LBRDP.US Liberty Broadband Corporation 20240516 0 22.58 22.93 22.578 22.93 4000 22.93 up up correct
LBTYA.US Liberty Global plc 20240516 0 17.22 17.37 16.955 17.01 1984869 17.01 down down correct
LBTYB.US Liberty Global plc 20240516 0 17.17 17.17 17.17 17.17 425 17.17
LBTYK.US Liberty Global plc 20240516 0 18 18 17.38 17.43 3676621 17.43 down down correct
LCID.US Lucid Group Inc. Common Stock 20240516 0 2.9 2.98 2.86 2.88 23332000 2.88 down up incorrect
LCNB.US LCNB Corp 20240516 0 14.8007 14.8399 14.75 14.75 17453 14.75 down up incorrect
LCRDX.US LCRDX 20240516 0 8.94 8.94 8.94 8.94 0 8.94
LCRUX.US LCRUX 20240516 0 8.94 8.94 8.94 8.94 0 8.94
LCUT.US Lifetime Brands Inc 20240516 0 11.25 11.64 11.16 11.61 66171 11.61 up down incorrect
LE.US Lands' End Inc 20240516 0 14.35 14.35 13.945 14.07 70156 14.07 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20240516 0 228.22 229.115 225.51 228.26 271175 228.26 up down incorrect
LEDS.US SemiLEDs Corporation 20240516 0 1.48 1.69 1.4799 1.55 86231 1.55 up down incorrect
LEE.US Lee Enterprises Incorporated 20240516 0 11.7 12.39 11.7 12.28 21180 12.28 up down incorrect
LEGH.US Legacy Housing Corporation 20240516 0 24.05 24.185 23.7 23.82 82231 23.82 down up incorrect
LEGN.US Legend Biotech Corporation 20240516 0 45.2 46.43 45.2 46.37 1049636 46.37 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240516 0 46.42 46.42 46.42 46.42 0 46.42
LESL.US Leslie's Inc 20240516 0 5.29 5.4 5.095 5.26 2816888 5.26 down up incorrect
LEXX.US Lexaria Bioscience Corp 20240516 0 3.05 3.19 3.05 3.14 117387 3.14 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20240516 0 1.175 1.35 1.175 1.35 2554 1.35 up down incorrect
LFMD.US LifeMD Inc 20240516 0 8.33 8.3899 7.66 7.72 1686139 7.72 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240516 0 22.22 22.22 21.2 21.28 6300 21.28 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20240516 0 7.5 7.535 7.34 7.37 581042 7.37 down down correct
LFUS.US Littelfuse Inc 20240516 0 253.99 253.99 247.635 249.45 195868 249.45 down down correct
LFVN.US LifeVantage Corporation 20240516 0 7.2 7.3 7.02 7.205 55026 7.205 up up correct
LGHL.US Lion Group Holding Ltd 20240516 0 0.441 0.509 0.433 0.4808 732994 0.4808 up up correct
LGHLW.US Lion Financial Group Limited 20240516 0 0.0057 0.0057 0.0057 0.0057 40 0.0057
LGIH.US LGI Homes Inc 20240516 0 106.38 107.55 105.07 105.24 180008 105.24 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240516 0 85.4 86.77 84.14 85.02 95100 85.02 down down correct
LGO.US Largo Resources Ltd 20240516 0 1.61 1.67 1.57 1.67 114748 1.67 up up correct
LGVN.US Longeveron Inc 20240516 0 1.35 1.3504 1.27 1.29 352147 1.29 down down correct
LI.US Li Auto Inc 20240516 0 25.33 25.36 24.95 25.19 7410392 25.19 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240516 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240516 0 3.35 4.2 3.04 3.2 5235123 3.2 down down correct
LIDRW.US AEye Inc 20240516 0 0.022 0.022 0.014 0.018 220400 0.018 down down correct
LIFE.US aTyr Pharma Inc 20240516 0 1.94 1.9685 1.8801 1.93 423218 1.93 down down correct
LILA.US Liberty Latin America Ltd 20240516 0 8.46 8.71 8.44 8.625 408346 8.625 up up correct
LILAK.US Liberty Latin America Ltd 20240516 0 8.44 8.725 8.44 8.65 813247 8.65 up up correct
LILM.US Lilium NV 20240516 0 1.3 1.33 1.24 1.26 4608453 1.26 down down correct
LILMW.US Lilium Equity Warrants 20240516 0 0.1 0.16 0.1 0.13 46000 0.13 up up correct
LINC.US Lincoln Educational Services Corporation 20240516 0 12.01 12.07 11.84 11.89 112119 11.89 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240516 0 7.38 7.65 7.22 7.57 271066 7.57 up up correct
LINK.US Interlink Electronics Inc 20240516 0 4.435 4.82 4.435 4.82 11749 4.82 up up correct
LIQT.US LiqTech International Inc 20240516 0 2.6 2.99 2.6 2.62 20025 2.62 up up correct
LITE.US Lumentum Holdings Inc 20240516 0 45.66 46.94 44.79 46.8 1076318 46.8 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240516 0 0.85 0.851 0.8324 0.833 25332 0.833 down down correct
LIVE.US Live Ventures Incorporated 20240516 0 25.65 25.65 24.27 24.3 24477 24.3 down down correct
LIVN.US LivaNova PLC 20240516 0 63.19 63.57 62.85 62.88 472352 62.88 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240516 0 2.4 2.4399 2.36 2.38 11094 2.38 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240516 0 0.054 0.09 0.043 0.049 69800 0.049 down down correct
LKCO.US Luokung Technology Corp 20240516 0 0.589 0.589 0.56 0.5745 35672 0.5745 down down correct
LKFN.US Lakeland Financial Corporation 20240516 0 62.87 63.25 62.42 62.81 53755 62.81 down down correct
LKQ.US LKQ Corporation 20240516 0 44.19 44.355 43.71 44.15 1885542 44.15 down down correct
LMAT.US LeMaitre Vascular Inc 20240516 0 77.73 78.4992 77.27 77.68 83170 77.68 down down correct
LMB.US Limbach Holdings Inc 20240516 0 50.25 50.56 48.36 48.36 124857 48.36 down down correct
LMFA.US LM Funding America Inc 20240516 0 2.64 3.6 2.52 3.11 594687 3.11 up up correct
LMNR.US Limoneira Company 20240516 0 21.17 21.26 20.89 21.22 25466 21.22 up up correct
LNSR.US LENSAR Inc 20240516 0 4.18 4.2158 3.9649 4.16 28513 4.16 down down correct
LNT.US Alliant Energy Corporation 20240516 0 52.05 52.3 51.81 51.97 1320474 51.97 down down correct
LNTH.US Lantheus Holdings Inc 20240516 0 79.6 81.25 79.4599 81.1 960897 81.1 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240516 0 5 5.11 4.9969 5.07 34331 5.07 up down incorrect
LOB.US Live Oak Bancshares Inc 20240516 0 36.21 36.48 35.935 36.21 91344 36.21
LOCO.US El Pollo Loco Holdings Inc 20240516 0 11.1 11.15 11 11.1 223173 11.1
LOGI.US Logitech International S.A 20240516 0 90 90.39 89.205 89.23 424598 89.23 down up incorrect
LOOP.US Loop Industries Inc 20240516 0 2.76 2.8541 2.7 2.75 6851 2.75 down up incorrect
LOPE.US Grand Canyon Education Inc 20240516 0 145 145.35 144.13 145 122087 145
LOVE.US The Lovesac Company 20240516 0 26.96 27.565 26.82 27.27 285625 27.27 up down incorrect
LPCN.US Lipocine Inc 20240516 0 5.62 5.7675 5.5101 5.75 27250 5.75 up down incorrect
LPLA.US LPL Financial Holdings Inc 20240516 0 268.1 270.7 265.985 267.54 449945 267.54 down up incorrect
LPRO.US Open Lending Corporation 20240516 0 6.29 6.32 6.16 6.2 381217 6.2 down up incorrect
LPSN.US LivePerson Inc 20240516 0 0.8278 0.8278 0.6944 0.7211 4006095 0.7211 down up incorrect
LPTH.US LightPath Technologies Inc 20240516 0 1.37 1.43 1.36 1.38 70767 1.38 up down incorrect
LPTX.US Leap Therapeutics Inc 20240516 0 2.8 2.8 2.71 2.74 133635 2.74 down up incorrect
LQDA.US Liquidia Corporation 20240516 0 12.31 13.04 12.2 12.74 839726 12.74 up down incorrect
LQDT.US Liquidity Services Inc 20240516 0 19.53 19.748 19.26 19.65 92735 19.65 up down incorrect
LRCX.US Lam Research Corporation 20240516 0 950.05 955.07 942.5 942.9 812578 942.9 down down correct
LRFC.US Logan Ridge Finance Corp 20240516 0 22.49 22.49 22.35 22.4809 812 22.4809 down down correct
LRMR.US Larimar Therapeutics Inc 20240516 0 7.91 8.11 7.34 7.43 465595 7.43 down down correct
LSCC.US Lattice Semiconductor Corporation 20240516 0 72.4 73.16 71.38 71.58 1586593 71.58 down down correct
LSEA.US Landsea Homes Corporation 20240516 0 11.24 11.24 10.65 10.65 278221 10.65 down down correct
LSEAW.US Landsea Homes Corporation 20240516 0 0.2202 0.2203 0.22 0.22 15870 0.22 down down correct
LSTR.US Landstar System Inc 20240516 0 184.97 185.59 184 185.4 309924 185.4 up up correct
LSXMA.US The Liberty SiriusXM Group 20240516 0 24.74 24.9 24.5 24.63 782100 24.63 down down correct
LSXMB.US The Liberty SiriusXM Group 20240516 0 25.22 25.22 25.22 25.22 135 25.22
LSXMK.US The Liberty SiriusXM Group 20240516 0 24.76 24.83 24.44 24.56 1581500 24.56 down down correct
LTAFX.US Altst Strgs Fd A 20240516 0 16.58 16.58 16.58 16.58 0 16.58
LTBR.US Lightbridge Corporation 20240516 0 2.35 2.51 2.35 2.42 46274 2.42 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240516 0 15.66 15.66 15.66 15.66 0 15.66
LTCH.US Latch Inc 20240516 0 0.401 0.43 0.401 0.401 3300 0.401
LTIFX.US LTIFX 20240516 0 16.78 16.78 16.78 16.78 0 16.78
LTRN.US Lantern Pharma Inc 20240516 0 6.28 6.4899 6.06 6.14 44239 6.14 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240516 0 0.58 0.631 0.58 0.601 248800 0.601 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240516 0 5.8 5.8 5.8 5.8 0 5.8
LTRX.US Lantronix Inc 20240516 0 3.95 4.11 3.86 4.1 348921 4.1 up up correct
LTRYW.US Lottery Com 20240516 0 0.0131 0.0132 0.0114 0.0115 42554 0.0115 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240516 0 0.89 0.92 0.8764 0.89 90799 0.89
LULU.US Lululemon Athletica Inc 20240516 0 347.68 347.68 337.54 338.28 3261400 338.28 down down correct
LUMO.US Lumos Pharma Inc 20240516 0 2.22 2.67 2.22 2.63 44346 2.63 up down incorrect
LUNA.US Luna Innovations Incorporated 20240516 0 2.85 2.9699 2.8212 2.95 359684 2.95 up down incorrect
LUNG.US Pulmonx Corporation 20240516 0 9.25 9.405 8.88 9.05 174199 9.05 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240516 0 1.78 1.78 1.7 1.76 20596 1.76 down up incorrect
LVO.US LiveOne Inc 20240516 0 1.85 1.88 1.8 1.81 135452 1.81 down up incorrect
LVTX.US Lava Therapeutics B.V 20240516 0 2.892 2.93 2.74 2.76 55984 2.76 down up incorrect
LWAY.US Lifeway Foods Inc 20240516 0 23 23 19.16 19.21 408072 19.21 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20240516 0 3.87 3.96 3.82 3.82 458065 3.82 down up incorrect
LX.US LexinFintech Holdings Ltd 20240516 0 1.92 1.9691 1.89 1.955 787983 1.955 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20240516 0 0.433 0.45 0.414 0.42 109000 0.42 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20240516 0 1.94 1.952 1.835 1.84 1616085 1.84 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20240516 0 2.61 2.8 2.55 2.78 648057 2.78 up down incorrect
LYFT.US Lyft Inc 20240516 0 17.08 17.32 16.895 16.95 7850868 16.95 down up incorrect
LYRA.US Lyra Therapeutics Inc 20240516 0 0.36 0.3688 0.3542 0.3676 2188369 0.3676 up down incorrect
LYTS.US LSI Industries Inc 20240516 0 16.03 16.15 15.78 15.79 58110 15.79 down up incorrect
LZ.US LegalZoom.com Inc 20240516 0 9.44 9.49 9.065 9.19 2724989 9.19 down up incorrect
MACA.US Moringa Acquisition Corp 20240516 0 11.4 11.4 11.4 11.4 0 11.4
MACAU.US Moringa Acquisition Corp 20240516 0 10.97 10.97 10.97 10.97 0 10.97
MACK.US Merrimack Pharmaceuticals Inc 20240516 0 15.14 15.15 15.12 15.13 869211 15.13 down down correct
MANH.US Manhattan Associates Inc 20240516 0 223.75 226.13 222.78 225.69 384746 225.69 up up correct
MAPS.US WM Technology Inc 20240516 0 1.07 1.19 1.04 1.1 925641 1.1 up up correct
MAPSW.US WM Technology Inc 20240516 0 0.067 0.0775 0.0552 0.07 70092 0.07 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240516 0 11.03 11.03 11.03 11.03 2 11.03
MAQCU.US Maquia Capital Acquisition Corporation 20240516 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240516 0 235.64 239.49 235.64 238.96 1280800 238.96 up up correct
MARA.US Marathon Digital Holdings Inc 20240516 0 19.85 20.44 19.33 19.65 32569100 19.65 down down correct
MARK.US Remark Holdings Inc 20240516 0 0.1256 0.1308 0.1011 0.12 651262 0.12 down down correct
MARPS.US Marine Petroleum Trust 20240516 0 4.48 4.69 4.3 4.3 5541 4.3 down down correct
MASI.US Masimo Corporation 20240516 0 115.73 121.17 115.605 120.61 1509184 120.61 up up correct
MASS.US 908 Devices Inc 20240516 0 7.22 7.2675 6.85 6.88 225862 6.88 down down correct
MAT.US Mattel Inc 20240516 0 18.83 18.89 18.65 18.69 1844935 18.69 down down correct
MATW.US Matthews International Corporation 20240516 0 29.06 29.72 28.7401 29.7 121421 29.7 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240516 0 2.67 3.27 2.67 3.24 5910366 3.24 up up correct
MBCN.US Middlefield Banc Corp 20240516 0 23.06 23.77 23.06 23.62 6754 23.62 up up correct
MBIN.US Merchants Bancorp 20240516 0 43 43 42.23 42.84 338514 42.84 down down correct
MBINN.US Merchants Bancorp 20240516 0 20.3 20.48 20.3 20.36 7600 20.36 up up correct
MBINO.US Merchants Bancorp 20240516 0 24.81 24.99 24.75 24.99 12300 24.99 up up correct
MBIO.US Mustang Bio Inc 20240516 0 0.266 0.311 0.2625 0.3001 490983 0.3001 up up correct
MBNKP.US Medallion Bank 20240516 0 25.195 25.195 25.195 25.195 300 25.195
MBOT.US Microbot Medical Inc 20240516 0 0.93 0.9677 0.9199 0.9675 52832 0.9675 up up correct
MBRX.US Moleculin Biotech Inc 20240516 0 4.93 5.18 4.93 5.03 11733 5.03 up up correct
MBUU.US Malibu Boats Inc 20240516 0 35.19 35.19 34.09 34.31 184093 34.31 down down correct
MBWM.US Mercantile Bank Corporation 20240516 0 39.93 40.3 39.66 39.96 50868 39.96 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240516 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240516 0 10.51 10.51 10.51 10.51 0 10.51
MCBC.US Macatawa Bank Corporation 20240516 0 14.39 14.46 14.38 14.43 93944 14.43 up up correct
MCBS.US MetroCity Bankshares Inc 20240516 0 25.39 25.78 25.38 25.78 24669 25.78 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240516 0 20.65 20.86 20.32 20.34 201912 20.34 down down correct
MCHP.US Microchip Technology Incorporated 20240516 0 94.96 95.7 94.14 94.24 5331059 94.24 down down correct
MCHX.US Marchex Inc 20240516 0 1.36 1.44 1.24 1.3 87734 1.3 down down correct
MCRB.US Seres Therapeutics Inc 20240516 0 0.94 0.9799 0.885 0.9244 2703647 0.9244 down down correct
MCRI.US Monarch Casino & Resort Inc 20240516 0 67.3 67.5 67.04 67.04 87802 67.04 down down correct
MDB.US MongoDB Inc 20240516 0 376.05 376.5 366.49 369.94 813844 369.94 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240516 0 211.89 217.6799 210.75 217.17 235183 217.17 up up correct
MDGS.US Medigus Ltd 20240516 0 2.03 2.03 1.86 1.92 5477 1.92 down down correct
MDIA.US MediaCo Holding Inc 20240516 0 1.42 1.59 1.42 1.52 74065 1.52 up up correct
MDJH.US MDJM Ltd 20240516 0 1.05 1.11 1.05 1.11 747 1.11 up up correct
MDLZ.US Mondelez International Inc 20240516 0 71.33 72.03 71.31 71.92 5330100 71.92 up up correct
MDRR.US Medalist Diversified REIT Inc 20240516 0 5.59 5.59 5.45 5.4501 4014 5.4501 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240516 0 24.297 24.297 24.297 24.297 200 24.297
MDRX.US Allscripts Healthcare Solutions Inc 20240516 0 7.26 7.85 7.26 7.85 169609 7.85 up up correct
MDWD.US MediWound Ltd 20240516 0 18.07 18.07 17 17.29 37197 17.29 down down correct
MDXG.US MiMedx Group Inc 20240516 0 8.1 8.24 7.87 7.89 709087 7.89 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240516 0 2.82 2.8997 2.8 2.86 28735 2.86 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240516 0 0.59 0.62 0.5809 0.5971 2716845 0.5971 up up correct
MEDP.US Medpace Holdings Inc 20240516 0 407.5 407.905 392.87 393.28 154914 393.28 down down correct
MEDS.US TRxADE HEALTH Inc 20240516 0 5.79 6.01 5.62 5.62 6040 5.62 down down correct
MEIP.US MEI Pharma Inc 20240516 0 3.08 3.3117 2.87 2.93 61823 2.93 down down correct
MELI.US MercadoLibre Inc 20240516 0 1728 1752.17 1721.01 1739.15 338711 1739.15 up up correct
MEOH.US Methanex Corporation 20240516 0 52.38 53.85 52.38 53.58 347641 53.58 up up correct
MERC.US Mercer International Inc 20240516 0 10.38 10.43 10.22 10.35 244564 10.35 down up incorrect
MESA.US Mesa Air Group Inc 20240516 0 0.882 0.9199 0.882 0.8991 84534 0.8991 up down incorrect
MESO.US Mesoblast Limited 20240516 0 7.09 7.11 7.0101 7.02 70407 7.02 down up incorrect
METC.US Ramaco Resources Inc 20240516 0 13.03 13.28 12.92 13.04 557680 13.04 up down incorrect
METCL.US METCL 20240516 0 25.42 25.54 25.42 25.54 2200 25.54 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20240516 0 1.5 1.5 1.49 1.495 1601 1.495 down up incorrect
MFIN.US Medallion Financial Corp 20240516 0 8.05 8.14 7.98 8 26789 8 down up incorrect
MGEE.US MGE Energy Inc 20240516 0 80.07 81.29 80.07 81.26 141900 81.26 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20240516 0 12.89 12.89 11.63 11.71 102468 11.71 down up incorrect
MGNI.US Magnite Inc 20240516 0 10.98 12.9 10.85 11.99 14195850 11.99 up up correct
MGNX.US MacroGenics Inc 20240516 0 4.71 5.19 4.5101 5.12 3395757 5.12 up up correct
MGPI.US MGP Ingredients Inc 20240516 0 80.76 81.94 80.1006 80.83 117958 80.83 up up correct
MGRC.US McGrath RentCorp 20240516 0 108.38 109.787 108.035 108.49 137796 108.49 up up correct
MGTX.US MeiraGTx Holdings plc 20240516 0 5.87 5.92 5.5062 5.68 394529 5.68 down down correct
MGYR.US Magyar Bancorp Inc 20240516 0 11.077 11.08 11.05 11.05 5666 11.05 down down correct
MHLD.US Maiden Holdings Ltd 20240516 0 2.23 2.23 2.18 2.2 64009 2.2 down down correct
MIDD.US The Middleby Corporation 20240516 0 136.05 136.05 132.44 132.64 815324 132.64 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240516 0 1.16 1.16 1.09 1.09 131521 1.09 down down correct
MIND.US MIND Technology Inc 20240516 0 4.33 4.42 4.33 4.4 5133 4.4 up up correct
MINDP.US MIND Technology Inc 20240516 0 13.98 14 13.78 13.99 8200 13.99 up up correct
MINM.US Minim Inc. Common Stock 20240516 0 3.94 3.94 3.5541 3.62 24737 3.62 down down correct
MIR.US WT 20240516 0 2.28 2.3 2.28 2.3 48634 2.3 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240516 0 24.74 24.85 24.44 24.75 366735 24.75 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240516 0 1.725 1.75 1.7 1.75 131505 1.75 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240516 0 10.82 10.82 10.82 10.82 4400 10.82
MITAU.US Coliseum Acquisition Corp. Unit 20240516 0 10.71 10.71 10.71 10.71 0 10.71
MITK.US Mitek Systems Inc 20240516 0 13.8 14.04 13.67 13.86 883656 13.86 up up correct
MKSI.US MKS Instruments Inc 20240516 0 128.14 129.875 127.33 128.14 1065330 128.14
MKTW.US MarketWise Inc. Class A Common Stock 20240516 0 1.55 1.68 1.5 1.62 110525 1.62 up up correct
MKTX.US MarketAxess Holdings Inc 20240516 0 216.46 218.96 214.26 216.6 337637 216.6 up up correct
MLAB.US Mesa Laboratories Inc 20240516 0 118.81 120.63 117.53 120.61 21802 120.61 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240516 0 8.24 8.615 8.21 8.56 2437301 8.56 up up correct
MLKN.US MillerKnoll Inc 20240516 0 28.19 28.79 28.16 28.34 585140 28.34 up up correct
MMAT.US Meta Materials Inc 20240516 0 2.27 2.32 2.2 2.28 135571 2.28 up up correct
MMLP.US Martin Midstream Partners L.P 20240516 0 3.01 3.01 2.92 2.97 110151 2.97 down down correct
MMSI.US Merit Medical Systems Inc 20240516 0 83.42 83.79 82.16 82.26 391482 82.26 down down correct
MMYT.US MakeMyTrip Limited 20240516 0 85.73 86.36 81.58 84.73 1144171 84.73 down down correct
MNDO.US MIND C.T.I. Ltd 20240516 0 1.89 1.89 1.8701 1.875 24675 1.875 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240516 0 222.84 232.6899 218.76 228.4 1876544 228.4 up up correct
MNKD.US MannKind Corporation 20240516 0 4.45 4.65 4.4 4.59 2453178 4.59 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20240516 0 9.08 9.08 8.65 8.65 1055824 8.65 down down correct
MNOV.US MediciNova Inc 20240516 0 1.47 1.47 1.3867 1.43 12450 1.43 down down correct
MNPR.US Monopar Therapeutics Inc 20240516 0 0.6128 0.619 0.6031 0.6175 34442 0.6175 up up correct
MNRO.US Monro Inc 20240516 0 27.94 28.62 27.59 27.69 456456 27.69 down down correct
MNSB.US MainStreet Bancshares Inc 20240516 0 16.98 17.375 16.98 17.25 12983 17.25 up up correct
MNSBP.US MainStreet Bancshares Inc 20240516 0 22.2 22.2 22.2 22.2 400 22.2
MNST.US Monster Beverage Corporation 20240516 0 54.17 54.49 54.04 54.09 4177500 54.09 down down correct
MNTK.US Montauk Renewables Inc 20240516 0 4.77 4.9 4.76 4.89 232840 4.89 up up correct
MNTS.US Momentus Inc 20240516 0 0.5 0.519 0.49 0.502 249537 0.502 up up correct
MNTSW.US Momentus Inc 20240516 0 0.0064 0.0116 0.0064 0.0072 54587 0.0072 up up correct
MNTX.US Manitex International Inc 20240516 0 6.66 6.94 6.54 6.73 134518 6.73 up up correct
MODV.US ModivCare Inc 20240516 0 26.82 27.96 26.54 27.85 134639 27.85 up up correct
MOFG.US MidWestOne Financial Group Inc 20240516 0 21.54 21.54 21.2907 21.5 28331 21.5 down down correct
MOGO.US Mogo Inc 20240516 0 1.72 1.75 1.685 1.69 120238 1.69 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240516 0 3.87 3.87 3.87 3.87 113 3.87
MOMO.US Momo Inc 20240516 0 6.04 6.09 6.007 6.07 1671970 6.07 up up correct
MOR.US MorphoSys AG 20240516 0 18.83 19.5 18.8 19.34 948150 19.34 up up correct
MORF.US Morphic Holding Inc 20240516 0 30.13 33.87 29.69 32.45 2384589 32.45 up up correct
MORN.US Morningstar Inc 20240516 0 299.69 301.78 299.58 299.97 70365 299.97 up up correct
MOTS.US Motus GI Holdings Inc 20240516 0 0.085 0.0997 0.085 0.0925 41217 0.0925 up up correct
MOVE.US Movano Inc 20240516 0 0.452 0.46 0.422 0.44 106942 0.44 down down correct
MPAA.US Motorcar Parts of America Inc 20240516 0 5.03 5.1508 4.92 5 81177 5 down down correct
MPB.US Mid Penn Bancorp Inc 20240516 0 21.69 22.0425 21.67 21.87 62031 21.87 up up correct
MPWR.US Monolithic Power Systems Inc 20240516 0 738.34 740.94 727.9 728.1 398557 728.1 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240516 0 5.81 5.84 5.64 5.65 3126923 5.65 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240516 0 2.19 2.19 2.015 2.02 38702 2.02 down down correct
MRAM.US Everspin Technologies Inc 20240516 0 6.35 6.43 6.19 6.21 209897 6.21 down down correct
MRBK.US Meridian Corporation 20240516 0 9.3 9.53 9.1 9.48 17081 9.48 up up correct
MRCC.US Monroe Capital Corporation 20240516 0 7.4 7.55 7.31 7.42 189073 7.42 up up correct
MRCY.US Mercury Systems Inc 20240516 0 29.71 31.56 29.68 31.23 623286 31.23 up up correct
MREO.US Mereo BioPharma Group plc 20240516 0 3.15 3.345 3.15 3.27 759943 3.27 up up correct
MRIN.US Marin Software Incorporated 20240516 0 2.62 2.67 2.56 2.65 42601 2.65 up up correct
MRKR.US Marker Therapeutics Inc 20240516 0 4.22 4.22 4.04 4.1 3620 4.1 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240516 0 5.28 5.808 5.28 5.808 1160 5.808 up up correct
MRNA.US Moderna Inc 20240516 0 129.76 133.04 127.83 132.68 3008000 132.68 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240516 0 1.36 1.36 1.3 1.3 926244 1.3 down down correct
MRSN.US Mersana Therapeutics Inc 20240516 0 2.57 2.63 2.46 2.58 1278528 2.58 up up correct
MRTN.US Marten Transport Ltd 20240516 0 18.04 18.12 17.9701 18.07 241635 18.07 up up correct
MRUS.US Merus N.V 20240516 0 45.15 45.94 44.61 45.02 665303 45.02 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240516 0 11.23 11.505 11.02 11.1 1680547 11.1 down down correct
MRVL.US Marvell Technology Inc 20240516 0 70.79 74.55 70.77 73.08 18116300 73.08 up up correct
MS.US PO 20240516 0 19.06 19.06 18.93 19 43171 19 down down correct
MSBI.US Midland States Bancorp Inc 20240516 0 23.45 23.5 22.6703 23.45 34257 23.45
MSEX.US Middlesex Water Company 20240516 0 56.97 57.93 56.63 57.68 84204 57.68 up up correct
MSFIX.US The Multi 20240516 0 11.29 11.29 11.29 11.29 0 11.29
MSFT.US Microsoft Corporation 20240516 0 421.8 425.42 420.35 420.99 17530100 420.99 down down correct
MSGM.US Motorsport Games Inc 20240516 0 2.72 2.8 2.71 2.8 20175 2.8 up up correct
MSTR.US MicroStrategy Incorporated 20240516 0 1494.1 1518.9 1435.45 1439.98 1365555 1439.98 down down correct
MSVB.US Mid 20240516 0 14.34 14.34 14.34 14.34 100 14.34
MTC.US Mmtec Inc 20240516 0 7.01 7.45 5.73 6.01 365313 6.01 down down correct
MTCH.US Match Group Inc 20240516 0 31.12 31.49 30.97 31.36 3804084 31.36 up up correct
MTEM.US Molecular Templates Inc 20240516 0 1.49 1.5 1.39 1.5 19253 1.5 up up correct
MTEX.US Mannatech Incorporated 20240516 0 7.95 7.95 7.95 7.95 174 7.95
MTLS.US Materialise NV 20240516 0 5.36 5.43 5.2 5.21 51859 5.21 down down correct
MTRX.US Matrix Service Company 20240516 0 11.56 11.83 11 11.05 179112 11.05 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240516 0 103 103.23 101.46 101.6 620754 101.6 down down correct
MTTR.US Matterport Inc 20240516 0 4.48 4.5 4.46 4.49 2190866 4.49 up up correct
MU.US Micron Technology Inc 20240516 0 127.93 130.13 127.05 127.89 15874690 127.89 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240516 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240516 0 5.6 6.1299 5.48 5.62 2242033 5.62 up up correct
MVBF.US MVB Financial Corp 20240516 0 19.2962 19.2962 18.5 18.65 10168 18.65 down down correct
MVIS.US MicroVision Inc 20240516 0 1.27 1.29 1.2 1.21 3298100 1.21 down down correct
MVST.US Microvast Holdings Inc 20240516 0 0.42 0.4241 0.404 0.4189 1858735 0.4189 down down correct
MVSTW.US Microvast Holdings Inc 20240516 0 0.0307 0.035 0.0305 0.035 36274 0.035 up down incorrect
MXCT.US MaxCyte Inc. 20240516 0 4.76 4.88 4.7335 4.8 276372 4.8 up down incorrect
MYFW.US First Western Financial Inc 20240516 0 17.81 18.01 17.6002 17.75 45194 17.75 down up incorrect
MYGN.US Myriad Genetics Inc 20240516 0 24.36 24.915 23.77 24.61 899188 24.61 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20240516 0 2.15 2.2499 2.12 2.19 31890 2.19 up down incorrect
MYNA.US Mynaric AG American Depository Shares 20240516 0 5.26 5.432 5.26 5.27 1126 5.27 up down incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240516 0 0.6322 0.6849 0.6016 0.642 269194 0.642 up down incorrect
MYPS.US Playstudios Inc 20240516 0 2.35 2.38 2.305 2.37 183304 2.37 up down incorrect
MYPSW.US MYPSW 20240516 0 0.057 0.057 0.057 0.057 0 0.057
MYRG.US MYR Group Inc 20240516 0 154.6 154.6 150.78 151.82 83378 151.82 down up incorrect
MYSZ.US My Size Inc 20240516 0 5.86 6.148 5.02 5.26 360269 5.26 down up incorrect
NAII.US Natural Alternatives International Inc 20240516 0 6.65 6.9756 6.65 6.76 3299 6.76 up down incorrect
NAOV.US NanoVibronix Inc 20240516 0 0.75 0.789 0.72 0.7226 41265 0.7226 down up incorrect
NARI.US Inari Medical Inc 20240516 0 46.7 47.2 45.86 46.3 1113351 46.3 down up incorrect
NATH.US Nathan's Famous Inc 20240516 0 68.26 68.69 68.26 68.69 3800 68.69 up down incorrect
NATR.US Nature's Sunshine Products Inc 20240516 0 15.71 15.7815 15.06 15.61 76750 15.61 down down correct
NAUT.US Nautilus Biotechnology Inc 20240516 0 2.81 2.94 2.81 2.92 48370 2.92 up up correct
NAVI.US Navient Corporation 20240516 0 15.59 15.7 15.07 15.54 1217093 15.54 down down correct
NBIX.US Neurocrine Biosciences Inc 20240516 0 141.17 142.3 140.17 141.91 670978 141.91 up up correct
NBN.US Northeast Bank 20240516 0 56.14 56.51 56.07 56.31 38473 56.31 up up correct
NBSE.US NeuBase Therapeutics Inc 20240516 0 0.378 0.378 0.378 0.378 0 0.378
NBST.US Newbury Street Acquisition Corporation 20240516 0 10.84 10.84 10.84 10.84 0 10.84
NBSTU.US Newbury Street Acquisition Corporation 20240516 0 11.27 11.27 11.27 11.27 0 11.27
NBSTW.US Newbury Street Acquisition Corporation 20240516 0 0.08 0.1188 0.0798 0.0798 8036 0.0798 down down correct
NBTB.US NBT Bancorp Inc 20240516 0 37.76 38.17 37.67 37.82 139488 37.82 up up correct
NBTX.US Nanobiotix S.A 20240516 0 7.49 7.51 7.26 7.26 2557 7.26 down down correct
NCMI.US National CineMedia Inc 20240516 0 4.82 5.03 4.82 5.01 796603 5.01 up up correct
NCNA.US NuCana plc 20240516 0 3.87 3.87 3.67 3.67 14989 3.67 down down correct
NCNO.US nCino Inc 20240516 0 32.13 32.5 31.83 31.87 620756 31.87 down down correct
NCSM.US NCS Multistage Holdings Inc 20240516 0 18.15 18.35 16.58 16.94 6350 16.94 down down correct
NCTY.US The9 Limited 20240516 0 7.04 7.22 6.7871 7 8645 7 down down correct
NDAQ.US Nasdaq Inc 20240516 0 61.35 62.72 61.35 62.23 3794694 62.23 up up correct
NDLS.US Noodles & Company 20240516 0 2.16 2.21 2.095 2.11 162053 2.11 down down correct
NDRA.US ENDRA Life Sciences Inc 20240516 0 0.2895 0.2999 0.2799 0.2821 86693 0.2821 down down correct
NDSN.US Nordson Corporation 20240516 0 274.72 274.72 270.1 270.56 415731 270.56 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240516 0 17.24 17.45 17.24 17.45 27182 17.45 up up correct
NEGG.US Newegg Commerce Inc 20240516 0 1.02 1.1499 0.97 1.12 841527 1.12 up up correct
NEO.US NeoGenomics Inc 20240516 0 15 15.18 14.86 14.99 639930 14.99 down down correct
NEOG.US Neogen Corporation 20240516 0 13.25 13.565 13.1311 13.41 2007932 13.41 up up correct
NEON.US Neonode Inc 20240516 0 2.28 2.33 2.22 2.25 20521 2.25 down down correct
NEPH.US Nephros Inc 20240516 0 2.1 2.27 2.1 2.2699 64409 2.2699 up up correct
NERV.US Minerva Neurosciences Inc 20240516 0 2.5907 2.5907 2.5 2.5687 5442 2.5687 down down correct
NESR.US National Energy Services Reunited Corp 20240516 0 10 10 10 10 4089 10
NEWT.US Newtek Business Services Corp 20240516 0 13.92 14.12 13.79 14.02 117187 14.02 up up correct
NEXI.US NexImmune Inc 20240516 0 3.34 3.47 3.34 3.44 6819 3.44 up up correct
NEXT.US NextDecade Corporation 20240516 0 7.05 7.21 6.93 7.11 855521 7.11 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240516 0 9.52 9.63 9.43 9.6 174784 9.6 up up correct
NFE.US New Fortress Energy Inc 20240516 0 26.6 26.66 25.98 26.08 2343857 26.08 down down correct
NFLX.US Netflix Inc 20240516 0 615.75 618.34 609.09 610.52 3056350 610.52 down down correct
NFYS.US UN 20240516 0 10.94 10.94 10.94 10.94 0 10.94
NHTC.US Natural Health Trends Corp 20240516 0 6.89 7.05 6.89 7.05 22695 7.05 up up correct
NICE.US NICE Ltd 20240516 0 211.24 215.65 194.3596 198.6 2728871 198.6 down down correct
NICHX.US NICHX 20240516 0 28.63 28.63 28.63 28.63 0 28.63
NICK.US Nicholas Financial Inc 20240516 0 6.621 6.8 6.53 6.54 4015 6.54 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240516 0 7.194 7.3 7.05 7.2 100958 7.2 up up correct
NIU.US Niu Technologies 20240516 0 2.36 2.5 2.36 2.47 886528 2.47 up up correct
NKLA.US Nikola Corporation 20240516 0 0.5662 0.5797 0.5479 0.5496 53240090 0.5496 down down correct
NKSH.US National Bankshares Inc 20240516 0 31.62 32 31.62 31.77 7834 31.77 up up correct
NKTR.US Nektar Therapeutics 20240516 0 1.83 1.83 1.79 1.8 1451543 1.8 down down correct
NKTX.US Nkarta Inc 20240516 0 6.91 7.09 6.41 6.82 869000 6.82 down down correct
NLSP.US NLS Pharmaceutics AG 20240516 0 0.1366 0.1899 0.136 0.1494 1400969 0.1494 up up correct
NLSPW.US NLS Pharmaceutics AG 20240516 0 0.04 0.04 0.03 0.03 1100 0.03 down down correct
NMFC.US New Mountain Finance Corporation 20240516 0 12.6 12.62 12.57 12.58 329661 12.58 down down correct
NMIH.US NMI Holdings Inc 20240516 0 33.67 33.82 33.48 33.72 277482 33.72 up up correct
NMRD.US Nemaura Medical Inc 20240516 0 0.031 0.045 0.031 0.045 119100 0.045 up up correct
NMRK.US Newmark Group Inc 20240516 0 10.77 10.94 10.51 10.92 1350627 10.92 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240516 0 1.06 1.11 1.03 1.05 342317 1.05 down down correct
NNAVW.US NextNav Inc. Warrant 20240516 0 3.15 3.4 3.05 3.3 22849 3.3 up up correct
NNBR.US NN Inc 20240516 0 3.51 3.6 3.39 3.54 157245 3.54 up up correct
NNDM.US Nano Dimension Ltd 20240516 0 2.56 2.68 2.56 2.67 1026800 2.67 up up correct
NNOX.US Nano 20240516 0 10.54 10.6 9.76 9.83 906542 9.83 down down correct
NODK.US NI Holdings Inc 20240516 0 16.22 16.22 16.18 16.18 5216 16.18 down down correct
NOTV.US Inotiv Inc 20240516 0 2.13 2.16 1.88 2.14 1007762 2.14 up up correct
NOVT.US Novanta Inc 20240516 0 167.04 167.08 164.165 164.55 146211 164.55 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240516 0 11.89 11.89 11.89 11.89 624 11.89
NOVVR.US Nova Vision Acquisition Corp. Rights 20240516 0 0.19 0.2 0.188 0.195 0 0.195 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20240516 0 11.38 11.38 11.38 11.38 0 11.38
NPABU.US New Providence Acquisition Corp. II Unit 20240516 0 11 11 11 11 0 11
NPCE.US NeuroPace Inc 20240516 0 8.99 9.27 8.5 8.56 34526 8.56 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240516 0 4.28 4.631 4.12 4.6 56005 4.6 up up correct
NRC.US National Research Corporation 20240516 0 31.7 32.43 31.06 31.84 61532 31.84 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240516 0 13.83 13.99 13.69 13.74 205427 13.74 down down correct
NRIM.US Northrim BanCorp Inc 20240516 0 56.45 56.69 55.295 56.21 11649 56.21 down up incorrect
NRIX.US Nurix Therapeutics Inc 20240516 0 15.87 15.94 15.055 15.4 584716 15.4 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240516 0 16.91 16.91 16.91 16.91 0 16.91
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240516 0 17.13 17.13 17.13 17.13 0 17.13
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240516 0 17.14 17.14 17.14 17.14 0 17.14
NRXP.US NRx Pharmaceuticals Inc 20240516 0 3.25 3.9886 3.25 3.52 920229 3.52 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20240516 0 0.075 0.095 0.065 0.065 19120 0.065 down up incorrect
NSIT.US Insight Enterprises Inc 20240516 0 210.26 212.44 207.89 209.09 139945 209.09 down up incorrect
NSPR.US InspireMD Inc 20240516 0 2.1901 2.4104 2.1901 2.3 21160 2.3 up down incorrect
NSSC.US Napco Security Technologies Inc 20240516 0 45.65 45.894 44.38 44.81 203884 44.81 down up incorrect
NSYS.US Nortech Systems Incorporated 20240516 0 12.26 12.636 11.2602 11.3601 24589 11.3601 down down correct
NTAP.US NetApp Inc 20240516 0 110.06 110.81 109.7 109.75 1545236 109.75 down down correct
NTCT.US NetScout Systems Inc 20240516 0 20.8 21.0098 20.71 20.94 309964 20.94 up up correct
NTES.US NetEase Inc 20240516 0 101.5 104.755 100.87 104.21 1691426 104.21 up up correct
NTGR.US NETGEAR Inc 20240516 0 13.11 13.41 13 13.06 311505 13.06 down down correct
NTIC.US Northern Technologies International Corporation 20240516 0 17.77 18.225 17.52 17.66 30839 17.66 down down correct
NTLA.US Intellia Therapeutics Inc 20240516 0 26.28 26.4593 25.82 26.17 1236486 26.17 down down correct
NTNX.US Nutanix Inc 20240516 0 68.67 69.39 68.06 68.97 2117398 68.97 up up correct
NTRA.US Natera Inc 20240516 0 106.71 108.67 106 108.5 1051689 108.5 up up correct
NTRB.US Nutriband Inc. Common Stock 20240516 0 5.46 6 4.72 4.72 139746 4.72 down down correct
NTRBW.US Nutriband Inc. Warrant 20240516 0 0.865 1.08 0.865 1.08 800 1.08 up up correct
NTRS.US Northern Trust Corporation 20240516 0 86.27 86.76 85.59 85.63 1279854 85.63 down up incorrect
NTRSO.US Northern Trust Corporation 20240516 0 21.23 21.23 20.93 21.05 31100 21.05 down up incorrect
NTWK.US NetSol Technologies Inc 20240516 0 2.65 2.74 2.6 2.6 29241 2.6 down up incorrect
NURO.US NeuroMetrix Inc 20240516 0 4.09 4.1938 3.81 4.1 15775 4.1 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20240516 0 71.8 74.5 71.505 72.64 355080 72.64 up up correct
NUWE.US Nuwellis Inc 20240516 0 0.2202 0.3 0.2112 0.2738 9808499 0.2738 up up correct
NUZE.US NuZee Inc 20240516 0 2.28 2.4 2.19 2.23 43776 2.23 down down correct
NVAX.US Novavax Inc 20240516 0 12.31 14.8 12.03 14.4 24873449 14.4 up up correct
NVCR.US NovoCure Limited 20240516 0 21.08 22.29 20.69 22.17 1633139 22.17 up up correct
NVDA.US NVIDIA Corporation 20240516 0 949.1 958.1899 941.03 943.59 32395180 943.59 down down correct
NVEC.US NVE Corporation 20240516 0 77.79 77.79 76.15 76.86 12394 76.86 down down correct
NVEE.US NV5 Global Inc 20240516 0 94.06 95.43 94.06 94.77 65460 94.77 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240516 0 32.29 32.395 31.995 32.22 7887718 32.22 down down correct
NVFY.US Nova LifeStyle Inc 20240516 0 2.13 2.13 2.02 2.07 17331 2.07 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240516 0 197.98 198.235 193.26 194.52 213909 194.52 down down correct
NVNO.US enVVeno Medical Corp 20240516 0 4.95 5.069 4.95 4.95 18791 4.95
NVOS.US Novo Integrated Sciences Inc 20240516 0 0.5295 0.5395 0.48 0.4989 1267568 0.4989 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240516 0 4 4.0351 3.9 3.91 1858105 3.91 down down correct
NVVE.US Nuvve Holding Corp 20240516 0 0.6844 0.7125 0.67 0.6898 50461 0.6898 up up correct
NVVEW.US Nuvve Holding Corp 20240516 0 0.0201 0.0239 0.0201 0.021 10050 0.021 up up correct
NWBI.US Northwest Bancshares Inc 20240516 0 11.27 11.33 11.225 11.33 464360 11.33 up up correct
NWE.US NorthWestern Corporation 20240516 0 51.7 52.63 51.7 52.54 230900 52.54 up up correct
NWFL.US Norwood Financial Corp 20240516 0 24.03 24.905 24.03 24.68 31725 24.68 up up correct
NWL.US Newell Brands Inc 20240516 0 8.3 8.45 8.28 8.37 2484717 8.37 up up correct
NWLI.US National Western Life Group Inc 20240516 0 492.4 492.4 488.6701 491.23 13620 491.23 down down correct
NWPX.US Northwest Pipe Company 20240516 0 36.22 36.74 36 36.49 46769 36.49 up up correct
NWS.US News Corporation 20240516 0 26.81 27.34 26.81 27.12 708655 27.12 up up correct
NWSA.US News Corporation 20240516 0 26.025 26.535 26.025 26.3 2772777 26.3 up up correct
NXPI.US NXP Semiconductors N.V 20240516 0 271.1 273.37 269.55 269.61 1550132 269.61 down down correct
NXST.US Nexstar Media Group Inc 20240516 0 173.87 174 170.34 170.54 344097 170.54 down down correct
NXTC.US NextCure Inc 20240516 0 1.7 1.7 1.5 1.65 140058 1.65 down down correct
NXTP.US Nextplay Technologies Inc 20240516 0 0.0014 0.0014 0.0014 0.0014 154 0.0014
NYMT.US New York Mortgage Trust Inc 20240516 0 6.3 6.33 6.265 6.33 393623 6.33 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240516 0 19.98 20 19.97 19.99 3100 19.99 up up correct
NYMTM.US New York Mortgage Trust Inc 20240516 0 23.6 23.7 23.6 23.7 5400 23.7 up up correct
NYMTN.US New York Mortgage Trust Inc 20240516 0 20.9 21.08 20.9 21.06 2200 21.06 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240516 0 10.4 10.98 10 10.43 22093 10.43 up up correct
OB.US Outbrain Inc 20240516 0 4.51 4.71 4.49 4.69 265904 4.69 up up correct
OBLG.US Oblong Inc 20240516 0 0.1343 0.19 0.125 0.182 9410376 0.182 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240516 0 49.42 51.2599 48.45 49.66 22441 49.66 up down incorrect
OCAX.US OCA Acquisition Corp 20240516 0 11.27 11.6 11.03 11.04 8142 11.04 down up incorrect
OCAXU.US OCA Acquisition Corp 20240516 0 11.6 12.6 11.6 12.6 800 12.6 up down incorrect
OCC.US Optical Cable Corporation 20240516 0 2.81 2.81 2.76 2.76 1411 2.76 down up incorrect
OCCI.US OFS Credit Company Inc 20240516 0 7.61 7.73 7.32 7.5 356800 7.5 down up incorrect
OCCIO.US OFS Credit Company Inc 20240516 0 24.1552 24.26 24.1552 24.26 71 24.26 up down incorrect
OCFC.US OceanFirst Financial Corp 20240516 0 16 16.2 15.94 16.01 211901 16.01 up down incorrect
OCFCP.US OceanFirst Financial Corp 20240516 0 24.6 24.6 24.42 24.45 3000 24.45 down up incorrect
OCG.US Oriental Culture Holding LTD 20240516 0 1.2279 1.41 1.2279 1.41 1518 1.41 up down incorrect
OCGN.US Ocugen Inc 20240516 0 1.91 2.06 1.9 1.98 9475714 1.98 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20240516 0 19.3 19.439 19.295 19.38 437935 19.38 up down incorrect
OCUL.US Ocular Therapeutix Inc 20240516 0 6.3 6.45 5.93 6.27 3945010 6.27 down up incorrect
OCUP.US Ocuphire Pharma Inc 20240516 0 1.74 1.7401 1.71 1.735 66737 1.735 down up incorrect
OCX.US OncoCyte Corporation 20240516 0 2.7 3.09 2.7 3.07 104949 3.07 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20240516 0 183.3 184.32 180.87 182.17 1924800 182.17 down down correct
ODP.US The ODP Corporation 20240516 0 41.04 41.32 40.345 40.6 426163 40.6 down down correct
OESX.US Orion Energy Systems Inc 20240516 0 0.86 1.02 0.86 0.986 202731 0.986 up up correct
OFED.US Oconee Federal Financial Corp 20240516 0 12.82 12.82 12.82 12.82 0 12.82
OFIX.US Orthofix Medical Inc 20240516 0 15.37 15.46 15.09 15.11 180663 15.11 down down correct
OFLX.US Omega Flex Inc 20240516 0 66.5 67.14 66.5 67.14 7700 67.14 up up correct
OFS.US OFS Capital Corporation 20240516 0 9.72 9.9999 9.7 9.87 42168 9.87 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240516 0 22.3 22.3 22.3 22.3 0 22.3
OGI.US OrganiGram Holdings Inc 20240516 0 1.91 2.105 1.91 2.03 2335877 2.03 up up correct
OKTA.US Okta Inc 20240516 0 99.09 100.79 98.75 100.74 1161509 100.74 up up correct
OLB.US The OLB Group Inc 20240516 0 4.79 5.52 4.76 5.1 50142 5.1 up up correct
OLED.US Universal Display Corporation 20240516 0 175.78 175.995 173.19 173.67 159423 173.67 down down correct
OLK.US Olink Holding AB (publ) 20240516 0 23.9 24.01 23.66 23.95 312482 23.95 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240516 0 72.66 74.41 72.65 73.51 1098007 73.51 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240516 0 9.92 10.235 9.44 9.66 923048 9.66 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240516 0 1.59 1.68 1.58 1.65 1928457 1.65 up up correct
OM.US Outset Medical Inc 20240516 0 3.52 3.62 3.4813 3.52 689878 3.52
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240516 0 86.62 90 86.62 88.67 70429 88.67 up up correct
OMCL.US Omnicell Inc 20240516 0 29.8 31.77 29.46 31.66 506144 31.66 up up correct
OMER.US Omeros Corporation 20240516 0 3.13 3.41 3.0001 3.31 1210016 3.31 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240516 0 3.8 3.98 3.75 3.95 61020 3.95 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240516 0 2.28 2.4 2.24 2.38 195264 2.38 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240516 0 0.3686 0.4013 0.3428 0.371 204412 0.371 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240516 0 0.27 0.34 0.27 0.33 50446 0.33 up up correct
ON.US ON Semiconductor Corporation 20240516 0 74.46 74.65 72.92 73 5427900 73 down down correct
ONB.US Old National Bancorp 20240516 0 17.51 17.61 17.445 17.485 976745 17.485 down down correct
ONCT.US Oncternal Therapeutics Inc 20240516 0 8.65 9.0999 8.65 8.825 2279 8.825 up up correct
ONCY.US Oncolytics Biotech Inc 20240516 0 1.14 1.18 1.13 1.13 267430 1.13 down down correct
ONDS.US Ondas Holdings Inc 20240516 0 0.796 0.83 0.7535 0.7625 231941 0.7625 down down correct
ONEW.US OneWater Marine Inc 20240516 0 25.99 26.32 25.63 25.88 71241 25.88 down down correct
ONVO.US Organovo Holdings Inc 20240516 0 1.02 1.06 1 1.04 104050 1.04 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240516 0 12.84 12.84 12.84 12.84 0 12.84
OPBK.US OP Bancorp 20240516 0 9.935 10.08 9.92 10.02 27802 10.02 up up correct
OPCH.US Option Care Health Inc 20240516 0 30.06 30.15 29.72 29.84 931131 29.84 down down correct
OPEN.US Opendoor Technologies Inc 20240516 0 2.46 2.5 2.38 2.435 11004820 2.435 down down correct
OPGN.US OpGen Inc 20240516 0 0.42 0.5199 0.42 0.4901 558672 0.4901 up up correct
OPHC.US OptimumBank Holdings Inc 20240516 0 4.3999 4.4 4.29 4.3001 23261 4.3001 down down correct
OPI.US Office Properties Income Trust 20240516 0 2.38 2.426 2.27 2.3 537509 2.3 down down correct
OPINL.US Office Properties Income Trust 20240516 0 10.56 10.836 10.5 10.5 8700 10.5 down down correct
OPK.US OPKO Health Inc 20240516 0 1.33 1.35 1.29 1.3 2169745 1.3 down down correct
OPOF.US Old Point Financial Corporation 20240516 0 14.18 14.18 14.1501 14.1501 567 14.1501 down down correct
OPRA.US Opera Limited 20240516 0 13.51 13.87 13.436 13.64 538783 13.64 up up correct
OPRT.US Oportun Financial Corporation 20240516 0 3.86 3.921 3.75 3.76 135439 3.76 down down correct
OPRX.US OptimizeRx Corporation 20240516 0 13.32 13.32 12.54 12.85 250804 12.85 down down correct
OPT.US Opthea Limited 20240516 0 3.56 3.58 3.38 3.58 39771 3.58 up up correct
OPTN.US OptiNose Inc 20240516 0 1.17 1.31 1.16 1.29 758424 1.29 up up correct
ORGN.US Origin Materials Inc 20240516 0 0.9203 0.98 0.86 0.9155 1877966 0.9155 down down correct
ORGNW.US Origin Materials Inc Warrant 20240516 0 0.0599 0.0697 0.0464 0.0697 30426 0.0697 up up correct
ORGO.US Organogenesis Holdings Inc 20240516 0 2.95 3 2.82 2.85 554237 2.85 down down correct
ORGS.US Orgenesis Inc 20240516 0 0.6081 0.6081 0.475 0.531 16892 0.531 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240516 0 9.29 9.4 9 9.02 280515 9.02 down down correct
ORLY.US O'Reilly Automotive Inc 20240516 0 1007.68 1014.42 1000.4 1005.98 310600 1005.98 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240516 0 2.35 2.3679 2.26 2.33 99176 2.33 down down correct
ORRF.US Orrstown Financial Services Inc 20240516 0 26.7 26.91 26.7 26.82 104775 26.82 up up correct
OSBC.US Old Second Bancorp Inc 20240516 0 14.75 14.89 14.73 14.8 190305 14.8 up up correct
OSIS.US OSI Systems Inc 20240516 0 140.26 141.36 137.173 137.42 74060 137.42 down down correct
OSPN.US OneSpan Inc 20240516 0 12.97 13.78 12.6326 13.05 1463249 13.05 up up correct
OSS.US One Stop Systems Inc 20240516 0 2.25 2.4 2.1771 2.32 47319 2.32 up up correct
OSUR.US OraSure Technologies Inc 20240516 0 5.36 5.38 5.21 5.23 865550 5.23 down down correct
OSW.US OneSpaWorld Holdings Limited 20240516 0 14.95 15.18 14.835 14.89 438283 14.89 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240516 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240516 0 30.71 30.87 30.56 30.68 408283 30.68 down down correct
OTLK.US Outlook Therapeutics Inc 20240516 0 7.14 7.36 6.798 7.33 399708 7.33 up up correct
OTLY.US Oatly Group AB 20240516 0 1.28 1.28 1.23 1.25 887517 1.25 down down correct
OTRK.US Ontrak Inc 20240516 0 0.27 0.285 0.2681 0.2789 704861 0.2789 up up correct
OTRKP.US Ontrak Inc 20240516 0 0.34 0.34 0.3 0.3 3617 0.3 down down correct
OTTR.US Otter Tail Corporation 20240516 0 91.59 92.565 91.5 92.22 89762 92.22 up up correct
OUST.US WT 20240516 0 0.0764 0.0869 0.0746 0.0829 62617 0.0829 up up correct
OVBC.US Ohio Valley Banc Corp 20240516 0 23.65 23.6504 23.65 23.6504 431 23.6504 up up correct
OVID.US Ovid Therapeutics Inc 20240516 0 3.33 3.4099 3.27 3.275 105283 3.275 down down correct
OVLY.US Oak Valley Bancorp 20240516 0 24.38 24.71 24.3 24.71 9828 24.71 up up correct
OWSCX.US OWSCX 20240516 0 19.38 19.38 19.38 19.38 0 19.38
OXBR.US Oxbridge Re Holdings Limited 20240516 0 1.635 1.75 1.635 1.75 37210 1.75 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20240516 0 0.0649 0.0649 0.036 0.063 5100 0.063 down down correct
OXLC.US Oxford Lane Capital Corp 20240516 0 5.37 5.45 5.37 5.39 2271000 5.39 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240516 0 23.95 24.05 23.87 24.05 1200 24.05 up up correct
OXLCM.US Oxford Lane Capital Corp 20240516 0 25.01 25.01 24.93 24.9401 8826 24.9401 down down correct
OXLCP.US Oxford Lane Capital Corp 20240516 0 23.65 23.723 23.502 23.723 2600 23.723 up up correct
OXSQ.US Oxford Square Capital Corp 20240516 0 3.22 3.25 3.145 3.16 486603 3.16 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240516 0 22.22 22.395 22.2 22.395 600 22.395 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240516 0 24.19 24.19 24.08 24.08 600 24.08 down down correct
OZK.US Bank OZK 20240516 0 48.61 49.01 47.79 47.84 755957 47.84 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240516 0 16.91 17.06 16.821 17.06 43800 17.06 up up correct
PAA.US Plains All American Pipeline L.P 20240516 0 17.29 17.38 17.01 17.01 4439454 17.01 down down correct
PAAS.US Pan American Silver Corp 20240516 0 20.57 20.805 20.28 20.6 4134035 20.6 up up correct
PACB.US Pacific Biosciences of California Inc 20240516 0 2.15 2.34 2.075 2.19 12992740 2.19 up up correct
PAGP.US Plains GP Holdings L.P 20240516 0 18.33 18.3599 18.06 18.07 1597156 18.07 down down correct
PAHC.US Phibro Animal Health Corporation 20240516 0 18.25 18.255 17.92 17.98 101517 17.98 down down correct
PALI.US Palisade Bio Inc 20240516 0 6.29 6.46 5.95 6.46 29611 6.46 up up correct
PALT.US Paltalk Inc. Common Stock 20240516 0 3.212 3.4253 3.16 3.262 10272 3.262 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240516 0 7.81 7.885 7.75 7.85 138830 7.85 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240516 0 314.52 317.38 311.08 316.78 3671713 316.78 up up correct
PASG.US Passage Bio Inc 20240516 0 1.29 1.39 1.27 1.34 117807 1.34 up up correct
PATK.US Patrick Industries Inc 20240516 0 115.46 115.6 111.83 112.49 120103 112.49 down down correct
PAVM.US PAVmed Inc 20240516 0 1.88 1.98 1.87 1.88 14851 1.88
PAVMZ.US PAVmed Inc. Series Z Warrant 20240516 0 0.0496 0.072 0.035 0.072 128105 0.072 up up correct
PAX.US Patria Investments Limited 20240516 0 13.28 13.32 13.1118 13.15 433290 12.975 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240516 0 5.762 5.9 5.74 5.86 1869911 5.86 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240516 0 0.311 0.3499 0.311 0.3499 21218 0.3499 up up correct
PAYS.US PaySign Inc 20240516 0 4.92 4.968 4.83 4.94 114297 4.94 up up correct
PAYX.US Paychex Inc 20240516 0 124.37 125.63 123.56 125.19 1455277 125.19 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240516 0 12.8 12.8 12.8 12.8 1042 12.8
PBFS.US Pioneer Bancorp Inc 20240516 0 9.16 9.25 9.02 9.19 12998 9.19 up up correct
PBHC.US Pathfinder Bancorp Inc 20240516 0 12.2101 12.2101 12.2101 12.2101 85 12.2101
PBLA.US Panbela Therapeutics Inc 20240516 0 0.49 0.49 0.4 0.48 29706 0.48 down up incorrect
PBPB.US Potbelly Corporation 20240516 0 8.79 8.9 8.74 8.8 125840 8.8 up down incorrect
PBYI.US Puma Biotechnology Inc 20240516 0 4.68 4.68 4.38 4.41 290391 4.41 down up incorrect
PCAR.US PACCAR Inc 20240516 0 107.61 107.93 105.87 105.93 1774617 105.93 down up incorrect
PCB.US PCB Bancorp 20240516 0 15.22 15.52 15.22 15.52 16500 15.52 up down incorrect
PCH.US PotlatchDeltic Corporation 20240516 0 44.4 44.45 43.87 44.02 536292 44.02 down up incorrect
PCRX.US Pacira BioSciences Inc 20240516 0 30.09 31.65 29.96 31.51 757531 31.51 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20240516 0 1.99 2.03 1.9594 2 25548 2 up down incorrect
PCT.US PureCycle Technologies Inc 20240516 0 5.38 5.41 5.0503 5.14 1242309 5.14 down up incorrect
PCTTU.US PureCycle Technologies Inc 20240516 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240516 0 1.4 1.4 1.4 1.4 1 1.4
PCTY.US Paylocity Holding Corporation 20240516 0 171.62 173.23 170.99 172.17 275903 172.17 up up correct
PCVX.US Vaxcyte Inc 20240516 0 71.49 75.83 71.1525 75.45 1140727 75.45 up up correct
PCYO.US Pure Cycle Corporation 20240516 0 9.66 9.66 9.25 9.29 189502 9.29 down down correct
PDCO.US Patterson Companies Inc 20240516 0 25.77 26.13 25.75 25.85 740810 25.85 up up correct
PDD.US Pinduoduo Inc 20240516 0 141.75 144 140.84 143.38 9881400 143.38 up up correct
PDEX.US Pro 20240516 0 19.2 20.44 19.2 19.95 14364 19.95 up up correct
PDFS.US PDF Solutions Inc 20240516 0 34.22 34.45 33.65 33.76 182117 33.76 down down correct
PDLB.US PDL Community Bancorp 20240516 0 8.6566 8.72 8.6566 8.72 14742 8.72 up up correct
PDSB.US PDS Biotechnology Corporation 20240516 0 3.52 3.55 3.15 3.53 976030 3.53 up up correct
PDSKX.US PDSKX 20240516 0 25.71 25.71 25.71 25.71 0 25.71
PDSRX.US PDSRX 20240516 0 25.6 25.6 25.6 25.6 0 25.6
PDSYX.US PDSYX 20240516 0 25.98 25.98 25.98 25.98 0 25.98
PEB.US PH 20240516 0 18.88 18.88 18.88 18.88 721 18.88
PEBK.US Peoples Bancorp of North Carolina Inc 20240516 0 30.66 30.675 30.59 30.63 3771 30.63 down down correct
PEBO.US Peoples Bancorp Inc 20240516 0 30.65 30.7465 30.43 30.45 113823 30.45 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240516 0 32.94 32.94 32.515 32.65 506080 32.65 down down correct
PEGA.US Pegasystems Inc 20240516 0 63 63.78 62.79 63.28 288549 63.28 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240516 0 8.99 8.99 8.99 8.99 0 8.99
PENN.US Penn National Gaming Inc 20240516 0 15.86 15.97 15.65 15.94 3692337 15.94 up up correct
PEP.US PepsiCo Inc 20240516 0 179.63 183.41 179.46 183.11 5984739 183.11 up up correct
PERI.US Perion Network Ltd 20240516 0 12.16 12.255 12.03 12.05 541264 12.05 down down correct
PESI.US Perma 20240516 0 12.9 13.1 12.37 12.4 43365 12.4 down down correct
PETQ.US PetIQ Inc 20240516 0 19.66 19.87 19.39 19.81 269802 19.81 up up correct
PETS.US PetMed Express Inc 20240516 0 4.7 4.725 4.485 4.595 338630 4.595 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240516 0 0.7 0.73 0.7 0.72 31278 0.72 up up correct
PETZ.US TDH Holdings Inc 20240516 0 1.14 1.2 1.12 1.17 28806 1.17 up up correct
PFALX.US PFALX 20240516 0 6.94 6.94 6.94 6.94 0 6.94
PFBC.US Preferred Bank 20240516 0 79.76 80.25 79.21 79.88 56014 79.88 up up correct
PFC.US Premier Financial Corp 20240516 0 20.91 21.26 20.91 21.26 196017 21.26 up up correct
PFFLX.US PFFLX 20240516 0 6.94 6.94 6.94 6.94 0 6.94
PFG.US Principal Financial Group Inc 20240516 0 84.78 85.365 84.23 84.28 934492 84.28 down down correct
PFIE.US Profire Energy Inc 20240516 0 1.43 1.4399 1.4 1.42 144661 1.42 down down correct
PFIS.US Peoples Financial Services Corp 20240516 0 40.013 40.99 39.93 40.75 13891 40.75 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240516 0 6.94 6.94 6.94 6.94 0 6.94
PFLT.US PennantPark Floating Rate Capital Ltd 20240516 0 11.36 11.4495 11.15 11.26 4966263 11.26 down down correct
PFMT.US Performant Financial Corporation 20240516 0 3.27 3.28 3.14 3.15 121752 3.15 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240516 0 10.76 10.78 10.76 10.78 4823 10.78 up down incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240516 0 10.7 10.75 10.7 10.75 300 10.75 up down incorrect
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240516 0 0.0515 0.052 0.0322 0.0325 34618 0.0325 down up incorrect
PFX.US Phenixfin Corporation 20240516 0 45.1647 46 45.1647 45.5 1604 45.5 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240516 0 22.02 22.02 22.02 22.02 10 22.02
PGC.US Peapack 20240516 0 23.67 23.865 23.63 23.75 57152 23.75 up down incorrect
PGEN.US Precigen Inc 20240516 0 1.44 1.49 1.39 1.4 762396 1.4 down up incorrect
PGNY.US Progyny Inc 20240516 0 26.81 27.81 26.665 27.55 1368253 27.55 up down incorrect
PHAR.US Pharming Group NV 20240516 0 9.4 9.585 9.27 9.55 3202 9.55 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20240516 0 10.48 10.75 10.31 10.69 336151 10.69 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20240516 0 0.79 0.8216 0.7324 0.7324 90462 0.7324 down up incorrect
PHUN.US Phunware Inc 20240516 0 7.2 7.24 6.95 7.04 210900 7.04 down up incorrect
PHVS.US Pharvaris N.V 20240516 0 22.1 24.11 21.36 21.71 14213 21.71 down up incorrect
PI.US Impinj Inc 20240516 0 174.87 175.4142 167.77 169.61 635488 169.61 down up incorrect
PIIVX.US PIIVX 20240516 0 40.23 40.23 40.23 40.23 0 40.23
PINC.US Premier Inc 20240516 0 19.8 19.9 19.67 19.78 1347533 19.78 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240516 0 11.12 11.25 11.1001 11.25 6068 11.25 up up correct
PIXY.US ShiftPixy Inc 20240516 0 1.95 1.95 1.85 1.92 111445 1.92 down down correct
PKBK.US Parke Bancorp Inc 20240516 0 17.09 17.13 16.86 17.13 12226 17.13 up up correct
PKOH.US Park 20240516 0 26.26 27.2 26.26 27.2 24764 27.2 up up correct
PLAB.US Photronics Inc 20240516 0 29.26 29.29 28.59 28.61 294250 28.61 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240516 0 54.62 54.74 53.62 53.77 685087 53.77 down down correct
PLBC.US Plumas Bancorp 20240516 0 35 35.38 35 35.38 4700 35.38 up up correct
PLBY.US PLBY Group Inc 20240516 0 0.91 0.969 0.91 0.9233 250581 0.9233 up up correct
PLCE.US The Children's Place Inc 20240516 0 11.04 12.56 10.655 12.44 1203019 12.44 up up correct
PLL.US Piedmont Lithium Inc 20240516 0 14.62 15.5 14.32 15.28 515979 15.28 up up correct
PLMI.US Plum Acquisition Corp. I 20240516 0 11.16 11.17 11.16 11.16 12566 11.16
PLMIU.US Plum Acquisition Corp. I 20240516 0 11.14 11.14 11.14 11.14 0 11.14
PLMIW.US Plum Acquisition Corp. I 20240516 0 0.25 0.2775 0.25 0.265 56 0.265 up up correct
PLMR.US Palomar Holdings Inc 20240516 0 84 85.55 83.8 85.3 106867 85.3 up up correct
PLPC.US Preformed Line Products Company 20240516 0 133.11 133.11 133.11 133.11 6668 133.11
PLRX.US Pliant Therapeutics Inc 20240516 0 15.39 16 15.34 15.61 427717 15.61 up up correct
PLSE.US Pulse Biosciences Inc 20240516 0 7.21 7.92 7.21 7.89 101247 7.89 up up correct
PLTK.US Playtika Holding Corp 20240516 0 8.93 9.058 8.88 8.99 817227 8.99 up up correct
PLUG.US Plug Power Inc 20240516 0 3.37 3.49 3.24 3.43 32646570 3.43 up up correct
PLUS.US ePlus inc 20240516 0 80.1 80.99 79.71 80.19 262869 80.19 up up correct
PLXS.US Plexus Corp 20240516 0 108.58 109.57 108.35 108.88 60598 108.88 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20240516 0 8.56 8.705 8.45 8.54 644391 8.54 down up incorrect
PMAAX.US PMAAX 20240516 0 10.32 10.32 10.32 10.32 0 10.32
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240516 0 2.1 2.15 2.03 2.09 7515 2.09 down up incorrect
PMD.US Psychemedics Corporation 20240516 0 2.61 2.63 2.5567 2.56 9933 2.56 down up incorrect
PMFLX.US PMFLX 20240516 0 10.32 10.32 10.32 10.32 0 10.32
PMGM.US Priveterra Acquisition Corp 20240516 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240516 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240516 0 19.45 19.45 19.28 19.33 25355 19.33 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20240516 0 25.04 25.74 24.41 25.64 38411 25.64 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20240516 0 2.18 2.205 2.12 2.15 1024309 2.15 down up incorrect
PNBK.US Patriot National Bancorp Inc 20240516 0 3.32 3.4153 3.22 3.29 4449 3.29 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20240516 0 84.47 85 83.45 83.55 245746 83.55 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20240516 0 23.48 23.49 23.07 23.2 25300 23.2 down up incorrect
PNNT.US PennantPark Investment Corporation 20240516 0 7.34 7.35 7.3 7.3 232381 7.3 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20240516 0 105 105.49 102.9801 103.7 1241 103.7 down down correct
PNTG.US The Pennant Group Inc 20240516 0 22.95 23.005 22.34 22.41 238432 22.41 down down correct
POAI.US Predictive Oncology Inc 20240516 0 1.76 1.78 1.65 1.68 35226 1.68 down down correct
PODD.US Insulet Corporation 20240516 0 180.56 185.955 180.04 185.38 1079789 185.38 up up correct
POLA.US Polar Power Inc 20240516 0 0.518 0.5527 0.483 0.4978 86138 0.4978 down down correct
POOL.US Pool Corporation 20240516 0 382.42 382.42 369.21 369.23 336133 369.23 down down correct
POWI.US Power Integrations Inc 20240516 0 77.79 78.53 77.27 77.66 322112 77.66 down down correct
POWL.US Powell Industries Inc 20240516 0 168.02 168.88 162.37 163.64 181803 163.64 down down correct
POWW.US AMMO Inc 20240516 0 2.49 2.52 2.455 2.48 286154 2.48 down down correct
POWWP.US AMMO Inc 20240516 0 26.49 26.55 26.49 26.55 600 26.55 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240516 0 23.46 23.53 23.22 23.47 344755 23.47 up up correct
PPBT.US Purple Biotech Ltd 20240516 0 0.527 0.5279 0.5001 0.5021 48384 0.5021 down down correct
PPC.US Pilgrim's Pride Corporation 20240516 0 38.32 38.405 37.6 37.7 561357 37.7 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240516 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240516 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240516 0 9 9 8.8 8.86 4206 8.86 down down correct
PPSI.US Pioneer Power Solutions Inc 20240516 0 4.18 4.1801 3.9 3.94 114701 3.94 down down correct
PPTA.US Midas Gold Corp. 20240516 0 5.59 5.76 5.5001 5.69 87782 5.69 up up correct
PRAA.US PRA Group Inc 20240516 0 25.31 25.37 24.98 25.06 132251 25.06 down down correct
PRAX.US Praxis Precision Medicines Inc 20240516 0 44.33 46.44 44.02 45.21 499685 45.21 up up correct
PRCH.US Porch Group Inc 20240516 0 2.88 2.92 2.78 2.81 685302 2.81 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240516 0 68.9 69.63 67.8 68.14 445284 68.14 down down correct
PRDEX.US PREDEX Funds 20240516 0 23.89 23.89 23.89 23.89 0 23.89
PRDO.US Perdoceo Education Corporation 20240516 0 23.45 23.9758 23.45 23.81 282568 23.81 up up correct
PRFT.US Perficient Inc 20240516 0 73.57 73.95 73.57 73.76 502680 73.76 up up correct
PRFX.US PainReform Ltd 20240516 0 0.8106 0.846 0.8001 0.8001 25364 0.8001 down down correct
PRGS.US Progress Software Corporation 20240516 0 51.32 51.9 50.93 51.7 439054 51.7 up up correct
PRIM.US Primoris Services Corporation 20240516 0 51.21 51.39 50.23 50.44 341673 50.44 down down correct
PRIVX.US Sharespost 100 Fund 20240516 0 39.55 39.55 39.55 39.55 0 39.55
PRLD.US Prelude Therapeutics Incorporated 20240516 0 3.86 4.42 3.86 4.28 51711 4.28 up up correct
PRLVX.US PRLVX 20240516 0 38.9 38.9 38.9 38.9 0 38.9
PROC.US Procaps Group S.A. Ordinary Shares 20240516 0 2.56 2.58 2.56 2.58 2452 2.58 up up correct
PROCW.US Procaps Group S.A. Warrants 20240516 0 0.03 0.03 0.026 0.026 59390 0.026 down down correct
PROF.US Profound Medical Corp 20240516 0 8.74 8.74 8.42 8.485 20604 8.485 down down correct
PROV.US Provident Financial Holdings Inc 20240516 0 12.37 12.56 12.37 12.55 15510 12.55 up up correct
PRPH.US ProPhase Labs Inc 20240516 0 5.07 5.2099 4.87 5.11 77617 5.11 up up correct
PRPL.US Purple Innovation Inc 20240516 0 1.46 1.505 1.44 1.49 241960 1.49 up up correct
PRPO.US Precipio Inc 20240516 0 6.48 6.48 5.9499 6.21 5768 6.21 down down correct
PRQR.US ProQR Therapeutics N.V 20240516 0 1.9 1.9428 1.88 1.92 56461 1.92 up up correct
PRTA.US Prothena Corporation plc 20240516 0 22.41 23.49 21.79 23.39 493930 23.39 up up correct
PRTC.US PureTech Health plc 20240516 0 27.105 29.03 27.105 28.6811 115 28.6811 up up correct
PRTG.US Portage Biotech Inc 20240516 0 0.264 0.2699 0.2113 0.267 301612 0.267 up up correct
PRTH.US Priority Technology Holdings Inc 20240516 0 3.47 3.535 3.42 3.45 21051 3.45 down down correct
PRTS.US CarParts.com Inc 20240516 0 1.06 1.0765 1.03 1.05 702649 1.05 down down correct
PRVA.US Privia Health Group Inc 20240516 0 17.39 17.49 16.95 17 1644014 17 down down correct
PSA.US PQ 20240516 0 17.47 17.5158 17.36 17.39 15753 17.39 down down correct
PSEC.US Prospect Capital Corporation 20240516 0 5.63 5.67 5.5201 5.61 1822249 5.61 down down correct
PSHG.US Performance Shipping Inc 20240516 0 2.2 2.2 2.03 2.13 150579 2.13 down down correct
PSMT.US PriceSmart Inc 20240516 0 86.24 87.99 86.06 87.24 112665 87.24 up up correct
PSNL.US Personalis Inc 20240516 0 1.47 1.47 1.32 1.395 172093 1.395 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240516 0 18.13 18.13 18.13 18.13 0 18.13
PSTV.US Plus Therapeutics Inc 20240516 0 2.22 2.3 2.18 2.25 41047 2.25 up up correct
PSTX.US Poseida Therapeutics Inc 20240516 0 3.42 3.55 3.3 3.345 633055 3.345 down down correct
PT.US Pintec Technology Holdings Limited 20240516 0 1.079 1.12 1.07 1.08 66203 1.08 up up correct
PTC.US PTC Inc 20240516 0 183.17 185.14 181.6 184.21 746039 184.21 up up correct
PTCT.US PTC Therapeutics Inc 20240516 0 33.74 34.32 33.32 34.03 546624 34.03 up up correct
PTDEX.US PREDEX 20240516 0 23.98 23.98 23.98 23.98 0 23.98
PTEN.US Patterson 20240516 0 11.03 11.11 10.97 11.06 4554556 11.06 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20240516 0 31.45 32.01 31.14 31.94 467656 31.94 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20240516 0 1.3 1.49 1.3 1.49 1413 1.49 up down incorrect
PTIXW.US Protagenic Therapeutics Inc 20240516 0 0.018 0.0181 0.018 0.0181 10200 0.0181 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20240516 0 10.26 10.95 10.25 10.92 1896066 10.92 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20240516 0 20.15 20.44 20.15 20.31 89213 20.31 up down incorrect
PTON.US Peloton Interactive Inc 20240516 0 4.03 4.1799 3.82 3.89 18193910 3.89 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20240516 0 0.548 0.572 0.5251 0.5481 176883 0.5481 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20240516 0 17.48 17.68 17.45 17.67 21045 17.67 up up correct
PTVE.US Pactiv Evergreen Inc 20240516 0 13.55 13.55 13.36 13.45 163010 13.45 down down correct
PUBM.US PubMatic Inc 20240516 0 23.04 23.53 22.59 22.825 641754 22.825 down down correct
PUCK.US Goal Acquisitions Corp 20240516 0 10.85 10.85 10.85 10.85 0 10.85
PUCKU.US Goal Acquisitions Corp 20240516 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20240516 0 0.0036 0.0037 0.0036 0.0037 18 0.0037 up up correct
PULM.US Pulmatrix Inc 20240516 0 1.8301 1.9201 1.83 1.92 8240 1.92 up up correct
PUYI.US Puyi Inc 20240516 0 8.325 9 8.15 9 4285 9 up up correct
PVBC.US Provident Bancorp Inc 20240516 0 9.2533 9.49 9.2533 9.4 37644 9.4 up up correct
PWDEX.US PREDEX 20240516 0 23.98 23.98 23.98 23.98 0 23.98
PWFL.US PowerFleet Inc 20240516 0 5.52 5.53 5.35 5.45 584505 5.45 down down correct
PWOD.US Penns Woods Bancorp Inc 20240516 0 19.4 19.58 19.23 19.48 14060 19.48 up up correct
PWP.US Perella Weinberg Partners 20240516 0 15.13 15.515 14.99 15.34 478912 15.34 up up correct
PXLW.US Pixelworks Inc 20240516 0 1.25 1.34 1.22 1.23 1781390 1.23 down down correct
PXS.US Pyxis Tankers Inc 20240516 0 4.87 5.05 4.86 5.025 43447 5.025 up up correct
PXSAP.US Pyxis Tankers Inc 20240516 0 24.71 24.95 24.7 24.932 3800 24.932 up up correct
PXSAW.US Pyxis Tankers Inc 20240516 0 1.0455 1.16 1.0455 1.11 18522 1.11 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20240516 0 14.36 14.55 13.96 13.99 1064054 13.99 down down correct
PYPD.US PolyPid Ltd 20240516 0 4.59 4.6 4.24 4.44 4600 4.44 down down correct
PYPL.US PayPal Holdings Inc 20240516 0 63.59 64.43 63.42 64.1 8113600 64.1 up up correct
PYXS.US Pyxis Oncology Inc. 20240516 0 4.21 4.32 4.14 4.17 182169 4.17 down down correct
PZZA.US Papa John's International Inc 20240516 0 52.5 53.385 52 52.15 897938 51.69 down down correct
QCOM.US QUALCOMM Incorporated 20240516 0 195 195.63 192.78 193.27 8173415 193.27 down up incorrect
QCRH.US QCR Holdings Inc 20240516 0 59.01 60.46 58.1283 60.05 39706 60.05 up down incorrect
QDEL.US Quidel Corporation 20240516 0 44.63 45.28 43.755 43.99 791593 43.99 down up incorrect
QFIN.US 360 DigiTech Inc 20240516 0 21 21.53 20.94 21.47 1038014 21.47 up down incorrect
QH.US Quhuo Limited 20240516 0 0.55 0.5773 0.545 0.5602 80540 0.5602 up down incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20240516 0 3.77 3.805 3.3417 3.4 902006 3.4 down up incorrect
QIWI.US QIWI plc 20240516 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240516 0 0.3099 0.31 0.2863 0.2985 313213 0.2985 down up incorrect
QLI.US Qilian International Holding Group Limited 20240516 0 0.68 0.7647 0.6403 0.716 4632 0.716 up down incorrect
QLYS.US Qualys Inc 20240516 0 148.78 150.91 146.685 149.62 359129 149.62 up down incorrect
QMCO.US Quantum Corporation 20240516 0 0.5431 0.57 0.5408 0.5695 53304 0.5695 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240516 0 0.78 0.8 0.76 0.776 28870 0.776 down up incorrect
QNST.US QuinStreet Inc 20240516 0 17.64 18.24 17.63 18.21 325281 18.21 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240516 0 24.01 24.01 23.85 23.9 83600 23.9 down down correct
QRHC.US Quest Resource Holding Corporation 20240516 0 9.77 9.8525 9.68 9.7 27439 9.7 down down correct
QRTEA.US Qurate Retail Inc 20240516 0 0.7583 0.7885 0.727 0.7705 7918635 0.7705 up up correct
QRTEB.US Qurate Retail Inc 20240516 0 3.95 3.95 3.95 3.95 787 3.95
QRTEP.US Qurate Retail Inc 20240516 0 49.79 50.48 49.375 50.25 36300 50.25 up up correct
QRVO.US Qorvo Inc 20240516 0 99.38 100.68 98.92 99.51 1149900 99.51 up up correct
QSI.US Quantum 20240516 0 1.87 1.93 1.84 1.86 483690 1.86 down down correct
QSIAW.US Quantum 20240516 0 0.18 0.218 0.18 0.218 11654 0.218 up up correct
QTRX.US Quanterix Corporation 20240516 0 17.9 17.99 17.26 17.35 297152 17.35 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240516 0 0.8 0.89 0.8 0.838 1409394 0.838 up up correct
QUIK.US QuickLogic Corporation 20240516 0 12.41 12.6554 12.09 12.1 250955 12.1 down down correct
QURE.US uniQure N.V 20240516 0 4.98 5.115 4.95 5.07 347654 5.07 up up correct
RAIL.US FreightCar America Inc 20240516 0 3.85 4.09 3.84 3.98 63781 3.98 up up correct
RAND.US Rand Capital Corporation 20240516 0 14.8 14.8 14.3601 14.3601 1418 14.3601 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240516 0 5.58 5.7 5.3613 5.46 76922 5.46 down down correct
RAPT.US RAPT Therapeutics Inc 20240516 0 4.25 4.27 4.08 4.14 595156 4.14 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240516 0 41.33 43 41.15 42.61 1194745 42.61 up up correct
RAVE.US RAVE Restaurant Group Inc 20240516 0 1.95 1.985 1.94 1.97 17851 1.97 up up correct
RBB.US RBB Bancorp 20240516 0 18.4501 18.79 18.4501 18.71 52363 18.71 up up correct
RBBN.US Ribbon Communications Inc 20240516 0 3.29 3.325 3.26 3.27 238256 3.27 down down correct
RBCAA.US Republic Bancorp Inc 20240516 0 54.48 54.48 53.8831 54.3 11683 54.3 down down correct
RBCN.US Rubicon Technology Inc 20240516 0 0.78 0.78 0.78 0.78 200 0.78
RBKB.US Rhinebeck Bancorp Inc 20240516 0 7.52 7.52 7.52 7.52 316 7.52
RCAT.US Red Cat Holdings Inc 20240516 0 1.08 1.1195 1.08 1.11 323511 1.11 up up correct
RCEL.US AVITA Medical Inc 20240516 0 8.25 8.39 7.76 7.92 358256 7.92 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240516 0 9.92 9.92 9.92 9.92 0 9.92
RCICX.US Resource Credit Income Fund Class C 20240516 0 10.03 10.03 10.03 10.03 0 10.03
RCIIX.US Resource Credit Income Fund Class I Shar 20240516 0 9.94 9.94 9.94 9.94 0 9.94
RCILX.US RCILX 20240516 0 9.92 9.92 9.92 9.92 0 9.92
RCIWX.US Resource Credit Income Fund Class W Shar 20240516 0 9.92 9.92 9.92 9.92 0 9.92
RCKT.US Rocket Pharmaceuticals Inc 20240516 0 23.7 23.7 23.16 23.4 604224 23.4 down down correct
RCKY.US Rocky Brands Inc 20240516 0 36.53 37.74 36.35 37.73 53902 37.73 up up correct
RCM.US R1 RCM Inc 20240516 0 12.5 12.566 12.31 12.31 1303823 12.31 down down correct
RCMT.US RCM Technologies Inc 20240516 0 22.38 22.405 21.7 21.98 54099 21.98 down down correct
RCON.US Recon Technology Ltd 20240516 0 1.69 1.78 1.69 1.7599 28372 1.7599 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240516 0 1.45 1.75 1.45 1.5538 21595 1.5538 up up correct
RDCM.US RADCOM Ltd 20240516 0 9.32 9.71 9.27 9.365 74412 9.365 up up correct
RDFN.US Redfin Corporation 20240516 0 7.81 7.875 7.53 7.65 3944176 7.65 down down correct
RDHL.US RedHill Biopharma Ltd 20240516 0 0.47 0.483 0.46 0.4827 523902 0.4827 up up correct
RDI.US Reading International Inc 20240516 0 1.82 1.82 1.66 1.75 6299 1.75 down down correct
RDIB.US Reading International Inc 20240516 0 15.4161 15.75 15 15.75 38 15.75 up up correct
RDNT.US RadNet Inc 20240516 0 58.27 58.52 57.25 57.58 380199 57.58 down down correct
RDUS.US Radius Health Inc 20240516 0 18.74 19.25 18.62 19.05 129700 19.05 up up correct
RDVT.US Red Violet Inc 20240516 0 21.57 21.6 19.6 20.39 96414 20.39 down down correct
RDWR.US Radware Ltd 20240516 0 19.97 20.42 19.9 20.37 224946 20.37 up up correct
REAL.US The RealReal Inc 20240516 0 4.57 4.6 4.325 4.35 2177323 4.35 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240516 0 5 5.2 4.95 4.97 1040981 4.97 down down correct
REE.US REE Automotive Ltd. 20240516 0 4.73 4.7305 4.57 4.68 14551 4.68 down down correct
REED.US Reed's Inc 20240516 0 1.47 1.5 1.46 1.48 1200 1.48 up up correct
REFR.US Research Frontiers Incorporated 20240516 0 2.12 2.12 1.92 1.97 77575 1.97 down down correct
REG.US Regency Centers Corporation 20240516 0 60.78 60.78 60.02 60.12 848933 60.12 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240516 0 978.27 978.3 967.41 967.98 407600 967.98 down down correct
REKR.US Rekor Systems Inc 20240516 0 1.6 1.74 1.36 1.38 5921005 1.38 down down correct
RELI.US Reliance Global Group Inc 20240516 0 0.3494 0.3499 0.2761 0.29 2971217 0.29 down down correct
RELIW.US Reliance Global Group Inc 20240516 0 0.057 0.1037 0.057 0.0601 11102 0.0601 up up correct
RELL.US Richardson Electronics Ltd 20240516 0 10.45 10.52 10.25 10.28 42043 10.28 down down correct
RELY.US Remitly Global Inc. Common Stock 20240516 0 14.12 14.35 14.11 14.2 2908261 14.2 up up correct
REPL.US Replimune Group Inc 20240516 0 6.64 6.76 6.27 6.72 931429 6.72 up up correct
RETO.US ReTo Eco 20240516 0 1.72 1.76 1.51 1.76 73863 1.76 up up correct
REYN.US Reynolds Consumer Products Inc 20240516 0 28.86 29.09 28.69 29.03 326574 29.03 up up correct
RFIL.US RF Industries Ltd 20240516 0 3 3.045 2.92 2.98 8792 2.98 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240516 0 5.208 5.208 5.208 5.208 335 5.208
RGCO.US RGC Resources Inc 20240516 0 20.85 21.0979 20.5175 20.75 9290 20.75 down down correct
RGEN.US Repligen Corporation 20240516 0 174.93 175.99 170.82 171.03 430952 171.03 down down correct
RGLD.US Royal Gold Inc 20240516 0 129.71 130.29 128.8001 129.64 319669 129.64 down down correct
RGLS.US Regulus Therapeutics Inc 20240516 0 2.01 2.11 1.95 2 240893 2 down down correct
RGNX.US REGENXBIO Inc 20240516 0 16.26 16.26 15.8 16.01 380728 16.01 down down correct
RGP.US Resources Connection Inc 20240516 0 11.43 11.54 11.4 11.51 232996 11.51 up up correct
RIBT.US RiceBran Technologies 20240516 0 0.15 0.17 0.15 0.15 10200 0.15
RICK.US RCI Hospitality Holdings Inc 20240516 0 48.47 48.8377 48.07 48.35 45780 48.35 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240516 0 0.9694 0.9913 0.94 0.9825 354650 0.9825 up up correct
RILY.US B. Riley Financial Inc 20240516 0 33.53 34.45 27.732 28.52 2018541 28.52 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240516 0 20.92 21.25 20 20.7 24500 20.7 down down correct
RILYM.US RILYM 20240516 0 24.3 24.39 24.21 24.26 85800 24.26 down down correct
RILYN.US B. Riley Financial Inc 20240516 0 20.49 20.71 19.52 20.21 59800 20.21 down down correct
RILYP.US B. Riley Financial Inc 20240516 0 19.28 19.45 19.02 19.3 9300 19.3 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240516 0 18.55 18.56 17.8 18.1 12400 18.1 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240516 0 16.25 16.822 16.03 16.26 83600 16.26 up up correct
RIOT.US Riot Blockchain Inc 20240516 0 10.18 10.41 9.93 10 12932740 10 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240516 0 10.24 10.41 10.08 10.13 34749738 10.13 down down correct
RKDA.US Arcadia Biosciences Inc 20240516 0 3.15 3.3395 2.92 3.27 146010 3.27 up up correct
RKLB.US Rocket Lab USA Inc. 20240516 0 4.34 4.445 4.22 4.24 5501699 4.24 down down correct
RLAY.US Relay Therapeutics Inc 20240516 0 6.8 6.82 6.47 6.51 1331767 6.51 down down correct
RLMD.US Relmada Therapeutics Inc 20240516 0 3.53 3.55 3.46 3.49 43536 3.49 down down correct
RLYB.US Rallybio Corporation Common Stock 20240516 0 1.92 2 1.82 1.86 223764 1.86 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240516 0 11.34 11.65 11.34 11.5 14524 11.5 up up correct
RMBL.US RumbleON Inc 20240516 0 6.59 6.7001 6.46 6.55 58334 6.55 down down correct
RMBS.US Rambus Inc 20240516 0 59.54 59.62 57.89 57.94 1113400 57.94 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240516 0 3.1 3.51 3.1 3.22 39850 3.22 up up correct
RMGC.US RMG Acquisition Corp. III 20240516 0 9.75 9.75 9.75 9.75 0 9.75
RMGCU.US RMG Acquisition Corp. III 20240516 0 9.4 9.4 9.4 9.4 0 9.4
RMNI.US Rimini Street Inc 20240516 0 2.4 2.42 2.35 2.36 254261 2.36 down down correct
RMR.US The RMR Group Inc 20240516 0 23.93 24.35 23.9297 24.34 62270 24.34 up up correct
RMTI.US Rockwell Medical Inc 20240516 0 1.73 1.76 1.68 1.74 87997 1.74 up up correct
RNA.US Avidity Biosciences Inc 20240516 0 29.32 29.47 28.49 28.72 1074988 28.72 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240516 0 0.8 0.9246 0.8 0.8848 1029243 0.8848 up up correct
RNLX.US Renalytix Plc 20240516 0 0.588 0.599 0.577 0.5889 122208 0.5889 up up correct
RNST.US Renasant Corporation 20240516 0 31.05 31.1831 30.92 31.1 159416 31.1 up up correct
RNW.US Renew Energy Global PLC 20240516 0 6.43 6.55 6.385 6.45 757571 6.45 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240516 0 0.46 0.474 0.457 0.457 1500 0.457 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240516 0 1.46 1.46 1.3839 1.46 6466 1.46
ROAD.US Construction Partners Inc 20240516 0 56.91 57.35 54.69 54.8 405846 54.8 down down correct
ROCK.US Gibraltar Industries Inc 20240516 0 75 75.08 74.07 74.28 95178 74.28 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20240516 0 12.65 12.705 12.55 12.65 726467 12.65
ROIV.US Roivant Sciences Ltd. Common Shares 20240516 0 11.48 11.48 11.335 11.41 3057456 11.41 down up incorrect
ROKU.US Roku Inc 20240516 0 61.79 62.46 61.09 61.25 2638572 61.25 down up incorrect
ROOT.US Root Inc 20240516 0 62.21 62.5 58.77 61.81 306207 61.81 down up incorrect
ROST.US Ross Stores Inc 20240516 0 133.56 135.47 132.56 134.34 2265567 134.34 up down incorrect
RPAY.US Repay Holdings Corporation 20240516 0 10.27 10.35 10.0325 10.09 419832 10.09 down up incorrect
RPD.US Rapid7 Inc 20240516 0 39.25 39.28 37.66 39.12 1068733 39.12 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20240516 0 1.58 1.68 1.58 1.66 243687 1.66 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240516 0 0.8001 0.84 0.8 0.82 22661 0.82 up down incorrect
RPRX.US Royalty Pharma plc 20240516 0 28.01 28.2 27.83 27.88 3013309 27.88 down up incorrect
RPTX.US Repare Therapeutics Inc 20240516 0 3.57 3.6187 3.47 3.53 114854 3.53 down up incorrect
RRBI.US Red River Bancshares Inc 20240516 0 47.52 47.98 47.21 47.98 5084 47.98 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20240516 0 7.23 7.23 7.045 7.08 333558 7.08 down up incorrect
RRR.US Red Rock Resorts Inc 20240516 0 52.21 52.26 51.38 51.49 352381 51.49 down up incorrect
RSLS.US ReShape Lifesciences Inc 20240516 0 0.1622 0.1798 0.1622 0.1704 487286 0.1704 up down incorrect
RSSS.US Research Solutions Inc 20240516 0 2.89 2.99 2.8 2.82 16176 2.82 down up incorrect
RSVR.US Reservoir Media Inc 20240516 0 8.48 8.5 8.32 8.41 27664 8.41 down up incorrect
RSVRW.US Reservoir Media Management Inc 20240516 0 1.145 1.145 1.145 1.145 0 1.145
RUN.US Sunrun Inc 20240516 0 12.07 12.605 11.76 12.25 11288140 12.25 up up correct
RUSHA.US Rush Enterprises Inc 20240516 0 45.62 45.82 44.82 45.82 304202 45.82 up up correct
RUSHB.US Rush Enterprises Inc 20240516 0 42.23 42.75 42.23 42.45 9543 42.45 up up correct
RVMD.US Revolution Medicines Inc 20240516 0 39.52 39.98 38.59 38.99 1005083 38.99 down down correct
RVNC.US Revance Therapeutics Inc 20240516 0 3.31 3.35 3.11 3.16 2416414 3.16 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240516 0 1.7 1.73 1.66 1.71 161329 1.71 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240516 0 0.2999 0.3 0.29 0.2999 5357 0.2999
RVSB.US Riverview Bancorp Inc 20240516 0 4.2 4.2 4.05 4.08 17347 4.08 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240516 0 11.73 11.795 11.68 11.73 492100 11.73
RXRX.US Recursion Pharmaceuticals Inc 20240516 0 10.05 10.11 9.43 9.51 4872789 9.51 down down correct
RXST.US RxSight Inc. Common Stock 20240516 0 64.08 64.48 61.6 62.26 310495 62.26 down down correct
RXT.US Rackspace Technology Inc 20240516 0 2.12 2.19 2.11 2.15 890673 2.15 up up correct
RYAAY.US Ryanair Holdings plc 20240516 0 128.68 128.71 126.08 126.42 792950 126.42 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240516 0 39.61 39.64 39.13 39.17 244140 39.17 down down correct
RZB.US Reinsurance Group of America Incorporated 20240516 0 25.27 25.413 25.164 25.25 8900 25.25 down down correct
RZLT.US Rezolute Inc 20240516 0 2.65 2.7 2.48 2.56 249461 2.56 down down correct
SABR.US Sabre Corporation 20240516 0 3.2 3.28 3.08 3.09 3305019 3.09 down down correct
SABS.US SAB Biotherapeutics Inc 20240516 0 3.9001 3.96 3.8364 3.87 15977 3.87 down down correct
SABSW.US SAB Biotherapeutics Inc 20240516 0 0.03 0.0301 0.03 0.0301 1500 0.0301 up up correct
SAFT.US Safety Insurance Group Inc 20240516 0 80.1 81.21 79.64 80.97 39927 80.97 up up correct
SAGE.US Sage Therapeutics Inc 20240516 0 11.71 12.12 11.47 12.01 1015116 12.01 up up correct
SAIA.US Saia Inc 20240516 0 408.43 409.42 403.86 407.81 258710 407.81 down down correct
SALM.US Salem Media Group Inc 20240516 0 0.368 0.368 0.34 0.3625 3157 0.3625 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240516 0 15.24 15.95 15.07 15.94 34933 15.94 up up correct
SANA.US Sana Biotechnology Inc 20240516 0 9.34 9.49 8.54 8.55 1126685 8.55 down down correct
SANM.US Sanmina Corporation 20240516 0 65.95 66.39 65.585 65.76 293960 65.76 down down correct
SANW.US S&W Seed Company 20240516 0 0.409 0.41 0.3747 0.3747 37947 0.3747 down down correct
SASR.US Sandy Spring Bancorp Inc 20240516 0 23.48 23.82 23.43 23.8 205803 23.8 up up correct
SATS.US EchoStar Corporation 20240516 0 17.19 17.51 17.11 17.11 1040694 17.11 down down correct
SAVA.US Cassava Sciences Inc 20240516 0 23 23.11 21.47 21.56 643749 21.56 down down correct
SBAC.US SBA Communications Corporation 20240516 0 202.06 206.28 200.94 202.87 825561 202.87 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240516 0 24.14 24.465 23.98 24.07 265166 24.07 down down correct
SBET.US Sharplink Gaming Ltd 20240516 0 1.04 1.08 0.99 1.01 7447 1.01 down down correct
SBFG.US SB Financial Group Inc 20240516 0 13.6 13.6 13.6 13.6 193 13.6
SBGI.US Sinclair Broadcast Group Inc 20240516 0 14.29 14.736 14.15 14.63 372730 14.63 up up correct
SBLK.US Star Bulk Carriers Corp 20240516 0 25.55 25.9 25.45 25.87 1525125 25.87 up up correct
SBNY.US Signature Bank 20240516 0 2.66 3.45 2.66 3.12 104288 3.12 up up correct
SBRA.US Sabra Health Care REIT Inc 20240516 0 14.51 14.58 14.36 14.48 2026659 14.18 down down correct
SBSI.US Southside Bancshares Inc 20240516 0 28.04 28.2999 27.86 28.09 101626 28.09 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240516 0 5.04 5.12 5.04 5.04 75528 5.04
SBUX.US Starbucks Corporation 20240516 0 75.19 75.55 74.46 75.28 10758500 75.28 up up correct
SCHL.US Scholastic Corporation 20240516 0 35.83 36.45 35.815 36.43 95052 36.43 up up correct
SCKT.US Socket Mobile Inc 20240516 0 1.4 1.46 1.4 1.45 60948 1.45 up down incorrect
SCOR.US comScore Inc 20240516 0 14.045 14.51 13.525 14 33268 14 down up incorrect
SCPH.US scPharmaceuticals Inc 20240516 0 4.59 4.92 4.5746 4.825 312867 4.825 up down incorrect
SCPS.US Scopus BioPharma Inc 20240516 0 0.0021 0.0021 0.0021 0.0021 500 0.0021
SCSC.US ScanSource Inc 20240516 0 49.34 50.185 48.93 49.83 141339 49.83 up down incorrect
SCVL.US Shoe Carnival Inc 20240516 0 36.07 36.125 34.49 34.5 149153 34.5 down up incorrect
SCWX.US SecureWorks Corp 20240516 0 6.27 6.32 6.1701 6.32 29648 6.32 up down incorrect
SCYX.US SCYNEXIS Inc 20240516 0 2.29 2.68 2.21 2.41 1234622 2.41 up up correct
SDGR.US Schrödinger Inc 20240516 0 23.24 23.24 22.53 22.9 684497 22.9 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240516 0 2.98 3.0599 2.85 2.93 256751 2.93 down down correct
SEAC.US SeaChange International Inc 20240516 0 5.15 5.16 5.15 5.16 400 5.16 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240516 0 5.19 5.34 5.17 5.26 1473800 5.26 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240516 0 0.75 0.75 0.75 0.75 1 0.75
SEDG.US SolarEdge Technologies Inc 20240516 0 51.92 52.53 50.33 50.52 1564457 50.52 down down correct
SEED.US Origin Agritech Limited 20240516 0 5.44 6.24 5.3301 6.17 198995 6.17 up up correct
SEEL.US Seelos Therapeutics Inc 20240516 0 2.3 2.43 2 2.34 202459 2.34 up up correct
SEER.US Seer Inc 20240516 0 2.11 2.15 2.085 2.12 377112 2.12 up up correct
SEIC.US SEI Investments Company 20240516 0 68.46 68.998 68.18 68.35 415253 68.35 down down correct
SELF.US Global Self Storage Inc 20240516 0 5.09 5.11 4.95 4.97 57521 4.97 down down correct
SENEA.US Seneca Foods Corporation 20240516 0 60 63.01 60 63.01 24777 63.01 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240516 0 8.45 8.56 8.11 8.38 135899 8.38 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20240516 0 65.61 65.74 65.14 65.24 98339 65.24 down up incorrect
SFIX.US Stitch Fix Inc 20240516 0 2.45 2.47 2.36 2.39 714282 2.39 down up incorrect
SFM.US Sprouts Farmers Market Inc 20240516 0 77.23 78.28 76.895 77.38 863515 77.38 up down incorrect
SFNC.US Simmons First National Corporation 20240516 0 18.22 18.45 18.13 18.38 486230 18.38 up down incorrect
SFST.US Southern First Bancshares Inc 20240516 0 27.25 27.83 27.25 27.83 6038 27.83 up down incorrect
SGA.US Saga Communications Inc 20240516 0 20.03 20.49 19.47 20.05 19399 20.05 up down incorrect
SGBX.US SG Blocks Inc 20240516 0 3.8 3.983 3.6788 3.71 137676 3.71 down up incorrect
SGC.US Superior Group of Companies Inc 20240516 0 20.2 20.42 19.87 19.96 73748 19.82 down down correct
SGH.US SMART Global Holdings Inc 20240516 0 20 20.1 19.686 19.85 671132 19.85 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240516 0 5.53 5.87 5.53 5.81 48938 5.81 up up correct
SGMA.US SigmaTron International Inc 20240516 0 4.8 4.8 4.6601 4.74 7362 4.74 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240516 0 17.82 18.59 17.16 17.935 1204907 17.935 up up correct
SGMO.US Sangamo Therapeutics Inc 20240516 0 0.58 0.6182 0.57 0.6087 2931559 0.6087 up up correct
SGRP.US SPAR Group Inc 20240516 0 1.76 1.8016 1.725 1.75 50192 1.75 down down correct
SGRY.US Surgery Partners Inc 20240516 0 26.93 27.075 26.38 26.45 580367 26.45 down down correct
SHBI.US Shore Bancshares Inc 20240516 0 11.16 11.4 11.12 11.37 56764 11.37 up up correct
SHC.US Sotera Health Company 20240516 0 11.39 11.48 11.34 11.41 482913 11.41 up up correct
SHCR.US Sharecare Inc 20240516 0 0.776 0.8 0.7518 0.7843 2543318 0.7843 up up correct
SHCRW.US Sharecare Inc 20240516 0 0.016 0.016 0.016 0.016 2 0.016
SHEN.US Shenandoah Telecommunications Company 20240516 0 17.53 18.19 17.5 18.16 189816 18.16 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240516 0 10.76 11.84 10.6902 11.74 779265 11.74 up up correct
SHLS.US Shoals Technologies Group Inc 20240516 0 6.79 7.02 6.66 6.84 4615701 6.84 up up correct
SHO.US PI 20240516 0 19.95 19.95 19.8001 19.8165 4373 19.8165 down down correct
SHOO.US Steven Madden Ltd 20240516 0 42.55 42.605 41.73 41.77 404012 41.77 down down correct
SHYF.US The Shyft Group Inc 20240516 0 12.52 12.755 12.41 12.43 176789 12.43 down down correct
SIBN.US SI 20240516 0 15.13 15.27 14.9 15.13 294757 15.13
SIEB.US Siebert Financial Corp 20240516 0 2.33 2.4199 2.3 2.34 4261 2.34 up up correct
SIFY.US Sify Technologies Limited 20240516 0 1.22 1.25 1.21 1.25 28449 1.25 up up correct
SIGA.US SIGA Technologies Inc 20240516 0 7.83 7.9 7.65 7.9 599666 7.9 up up correct
SIGI.US Selective Insurance Group Inc 20240516 0 96.52 98.18 96.05 97.92 179065 97.92 up up correct
SIGIP.US Selective Insurance Group Inc 20240516 0 18.48 18.57 18.47 18.5 6500 18.5 up up correct
SILC.US Silicom Ltd 20240516 0 16.93 17.18 16.49 16.8 47909 16.8 down down correct
SILK.US Silk Road Medical Inc 20240516 0 21.84 22.89 21.355 22.45 712039 22.45 up up correct
SIMO.US Silicon Motion Technology Corporation 20240516 0 76.14 78.07 76.04 77.31 412128 77.31 up up correct
SINT.US Sintx Technologies Inc 20240516 0 0.1352 0.196 0.11 0.14 381693000 0.14 up up correct
SIRI.US Sirius XM Holdings Inc 20240516 0 3.06 3.07 3.02 3.05 14882600 3.05 down down correct
SISI.US Shineco Inc 20240516 0 0.8 0.8244 0.7666 0.8072 38191 0.8072 up up correct
SITM.US SiTime Corporation 20240516 0 129.86 129.86 127.36 128.07 134786 128.07 down down correct
SJ.US Scienjoy Holding Corporation 20240516 0 1.03 1.03 0.9122 0.9472 42986 0.9472 down down correct
SKIN.US The Beauty Health Company 20240516 0 2.77 2.81 2.71 2.77 1140740 2.77
SKYT.US SkyWater Technology Inc 20240516 0 8.27 8.27 8.02 8.11 308824 8.11 down down correct
SKYW.US SkyWest Inc 20240516 0 77.1 77.4572 76.1 76.77 225752 76.77 down down correct
SLAB.US Silicon Laboratories Inc 20240516 0 130.26 132.4237 128.935 130.19 186895 130.19 down down correct
SLAMU.US Slam Corp 20240516 0 11.07 11.07 11.07 11.07 0 11.07
SLAMW.US Slam Corp 20240516 0 0.2 0.2 0.2 0.2 108 0.2
SLDB.US Solid Biosciences Inc 20240516 0 9.66 9.7874 9.05 9.3 200335 9.3 down up incorrect
SLGL.US Sol 20240516 0 0.7299 0.7399 0.7001 0.7392 58572 0.7392 up down incorrect
SLGN.US Silgan Holdings Inc 20240516 0 46.93 47.62 46.81 47.37 383104 47.37 up down incorrect
SLM.US SLM Corporation 20240516 0 21.1 21.25 20.92 21.07 1206501 21.07 down up incorrect
SLMBP.US SLM Corporation 20240516 0 77.64 77.64 76.51 77.02 4100 77.02 down up incorrect
SLN.US Silence Therapeutics plc 20240516 0 22.55 23.6584 22.32 22.94 64555 22.94 up down incorrect
SLNG.US Stabilis Solutions Inc 20240516 0 4.05 4.05 4.03 4.03 911 4.03 down up incorrect
SLNH.US Soluna Holdings Inc 20240516 0 2.624 2.731 2.59 2.6 35928 2.6 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20240516 0 2.309 2.309 2.207 2.29 1800 2.29 down up incorrect
SLNO.US Soleno Therapeutics Inc 20240516 0 45.2 45.92 44.59 45.66 214555 45.66 up down incorrect
SLP.US Simulations Plus Inc 20240516 0 50.21 50.7099 49.48 50.205 71377 50.205 down up incorrect
SLRC.US SLR Investment Corp 20240516 0 16.06 16.19 16.03 16.16 124219 16.16 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240516 0 0.479 0.4948 0.458 0.4899 32042 0.4899 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240516 0 1.42 1.54 1.42 1.47 1289376 1.47 up up correct
SMBC.US Southern Missouri Bancorp Inc 20240516 0 42.08 43.34 42.08 43.25 92983 43.25 up up correct
SMBK.US SmartFinancial Inc 20240516 0 22.88 22.9 22.6843 22.89 26833 22.89 up up correct
SMCI.US Super Micro Computer Inc 20240516 0 924 971.0199 901 904.4 7009847 904.4 down down correct
SMID.US Smith 20240516 0 36.15 37.6863 35.25 36.6 27906 36.6 up up correct
SMIT.US Schmitt Industries Inc 20240516 0 0.0111 0.0111 0.01 0.0111 16525 0.0111
SMLR.US Semler Scientific Inc. Common Stock 20240516 0 23.74 24.59 23.44 23.67 37823 23.67 down down correct
SMMT.US Summit Therapeutics Inc 20240516 0 4.47 4.64 4.41 4.51 1323617 4.51 up down incorrect
SMPL.US The Simply Good Foods Company 20240516 0 37.27 37.64 36.98 37.5 537333 37.5 up down incorrect
SMSI.US Smith Micro Software Inc 20240516 0 2.68 2.7 2.59 2.685 42357 2.685 up down incorrect
SMTC.US Semtech Corporation 20240516 0 39.93 40.76 39.79 39.84 906391 39.84 down up incorrect
SMTI.US Sanara MedTech Inc 20240516 0 30.88 34 30.88 31.7 15147 31.7 up down incorrect
SNAX.US Stryve Foods Inc 20240516 0 1.7971 1.7971 1.6451 1.66 6582 1.66 down up incorrect
SNBR.US Sleep Number Corporation 20240516 0 16.35 16.52 15.845 16 242093 16 down up incorrect
SNCR.US Synchronoss Technologies Inc 20240516 0 10.42 10.67 10.16 10.6 59877 10.6 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240516 0 21 21.35 20.95 21.15 71500 21.15 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20240516 0 11 11.07 10.7 11.02 597424 11.02 up down incorrect
SND.US Smart Sand Inc 20240516 0 2.18 2.2 2.08 2.11 126538 2.11 down up incorrect
SNDL.US Sundial Growers Inc 20240516 0 2.57 2.75 2.4899 2.65 11297680 2.65 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20240516 0 21.91 21.91 20.63 20.92 1130036 20.92 down up incorrect
SNES.US SenesTech Inc 20240516 0 0.6745 0.7199 0.6324 0.6825 102949 0.6825 up down incorrect
SNEX.US StoneX Group Inc 20240516 0 75.22 76.5 75.03 76.29 111014 76.29 up up correct
SNFCA.US Security National Financial Corporation 20240516 0 7.85 7.92 7.59 7.79 51076 7.79 down down correct
SNGX.US Soligenix Inc 20240516 0 0.37 0.3928 0.37 0.39 306872 0.39 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20240516 0 0.15 0.27 0.15 0.25 14026590 0.25 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240516 0 10.62 10.64 10.62 10.62 164988 10.62
SNPS.US Synopsys Inc 20240516 0 581 581.82 568.58 569.27 665960 569.27 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240516 0 4.861 5 4.7 4.91 36962 4.91 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240516 0 1.46 1.67 1.46 1.59 307114 1.59 up up correct
SNT.US Senstar Technologies Ltd. 20240516 0 1.41 1.45 1.4 1.44 15608 1.44 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240516 0 2.12 2.3891 2.0691 2.11 40251 2.11 down down correct
SNY.US Sanofi 20240516 0 49 49.1 48.71 48.82 1963607 48.82 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240516 0 7.23 7.3 7.11 7.12 28904980 7.12 down down correct
SOHO.US Sotherly Hotels Inc 20240516 0 1.399 1.44 1.39 1.4 16748 1.4 up up correct
SOHOB.US Sotherly Hotels Inc 20240516 0 19.98 19.98 19.98 19.98 42 19.98
SOHON.US Sotherly Hotels Inc 20240516 0 19.992 20 19.99 20 600 20 up up correct
SOHOO.US Sotherly Hotels Inc 20240516 0 19.45 19.45 19.4 19.4 1200 19.4 down down correct
SOHU.US Sohu.com Limited 20240516 0 11.76 12.1 11.76 12.1 30407 12.1 up up correct
SONM.US Sonim Technologies Inc 20240516 0 0.5 0.52 0.48 0.504 126302 0.504 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240516 0 1.77 1.8625 1.744 1.85 14580 1.85 up up correct
SONO.US Sonos Inc 20240516 0 17.15 17.21 16.92 17.04 1509349 17.04 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240516 0 1.9 2.1793 1.81 1.84 339537 1.84 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240516 0 4.7 4.7 4.59 4.61 24720 4.61 down down correct
SOTK.US Sono 20240516 0 4.82 4.9799 4.69 4.8745 3545 4.8745 up up correct
SPCB.US SuperCom Ltd 20240516 0 0.22 0.23 0.2 0.21 10230800 0.21 down down correct
SPFI.US South Plains Financial Inc 20240516 0 26.81 27.12 26.81 27 68205 27 up up correct
SPI.US SPI Energy Co. Ltd 20240516 0 0.6 0.625 0.5154 0.519 183797 0.519 down down correct
SPNS.US Sapiens International Corporation N.V 20240516 0 34.3 34.71 34.17 34.33 103455 34.33 up up correct
SPOK.US Spok Holdings Inc 20240516 0 15.32 15.405 15.19 15.31 85133 15.31 down down correct
SPRB.US Spruce Biosciences Inc 20240516 0 0.781 0.8 0.7511 0.7699 693984 0.7699 down down correct
SPRO.US Spero Therapeutics Inc 20240516 0 1.6 1.65 1.57 1.57 222839 1.57 down down correct
SPSC.US SPS Commerce Inc 20240516 0 198.17 198.665 194.695 196.05 144082 196.05 down down correct
SPT.US Sprout Social Inc 20240516 0 29.48 30.39 28.84 29.78 888909 29.78 up up correct
SPTN.US SpartanNash Company 20240516 0 20.68 21.03 20.484 21.02 233691 21.02 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240516 0 3.34 3.435 3.3001 3.43 160558 3.43 up up correct
SPWR.US SunPower Corporation 20240516 0 3.07 3.31 2.83 3.29 15813730 3.29 up up correct
SQFT.US Presidio Property Trust Inc 20240516 0 0.871 0.9228 0.865 0.8995 14780 0.8995 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240516 0 17.42 17.85 16.906 17.85 6300 17.85 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240516 0 10.38 10.73 10.23 10.6 768925 10.6 up up correct
SRAX.US SRAX Inc 20240516 0 0.19 0.19 0.15 0.15 3002 0.15 down down correct
SRCE.US 1st Source Corporation 20240516 0 52.34 52.97 52.3 52.68 34433 52.68 up up correct
SRCL.US Stericycle Inc 20240516 0 46.42 46.8 45.86 46.75 253077 46.75 up up correct
SRDX.US Surmodics Inc 20240516 0 33.72 34.24 33.48 34.08 38885 34.08 up up correct
SRPT.US Sarepta Therapeutics Inc 20240516 0 132.04 133.06 129.56 132.74 1010128 132.74 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240516 0 53.24 53.24 53.24 53.24 0 53.24
SRRK.US Scholar Rock Holding Corporation 20240516 0 14.03 14.48 13.65 14.32 812701 14.32 up up correct
SRTS.US Sensus Healthcare Inc 20240516 0 6.14 6.45 6 6.42 447890 6.42 up up correct
SRZN.US Surrozen Inc. Common Stock 20240516 0 10.09 10.3001 9.3001 10.1499 24935 10.1499 up up correct
SSB.US South State Corporation 20240516 0 81.37 81.83 80.26 80.41 222250 80.41 down down correct
SSBI.US Summit State Bank 20240516 0 8.8 9.0155 8.78 8.9 30546 8.9 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240516 0 25.83 26.98 25.83 26.84 25757 26.84 up up correct
SSKN.US STRATA Skin Sciences Inc 20240516 0 0.41 0.41 0.3812 0.3816 24346 0.3816 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240516 0 63.57 64.08 63.3 64.01 1048624 64.01 up up correct
SSNT.US SilverSun Technologies Inc 20240516 0 15.9 16.49 15.55 16.26 30542 16.26 up up correct
SSP.US The E.W. Scripps Company 20240516 0 3.28 3.33 3.11 3.245 1891132 3.245 down down correct
SSRM.US SSR Mining Inc 20240516 0 5.4 5.5 5.32 5.41 1947901 5.41 up up correct
SSSS.US SuRo Capital Corp 20240516 0 4.14 4.32 4.1 4.31 134849 4.31 up up correct
SSTI.US ShotSpotter Inc 20240516 0 13.86 14.415 13.55 14.28 49596 14.28 up up correct
SSYS.US Stratasys Ltd 20240516 0 9.62 9.79 9.6 9.7 457064 9.7 up up correct
STAA.US STAAR Surgical Company 20240516 0 43.07 43.56 42.37 42.62 296906 42.62 down down correct
STAB.US Statera Biopharma Inc 20240516 0 0.0007 0.0007 0.0007 0.0007 60647 0.0007
STAF.US Staffing 360 Solutions Inc 20240516 0 0.2831 0.3008 0.2831 0.299 16778 0.299 up up correct
STBA.US S&T Bancorp Inc 20240516 0 32.16 32.55 32.01 32.37 127347 32.37 up up correct
STCN.US Steel Connect Inc 20240516 0 12.58 12.58 12.3448 12.58 1898 12.58
STEP.US StepStone Group Inc 20240516 0 38.56 38.655 37.41 37.44 398019 37.44 down down correct
STER.US Sterling Check Corp. Common Stock 20240516 0 15.51 15.635 15.42 15.5 303433 15.5 down down correct
STGW.US MDC Partners Inc 20240516 0 6.84 6.965 6.83 6.89 433971 6.89 up up correct
STIM.US Neuronetics Inc 20240516 0 2.46 2.72 2.46 2.52 138415 2.52 up up correct
STKL.US SunOpta Inc 20240516 0 5.63 5.785 5.585 5.62 899283 5.62 down down correct
STKS.US The ONE Group Hospitality Inc 20240516 0 5.63 5.76 5.59 5.75 95736 5.75 up up correct
STLD.US Steel Dynamics Inc 20240516 0 136.82 137.2075 134.81 134.95 1027349 134.95 down down correct
STNE.US StoneCo Ltd 20240516 0 15 15.055 14.6725 14.77 5135854 14.77 down down correct
STOK.US Stoke Therapeutics Inc 20240516 0 14.1 14.39 13.91 14.03 762680 14.03 down down correct
STRA.US Strategic Education Inc 20240516 0 119.38 120.2175 118.53 119.84 142177 119.84 up up correct
STRL.US Sterling Construction Company Inc 20240516 0 135.55 137.63 129.67 130.01 486823 130.01 down down correct
STRM.US Streamline Health Solutions Inc 20240516 0 0.317 0.318 0.31 0.315 30333 0.315 down down correct
STRO.US Sutro Biopharma Inc 20240516 0 4 4.17 3.93 4.15 578656 4.15 up up correct
STRR.US Star Equity Holdings Inc 20240516 0 0.88 0.9 0.8701 0.8902 17164 0.8902 up up correct
STRRP.US Star Equity Holdings Inc 20240516 0 9.16 9.204 9.15 9.191 1500 9.191 up up correct
STRS.US Stratus Properties Inc 20240516 0 24.45 24.7 23.745 24.7 22257 24.7 up up correct
STRT.US Strattec Security Corporation 20240516 0 24.405 25.92 24.405 25.88 13499 25.88 up up correct
STTK.US Shattuck Labs Inc 20240516 0 8.28 8.48 7.8 7.84 404405 7.84 down down correct
STX.US Seagate Technology Holdings plc 20240516 0 98.9 99.2 98.02 98.24 1854755 98.24 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240516 0 28.41 29.645 28 29.16 1090039 29.16 up up correct
SURG.US SurgePays Inc. Common Stock 20240516 0 4.24 4.3399 4.0201 4.06 329979 4.06 down down correct
SURGW.US SurgePays Inc. Warrant 20240516 0 0.7 0.78 0.69 0.78 18320 0.78 up up correct
SVC.US Service Properties Trust 20240516 0 5.9 5.995 5.82 5.93 1147008 5.93 up up correct
SVFD.US Save Foods Inc 20240516 0 0.95 1.09 0.95 1.03 147727 1.03 up up correct
SVRA.US Savara Inc 20240516 0 4.77 4.84 4.7 4.72 457624 4.72 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240516 0 0.17 0.17 0.17 0.17 120 0.17
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240516 0 1.27 1.27 1.1412 1.231 6305 1.231 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20240516 0 0.0371 0.0371 0.0275 0.0275 0 0.0275 down down correct
SWAV.US ShockWave Medical Inc 20240516 0 330.71 331.08 330.0999 330.88 526066 330.88 up up correct
SWBI.US Smith & Wesson Brands Inc 20240516 0 16.17 16.23 16.04 16.19 294477 16.19 up up correct
SWIM.US Latham Group Inc 20240516 0 3.96 3.9625 3.82 3.85 169453 3.85 down down correct
SWKH.US SWK Holdings Corporation 20240516 0 17.69 17.69 17.36 17.36 2479 17.36 down down correct
SWKS.US Skyworks Solutions Inc 20240516 0 94.01 95.24 93.6 94.09 2197089 94.09 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240516 0 10.52 10.52 10.52 10.52 0 10.52
SWSSU.US Springwater Special Situations Corp Unit 20240516 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240516 0 45.13 45.81 44.5 44.77 577518 44.77 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240516 0 1.19 1.23 1.03 1.08 433303 1.08 down down correct
SY.US So 20240516 0 1.27 1.27 1.1797 1.24 62447 1.24 down down correct
SYBT.US Stock Yards Bancorp Inc 20240516 0 48.65 49.2 48.65 49.07 49441 49.07 up up correct
SYBX.US Synlogic Inc 20240516 0 1.69 1.77 1.68 1.68 6233 1.68 down down correct
SYNA.US Synaptics Incorporated 20240516 0 91.98 93.795 91.58 92.82 303628 92.82 up up correct
SYPR.US Sypris Solutions Inc 20240516 0 1.36 1.3831 1.31 1.35 12644 1.35 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240516 0 5.54 5.6054 5.35 5.48 41273 5.48 down down correct
SYTA.US Siyata Mobile Inc 20240516 0 3.5 3.51 2.5 2.54 622620 2.54 down down correct
SYTAW.US Siyata Mobile Inc 20240516 0 0.053 0.0545 0.048 0.0502 147 0.0502 down down correct
TACT.US TransAct Technologies Incorporated 20240516 0 3.76 3.8099 3.75 3.75 3201 3.75 down down correct
TAIT.US Taitron Components Incorporated 20240516 0 3.16 3.16 2.87 2.87 101231 2.87 down down correct
TAKMX.US TAKMX 20240516 0 8.59 8.59 8.59 8.59 0 8.59
TALK.US Talkspace Inc 20240516 0 2.89 2.92 2.79 2.8 729584 2.8 down down correct
TALKW.US Talkspace Inc 20240516 0 0.16 0.16 0.1289 0.16 6850 0.16
TANH.US Tantech Holdings Ltd 20240516 0 0.5315 0.64 0.5315 0.5751 585721 0.5751 up up correct
TAOP.US Taoping Inc 20240516 0 0.719 0.76 0.7155 0.727 72679 0.727 up down incorrect
TARA.US Protara Therapeutics Inc 20240516 0 3.73 3.87 3.52 3.74 547290 3.74 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20240516 0 38.5 39.1 37.65 38.58 357017 38.58 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20240516 0 14.75 15.39 14.71 15.25 163420 15.25 up down incorrect
TATT.US TAT Technologies Ltd 20240516 0 13.5 13.5 12.82 12.93 5611 12.93 down up incorrect
TAYD.US Taylor Devices Inc 20240516 0 53.45 53.8132 50.8 51.05 28511 51.05 down up incorrect
TBBK.US The Bancorp Inc 20240516 0 32.95 33.69 32.95 33.4 509119 33.4 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20240516 0 4.27 4.4 4.27 4.34 1426150 4.34 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240516 0 0.3 0.3 0.3 0.3 1900 0.3
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240516 0 16.06 16.101 15.99 16.06 154200 16.06
TBLT.US ToughBuilt Industries Inc 20240516 0 2.8 3.28 2.798 3 91328 3 up up correct
TBNK.US Territorial Bancorp Inc 20240516 0 8.39 8.52 8.39 8.48 8091 8.48 up up correct
TBPH.US Theravance Biopharma Inc 20240516 0 9.71 9.745 9.37 9.6 381711 9.6 down down correct
TC.US TuanChe ADR 20240516 0 2.0315 2.14 1.9473 2.13 8330 2.13 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240516 0 13.9679 13.9679 13.9679 13.9679 305 13.9679
TCBI.US Texas Capital Bancshares Inc 20240516 0 61.72 62.53 61.46 62.35 327818 62.35 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240516 0 19.59 19.98 19.29 19.64 18800 19.64 up up correct
TCBK.US TriCo Bancshares 20240516 0 38.14 38.52 38.01 38.45 71798 38.45 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240516 0 13.79 13.79 13.79 13.79 112 13.79
TCBX.US Third Coast Bancshares Inc. Common Stock 20240516 0 21.18 21.41 20.8035 21.32 36511 21.32 up up correct
TCCO.US Technical Communications Corporation 20240516 0 0.25 0.27 0.15 0.26 4000 0.26 up up correct
TCMD.US Tactile Systems Technology Inc 20240516 0 13.74 13.82 13.45 13.66 341175 13.66 down down correct
TCOM.US Trip.com Group Limited 20240516 0 55.5 56.445 55.37 56.41 3645287 56.41 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20240516 0 1.62 1.684 1.52 1.53 108043 1.53 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20240516 0 10.79 10.84 10.745 10.83 401744 10.83 up down incorrect
TCRX.US Tscan Therapeutics Inc 20240516 0 8.87 9.09 8.73 8.9 174774 8.9 up down incorrect
TCX.US Tucows Inc 20240516 0 19.06 19.44 18.78 18.87 27164 18.87 down up incorrect
TDS.US PV 20240516 0 17.24 17.3393 16.98 17.1 48892 17.1 down up incorrect
TDUP.US ThredUp Inc 20240516 0 2.03 2.085 2.03 2.07 260665 2.07 up down incorrect
TDW.US WT 20240516 0 17.68 17.8521 17.29 17.41 754 17.41 down up incorrect
TEAM.US Atlassian Corporation Plc 20240516 0 183.35 184.03 179.94 182.21 1623900 182.21 down up incorrect
TECH.US Bio 20240516 0 83.15 83.82 82.32 82.84 1389946 82.84 down up incorrect
TECTP.US Tectonic Financial Inc 20240516 0 10.38 11.68 10.38 10.48 6900 10.48 up down incorrect
TELA.US TELA Bio Inc 20240516 0 5.92 6.39 5.75 6.36 94537 6.36 up down incorrect
TELL.US Tellurian Inc 20240516 0 0.5034 0.539 0.5 0.5212 23687230 0.5212 up down incorrect
TENB.US Tenable Holdings Inc 20240516 0 44.5 44.685 43.76 44.26 853059 44.26 down up incorrect
TENX.US Tenax Therapeutics Inc 20240516 0 3.6 3.6949 3.54 3.55 32088 3.55 down down correct
TER.US Teradyne Inc 20240516 0 131.73 132.76 131.17 131.49 2407878 131.49 down down correct
TERN.US Terns Pharmaceuticals Inc 20240516 0 5.98 6.33 5.86 6.14 774432 6.14 up up correct
TFC.US PR 20240516 0 20.2 20.2 20.02 20.15 53548 20.15 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240516 0 1.99 2.48 1.99 2.16 154264 2.16 up up correct
TFSL.US TFS Financial Corporation 20240516 0 13.35 13.45 13.29 13.38 186239 13.38 up up correct
TGLS.US Tecnoglass Inc 20240516 0 56.49 56.49 53.56 53.58 210636 53.58 down up incorrect
TGTX.US TG Therapeutics Inc 20240516 0 17.72 17.735 17.29 17.42 2024771 17.42 down up incorrect
TH.US Target Hospitality Corp 20240516 0 11.63 11.69 11.475 11.51 292993 11.51 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240516 0 10.54 10.54 10.54 10.54 846 10.54
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240516 0 10.42 10.42 10.42 10.42 0 10.42
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240516 0 0.17 0.17 0.17 0.17 206 0.17
THFF.US First Financial Corporation 20240516 0 38.8 39.04 38.7501 38.95 26468 38.95 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20240516 0 0.65 0.6505 0.52 0.5206 101406 0.5206 down up incorrect
THRM.US Gentherm Incorporated 20240516 0 51.52 51.52 50.52 50.72 84882 50.72 down up incorrect
THRY.US Thryv Holdings Inc 20240516 0 22.18 22.245 21.82 21.99 138420 21.99 down down correct
THTX.US Theratechnologies Inc 20240516 0 1.33 1.34 1.3 1.31 4550 1.31 down down correct
TIGO.US Millicom International Cellular S.A 20240516 0 23.72 23.835 23.62 23.75 96006 23.75 up up correct
TIGR.US UP Fintech Holding Limited 20240516 0 4.31 4.465 4.27 4.42 1153077 4.42 up up correct
TIL.US Instil Bio Inc 20240516 0 12 12 11.61 11.8 6595 11.8 down down correct
TILE.US Interface Inc 20240516 0 15.96 15.97 15.64 15.69 273794 15.69 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240516 0 27.26 27.26 27.26 27.26 0 27.26
TIPPX.US Total Income + Real Estate Fund CL C 20240516 0 25.75 25.75 25.75 25.75 0 25.75
TIPRX.US Totl In Rl Est A 20240516 0 27.74 27.74 27.74 27.74 0 27.74
TIPT.US Tiptree Inc 20240516 0 17.17 17.425 17.17 17.25 89414 17.19 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240516 0 28.52 28.52 28.52 28.52 0 28.52
TIRX.US Tian Ruixiang Holdings Ltd 20240516 0 3.27 3.4254 2.54 2.78 330142 2.78 down down correct
TITN.US Titan Machinery Inc 20240516 0 23.33 23.57 23.025 23.28 514543 23.28 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240516 0 0.53 0.54 0.4513 0.485 1211473 0.485 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240516 0 1.94 1.9943 1.87 1.9 3988 1.9 down down correct
TLF.US Tandy Leather Factory Inc 20240516 0 4.651 4.71 4.64 4.71 935 4.71 up up correct
TLIS.US Talis Biomedical Corporation 20240516 0 9.1 9.3 9.06 9.16 5148 9.16 up up correct
TLRY.US Tilray Inc 20240516 0 2.04 2.23 1.98 2.12 65262191 2.12 up up correct
TLS.US Telos Corporation 20240516 0 3.9 3.91 3.56 3.58 434703 3.58 down down correct
TLSA.US Tiziana Life Sciences PLC 20240516 0 0.66 0.71 0.6101 0.681 157240 0.681 up up correct
TMC.US TMC the metals company Inc 20240516 0 1.49 1.4999 1.4 1.4 1497263 1.4 down down correct
TMCI.US Treace Medical Concepts Inc 20240516 0 5.8 5.8264 5.55 5.63 1927179 5.63 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240516 0 0.17 0.18 0.165 0.18 46000 0.18 up up correct
TMDX.US TransMedics Group Inc 20240516 0 136.04 136.04 133.6 134.93 822382 134.93 down down correct
TMUS.US T 20240516 0 162.88 163.68 162.15 163.58 3217682 163.58 up up correct
TNDM.US Tandem Diabetes Care Inc 20240516 0 46.64 47.88 46.08 46.93 1419155 46.93 up up correct
TNGX.US Bctg Acquisition Corp 20240516 0 7.82 7.96 7.76 7.79 395217 7.79 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240516 0 0.185 0.188 0.1808 0.1816 1471713 0.1816 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240516 0 4.25 4.47 4.12 4.25 356473 4.25
TOI.US DFP Healthcare Acquisitions Corp 20240516 0 0.705 0.725 0.6399 0.6732 212879 0.6732 down up incorrect
TOIIW.US The Oncology Institute Inc 20240516 0 0.0716 0.0998 0.07 0.0998 0 0.0998 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20240516 0 0.65 0.7542 0.65 0.705 24027 0.705 up down incorrect
TOPS.US Top Ships Inc 20240516 0 12.09 12.1411 11.93 12.11 9037 12.11 up down incorrect
TOUR.US Tuniu Corporation 20240516 0 0.94 0.9498 0.8899 0.91 141999 0.91 down up incorrect
TOWN.US TowneBank 20240516 0 27.8 28.06 27.65 27.95 321130 27.95 up down incorrect
TPIC.US TPI Composites Inc 20240516 0 4.27 4.395 4.115 4.35 656320 4.35 up down incorrect
TPST.US Tempest Therapeutics Inc 20240516 0 3.35 3.36 3.22 3.22 238207 3.22 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20240516 0 14.63 15.005 14.53 14.95 89213 14.95 up down incorrect
TREE.US LendingTree Inc 20240516 0 46.51 46.51 44.58 46.01 199861 46.01 down up incorrect
TRIB.US Trinity Biotech plc 20240516 0 1.63 1.63 1.5601 1.57 36793 1.57 down up incorrect
TRIN.US Trinity Capital Inc 20240516 0 14.95 14.9753 14.82 14.88 306882 14.88 down up incorrect
TRIP.US TripAdvisor Inc 20240516 0 18.85 18.93 18.63 18.69 2089147 18.69 down up incorrect
TRIS.US UN 20240516 0 11.08 11.08 11.07 11.07 3000 11.07 down up incorrect
TRMB.US Trimble Inc 20240516 0 57.38 57.68 56.88 57.25 1880779 57.25 down down correct
TRMD.US TORM plc 20240516 0 38.2 38.25 37.6 37.89 894520 37.89 down down correct
TRMK.US Trustmark Corporation 20240516 0 30.7 30.88 30.54 30.75 179521 30.75 up up correct
TRNS.US Transcat Inc 20240516 0 119.62 121.42 118.68 121.25 27835 121.25 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240516 0 13.2 13.2 13.2 13.2 433 13.2
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240516 0 11.49 11.49 11.49 11.49 0 11.49
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240516 0 0.0957 0.0957 0.0957 0.0957 1 0.0957
TROO.US TROOPS Inc 20240516 0 0.9138 1.16 0.9138 1.03 199277 1.03 up up correct
TROW.US T. Rowe Price Group Inc 20240516 0 114.2 116.26 114.2 116.05 1299022 116.05 up up correct
TRS.US TriMas Corporation 20240516 0 27.65 27.82 27.33 27.8 201017 27.8 up up correct
TRST.US TrustCo Bank Corp NY 20240516 0 28.82 29.61 28.81 29.54 86669 29.54 up up correct
TRTN.US PE 20240516 0 20.65 20.87 20.5255 20.71 11396 20.71 up up correct
TRUE.US TrueCar Inc 20240516 0 2.83 2.925 2.83 2.87 123045 2.87 up up correct
TRUP.US Trupanion Inc 20240516 0 32.348 34.75 30.2811 32.82 2046775 32.82 up up correct
TRVG.US trivago N.V 20240516 0 2.15 2.1933 2.04 2.14 112464 2.14 down down correct
TRVI.US Trevi Therapeutics Inc 20240516 0 2.73 2.9 2.69 2.84 143184 2.84 up up correct
TRVN.US Trevena Inc 20240516 0 0.43 0.43 0.3904 0.407 77526 0.407 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240516 0 7.65 7.93 7.58 7.91 21925 7.91 up down incorrect
TSBK.US Timberland Bancorp Inc 20240516 0 25.69 26.4 25.69 25.9 11361 25.9 up down incorrect
TSCO.US Tractor Supply Company 20240516 0 274.41 278.56 274.41 276.21 793159 276.21 up down incorrect
TSEM.US Tower Semiconductor Ltd 20240516 0 36.34 37.14 36.28 36.97 425124 36.97 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20240516 0 3.1 3.22 3.01 3.14 1400669 3.14 up down incorrect
TSIFX.US TSIFX 20240516 0 8.45 8.45 8.45 8.45 0 8.45
TSLA.US Tesla Inc 20240516 0 174.1 175.79 171.43 174.84 59812219 174.84 up down incorrect
TSRI.US TSR Inc 20240516 0 13.12 13.24 13.12 13.15 310145 13.15 up down incorrect
TSVT.US 2seventy bio Inc 20240516 0 4.83 5.02 4.72 5 373872 5 up down incorrect
TTD.US The Trade Desk Inc 20240516 0 90.25 95.3499 90.01 93.19 10923880 93.19 up down incorrect
TTEC.US TTEC Holdings Inc 20240516 0 7.56 8.02 7.56 7.69 411460 7.69 up up correct
TTEK.US Tetra Tech Inc 20240516 0 217.58 220.35 217.02 218.43 284420 218.14 up up correct
TTGT.US TechTarget Inc 20240516 0 30.62 31.1 30.29 30.78 67127 30.78 up up correct
TTMI.US TTM Technologies Inc 20240516 0 18.32 18.615 18.32 18.53 675401 18.53 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240516 0 6.43 6.65 6.31 6.4809 6808 6.4809 up up correct
TTOO.US T2 Biosystems Inc 20240516 0 5.97 6.45 5.15 5.64 662387 5.64 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240516 0 6.58 6.58 6.36 6.39 39734 6.39 down down correct
TTWO.US Take 20240516 0 148.97 148.97 145.5 146.08 3603427 146.08 down down correct
TURN.US 180 Degree Capital Corp 20240516 0 3.82 3.8499 3.82 3.8499 6541 3.8499 up up correct
TUSK.US Mammoth Energy Services Inc 20240516 0 3.71 3.75 3.64 3.74 62461 3.74 up up correct
TVTX.US Travere Therapeutics Inc 20240516 0 6.8 7.09 6.6 6.69 930732 6.69 down down correct
TW.US Tradeweb Markets Inc 20240516 0 112.64 113.22 111.88 112.39 918051 112.39 down up incorrect
TWIN.US Twin Disc Incorporated 20240516 0 14.79 14.8759 14.355 14.38 25114 14.34 down up incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20240516 0 3.21 3.27 3.2 3.21 450588 3.21
TWLVU.US Twelve Seas Investment Company II 20240516 0 10.9 10.9 10.9 10.9 0 10.9
TWLVW.US Twelve Seas Investment Company II 20240516 0 0.072 0.072 0.072 0.072 0 0.072
TWOU.US 2U Inc 20240516 0 0.342 0.3599 0.332 0.3421 1044701 0.3421 up down incorrect
TWST.US Twist Bioscience Corporation 20240516 0 48.35 48.35 46.435 46.5 736257 46.5 down up incorrect
TXG.US 10x Genomics Inc 20240516 0 26.18 26.18 25.46 25.59 1407655 25.59 down up incorrect
TXMD.US TherapeuticsMD Inc 20240516 0 2.07 2.13 2.05 2.12 19904 2.12 up down incorrect
TXN.US Texas Instruments Incorporated 20240516 0 192.6 195.87 192.591 194.97 5371803 194.97 up up correct
TXRH.US Texas Roadhouse Inc 20240516 0 168.66 170.755 168.5 168.98 553541 168.98 up up correct
TYRA.US Tyra Biosciences Inc 20240516 0 18.37 19.46 18.3 19.1 128643 19.1 up up correct
TZOO.US Travelzoo 20240516 0 8.23 8.36 8.17 8.22 69795 8.22 down down correct
UAL.US United Airlines Holdings Inc 20240516 0 55.43 56.18 54.65 54.78 6892400 54.78 down down correct
UBCP.US United Bancorp Inc 20240516 0 12.5 12.5 12.1961 12.3 2942 12.3 down down correct
UBFO.US United Security Bancshares 20240516 0 7.346 7.4 7.346 7.36 4324 7.36 up up correct
UBOH.US United Bancshares Inc 20240516 0 18.6 18.79 18.6 18.79 349 18.79 up up correct
UBSI.US United Bankshares Inc 20240516 0 34.62 34.83 34.58 34.67 285177 34.67 up up correct
UBX.US Unity Biotechnology Inc 20240516 0 1.53 1.54 1.465 1.47 135217 1.47 down down correct
UCBI.US United Community Banks Inc 20240516 0 26.92 27 26.73 26.85 286311 26.85 down down correct
UCBIO.US United Community Banks Inc 20240516 0 23.62 23.87 23.62 23.85 6500 23.85 up up correct
UCL.US uCloudlink Group Inc 20240516 0 1.6999 1.6999 1.46 1.46 2692 1.46 down down correct
UCTT.US Ultra Clean Holdings Inc 20240516 0 45.13 45.72 44.31 44.37 159956 44.37 down down correct
UDMY.US Udemy Inc. Common Stock 20240516 0 9.86 9.985 9.8203 9.89 666805 9.89 up up correct
UEIC.US Universal Electronics Inc 20240516 0 12.42 12.5399 11.93 12 44453 12 down down correct
UFCS.US United Fire Group Inc 20240516 0 23.29 23.62 22.96 23.58 64199 23.58 up up correct
UFPI.US UFP Industries Inc 20240516 0 123.67 123.67 119.26 119.48 299309 119.48 down down correct
UFPT.US UFP Technologies Inc 20240516 0 261.7 264.48 260.18 261.42 31073 261.42 down down correct
UG.US United 20240516 0 9.239 9.39 8.9202 9.37 12748 9.37 up up correct
UGRO.US urban 20240516 0 1.7 1.7965 1.7 1.75 76518 1.75 up up correct
UHAL.US AMERCO 20240516 0 69.33 69.33 68.4913 69.03 57619 69.03 down down correct
UK.US Ucommune International Ltd 20240516 0 2 2.1318 2 2.09 8799 2.09 up up correct
UKOMW.US Ucommune International Ltd 20240516 0 0.0101 0.0101 0.0101 0.0101 2409 0.0101
ULBI.US Ultralife Corporation 20240516 0 11.8 11.95 11.48 11.65 63365 11.65 down down correct
ULCC.US Frontier Group Holdings Inc 20240516 0 6.11 6.205 5.965 6.03 1407053 6.03 down down correct
ULH.US Universal Logistics Holdings Inc 20240516 0 47.36 48.02 47.19 47.83 33628 47.83 up up correct
ULTA.US Ulta Beauty Inc 20240516 0 401.84 406.98 400.6 401.04 517045 401.04 down down correct
UMBF.US UMB Financial Corporation 20240516 0 85.6 85.76 84.37 84.43 330247 84.43 down down correct
UNAM.US Unico American Corporation 20240516 0 0.03 0.03 0.03 0.03 0 0.03
UNB.US Union Bankshares Inc 20240516 0 25.6001 25.6001 24.22 24.22 3214 24.22 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240516 0 1.07 1.08 1.03 1.03 234676 1.03 down down correct
UNIT.US Uniti Group Inc 20240516 0 3.79 3.83 3.62 3.63 2960525 3.63 down down correct
UNTY.US Unity Bancorp Inc 20240516 0 27.457 27.84 27.455 27.7 10107 27.7 up up correct
UONE.US Urban One Inc 20240516 0 2.12 2.18 2.0936 2.15 47414 2.15 up up correct
UONEK.US Urban One Inc 20240516 0 1.78 1.845 1.78 1.82 24819 1.82 up up correct
UPC.US Universe Pharmaceuticals INC 20240516 0 2.7 2.7 2.35 2.51 11082 2.51 down down correct
UPLD.US Upland Software Inc 20240516 0 2.77 2.935 2.77 2.85 237709 2.85 up up correct
UPST.US Upstart Holdings Inc 20240516 0 28.09 28.29 25.6 25.61 6334463 25.61 down down correct
UPWK.US Upwork Inc 20240516 0 12.2 12.4 11.975 11.99 1563896 11.99 down down correct
URBN.US Urban Outfitters Inc 20240516 0 41.76 41.94 41.41 41.59 1517000 41.59 down down correct
URGN.US UroGen Pharma Ltd 20240516 0 13.72 13.72 13.19 13.21 207409 13.21 down down correct
UROY.US Uranium Royalty Corp 20240516 0 2.67 2.67 2.61 2.65 1054323 2.65 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240516 0 33.9 34.48 33.0516 33.64 182490 33.64 down down correct
USAU.US U.S. Gold Corp 20240516 0 5.38 5.71 5.31 5.36 134075 5.36 down down correct
USCB.US US Century Bank 20240516 0 12.343 12.343 12.03 12.26 8059 12.26 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20240516 0 10.91 10.91 10.91 10.91 0 10.91
USEG.US U.S. Energy Corp 20240516 0 1.12 1.13 1.11 1.11 23969 1.11 down down correct
USIO.US Usio Inc 20240516 0 1.6 1.65 1.57 1.64 79880 1.64 up up correct
USLM.US United States Lime & Minerals Inc 20240516 0 374.92 374.92 367.43 367.43 20161 367.43 down down correct
USQIX.US USQ Core Real Estate Fund 20240516 0 22.95 22.95 22.95 22.95 0 22.95
USQSX.US USQ Core Real Estate Fund 20240516 0 23.02 23.02 23.02 23.02 0 23.02
UTHR.US United Therapeutics Corporation 20240516 0 272.71 273.85 270.605 272.22 463903 272.22 down down correct
UTMD.US Utah Medical Products Inc 20240516 0 68.92 70.53 68.92 70.45 13732 70.45 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240516 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20240516 0 2.5496 2.95 2.5496 2.9499 4367 2.9499 up up correct
UVSP.US Univest Financial Corporation 20240516 0 22.74 22.995 21.0246 22.8 80683 22.8 up up correct
UXIN.US Uxin Limited 20240516 0 3.56 3.88 3.4001 3.52 186388 3.52 down down correct
VABK.US Virginia National Bankshares Corporation 20240516 0 30.53 31.95 30.31 31.01 23296 31.01 up up correct
VALN.US Valneva SE 20240516 0 8.9 9 8.75 8.815 6157 8.815 down down correct
VALU.US Value Line Inc 20240516 0 38.65 39.2 37.465 38.66 2847 38.66 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240516 0 0.057 0.0725 0.054 0.0555 2065407 0.0555 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240516 0 42.91 42.91 42.91 42.91 490 42.91
VBIV.US VBI Vaccines Inc 20240516 0 0.6473 0.6543 0.6104 0.6496 137274 0.6496 up up correct
VBNK.US VersaBank Common Shares 20240516 0 9.61 9.66 9.5391 9.63 3918 9.63 up up correct
VBTX.US Veritex Holdings Inc 20240516 0 20.82 21.045 20.815 20.86 447866 20.86 up up correct
VC.US Visteon Corporation 20240516 0 116.37 116.75 115.38 115.78 134499 115.78 down down correct
VCEL.US Vericel Corporation 20240516 0 49.2 49.2 47.2701 47.61 376569 47.61 down down correct
VCMIX.US Versus Capital Multi 20240516 0 24.77 24.77 24.77 24.77 0 24.77
VCNX.US Vaccinex Inc 20240516 0 5.5 5.5366 5.3 5.5366 5653 5.5366 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240516 0 27.93 27.93 27.93 27.93 0 27.93
VCTR.US Victory Capital Holdings Inc 20240516 0 52.24 52.58 51.495 52.05 353787 52.05 down down correct
VCYT.US Veracyte Inc 20240516 0 23.56 23.895 23.25 23.4 659169 23.4 down down correct
VECO.US Veeco Instruments Inc 20240516 0 40.71 41.08 40.08 40.15 927991 40.15 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240516 0 0.689 0.6898 0.6451 0.6801 10526 0.6801 down down correct
VEON.US VEON Ltd 20240516 0 25.94 26 25.45 25.75 14742 25.75 down down correct
VERA.US Vera Therapeutics Inc 20240516 0 42.67 43.4 41.73 41.94 478564 41.94 down down correct
VERB.US Verb Technology Company Inc 20240516 0 0.137 0.1898 0.132 0.1546 46720520 0.1546 up up correct
VERI.US Veritone Inc 20240516 0 3.27 3.29 3.105 3.12 408660 3.12 down down correct
VERO.US Venus Concept Inc 20240516 0 0.645 0.69 0.6307 0.6343 23259 0.6343 down down correct
VERU.US Veru Inc 20240516 0 1.45 1.485 1.35 1.37 1033316 1.37 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240516 0 6.77 6.77 6.32 6.38 2139757 6.38 down down correct
VERX.US Vertex Inc 20240516 0 31.85 32.915 31.63 32.3 847537 32.3 up up correct
VERY.US Vericity Inc 20240516 0 11.35 11.35 11.29 11.29 1070 11.29 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240516 0 0.8006 0.8112 0.773 0.773 16123 0.773 down down correct
VFF.US Village Farms International Inc 20240516 0 1.35 1.42 1.31 1.37 1093770 1.37 up up correct
VFLEX.US VFLEX 20240516 0 26.94 26.94 26.94 26.94 0 26.94
VIA.US Via Renewables Inc 20240516 0 10.94 10.97 10.94 10.955 4103 10.955 up up correct
VIASP.US Via Renewables Inc 20240516 0 22.15 22.94 22.15 22.57 10400 22.57 up up correct
VIAV.US Viavi Solutions Inc 20240516 0 7.67 7.75 7.59 7.74 952488 7.74 up up correct
VICR.US Vicor Corporation 20240516 0 33.63 33.93 33.2 33.57 123950 33.57 down down correct
VIEW.US View Inc 20240516 0 0.058 0.08 0.0406 0.051 37159 0.051 down down correct
VINC.US Vincerx Pharma Inc 20240516 0 0.7467 0.7563 0.7151 0.72 200415 0.72 down down correct
VINO.US Gaucho Group Holdings Inc 20240516 0 4.3 4.47 4.3 4.33 10944 4.33 up up correct
VINP.US Vinci Partners Investments Ltd 20240516 0 10.88 10.88 10.68 10.8 26101 10.8 down down correct
VIOT.US Viomi Technology Co. Ltd 20240516 0 0.874 0.9 0.83 0.87 253137 0.87 down down correct
VIR.US Vir Biotechnology Inc 20240516 0 9.99 10.09 9.84 9.93 420996 9.93 down down correct
VIRC.US Virco Mfg. Corporation 20240516 0 12.6 12.69 12.06 12.29 149394 12.29 down down correct
VIRI.US Virios Therapeutics Inc 20240516 0 0.3922 0.42 0.3702 0.386 62933 0.386 down down correct
VIRT.US Virtu Financial Inc 20240516 0 23.96 24.02 23.45 23.49 673465 23.49 down down correct
VIRX.US Viracta Therapeutics Inc 20240516 0 0.84 0.8938 0.8 0.8101 58371 0.8101 down down correct
VISL.US Vislink Technologies Inc 20240516 0 4.85 5.05 4.51 4.97 86649 4.97 up up correct
VITL.US Vital Farms Inc 20240516 0 36.57 37.85 36.08 37.82 782005 37.82 up up correct
VIVE.US Viveve Medical Inc 20240516 0 0.0003 0.0003 0.0003 0.0003 430 0.0003
VKTX.US Viking Therapeutics Inc 20240516 0 76.26 76.8869 68.4 69.06 7491673 69.06 down down correct
VLCN.US Volcon Inc. Common stock 20240516 0 0.33 0.3357 0.2798 0.283 1646835 0.283 down down correct
VLGEA.US Village Super Market Inc 20240516 0 30.22 30.91 30.215 30.82 31096 30.82 up up correct
VLN.US WT 20240516 0 0.0401 0.0401 0.0401 0.0401 1900 0.0401
VLY.US Valley National Bancorp 20240516 0 7.95 8 7.79 7.82 3732443 7.82 down down correct
VLYPO.US Valley National Bancorp 20240516 0 25 25 24.87 24.91 6800 24.91 down down correct
VLYPP.US Valley National Bancorp 20240516 0 23.02 23.1 22.75 22.88 27500 22.88 down down correct
VMAR.US Vision Marine Technologies Inc 20240516 0 0.7245 0.7245 0.68 0.6949 28688 0.6949 down down correct
VMD.US Viemed Healthcare Inc 20240516 0 6.97 7.145 6.965 7.07 217400 7.07 up up correct
VMEO.US Vimeo Inc 20240516 0 3.98 4.08 3.98 4.05 1079600 4.05 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240516 0 5.36 5.62 5.33 5.58 1093000 5.58 up up correct
VNET.US 21Vianet Group Inc 20240516 0 2.05 2.09 2 2.02 949500 2.02 down down correct
VNO.US PO 20240516 0 12.96 13.18 12.96 13.12 29510 13.12 up up correct
VNOM.US Viper Energy Partners LP 20240516 0 37.14 37.355 36.9 37.24 671200 37.24 up up correct
VOD.US Vodafone Group Plc 20240516 0 9.72 9.84 9.7 9.8 6300800 9.8 up up correct
VOR.US Vor Biopharma Inc 20240516 0 1.72 1.87 1.68 1.8 432700 1.8 up up correct
VOXX.US VOXX International Corporation 20240516 0 4.61 4.68 3.96 4 255900 4 down down correct
VRA.US Vera Bradley Inc 20240516 0 7.76 7.86 7.71 7.76 209000 7.76
VRAR.US The Glimpse Group Inc. Common Stock 20240516 0 1.07 1.17 1.07 1.16 34600 1.16 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240516 0 8.97 9.675 8.85 9.15 177300 9.15 up up correct
VRDN.US Viridian Therapeutics Inc 20240516 0 14.39 14.789 13.94 14.63 807831 14.63 up up correct
VREX.US Varex Imaging Corporation 20240516 0 15.63 15.63 15.23 15.24 176900 15.24 down down correct
VRM.US Vroom Inc 20240516 0 11.25 11.76 11.019 11.67 25200 11.67 up up correct
VRME.US VerifyMe Inc 20240516 0 1.72 1.75 1.69 1.74 21300 1.74 up up correct
VRNA.US Verona Pharma plc 20240516 0 14 14.12 13.33 13.36 721500 13.36 down down correct
VRNS.US Varonis Systems Inc 20240516 0 44.61 44.7 43.24 43.49 962900 43.49 down down correct
VRNT.US Verint Systems Inc 20240516 0 33 33.24 31.9 31.92 525300 31.92 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240516 0 0.81 0.81 0.75 0.8 497300 0.8 down down correct
VRRM.US Verra Mobility Corporation 20240516 0 27.32 27.8 27.16 27.71 627600 27.71 up up correct
VRSK.US Verisk Analytics Inc 20240516 0 248.19 251.87 248.02 251.48 605700 251.48 up up correct
VRSN.US VeriSign Inc 20240516 0 169.09 171.62 168.7 170.96 894900 170.96 up up correct
VRTS.US Virtus Investment Partners Inc 20240516 0 234.52 236.31 232.67 235.41 23600 235.41 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240516 0 434.59 441.66 432.22 440.64 1216000 440.64 up up correct
VS.US Versus Systems Inc 20240516 0 1.38 1.4264 1.38 1.4 6300 1.4 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240516 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240516 0 18 18.49 17.8 18.47 1035300 18.47 up down incorrect
VSEC.US VSE Corporation 20240516 0 75.96 76.88 74.83 75.67 274700 75.67 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20240516 0 5.87 5.87 5.87 5.87 0 5.87
VSLCX.US Invesco Senior Loan Fund Class C 20240516 0 5.88 5.88 5.88 5.88 0 5.88
VSLYX.US If Inv Snr Fnd Y 20240516 0 5.87 5.87 5.87 5.87 0 5.87
VSSYW.US Versus Systems Inc 20240516 0 0.035 0.035 0.035 0.035 0 0.035
VSTA.US Vasta Platform Limited 20240516 0 3.65 3.6799 3.6243 3.65 4601 3.65
VSTM.US Verastem Inc 20240516 0 13.16 13.16 12 12.13 352100 12.13 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20240516 0 4.57 4.64 4.43 4.55 116700 4.55 down up incorrect
VTNR.US Vertex Energy Inc 20240516 0 1.15 1.155 1.1 1.11 1591100 1.11 down up incorrect
VTRS.US Viatris Inc 20240516 0 11 11.24 10.96 11.02 9719100 11.02 up down incorrect
VTRU.US Vitru Limited 20240516 0 11.54 11.54 9.5 9.5 23518 9.5 down up incorrect
VTSI.US VirTra Inc 20240516 0 11.44 11.44 10.23 10.46 619500 10.46 down up incorrect
VTVT.US vTv Therapeutics Inc 20240516 0 25.8 27.88 25.8 27.88 1400 27.88 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20240516 0 4.41 5.02 4.4 4.98 1393700 4.98 up down incorrect
VUZI.US Vuzix Corporation 20240516 0 1.55 1.57 1.48 1.5 591800 1.5 down down correct
VVOS.US Vivos Therapeutics Inc 20240516 0 2.16 2.3 2.12 2.26 41300 2.26 up up correct
VVPR.US VivoPower International PLC 20240516 0 3.35 3.39 3.15 3.21 49800 3.21 down down correct
VWE.US Vintage Wine Estates Inc 20240516 0 0.344 0.365 0.265 0.29 198100 0.29 down down correct
VXRT.US Vaxart Inc 20240516 0 0.9999 1.06 0.94 1.02 3201588 1.02 up up correct
VYGR.US Voyager Therapeutics Inc 20240516 0 8.65 8.77 8.3 8.63 654400 8.63 down down correct
VYNE.US VYNE Therapeutics Inc 20240516 0 2.844 2.844 2.67 2.7 17800 2.7 down down correct
WABC.US Westamerica Bancorporation 20240516 0 49.61 50.02 49.61 49.92 81600 49.92 up up correct
WAFD.US Washington Federal Inc 20240516 0 29.58 30 29.58 29.79 353400 29.79 up up correct
WAFDP.US Washington Federal Inc 20240516 0 16.3 16.41 16.254 16.41 6900 16.41 up up correct
WAFU.US Wah Fu Education Group Limited 20240516 0 1.87 1.94 1.86 1.93 9800 1.93 up down incorrect
WAL.US PA 20240516 0 18 18.15 18 18.15 29499 18.15 up down incorrect
WALD.US Waldencast Acquisition Corp 20240516 0 4.54 4.84 4.46 4.54 68900 4.54
WALDW.US Waldencast Acquisition Corp 20240516 0 0.242 0.242 0.222 0.225 1000 0.225 down up incorrect
WASH.US Washington Trust Bancorp Inc 20240516 0 27.31 27.7 27.16 27.54 62600 27.54 up down incorrect
WATT.US Energous Corporation 20240516 0 1.62 1.62 1.4 1.54 42465 1.54 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240516 0 3.15 3.38 3 3.06 18300 3.06 down up incorrect
WB.US Weibo Corporation 20240516 0 9.7 10.13 9.53 10.04 1697200 10.04 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20240516 0 17.98 18.36 17.83 18.34 7257000 18.34 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20240516 0 33.18 33.283 33.1 33.14 76700 33.14 down up incorrect
WDAY.US Workday Inc 20240516 0 248.96 256.89 248.49 256.57 1887100 256.57 up down incorrect
WDC.US Western Digital Corporation 20240516 0 75.5 75.85 74.05 74.1 4969200 74.1 down up incorrect
WDFC.US WD 20240516 0 239.98 241 238.02 238.8 44200 238.8 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240516 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240516 0 18.42 18.62 18.34 18.6 3321200 18.6 up up correct
WERN.US Werner Enterprises Inc 20240516 0 38.23 38.48 37.82 38.15 853700 38.15 down down correct
WEYS.US Weyco Group Inc 20240516 0 29.72 30.18 29.42 29.81 9500 29.81 up up correct
WFC.US PD 20240516 0 18.84 18.84 18.7 18.75 53967 18.75 down down correct
WFCF.US Where Food Comes From Inc 20240516 0 12 12.15 11.87 11.87 2300 11.87 down down correct
WFCPX.US Wells Fargo & Co Non 20240516 0 16.74 16.74 16.74 16.74 0 16.74
WFRD.US Weatherford International plc Ordinary Shares 20240516 0 125.1 125.99 122.463 122.85 739900 122.85 down down correct
WHF.US WhiteHorse Finance Inc 20240516 0 13.03 13.04 12.9 12.94 25400 12.94 down down correct
WHLM.US Wilhelmina International Inc 20240516 0 4.87 4.99 4.77 4.83 6100 4.83 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240516 0 2.9352 3.72 2.88 3.2664 117786 3.2664 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240516 0 18.25 18.25 18.25 18.25 0 18.25
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240516 0 1.6 1.65 1.58 1.62 2000 1.62 up up correct
WILC.US G. Willi 20240516 0 9.3 9.5 9.26 9.26 1500 9.26 down down correct
WIMI.US WiMi Hologram Cloud Inc 20240516 0 0.982 0.985 0.95 0.96 254600 0.96 down down correct
WINA.US Winmark Corporation 20240516 0 370.61 374 369.69 373.9 17300 373.9 up up correct
WING.US Wingstop Inc 20240516 0 388.29 394.83 388.12 388.97 300100 388.97 up up correct
WINT.US Windtree Therapeutics Inc 20240516 0 4.5 4.56 4.3 4.3 11300 4.3 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240516 0 11.2 11.2 11.2 11.2 10600 11.2
WINVR.US WinVest Acquisition Corp. Right 20240516 0 0.104 0.104 0.104 0.104 0 0.104
WINVU.US WinVest Acquisition Corp Unit 20240516 0 11.69 11.69 11.69 11.69 0 11.69
WIRE.US Encore Wire Corporation 20240516 0 282.03 282.69 280.85 282 209900 282 down down correct
WISA.US Summit Wireless Technologies Inc 20240516 0 3.5 3.65 3.2 3.33 1366200 3.33 down down correct
WISH.US ContextLogic Inc 20240516 0 5.64 5.73 5.4992 5.53 351137 5.53 down down correct
WIX.US Wix.com Ltd 20240516 0 136.8 137.91 135.21 135.21 775700 135.21 down down correct
WKEY.US WISeKey International Holding AG 20240516 0 1.93 1.95 1.82 1.83 41800 1.83 down down correct
WKHS.US Workhorse Group Inc 20240516 0 0.23 0.271 0.217 0.253 33542500 0.253 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20240516 0 8.34 8.6 8.25 8.39 198900 8.39 up up correct
WKSP.US Worksport Ltd. Common Stock 20240516 0 0.7 0.73 0.621 0.622 1448300 0.622 down down correct
WKSPW.US Worksport Ltd. Warrant 20240516 0 0.064 0.064 0.05 0.05 0 0.05 down down correct
WLDN.US Willdan Group Inc 20240516 0 32 32.17 31.59 31.74 50000 31.74 down down correct
WLFC.US Willis Lease Finance Corporation 20240516 0 64.12 65 64.12 64.17 4900 64.17 up up correct
WMG.US Warner Music Group Corp 20240516 0 32.67 32.99 31.86 31.89 1891700 31.89 down down correct
WMPN.US William Penn Bancorporation 20240516 0 12.07 12.15 12.04 12.04 48600 12.04 down down correct
WNEB.US Western New England Bancorp Inc 20240516 0 6.68 6.85 6.62 6.85 61500 6.85 up up correct
WNW.US Wunong Net Technology Company Limited 20240516 0 1.09 1.09 1.03 1.06 112920 1.06 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240516 0 2.56 2.68 2.33 2.46 8176500 2.46 down down correct
WORX.US SCWorx Corp 20240516 0 2.29 2.34 2.19 2.19 18700 2.19 down down correct
WPRT.US Westport Fuel Systems Inc 20240516 0 6.2 6.31 6.14 6.28 40300 6.28 up up correct
WRAP.US Wrap Technologies Inc 20240516 0 1.59 1.64 1.53 1.57 114900 1.57 down down correct
WRLD.US World Acceptance Corporation 20240516 0 135.62 135.62 130.81 131.28 20600 131.28 down down correct
WSBC.US WesBanco Inc 20240516 0 28.68 28.95 28.61 28.78 123400 28.78 up up correct
WSBCP.US WesBanco Inc 20240516 0 24.7 24.7 24.6 24.6 2700 24.6 down down correct
WSBF.US Waterstone Financial Inc 20240516 0 12.66 12.89 12.53 12.84 38500 12.84 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240516 0 39.91 40.03 39.45 39.61 1465400 39.61 down down correct
WSFS.US WSFS Financial Corporation 20240516 0 46.42 46.69 46.23 46.48 194800 46.48 up up correct
WTBA.US West Bancorporation Inc 20240516 0 17.38 18 17.38 18 22800 18 up down incorrect
WTER.US The Alkaline Water Company Inc 20240516 0 0.001 0.001 0.001 0.001 21300 0.001
WTFC.US Wintrust Financial Corporation 20240516 0 102.92 102.95 102.03 102.15 168000 102.15 down up incorrect
WTFCM.US Wintrust Financial Corporation 20240516 0 24.6 24.6 24.4 24.42 17400 24.42 down up incorrect
WTFCP.US Wintrust Financial Corporation 20240516 0 25.1 25.17 25 25.17 12700 25.17 up down incorrect
WTW.US Weight Watchers International Inc 20240516 0 256 257.45 255.07 256.38 313700 256.38 up down incorrect
WVE.US Wave Life Sciences Ltd 20240516 0 5.89 6.05 5.8 5.9 545700 5.9 up down incorrect
WVFC.US WVS Financial Corp 20240516 0 12.61 12.61 12.61 12.61 0 12.61
WVVI.US Willamette Valley Vineyards Inc 20240516 0 4.2 4.3 4.2 4.3 2900 4.3 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20240516 0 3.9 3.9 3.864 3.88 2500 3.88 down up incorrect
WW.US WW International Inc 20240516 0 1.92 1.92 1.85 1.88 1717400 1.88 down up incorrect
WWD.US Woodward Inc 20240516 0 178.46 179.74 177.59 178.35 395800 178.35 down up incorrect
WYNN.US Wynn Resorts Limited 20240516 0 97.35 98.3 97.07 97.11 1171200 97.11 down down correct
XAIR.US Beyond Air Inc 20240516 0 1.23 1.415 1.19 1.385 413500 1.385 up up correct
XBIO.US Xenetic Biosciences Inc 20240516 0 3.95 3.95 3.55 3.55 11300 3.55 down down correct
XBIOW.US Xenetic Biosciences Inc 20240516 0 8 8 8 8 0 8
XBIT.US XBiotech Inc 20240516 0 8.6 8.8 8.43 8.58 23000 8.58 down down correct
XCAPX.US ACAP Strategic Fund 20240516 0 21.8 21.8 21.8 21.8 0 21.8
XCUR.US Exicure Inc 20240516 0 0.5 0.528 0.5 0.519 11000 0.519 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240516 0 16.39 16.39 16.39 16.39 0 16.39
XEL.US Xcel Energy Inc 20240516 0 55.84 56.38 55.6 55.85 2483500 55.85 up up correct
XELA.US Exela Technologies Inc 20240516 0 2.7 2.7 2.31 2.59 220700 2.59 down down correct
XELB.US Xcel Brands Inc 20240516 0 0.73 0.77 0.71 0.71 15200 0.71 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240516 0 40.29 41.095 39.5 40.34 505200 40.34 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240516 0 1.98 2.07 1.93 2.02 1403200 2.02 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240516 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240516 0 0.966 1 0.949 0.96 1429200 0.96 down down correct
XGN.US Exagen Inc 20240516 0 1.92 1.94 1.78 1.89 76900 1.89 down down correct
XILSX.US Pioneer ILS Interval Fund 20240516 0 9.04 9.04 9.04 9.04 0 9.04
XLO.US Xilio Therapeutics Inc. Common Stock 20240516 0 1.1 1.14 1.04 1.08 224300 1.08 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20240516 0 16.47 16.56 15.42 15.47 507400 15.47 down up incorrect
XNCR.US Xencor Inc 20240516 0 21.26 22.52 20.985 22.46 1294900 22.46 up down incorrect
XNET.US Xunlei Limited 20240516 0 1.65 1.77 1.65 1.695 170800 1.695 up down incorrect
XOMA.US XOMA Corporation 20240516 0 24.98 26 24.97 25.66 10736 25.66 up down incorrect
XOMAO.US XOMA Corporation 20240516 0 25.2 25.2 25.1 25.1 1100 25.1 down up incorrect
XOMAP.US XOMA Corporation 20240516 0 25.22 25.28 25.11 25.28 2400 25.28 up down incorrect
XONE.US The ExOne Company 20240516 0 49.481 49.49 49.47 49.475 87100 49.475 down up incorrect
XOS.US Xos Inc 20240516 0 7.5 9.22 7.5 8.68 60500 8.68 up down incorrect
XOSWW.US Xos Equity Warrants 20240516 0 0.035 0.035 0.0302 0.035 14300 0.035
XP.US XP Inc 20240516 0 22 22.065 21.7 21.93 2491400 21.93 down up incorrect
XPEL.US XPEL Inc 20240516 0 34.5 35.091 33.74 33.78 199400 33.78 down up incorrect
XPER.US Xperi Holding Corporation 20240516 0 9.98 10.11 9.7 9.78 494800 9.78 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20240516 0 5.87 5.87 5.87 5.87 0 5.87
XRAY.US DENTSPLY SIRONA Inc 20240516 0 28.17 28.47 28.14 28.38 1945900 28.38 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240516 0 2.43 2.5 2.35 2.35 12000 2.35 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240516 0 14.11 14.12 13.93 14.02 1218800 14.02 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20240516 0 9.66 9.66 9.66 9.66 0 9.66
XSICX.US Voya Senior Income Fund Class 20240516 0 9.63 9.63 9.63 9.63 0 9.63
XSIIX.US ING Senior Incm Fd 20240516 0 9.61 9.61 9.61 9.61 0 9.61
XSIWX.US ING Senior Incm Fd 20240516 0 9.67 9.67 9.67 9.67 0 9.67
XSLCX.US Invesco Senior Loan Fund Class 20240516 0 5.87 5.87 5.87 5.87 0 5.87
XTLB.US XTL Biopharmaceuticals Ltd 20240516 0 2.68 2.75 2.6 2.65 6300 2.65 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20240516 0 1.59 1.59 1.51 1.52 229800 1.52 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20240516 0 0.37 0.375 0.338 0.346 190600 0.346 down down correct
YI.US 111 Inc 20240516 0 1.28 1.34 1.28 1.34 30200 1.34 up up correct
YJ.US Yunji Inc 20240516 0 0.725 0.818 0.725 0.77 7100 0.77 up up correct
YMAB.US Y 20240516 0 12.21 12.39 11.74 11.85 207600 11.85 down down correct
YORW.US The York Water Company 20240516 0 38.09 38.61 37.98 38.58 53600 38.58 up up correct
YQ.US 17 Education & Technology Group Inc 20240516 0 2.558 2.65 2.558 2.61 7000 2.61 up up correct
YTEN.US Yield10 Bioscience Inc 20240516 0 2.84 3.5 2 2.37 116500 2.37 down down correct
YTRA.US Yatra Online Inc 20240516 0 1.48 1.64 1.48 1.64 200100 1.64 up up correct
YY.US JOYY Inc 20240516 0 34.49 34.63 34.02 34.11 409400 34.11 down down correct
Z.US Zillow Group Inc 20240516 0 45 45.03 44.39 44.75 2937700 44.75 down down correct
ZBRA.US Zebra Technologies Corporation 20240516 0 324 324.17 319.67 319.86 288400 319.86 down down correct
ZCMD.US Zhongchao Inc 20240516 0 1.4 1.534 1.359 1.45 30800 1.45 up up correct
ZD.US Ziff Davis Inc. 20240516 0 57.05 57.82 56.59 57.53 262500 57.53 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240516 0 2.23 2.3 2.124 2.23 65700 2.23
ZEUS.US Olympic Steel Inc 20240516 0 53.76 55.96 53.33 55.69 92700 55.69 up up correct
ZG.US Zillow Group Inc 20240516 0 43.67 44.17 43.59 43.91 438000 43.91 up up correct
ZI.US ZoomInfo Technologies Inc 20240516 0 13.21 13.67 13.13 13.61 4992200 13.61 up up correct
ZION.US Zions Bancorporation National Association 20240516 0 44.9 45.23 44.71 44.74 1193400 44.74 down down correct
ZIONL.US ZIONL 20240516 0 25.8 25.8 25.69 25.78 6400 25.78 down down correct
ZIONO.US Zions Bancorporation National Association 20240516 0 25.85 25.86 25.71 25.86 3500 25.86 up up correct
ZIONP.US Zions Bancorporation National Association 20240516 0 20.55 20.94 20.55 20.94 4460 20.94 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240516 0 7.98 7.98 7.98 7.98 0 7.98
ZKIN.US ZK International Group Co. Ltd 20240516 0 0.62 0.69 0.61 0.69 39700 0.69 up up correct
ZLAB.US Zai Lab Limited 20240516 0 20.39 20.39 19.42 19.93 565800 19.93 down down correct
ZM.US Zoom Video Communications Inc 20240516 0 63.55 64.14 63.09 63.96 2612000 63.96 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240516 0 11.92 12.24 11.63 11.96 370500 11.96 up up correct
ZS.US Zscaler Inc 20240516 0 179.77 181.99 178.9 179.31 1736300 179.31 down down correct
ZUMZ.US Zumiez Inc 20240516 0 18.14 18.49 17.97 18.44 131000 18.44 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240516 0 25.02 25.11 25.02 25.02 263207 25.02
ZYXI.US Zynex Inc 20240516 0 11.01 11.01 10.86 11 62700 11 down down correct

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